Date,Open,High,Low,Close,Volume,OpenInt
2006-10-03,9.525,9.82,9.0533,9.525,7978298,0
2006-10-04,9.525,9.82,9.4621,9.785,1386301,0
2006-10-05,9.847,9.847,9.684,9.785,644459,0
2006-10-06,9.599,9.729,9.599,9.71,528517,0
2006-10-09,9.747,9.82,9.617,9.684,692695,0
2006-10-10,9.64,9.684,9.525,9.572,172455,0
2006-10-11,9.4355,9.607,9.4355,9.535,417702,0
2006-10-12,9.535,9.562,9.4103,9.525,256666,0
2006-10-13,9.525,9.525,9.3301,9.4621,107354,0
2006-10-16,9.4621,9.525,9.4621,9.525,133665,0
2006-10-17,9.4277,9.617,9.4277,9.497,111612,0
2006-10-18,9.525,9.581,9.4621,9.562,54387,0
2006-10-19,9.4621,9.599,9.4621,9.572,51520,0
2006-10-20,9.624,9.747,9.562,9.747,170029,0
2006-10-23,9.747,9.776,9.599,9.776,124032,0
2006-10-24,9.776,9.82,9.719,9.82,175863,0
2006-10-25,9.82,9.838,9.785,9.838,116504,0
2006-10-26,9.838,9.847,9.657,9.838,39076,0
2006-10-27,9.847,9.847,9.719,9.785,50033,0
2006-10-30,9.785,9.794,9.719,9.794,18612,0
2006-10-31,9.794,9.794,9.693,9.785,77408,0
2006-11-01,9.747,9.794,9.684,9.785,27131,0
2006-11-02,9.747,9.802,9.693,9.776,75139,0
2006-11-03,9.776,9.847,9.747,9.82,74921,0
2006-11-06,9.693,9.82,9.693,9.82,14713,0
2006-11-07,9.82,9.838,9.785,9.82,91681,0
2006-11-08,9.82,9.847,9.719,9.794,9539,0
2006-11-09,9.794,9.838,9.794,9.802,115424,0
2006-11-10,9.719,9.998,9.719,9.998,115904,0
2006-11-13,10.005,10.458,9.989,10.262,157400,0
2006-11-14,10.353,10.734,10.353,10.637,130687,0
2006-11-15,10.726,10.948,10.621,10.621,13818,0
2006-11-16,10.779,10.797,10.576,10.726,35936,0
2006-11-17,10.708,10.797,10.664,10.753,96991,0
2006-11-20,10.797,10.797,10.654,10.744,17992,0
2006-11-21,10.797,10.797,10.621,10.726,8302,0
2006-11-22,10.797,10.957,10.797,10.932,65674,0
2006-11-24,10.932,11.018,10.932,10.957,6450,0
2006-11-27,10.957,10.957,10.425,10.772,52147,0
2006-11-28,10.726,10.779,10.201,10.681,71689,0
2006-11-29,10.671,10.671,10.44,10.503,27155,0
2006-11-30,10.548,10.992,10.548,10.797,190705,0
2006-12-01,10.744,10.913,10.681,10.842,42973,0
2006-12-04,10.772,10.797,10.772,10.772,51276,0
2006-12-05,10.797,10.842,10.753,10.807,68968,0
2006-12-06,10.698,10.753,10.671,10.734,35472,0
2006-12-07,10.681,10.772,10.671,10.744,38252,0
2006-12-08,10.788,10.895,10.788,10.876,18675,0
2006-12-11,10.86,10.932,10.807,10.932,125590,0
2006-12-12,10.913,10.913,10.753,10.869,96653,0
2006-12-13,10.815,10.975,10.681,10.932,183340,0
2006-12-14,10.753,10.797,10.726,10.779,33640,0
2006-12-15,10.788,11.037,10.681,11.037,1357699,0
2006-12-18,10.923,11.018,10.753,11.01,129423,0
2006-12-19,10.823,10.975,10.716,10.842,203292,0
2006-12-20,10.895,11.037,10.895,11.01,248055,0
2006-12-21,10.886,11.01,10.886,10.957,74158,0
2006-12-22,10.975,10.975,10.797,10.807,58916,0
2006-12-26,10.86,10.905,10.772,10.905,71232,0
2006-12-27,10.992,11.081,10.975,11.081,48178,0
2006-12-28,11.081,11.081,10.772,10.788,122171,0
2006-12-29,10.823,10.823,10.726,10.763,124687,0
2007-01-03,10.753,10.832,10.726,10.797,128430,0
2007-01-04,10.797,10.923,10.708,10.86,100553,0
2007-01-05,10.832,11.055,10.815,10.86,37701,0
2007-01-08,10.932,11.018,10.86,10.975,189150,0
2007-01-09,10.948,11.073,10.948,10.992,34600,0
2007-01-10,10.975,11.037,10.957,11.01,37055,0
2007-01-11,11.018,11.055,10.923,11.018,18709,0
2007-01-12,11.01,11.018,10.957,10.984,12721,0
2007-01-16,11.055,11.055,10.923,10.957,38398,0
2007-01-17,10.975,11.028,10.948,10.957,62759,0
2007-01-18,10.975,10.992,10.869,10.975,61693,0
2007-01-19,10.939,10.975,10.807,10.975,121694,0
2007-01-22,10.975,10.975,10.823,10.923,143910,0
2007-01-23,10.975,11.037,10.913,10.975,104770,0
2007-01-24,10.932,10.957,10.832,10.932,90807,0
2007-01-25,10.932,10.975,10.895,10.948,86014,0
2007-01-26,10.913,10.992,10.807,10.984,30091,0
2007-01-29,10.957,10.984,10.895,10.957,48395,0
2007-01-30,10.923,10.984,10.842,10.948,51562,0
2007-01-31,10.905,10.975,10.797,10.876,50859,0
2007-02-01,10.932,10.939,10.797,10.869,127357,0
2007-02-02,10.948,10.966,10.86,10.932,186299,0
2007-02-05,10.948,10.984,10.886,10.932,33319,0
2007-02-06,10.984,10.984,10.905,10.957,70045,0
2007-02-07,10.948,11.037,10.895,10.992,124672,0
2007-02-08,10.992,11.081,10.975,11.046,62060,0
2007-02-09,11.018,11.081,10.957,11.055,29425,0
2007-02-12,11.081,11.081,10.957,11.055,76324,0
2007-02-13,11.01,11.046,10.913,10.966,15255,0
2007-02-14,10.948,11.037,10.895,10.905,14656,0
2007-02-15,10.905,11.01,10.797,10.815,45928,0
2007-02-16,10.832,11.028,10.832,11.028,57916,0
2007-02-20,10.948,11.055,10.932,11.037,57479,0
2007-02-21,10.939,11.081,10.932,10.984,69568,0
2007-02-22,10.966,11.046,10.966,11.028,98549,0
2007-02-23,11.055,11.055,10.932,10.948,191514,0
2007-02-26,11.018,11.081,10.975,11.081,244246,0
2007-02-27,11.081,11.081,10.86,10.86,130825,0
2007-02-28,10.886,10.975,10.772,10.832,238720,0
2007-03-01,10.815,11.018,10.681,10.948,123696,0
2007-03-02,10.876,10.895,10.698,10.86,118707,0
2007-03-05,10.797,10.807,10.416,10.664,315015,0
2007-03-06,10.788,10.807,10.512,10.637,177079,0
2007-03-07,10.529,10.671,10.425,10.503,127269,0
2007-03-08,10.576,10.576,10.227,10.281,116501,0
2007-03-09,10.363,10.474,10.105,10.371,161710,0
2007-03-12,10.326,10.371,10.262,10.371,36222,0
2007-03-13,10.344,10.416,10.174,10.192,207752,0
2007-03-14,10.218,10.371,10.166,10.353,187546,0
2007-03-15,10.353,10.521,10.3,10.44,54099,0
2007-03-16,10.44,10.932,10.262,10.726,222973,0
2007-03-19,10.708,10.869,10.708,10.763,55074,0
2007-03-20,10.753,10.905,10.726,10.807,26648,0
2007-03-21,10.815,10.984,10.726,10.939,57921,0
2007-03-22,10.992,10.992,10.815,10.886,31791,0
2007-03-23,10.886,10.992,10.886,10.975,121167,0
2007-03-26,10.957,11.018,10.957,10.992,45319,0
2007-03-27,10.957,10.984,10.932,10.957,65484,0
2007-03-28,10.923,10.992,10.923,10.966,82321,0
2007-03-29,10.957,11.001,10.823,10.984,60687,0
2007-03-30,10.966,11.018,10.886,11.018,65781,0
2007-04-02,11.018,11.018,10.753,10.932,116356,0
2007-04-03,10.966,11.064,10.895,11.037,103740,0
2007-04-04,11.018,11.118,11.018,11.109,142252,0
2007-04-05,11.127,11.242,11.091,11.197,255785,0
2007-04-09,11.162,11.215,11.109,11.171,78209,0
2007-04-10,11.189,11.348,11.189,11.348,28559,0
2007-04-11,11.376,11.376,11.154,11.223,44916,0
2007-04-12,11.171,11.206,11.099,11.18,111456,0
2007-04-13,11.162,11.376,11.162,11.376,32119,0
2007-04-16,11.57,11.652,11.127,11.624,46421,0
2007-04-17,11.688,11.688,11.367,11.598,23991,0
2007-04-18,11.662,11.67,11.553,11.553,22815,0
2007-04-19,11.688,11.729,11.303,11.588,28520,0
2007-04-20,11.588,11.969,11.499,11.643,67341,0
2007-04-23,11.624,11.866,11.624,11.68,31171,0
2007-04-24,11.72,11.748,11.624,11.748,127073,0
2007-04-25,11.748,12.07,11.72,12.016,222047,0
2007-04-26,11.979,11.979,11.662,11.688,42874,0
2007-04-27,11.729,11.729,11.598,11.617,27728,0
2007-04-30,11.643,11.652,11.145,11.34,303842,0
2007-05-01,11.331,11.561,11.313,11.535,73544,0
2007-05-02,11.518,11.748,11.499,11.748,50933,0
2007-05-03,11.748,11.748,11.508,11.729,19492,0
2007-05-04,11.729,11.766,11.58,11.695,59517,0
2007-05-07,11.662,11.794,11.437,11.437,23228,0
2007-05-08,11.437,11.481,11.242,11.421,78089,0
2007-05-09,11.367,11.561,11.367,11.43,27744,0
2007-05-10,11.403,11.481,11.242,11.421,74353,0
2007-05-11,11.464,11.561,11.421,11.561,25437,0
2007-05-14,11.526,11.561,11.242,11.491,61335,0
2007-05-15,11.464,11.464,10.992,11.109,146311,0
2007-05-16,11.127,11.367,10.992,11.268,165008,0
2007-05-17,11.223,11.348,11.118,11.215,65918,0
2007-05-18,11.259,11.394,11.109,11.331,65547,0
2007-05-21,11.286,11.598,11.286,11.464,66215,0
2007-05-22,11.481,11.847,11.403,11.729,62252,0
2007-05-23,11.775,11.857,11.688,11.703,58546,0
2007-05-24,11.712,11.739,11.474,11.561,57331,0
2007-05-25,11.748,11.847,11.57,11.775,115317,0
2007-05-29,11.822,11.838,11.553,11.72,185536,0
2007-05-30,11.652,11.729,11.57,11.712,105819,0
2007-05-31,11.72,11.72,11.598,11.688,233948,0
2007-06-01,11.72,11.72,11.617,11.688,254923,0
2007-06-04,11.598,11.643,11.58,11.607,72410,0
2007-06-05,11.561,11.72,11.561,11.624,105771,0
2007-06-06,11.57,11.643,11.553,11.634,41047,0
2007-06-07,11.58,11.662,11.526,11.617,203657,0
2007-06-08,11.598,11.688,11.561,11.598,66594,0
2007-06-11,11.57,11.729,11.561,11.634,112930,0
2007-06-12,11.544,11.598,11.331,11.464,94036,0
2007-06-13,11.508,11.526,11.268,11.437,42242,0
2007-06-14,11.394,11.499,11.313,11.455,41911,0
2007-06-15,11.695,11.695,11.412,11.481,98450,0
2007-06-18,11.464,11.598,11.385,11.526,32174,0
2007-06-19,11.464,11.624,11.437,11.624,47180,0
2007-06-20,11.624,11.624,11.223,11.357,63578,0
2007-06-21,11.348,11.499,11.276,11.303,63283,0
2007-06-22,11.259,11.446,11.145,11.446,509198,0
2007-06-25,11.446,11.464,10.966,11.037,158800,0
2007-06-26,11.109,11.215,10.832,10.832,94638,0
2007-06-27,10.842,11.081,10.842,11.055,118513,0
2007-06-28,11.081,11.367,10.984,11.242,73174,0
2007-06-29,11.303,11.303,10.923,10.932,69373,0
2007-07-02,11.01,11.242,10.966,10.992,56065,0
2007-07-03,11.037,11.073,10.842,10.895,18118,0
2007-07-05,10.939,11.028,10.637,10.688,46418,0
2007-07-06,10.708,10.86,10.567,10.734,526277,0
2007-07-09,10.681,10.895,10.681,10.797,53622,0
2007-07-10,10.788,10.788,10.567,10.576,65254,0
2007-07-11,10.594,10.671,10.353,10.353,80646,0
2007-07-12,10.425,10.558,10.353,10.548,43536,0
2007-07-13,10.503,10.788,10.474,10.567,25231,0
2007-07-16,10.529,10.529,10.237,10.271,34140,0
2007-07-17,10.262,10.381,10.067,10.123,89645,0
2007-07-18,10.105,10.29,9.829,9.942,136315,0
2007-07-19,10.022,10.318,10.022,10.115,66709,0
2007-07-20,10.086,10.262,9.88,9.97,118069,0
2007-07-23,9.98,10.237,9.98,10.032,70654,0
2007-07-24,9.899,10.086,9.572,9.599,139700,0
2007-07-25,9.666,9.88,9.3477,9.649,130318,0
2007-07-26,9.488,9.525,9.2941,9.4005,109258,0
2007-07-27,9.3752,9.838,9.1521,9.562,166295,0
2007-07-30,9.562,10.067,9.562,9.97,125788,0
2007-07-31,10.086,10.388,9.97,9.98,130983,0
2007-08-01,9.998,10.115,9.738,9.908,158426,0
2007-08-02,9.924,10.067,9.829,9.863,124255,0
2007-08-03,9.82,10.032,9.4005,9.4192,166640,0
2007-08-06,9.4455,9.747,9.071,9.59,199126,0
2007-08-07,9.515,9.71,9.4192,9.701,116905,0
2007-08-08,9.794,10.621,9.4621,10.158,304004,0
2007-08-09,10.096,10.388,9.794,10.086,162217,0
2007-08-10,9.998,10.44,9.599,10.032,178227,0
2007-08-13,10.174,10.237,9.693,9.794,51346,0
2007-08-14,9.829,10.086,9.617,9.617,34143,0
2007-08-15,9.59,9.802,9.4103,9.4103,83747,0
2007-08-16,9.4192,10.308,9.4192,10.174,187480,0
2007-08-17,10.458,10.484,10.166,10.458,242009,0
2007-08-20,10.484,10.779,10.371,10.664,76370,0
2007-08-21,10.637,10.788,10.431,10.664,55445,0
2007-08-22,10.716,11.091,10.664,10.939,279986,0
2007-08-23,10.948,10.992,10.726,10.832,71783,0
2007-08-24,10.886,11.099,10.842,11.099,92522,0
2007-08-27,11.046,11.099,10.876,10.923,50981,0
2007-08-28,10.905,10.966,10.548,10.726,114914,0
2007-08-29,10.876,11.109,10.646,11.109,77966,0
2007-08-30,10.992,11.109,10.842,10.939,24195,0
2007-08-31,11.081,11.081,10.772,10.905,45361,0
2007-09-04,10.932,11.081,10.807,11.081,25705,0
2007-09-05,10.992,11.127,10.869,11.081,72977,0
2007-09-06,11.099,11.242,11.018,11.171,57296,0
2007-09-07,11.018,11.127,10.886,11.109,99350,0
2007-09-10,11.171,11.276,11.055,11.154,58731,0
2007-09-11,11.251,11.376,11.242,11.286,104865,0
2007-09-12,11.268,11.322,11.215,11.303,88050,0
2007-09-13,11.303,11.544,11.223,11.464,60513,0
2007-09-14,11.348,11.499,11.18,11.464,56249,0
2007-09-17,11.446,11.446,11.348,11.421,25474,0
2007-09-18,11.464,11.729,11.303,11.553,129640,0
2007-09-19,11.67,11.729,11.499,11.634,142976,0
2007-09-20,11.598,11.695,11.508,11.617,110339,0
2007-09-21,11.703,11.703,11.43,11.643,140427,0
2007-09-24,11.617,11.838,11.553,11.748,110640,0
2007-09-25,11.662,11.988,11.662,11.766,56688,0
2007-09-26,11.866,11.908,11.617,11.829,74194,0
2007-09-27,11.917,11.962,11.838,11.944,56108,0
2007-09-28,11.891,11.926,11.553,11.739,235212,0
2007-10-01,11.624,11.634,11.109,11.268,423523,0
2007-10-02,11.331,11.464,11.109,11.464,116533,0
2007-10-03,11.376,11.394,10.984,11.223,54684,0
2007-10-04,11.294,11.322,11.081,11.276,25673,0
2007-10-05,11.367,11.437,11.215,11.394,74330,0
2007-10-08,11.412,11.43,11.259,11.43,132981,0
2007-10-09,11.437,11.437,11.303,11.421,46149,0
2007-10-10,11.421,11.437,11.303,11.394,107214,0
2007-10-11,11.437,11.437,11.242,11.303,87261,0
2007-10-12,11.303,11.394,11.303,11.348,39305,0
2007-10-15,11.376,11.376,11.154,11.215,89157,0
2007-10-16,11.197,11.206,11.081,11.127,59003,0
2007-10-17,11.259,11.294,10.975,11.118,94913,0
2007-10-18,11.109,11.197,11.046,11.197,49584,0
2007-10-19,11.197,11.206,10.992,11.028,62641,0
2007-10-22,10.992,11.286,10.876,11.268,57998,0
2007-10-23,11.331,11.376,11.171,11.348,30940,0
2007-10-24,11.215,11.303,11.018,11.233,43420,0
2007-10-25,11.259,11.376,11.251,11.251,102990,0
2007-10-26,11.376,11.403,11.276,11.376,144313,0
2007-10-29,11.43,11.588,11.171,11.394,193391,0
2007-10-30,11.357,11.437,11.322,11.421,1177497,0
2007-10-31,11.437,11.437,11.367,11.403,74565,0
2007-11-01,11.268,11.437,11.127,11.154,153265,0
2007-11-02,11.303,11.437,11.127,11.437,256261,0
2007-11-05,11.276,11.43,11.206,11.394,228529,0
2007-11-06,11.421,11.561,11.313,11.544,142601,0
2007-11-07,11.385,11.553,11.34,11.376,155191,0
2007-11-08,11.437,11.437,11.286,11.403,116015,0
2007-11-09,11.259,11.403,11.259,11.286,128314,0
2007-11-12,11.294,11.561,11.276,11.499,257189,0
2007-11-13,11.553,11.588,11.437,11.561,132435,0
2007-11-14,11.561,11.598,11.403,11.481,62187,0
2007-11-15,11.526,11.553,11.348,11.464,338333,0
2007-11-16,11.464,11.508,11.394,11.394,204507,0
2007-11-19,11.286,11.464,11.118,11.421,175443,0
2007-11-20,11.403,11.437,11.242,11.385,213254,0
2007-11-21,11.34,11.357,10.957,11.127,123321,0
2007-11-23,11.242,11.242,10.975,11.215,85803,0
2007-11-26,11.276,11.367,10.895,10.923,155893,0
2007-11-27,11.037,11.109,10.948,11.037,274864,0
2007-11-28,11.037,11.348,11.01,11.303,149833,0
2007-11-29,11.259,11.303,11.109,11.303,179067,0
2007-11-30,11.376,11.43,11.242,11.331,137329,0
2007-12-03,11.206,11.394,10.975,11.073,108968,0
2007-12-04,10.984,10.992,10.708,10.708,182032,0
2007-12-05,10.895,10.975,10.807,10.905,174093,0
2007-12-06,10.895,11.331,10.895,11.18,69624,0
2007-12-07,11.18,11.276,11.001,11.276,58099,0
2007-12-10,11.303,11.303,11.18,11.242,368205,0
2007-12-11,11.276,11.276,10.604,10.621,95620,0
2007-12-12,10.966,11.037,10.416,10.594,45699,0
2007-12-13,10.503,10.646,10.398,10.604,80824,0
2007-12-14,10.474,10.726,10.209,10.209,53963,0
2007-12-17,10.166,10.281,9.856,9.88,104787,0
2007-12-18,9.998,10.262,9.802,10.262,90238,0
2007-12-19,9.998,10.166,9.97,10.139,26744,0
2007-12-20,10.218,10.512,10.201,10.493,120979,0
2007-12-21,10.681,10.842,10.576,10.823,249226,0
2007-12-24,10.823,10.905,10.576,10.905,55656,0
2007-12-26,10.932,11.001,10.86,11.001,243915,0
2007-12-27,10.939,11.145,10.842,10.895,67373,0
2007-12-28,10.948,11.01,10.637,10.654,33563,0
2007-12-31,10.637,11.018,10.458,10.503,55373,0
2008-01-02,10.458,10.708,10.227,10.245,53328,0
2008-01-03,10.29,10.416,10.005,10.209,63887,0
2008-01-04,10.086,10.192,9.952,10.005,88288,0
2008-01-07,9.998,10.227,9.863,9.908,38764,0
2008-01-08,9.924,10.174,9.4005,9.4103,64957,0
2008-01-09,9.3752,9.59,9.2141,9.525,115417,0
2008-01-10,9.4192,9.802,9.3021,9.684,81153,0
2008-01-11,9.607,9.607,9.4355,9.4621,83462,0
2008-01-14,9.59,9.617,9.4192,9.515,125776,0
2008-01-15,9.384,9.607,9.3202,9.544,41186,0
2008-01-16,9.535,10.005,9.535,9.802,125962,0
2008-01-17,9.82,9.82,9.4005,9.4192,30430,0
2008-01-18,9.384,9.535,9.2229,9.4355,140754,0
2008-01-22,9.0797,9.572,8.7337,9.2668,103743,0
2008-01-23,9.1521,9.4005,9.1521,9.3752,143178,0
2008-01-24,9.3925,9.506,9.2141,9.506,287063,0
2008-01-25,9.64,9.64,9.506,9.525,45755,0
2008-01-28,9.553,9.693,9.4781,9.693,170660,0
2008-01-29,9.729,9.729,9.4455,9.572,39816,0
2008-01-30,9.497,9.998,9.497,9.729,68849,0
2008-01-31,9.562,9.776,9.562,9.657,784412,0
2008-02-01,9.684,9.98,9.657,9.738,211340,0
2008-02-04,9.693,9.802,9.525,9.617,130208,0
2008-02-05,9.572,9.82,9.572,9.64,65045,0
2008-02-06,9.729,9.933,9.649,9.811,208564,0
2008-02-07,9.776,10.166,9.729,10.042,117589,0
2008-02-08,9.785,9.97,9.631,9.811,76471,0
2008-02-11,9.794,9.952,9.776,9.847,52251,0
2008-02-12,9.829,10.022,9.757,9.98,64747,0
2008-02-13,10.105,10.3,9.98,10.3,166847,0
2008-02-14,10.3,10.3,9.97,9.998,178211,0
2008-02-15,9.915,10.077,9.908,10.042,73963,0
2008-02-19,10.158,10.158,9.924,10.013,92554,0
2008-02-20,9.98,10.105,9.88,9.998,109115,0
2008-02-21,10.086,10.148,9.98,10.013,70523,0
2008-02-22,10.013,10.096,9.899,10.042,94469,0
2008-02-25,10.022,10.218,9.915,10.139,51132,0
2008-02-26,9.989,10.29,9.989,10.123,225398,0
2008-02-27,10.013,10.308,10.005,10.166,49734,0
2008-02-28,10.105,10.3,9.88,9.989,53207,0
2008-02-29,9.871,10.058,9.811,9.863,106521,0
2008-03-03,9.847,9.847,9.624,9.794,102229,0
2008-03-04,9.676,9.89,9.624,9.863,117768,0
2008-03-05,9.908,9.908,9.4621,9.553,80206,0
2008-03-06,9.4781,9.544,9.1072,9.2402,75788,0
2008-03-07,9.1436,9.701,9.1436,9.4711,71000,0
2008-03-10,9.4781,9.4781,9.089,9.2845,58430,0
2008-03-11,9.562,10.166,9.562,10.139,110826,0
2008-03-12,10.139,10.166,9.766,9.952,221370,0
2008-03-13,9.863,10.158,9.811,10.096,104296,0
2008-03-14,10.166,10.166,9.794,9.962,79253,0
2008-03-17,9.701,10.158,9.3752,10.058,54226,0
2008-03-18,9.535,10.254,9.535,10.218,269977,0
2008-03-19,10.271,10.271,10.022,10.105,305361,0
2008-03-20,10.201,10.474,10.049,10.398,514797,0
2008-03-24,10.458,10.807,10.388,10.604,206578,0
2008-03-25,10.594,10.984,10.458,10.753,108478,0
2008-03-26,10.671,10.832,10.594,10.772,66440,0
2008-03-27,10.807,10.842,10.671,10.772,137784,0
2008-03-28,10.772,10.815,10.416,10.44,112243,0
2008-03-31,10.484,10.753,10.344,10.484,104193,0
2008-04-01,10.548,10.753,10.44,10.664,67977,0
2008-04-02,10.637,10.708,10.254,10.308,106390,0
2008-04-03,10.192,10.281,9.88,9.989,93764,0
2008-04-04,9.97,10.077,9.847,9.924,116723,0
2008-04-07,9.962,10.058,9.88,9.933,89158,0
2008-04-08,9.88,10.013,9.847,9.933,82459,0
2008-04-09,9.952,10.086,9.952,10.005,51406,0
2008-04-10,9.98,10.086,9.899,9.97,80190,0
2008-04-11,9.908,9.952,9.757,9.856,74999,0
2008-04-14,9.863,10.148,9.863,9.952,64135,0
2008-04-15,9.998,10.148,9.88,10.139,42584,0
2008-04-16,10.174,10.431,10.049,10.192,116295,0
2008-04-17,10.209,10.227,10.096,10.105,56064,0
2008-04-18,10.262,10.521,9.933,10.388,62828,0
2008-04-21,10.335,10.344,10.148,10.227,71161,0
2008-04-22,10.158,10.363,10.013,10.237,84586,0
2008-04-23,10.271,10.353,10.174,10.245,21722,0
2008-04-24,10.326,10.797,10.013,10.797,237430,0
2008-04-25,10.797,10.797,10.585,10.772,63419,0
2008-04-28,10.744,10.788,10.585,10.637,44098,0
2008-04-29,10.646,10.646,10.227,10.262,84867,0
2008-04-30,10.3,10.637,10.115,10.326,74792,0
2008-05-01,10.308,10.753,10.308,10.629,63360,0
2008-05-02,10.772,10.772,10.308,10.318,122593,0
2008-05-05,10.326,10.425,10.218,10.281,97159,0
2008-05-06,10.237,10.539,10.227,10.371,42957,0
2008-05-07,10.408,10.726,10.308,10.388,156850,0
2008-05-08,10.408,10.529,10.3,10.458,60438,0
2008-05-09,10.353,10.484,10.308,10.371,82540,0
2008-05-12,10.398,10.716,10.254,10.576,80720,0
2008-05-13,10.576,10.716,10.484,10.637,123999,0
2008-05-14,10.637,10.637,10.326,10.326,60356,0
2008-05-15,10.308,10.416,10.281,10.371,71000,0
2008-05-16,10.431,10.431,10.237,10.353,113414,0
2008-05-19,10.326,10.548,10.237,10.408,81866,0
2008-05-20,10.388,10.398,10.148,10.218,113173,0
2008-05-21,10.245,10.381,10.077,10.308,55366,0
2008-05-22,10.308,10.353,10.183,10.353,48751,0
2008-05-23,10.281,10.353,10.192,10.192,152901,0
2008-05-27,10.227,10.344,10.192,10.308,51394,0
2008-05-28,10.326,10.326,10.077,10.115,175834,0
2008-05-29,10.077,10.335,10.049,10.308,53045,0
2008-05-30,10.308,10.326,10.183,10.281,57250,0
2008-06-02,10.262,10.262,10.042,10.227,50688,0
2008-06-03,10.192,10.227,10.086,10.166,48391,0
2008-06-04,10.105,10.166,10.013,10.123,99533,0
2008-06-05,10.105,10.326,10.042,10.29,60631,0
2008-06-06,10.218,10.29,10.077,10.174,110648,0
2008-06-09,10.183,10.209,10.077,10.115,155878,0
2008-06-10,10.022,10.13,10.005,10.086,51268,0
2008-06-11,10.067,10.105,9.847,9.847,104277,0
2008-06-12,9.863,9.998,9.847,9.871,48880,0
2008-06-13,9.908,9.933,9.829,9.908,68025,0
2008-06-16,9.88,9.942,9.838,9.908,82536,0
2008-06-17,9.899,9.899,9.785,9.785,56885,0
2008-06-18,9.766,9.838,9.599,9.684,124116,0
2008-06-19,9.684,9.856,9.607,9.747,84370,0
2008-06-20,9.701,9.908,9.497,9.581,141440,0
2008-06-23,9.617,9.624,9.4355,9.488,58203,0
2008-06-24,9.4103,9.506,9.2141,9.2141,65282,0
2008-06-25,9.2059,9.2941,9.1253,9.2668,2749982,0
2008-06-26,9.2402,9.497,9.2141,9.4355,252707,0
2008-06-27,9.3925,9.525,9.3021,9.525,542098,0
2008-06-30,9.506,9.562,9.3477,9.3477,145432,0
2008-07-01,9.3388,9.535,9.2757,9.535,165612,0
2008-07-02,9.515,9.544,9.3663,9.3663,165360,0
2008-07-03,9.3925,9.4535,9.2757,9.3021,34064,0
2008-07-07,9.2941,9.3565,9.2481,9.2757,129706,0
2008-07-08,9.3021,9.572,9.2845,9.572,130932,0
2008-07-09,9.553,9.553,9.3752,9.3752,72542,0
2008-07-10,9.3752,9.553,9.3752,9.4781,135228,0
2008-07-11,9.384,9.572,9.3021,9.553,64708,0
2008-07-14,9.553,9.553,9.1704,9.2141,109042,0
2008-07-15,9.1253,9.4192,9.0533,9.1964,108024,0
2008-07-16,9.2141,9.525,9.2141,9.4621,126894,0
2008-07-17,9.506,9.553,9.2668,9.525,132444,0
2008-07-18,9.506,9.811,9.2845,9.719,676742,0
2008-07-21,9.794,9.88,9.64,9.729,22699,0
2008-07-22,9.64,10.139,9.488,10.139,58482,0
2008-07-23,10.123,10.458,9.747,10.371,83597,0
2008-07-24,10.425,10.449,9.599,9.64,117046,0
2008-07-25,9.738,10.318,9.599,10.042,95385,0
2008-07-28,10.049,10.049,9.544,9.624,153285,0
2008-07-29,9.64,10.174,9.4621,9.97,237488,0
2008-07-30,10.042,10.318,10.022,10.254,66034,0
2008-07-31,10.123,10.44,9.998,10.281,115376,0
2008-08-01,10.281,10.281,10.105,10.158,19874,0
2008-08-04,10.166,10.281,10.013,10.192,81521,0
2008-08-05,10.326,10.474,10.308,10.458,52921,0
2008-08-06,10.381,10.474,10.29,10.44,41295,0
2008-08-07,10.318,10.503,10.318,10.431,54902,0
2008-08-08,10.388,10.637,10.353,10.44,86475,0
2008-08-11,10.503,10.512,10.398,10.44,72200,0
2008-08-12,10.371,10.548,10.371,10.512,37031,0
2008-08-13,10.458,10.621,10.408,10.576,148079,0
2008-08-14,10.474,10.779,10.474,10.594,57962,0
2008-08-15,10.744,10.797,10.209,10.416,85136,0
2008-08-18,10.416,10.734,10.416,10.484,124917,0
2008-08-19,10.408,10.416,10.254,10.29,40139,0
2008-08-20,10.326,10.416,9.915,9.97,36597,0
2008-08-21,9.88,10.049,9.88,10.013,18695,0
2008-08-22,10.105,10.353,10.013,10.218,30899,0
2008-08-25,10.13,10.318,9.97,10.049,46310,0
2008-08-26,10.032,10.139,9.933,10.13,22610,0
2008-08-27,10.096,10.262,10.086,10.166,25160,0
2008-08-28,10.254,10.308,10.005,10.308,26202,0
2008-08-29,10.281,10.416,10.281,10.416,60688,0
2008-09-02,10.474,10.484,10.29,10.416,24769,0
2008-09-03,10.381,10.664,10.381,10.637,82398,0
2008-09-04,10.529,10.621,10.398,10.558,23337,0
2008-09-05,10.484,10.637,10.344,10.637,28116,0
2008-09-08,10.772,10.86,10.726,10.86,41067,0
2008-09-09,10.763,10.86,10.637,10.671,35743,0
2008-09-10,10.815,10.86,10.539,10.823,55669,0
2008-09-11,10.744,10.797,10.654,10.797,39213,0
2008-09-12,10.654,10.688,10.529,10.594,24845,0
2008-09-15,10.388,10.779,10.388,10.621,95920,0
2008-09-16,10.245,10.815,10.237,10.744,78677,0
2008-09-17,10.594,10.681,10.237,10.484,48233,0
2008-09-18,10.744,10.86,10.281,10.86,85741,0
2008-09-19,11.908,12.71,11.073,11.215,307145,0
2008-09-22,11.43,11.437,10.948,11.189,17990,0
2008-09-23,11.206,11.206,10.966,10.984,33867,0
2008-09-24,10.939,11.206,10.753,10.975,41271,0
2008-09-25,10.975,11.206,10.923,11.145,18127,0
2008-09-26,10.86,11.331,10.86,11.313,77189,0
2008-09-29,11.109,11.421,10.335,10.823,40172,0
2008-09-30,10.948,11.294,10.772,11.118,48910,0
2008-10-01,11.073,11.223,10.807,11.018,6408,0
2008-10-02,10.923,11.367,10.923,11.268,7269,0
2008-10-03,11.018,11.215,10.3,10.664,50656,0
2008-10-06,10.503,10.975,10.022,10.772,49366,0
2008-10-07,10.797,10.797,10.174,10.201,55142,0
2008-10-08,10.174,10.621,9.82,9.962,48732,0
2008-10-09,10.218,10.895,9.553,9.553,105271,0
2008-10-10,9.572,10.815,9.525,10.681,124717,0
2008-10-13,10.646,10.797,10.371,10.797,67728,0
2008-10-14,10.797,10.842,9.88,10.148,44831,0
2008-10-15,10.022,10.166,9.847,9.847,31546,0
2008-10-16,9.942,10.797,9.701,10.797,55904,0
2008-10-17,10.708,10.797,10.353,10.664,59260,0
2008-10-20,10.815,10.948,10.005,10.948,14352,0
2008-10-21,10.708,10.957,10.458,10.529,17204,0
2008-10-22,10.237,10.726,10.237,10.262,29378,0
2008-10-23,10.254,10.734,9.989,10.576,26757,0
2008-10-24,9.847,10.558,9.847,10.408,26925,0
2008-10-27,10.576,10.576,9.856,9.98,14773,0
2008-10-28,10.326,10.772,9.847,10.772,41424,0
2008-10-29,10.779,10.788,10.148,10.326,32055,0
2008-10-30,10.681,10.772,10.539,10.734,24600,0
2008-10-31,10.671,10.797,10.637,10.797,49983,0
2008-11-03,10.797,10.797,10.716,10.726,50750,0
2008-11-04,10.797,10.797,10.529,10.734,42835,0
2008-11-05,10.548,10.734,10.245,10.388,63135,0
2008-11-06,10.254,10.576,10.254,10.381,25273,0
2008-11-07,10.484,10.576,10.371,10.539,21475,0
2008-11-10,10.621,10.637,10.218,10.237,18546,0
2008-11-11,10.086,10.493,9.952,10.042,34474,0
2008-11-12,10.032,10.227,9.989,9.989,99013,0
2008-11-13,10.123,10.192,9.525,10.166,66683,0
2008-11-14,10.013,10.408,9.856,10.013,77495,0
2008-11-17,9.915,10.416,9.757,10.086,16196,0
2008-11-18,10.174,10.449,10.013,10.139,49613,0
2008-11-19,10.013,10.318,9.847,9.847,32397,0
2008-11-20,9.847,9.933,9.572,9.776,85619,0
2008-11-21,9.942,10.005,9.1158,9.998,127225,0
2008-11-24,10.3,10.326,9.856,10.166,66195,0
2008-11-25,10.166,10.201,9.97,10.201,59497,0
2008-11-26,9.998,10.158,9.998,10.13,60180,0
2008-11-28,10.115,10.166,10.115,10.158,9984,0
2008-12-01,9.88,9.98,9.2402,9.2845,76228,0
2008-12-02,9.506,9.933,9.2327,9.933,31412,0
2008-12-03,9.657,10.096,9.4781,9.962,43257,0
2008-12-04,9.794,10.058,9.4355,9.666,19207,0
2008-12-05,9.506,10.086,9.1341,10.086,28811,0
2008-12-08,10.077,10.13,9.747,10.13,49414,0
2008-12-09,9.998,10.166,9.729,9.924,27487,0
2008-12-10,10.013,10.067,9.525,10.013,23224,0
2008-12-11,9.88,9.998,9.572,9.581,29231,0
2008-12-12,9.3925,9.952,9.2668,9.952,29076,0
2008-12-15,9.98,10.005,9.572,9.617,13646,0
2008-12-16,9.838,10.13,9.599,10.13,51636,0
2008-12-17,9.998,10.13,9.607,9.933,45164,0
2008-12-18,9.962,10.13,9.863,10.13,40874,0
2008-12-19,10.13,10.192,9.794,9.98,106847,0
2008-12-22,10.013,10.13,9.525,10.067,24202,0
2008-12-23,10.139,10.192,9.838,10.005,21754,0
2008-12-24,9.684,10.022,9.684,9.942,5912,0
2008-12-26,9.998,10.005,9.562,9.952,13911,0
2008-12-29,9.952,10.148,9.847,10.058,34926,0
2008-12-30,10.148,10.192,10.105,10.166,8984,0
2008-12-31,10.148,10.192,10.105,10.192,29470,0
2009-01-02,10.166,10.166,9.88,9.942,50876,0
2009-01-05,9.989,10.123,9.693,9.838,16451,0
2009-01-06,9.952,10.183,9.581,9.908,23211,0
2009-01-07,9.766,9.766,9.3388,9.384,26439,0
2009-01-08,9.624,9.97,9.624,9.97,39053,0
2009-01-09,9.924,9.924,9.4535,9.4535,41741,0
2009-01-12,9.4355,9.71,9.4355,9.617,28616,0
2009-01-13,9.535,9.657,9.535,9.572,6789,0
2009-01-14,9.617,9.676,9.3021,9.3021,21082,0
2009-01-15,9.3301,9.4455,9.0533,9.4455,23166,0
2009-01-16,9.384,9.701,8.9738,9.1521,37485,0
2009-01-20,9.0183,9.0624,8.5829,8.5829,31949,0
2009-01-21,8.8852,9.3565,8.4847,9.3565,55360,0
2009-01-22,9.1521,9.2668,8.8138,8.8138,18751,0
2009-01-23,8.6358,8.9204,8.6358,8.7515,17929,0
2009-01-26,8.9917,9.1886,8.7249,9.0624,12916,0
2009-01-27,9.0624,9.3021,9.0624,9.2141,53316,0
2009-01-28,9.3663,9.4781,9.2757,9.4781,19472,0
2009-01-29,9.4781,9.497,9.2402,9.2668,7053,0
2009-01-30,9.3301,9.3301,9.0624,9.0624,11193,0
2009-02-02,9.2059,9.617,9.1964,9.572,56090,0
2009-02-03,9.617,10.013,9.384,9.794,59395,0
2009-02-04,9.776,9.838,9.3752,9.4103,11039,0
2009-02-05,9.3752,9.776,9.1072,9.581,13001,0
2009-02-06,9.599,9.97,9.599,9.908,39555,0
2009-02-09,9.847,9.97,9.766,9.88,26278,0
2009-02-10,9.933,9.933,9.2569,9.3752,31634,0
2009-02-11,9.3925,9.657,9.3925,9.657,40225,0
2009-02-12,9.535,9.719,9.3021,9.572,19013,0
2009-02-13,9.553,9.701,9.4355,9.572,7241,0
2009-02-17,9.3477,9.4711,9.1158,9.3477,43021,0
2009-02-18,9.3477,9.3663,9.0624,9.1886,16161,0
2009-02-19,9.2569,9.2569,8.9738,9.0533,20033,0
2009-02-20,8.9478,9.1704,8.8675,8.9832,42365,0
2009-02-23,9.0276,9.0362,8.7073,8.7073,59083,0
2009-02-24,8.7428,8.8317,8.6893,8.8138,58040,0
2009-02-25,8.7781,8.7873,8.3779,8.5913,37079,0
2009-02-26,8.5381,8.8581,8.5112,8.6982,31640,0
2009-02-27,8.547,8.8317,8.4317,8.4581,39592,0
2009-03-02,8.3599,8.9301,8.0667,8.1291,61139,0
2009-03-03,8.2357,8.2357,7.6222,7.6845,54991,0
2009-03-04,7.8354,7.8354,7.4086,7.6489,33289,0
2009-03-05,7.5064,7.6575,6.9995,7.0086,50862,0
2009-03-06,7.0615,7.1685,6.6526,6.9905,218853,0
2009-03-09,6.9372,6.9638,6.7062,6.7148,40419,0
2009-03-10,6.8484,7.284,6.8484,7.1417,27460,0
2009-03-11,7.1596,7.3822,6.9016,6.9016,19557,0
2009-03-12,6.8929,7.7734,6.8929,7.7197,77425,0
2009-03-13,7.6222,7.6222,7.1417,7.2753,53338,0
2009-03-16,7.3286,7.3732,6.7683,6.8571,99062,0
2009-03-17,6.8571,6.9819,6.7683,6.8307,91334,0
2009-03-18,6.8215,7.284,6.795,7.1771,37866,0
2009-03-19,7.2484,7.4443,7.1417,7.1951,40546,0
2009-03-20,7.2218,7.3732,6.973,6.9819,110459,0
2009-03-23,7.1329,7.6845,7.0615,7.6845,64183,0
2009-03-24,7.5596,7.7734,7.1242,7.284,31716,0
2009-03-25,7.3552,8.0135,7.0974,7.3822,39675,0
2009-03-26,7.4619,7.7288,7.364,7.6665,39881,0
2009-03-27,7.5153,7.8354,7.3732,7.4174,31650,0
2009-03-30,7.2575,7.2662,7.0173,7.1417,30972,0
2009-03-31,7.2218,7.7288,7.035,7.6397,51005,0
2009-04-01,7.5331,8.3516,7.5064,8.2268,173647,0
2009-04-02,8.3957,8.6982,8.2447,8.6805,97731,0
2009-04-03,8.6715,8.7695,8.6181,8.7515,16187,0
2009-04-06,8.6006,8.6447,8.2801,8.5381,16966,0
2009-04-07,8.4048,8.5025,8.2624,8.2979,32304,0
2009-04-08,8.3336,8.4936,8.1735,8.4494,21133,0
2009-04-09,8.5292,8.7249,8.4138,8.7249,209649,0
2009-04-13,8.6358,9.0362,8.6358,9.0276,49991,0
2009-04-14,8.8675,8.9478,8.6805,8.8581,114927,0
2009-04-15,8.6539,9.071,8.6539,9.071,24384,0
2009-04-16,9.0183,9.3752,8.9564,9.3752,30608,0
2009-04-17,9.4103,9.506,9.1521,9.4355,32575,0
2009-04-20,9.2141,9.2229,8.9113,9.1253,146314,0
2009-04-21,9.0624,9.4005,8.8936,9.3752,27877,0
2009-04-22,9.2059,9.525,9.1704,9.4192,30375,0
2009-04-23,9.4005,9.562,9.0624,9.2845,192345,0
2009-04-24,9.3477,10.13,9.3301,9.829,175150,0
2009-04-27,9.657,9.802,9.1964,9.4103,32199,0
2009-04-28,9.572,9.666,9.572,9.599,11872,0
2009-04-29,9.562,9.856,9.3752,9.856,40588,0
2009-04-30,9.88,10.123,9.757,9.88,99225,0
2009-05-01,9.871,9.97,9.525,9.581,25161,0
2009-05-04,9.617,9.624,9.4355,9.525,32602,0
2009-05-05,9.544,9.581,9.1964,9.3752,33190,0
2009-05-06,9.4192,9.71,9.4192,9.624,31860,0
2009-05-07,9.719,9.719,9.2757,9.4192,38583,0
2009-05-08,9.2141,9.88,9.2141,9.785,28495,0
2009-05-11,9.617,9.811,9.607,9.64,15539,0
2009-05-12,9.676,9.701,9.3388,9.4355,32271,0
2009-05-13,9.3301,9.497,9.2141,9.2327,47610,0
2009-05-14,9.3202,9.525,9.3202,9.4103,26075,0
2009-05-15,9.4455,9.4711,9.2481,9.3925,66140,0
2009-05-18,9.497,9.847,9.4621,9.747,18262,0
2009-05-19,9.729,9.729,9.525,9.553,26627,0
2009-05-20,9.657,9.757,9.515,9.562,67363,0
2009-05-21,9.525,9.525,9.0624,9.1616,29228,0
2009-05-22,9.1886,9.3021,8.8675,8.9653,53095,0
2009-05-26,9.3477,9.3752,9.1521,9.3388,43943,0
2009-05-27,9.2569,9.4621,9.0624,9.0624,103195,0
2009-05-28,9.0447,9.0797,8.7159,8.8936,19111,0
2009-05-29,8.9478,9.2941,8.7515,9.2941,38910,0
2009-06-01,9.4355,9.838,9.1616,9.666,51440,0
2009-06-02,9.64,10.013,9.64,9.998,33811,0
2009-06-03,9.88,9.97,9.64,9.97,24767,0
2009-06-04,9.989,10.13,9.88,10.13,26594,0
2009-06-05,10.105,10.245,9.998,10.183,11954,0
2009-06-08,10.166,10.174,10.032,10.042,26660,0
2009-06-09,10.105,10.105,9.599,9.856,12810,0
2009-06-10,9.97,9.97,9.525,9.599,39908,0
2009-06-11,9.657,9.811,9.572,9.581,25698,0
2009-06-12,9.553,9.729,9.3925,9.599,26898,0
2009-06-15,9.4277,9.4277,9.1521,9.2569,48409,0
2009-06-16,9.3752,9.535,9.2141,9.2141,15059,0
2009-06-17,9.2141,9.838,9.2141,9.757,23626,0
2009-06-18,9.71,9.998,9.4005,9.98,16307,0
2009-06-19,10.105,10.115,9.515,10.058,72696,0
2009-06-22,9.998,10.022,9.776,9.776,16128,0
2009-06-23,9.82,9.915,9.3565,9.802,14842,0
2009-06-24,9.863,10.042,9.4192,9.4621,18940,0
2009-06-25,9.4005,9.676,9.2141,9.617,32837,0
2009-06-26,9.535,9.989,9.1253,9.747,180154,0
2009-06-29,9.766,10.086,9.4277,10.013,26962,0
2009-06-30,10.032,10.032,9.3752,9.676,105913,0
2009-07-01,9.562,9.562,9.2229,9.3663,49404,0
2009-07-02,9.3021,9.3021,8.7695,8.8138,39998,0
2009-07-06,8.8138,8.8936,8.6805,8.8227,45812,0
2009-07-07,8.7781,8.8317,8.5292,8.5648,22778,0
2009-07-08,8.627,8.7428,8.5112,8.6805,28809,0
2009-07-09,8.6715,8.7781,8.5913,8.5913,86733,0
2009-07-10,8.5737,8.6982,8.4936,8.6093,46662,0
2009-07-13,8.5737,8.6539,8.2891,8.5737,105479,0
2009-07-14,8.7249,8.7249,8.4399,8.5737,239370,0
2009-07-15,8.6893,8.8936,8.6358,8.6805,104163,0
2009-07-16,8.6181,8.7695,8.547,8.6715,148940,0
2009-07-17,8.6893,8.6893,8.5112,8.5737,71560,0
2009-07-20,8.6447,8.6447,8.4847,8.5737,21629,0
2009-07-21,8.467,8.9384,8.4138,8.5292,44210,0
2009-07-22,8.4847,8.547,8.3248,8.3871,40641,0
2009-07-23,8.3516,8.4138,8.2002,8.2979,159897,0
2009-07-24,8.2534,8.5292,8.2447,8.5025,47218,0
2009-07-27,8.5292,8.5737,8.3071,8.4138,57795,0
2009-07-28,8.3779,8.4494,8.2624,8.3957,56724,0
2009-07-29,8.3071,8.4399,8.2979,8.3516,40219,0
2009-07-30,8.4847,8.5737,8.3248,8.4138,46704,0
2009-07-31,8.3599,8.4847,8.3157,8.3422,26965,0
2009-08-03,8.3692,8.3957,8.2624,8.3957,32326,0
2009-08-04,8.3599,8.4224,8.2801,8.3871,82977,0
2009-08-05,8.3871,8.4224,7.9067,8.1556,103081,0
2009-08-06,8.1825,8.1825,7.8176,7.9953,56864,0
2009-08-07,8.1291,8.1291,7.8712,8.0221,347654,0
2009-08-10,7.9514,8.2357,7.9421,7.9599,27885,0
2009-08-11,7.9153,7.9867,7.7197,7.9334,43196,0
2009-08-12,8.0313,8.0313,7.9153,7.9244,32792,0
2009-08-13,7.8888,7.9421,7.8354,7.9244,98150,0
2009-08-14,7.9244,8.1023,7.7911,7.9867,41683,0
2009-08-17,8.0579,8.0579,7.9867,8.0221,12195,0
2009-08-18,8.0846,8.218,7.9867,8.0934,20683,0
2009-08-19,8.0756,8.5737,8.0756,8.3248,35402,0
2009-08-20,8.2801,8.6447,8.2357,8.6181,19811,0
2009-08-21,8.7159,8.9917,8.4581,8.8936,103061,0
2009-08-24,8.9301,8.9301,8.5292,8.7073,17213,0
2009-08-25,8.8675,8.8675,8.6805,8.7249,15606,0
2009-08-26,8.5913,8.8405,8.5737,8.8227,25284,0
2009-08-27,8.7249,8.7605,8.2801,8.3692,34622,0
2009-08-28,8.4138,8.4399,7.9421,8.0313,52603,0
2009-08-31,8.0135,8.4847,7.6575,7.9514,93750,0
2009-09-01,7.9514,8.3157,7.9067,7.969,34811,0
2009-09-02,8.0934,8.0934,7.9514,7.9778,12206,0
2009-09-03,7.9867,8.1825,7.9421,8.1735,32716,0
2009-09-04,8.1023,8.4847,7.9778,8.3779,146513,0
2009-09-08,8.3516,8.3516,7.9867,8.0489,47969,0
2009-09-09,8.1023,8.3157,8.1023,8.2715,57265,0
2009-09-10,8.2624,8.7073,8.2624,8.7073,68963,0
2009-09-11,8.6181,9.0183,8.5913,8.9204,68995,0
2009-09-14,8.8405,9.0797,8.7958,8.8936,30289,0
2009-09-15,8.8501,8.9301,8.7515,8.8501,46894,0
2009-09-16,8.8852,8.9917,8.7428,8.9653,18484,0
2009-09-17,8.9301,9.1789,8.9301,8.9478,6400,0
2009-09-18,8.9738,8.9738,8.5648,8.9301,62073,0
2009-09-21,8.8405,8.9564,8.7337,8.8852,15682,0
2009-09-22,8.9301,9.0624,8.7337,8.7958,20929,0
2009-09-23,8.8936,9.0533,8.7958,8.9564,46821,0
2009-09-24,8.9478,8.9478,8.8317,8.8936,31877,0
2009-09-25,8.9917,8.9917,8.8317,8.9113,64061,0
2009-09-28,8.9832,9.0533,8.8936,8.9029,33699,0
2009-09-29,8.9204,8.9653,8.8501,8.8936,18598,0
2009-09-30,8.8852,8.9832,8.8675,8.9204,45437,0
2009-10-01,8.876,8.9029,8.8138,8.8317,27233,0
2009-10-02,8.7073,8.9113,8.5913,8.8936,106571,0
2009-10-05,8.9029,8.9832,8.8138,8.8936,29016,0
2009-10-06,8.9204,8.9917,8.8501,8.9478,55017,0
2009-10-07,8.8581,8.9204,8.8581,8.9029,29904,0
2009-10-08,8.9564,8.9564,8.8852,8.8936,26790,0
2009-10-09,8.9204,8.9301,8.7958,8.9029,33941,0
2009-10-12,8.9029,8.9564,8.7958,8.8317,13961,0
2009-10-13,8.8501,8.9832,8.8501,8.9832,12902,0
2009-10-14,9.0447,9.1521,8.9653,9.0362,42099,0
2009-10-15,8.9301,8.9301,8.8581,8.8936,62940,0
2009-10-16,8.8581,8.9478,8.8581,8.9301,35154,0
2009-10-19,8.9832,9.1072,8.9204,9.0624,19039,0
2009-10-20,8.9478,8.9917,8.9384,8.9384,8507,0
2009-10-21,8.9384,9.0095,8.8317,8.8936,59511,0
2009-10-22,8.9029,9.0447,8.9029,9.0003,26735,0
2009-10-23,9.0003,9.0362,8.8936,8.9204,52299,0
2009-10-26,8.9832,9.0095,8.876,8.8936,18068,0
2009-10-27,9.0183,9.0183,8.8052,8.8405,20524,0
2009-10-28,8.8138,8.8852,8.6358,8.6358,29553,0
2009-10-29,8.7249,8.7695,8.4581,8.6006,43367,0
2009-10-30,8.5112,8.6093,8.4399,8.5112,43801,0
2009-11-02,8.5737,8.627,8.0756,8.218,46012,0
2009-11-03,8.2624,8.2624,8.0846,8.2624,22855,0
2009-11-04,8.2715,8.4138,8.218,8.3248,30849,0
2009-11-05,8.3692,8.4399,8.2624,8.4399,21753,0
2009-11-06,8.3248,8.3248,8.1291,8.2534,38248,0
2009-11-09,8.3248,8.5025,8.3248,8.467,52570,0
2009-11-10,8.467,8.5203,8.0044,8.2624,40404,0
2009-11-11,8.3516,8.3957,8.1645,8.2447,14500,0
2009-11-12,8.2801,8.4847,8.2357,8.3957,65993,0
2009-11-13,8.4048,8.5025,8.2624,8.3516,21825,0
2009-11-16,8.4138,8.5025,8.3957,8.4581,24604,0
2009-11-17,8.5381,8.5381,8.3422,8.3957,18783,0
2009-11-18,8.5381,8.5381,8.1913,8.3248,48274,0
2009-11-19,8.2801,8.3516,8.2624,8.2624,49483,0
2009-11-20,8.2447,8.3692,8.2447,8.3692,79162,0
2009-11-23,8.4138,8.7781,8.4138,8.6982,59265,0
2009-11-24,8.6805,8.6805,8.4847,8.6181,7973,0
2009-11-25,8.627,8.7073,8.3692,8.3692,9353,0
2009-11-27,8.1468,8.4936,8.1468,8.2624,17426,0
2009-11-30,8.2447,8.3157,8.1735,8.3071,51153,0
2009-12-01,8.3599,8.4847,8.2624,8.3516,18373,0
2009-12-02,8.3692,8.4399,8.2624,8.3779,11488,0
2009-12-03,8.4138,8.547,8.209,8.2624,34899,0
2009-12-04,8.4048,8.5112,8.3071,8.5025,29690,0
2009-12-07,8.5292,8.5737,8.467,8.5559,10556,0
2009-12-08,8.5025,8.5913,8.2624,8.3599,22593,0
2009-12-09,8.3516,8.3692,8.3071,8.3692,9846,0
2009-12-10,8.4138,8.4399,8.2002,8.2979,19846,0
2009-12-11,8.3248,8.3248,8.2715,8.3157,9353,0
2009-12-14,8.3336,8.5112,8.3336,8.4494,9989,0
2009-12-15,8.4494,8.4494,8.3071,8.3248,65314,0
2009-12-16,8.4048,8.5112,8.1735,8.2624,79481,0
2009-12-17,8.2268,8.3599,8.2268,8.2624,51767,0
2009-12-18,8.2801,8.3957,8.2268,8.3957,77837,0
2009-12-21,8.3957,8.6625,8.3516,8.627,86311,0
2009-12-22,8.6539,8.8581,8.6539,8.7073,23881,0
2009-12-23,8.7695,9.0533,8.7695,8.9301,39132,0
2009-12-24,9.0362,9.0447,8.4847,8.7159,7597,0
2009-12-28,8.7695,9.2059,8.7695,9.1158,52681,0
2009-12-29,9.1704,9.1704,8.9478,9.089,7252,0
2009-12-30,9.0797,9.1436,8.8852,9.0362,28042,0
2009-12-31,9.0447,9.3301,9.0183,9.1521,32387,0
2010-01-04,9.2845,9.3118,9.0362,9.1521,13429,0
2010-01-05,9.1521,9.1521,8.7695,8.8501,25136,0
2010-01-06,8.9917,9.0095,8.7249,8.7428,23981,0
2010-01-07,8.8317,8.8317,8.5913,8.6625,9167,0
2010-01-08,8.6093,8.7695,8.6093,8.7695,12024,0
2010-01-11,8.7695,9.1789,8.5292,9.0447,87662,0
2010-01-12,8.9653,9.1072,8.8405,8.9113,68634,0
2010-01-13,8.9301,8.9478,8.7695,8.8581,21147,0
2010-01-14,8.9204,8.9917,8.9113,8.9301,5030,0
2010-01-15,8.9917,8.9917,8.6358,8.6625,34488,0
2010-01-19,8.7337,8.9478,8.547,8.9301,25372,0
2010-01-20,8.8405,8.9564,8.8317,8.9113,34177,0
2010-01-21,8.8936,8.9204,8.8052,8.8936,39765,0
2010-01-22,8.9029,8.9113,8.6181,8.7695,46244,0
2010-01-25,8.8501,8.8501,8.7073,8.7695,15832,0
2010-01-26,8.7337,8.7781,8.6358,8.6539,65060,0
2010-01-27,9.525,9.649,9.3202,9.4621,215993,0
2010-01-28,9.488,9.553,9.2141,9.3477,142071,0
2010-01-29,9.3925,9.4355,9.3388,9.3752,71671,0
2010-02-01,9.384,9.384,9.1964,9.2845,26702,0
2010-02-02,9.2569,9.3021,8.9832,9.071,57947,0
2010-02-03,9.0624,9.1886,9.0447,9.1521,35578,0
2010-02-04,9.1253,9.1253,8.9301,8.9301,36507,0
2010-02-05,8.9384,9.1158,8.8405,8.9917,25243,0
2010-02-08,8.9653,8.9653,8.7249,8.7249,26501,0
2010-02-09,8.8405,8.8936,8.6893,8.8852,16892,0
2010-02-10,8.8405,9.2141,8.7515,9.0447,45920,0
2010-02-11,9.0095,9.1964,8.8936,9.1521,20296,0
2010-02-12,9.0797,9.1704,8.9832,9.1253,20735,0
2010-02-16,9.1704,9.2229,9.0979,9.2059,33611,0
2010-02-17,9.2402,9.2402,9.1072,9.2141,33104,0
2010-02-18,9.1521,9.2141,9.1521,9.2141,21290,0
2010-02-19,9.2141,9.2327,9.1704,9.2059,31555,0
2010-02-22,9.2059,9.2141,9.0624,9.2059,25131,0
2010-02-23,9.1886,9.3118,9.1521,9.2402,65679,0
2010-02-24,9.1964,9.3301,9.1521,9.2481,40087,0
2010-02-25,9.1436,9.2569,8.9564,9.2569,42232,0
2010-02-26,9.2668,9.3301,9.1521,9.2845,228588,0
2010-03-01,9.3301,9.3925,9.2327,9.3477,19008,0
2010-03-02,9.3477,9.684,9.3477,9.649,49360,0
2010-03-03,9.676,9.962,9.572,9.89,22260,0
2010-03-04,9.89,9.89,9.599,9.719,31539,0
2010-03-05,9.738,9.838,9.59,9.838,30690,0
2010-03-08,9.82,10.237,9.794,10.13,37176,0
2010-03-09,10.209,10.209,9.998,10.139,44185,0
2010-03-10,10.105,10.218,10.005,10.148,44180,0
2010-03-11,10.139,10.271,10.139,10.254,23810,0
2010-03-12,10.237,10.262,10.192,10.209,10886,0
2010-03-15,10.174,10.227,10.174,10.201,21956,0
2010-03-16,10.209,10.281,10.067,10.227,17838,0
2010-03-17,9.657,10.29,9.657,10.262,49299,0
2010-03-18,10.262,10.281,10.148,10.158,34123,0
2010-03-19,10.218,10.218,10.115,10.174,52501,0
2010-03-22,10.148,10.318,10.123,10.318,20024,0
2010-03-23,10.326,10.335,10.158,10.3,22298,0
2010-03-24,10.371,10.576,10.344,10.408,93912,0
2010-03-25,10.44,10.594,10.174,10.227,29686,0
2010-03-26,10.29,10.416,10.166,10.245,61722,0
2010-03-29,10.416,10.474,10.3,10.335,9327,0
2010-03-30,10.371,10.512,10.262,10.353,18409,0
2010-03-31,10.281,10.594,10.237,10.3,37534,0
2010-04-01,10.318,10.493,9.998,10.192,12220,0
2010-04-05,10.408,10.512,10.29,10.425,31228,0
2010-04-06,10.262,10.458,10.158,10.44,45472,0
2010-04-07,10.398,10.621,10.218,10.281,26330,0
2010-04-08,10.326,10.548,10.254,10.493,12545,0
2010-04-09,10.484,10.503,10.416,10.493,28527,0
2010-04-12,10.493,10.576,10.458,10.512,16204,0
2010-04-13,10.484,11.028,10.484,10.992,41329,0
2010-04-14,10.984,10.984,10.832,10.913,22872,0
2010-04-15,10.876,10.913,10.807,10.913,11641,0
2010-04-16,10.913,10.923,10.823,10.842,29730,0
2010-04-19,10.797,10.886,10.681,10.788,25031,0
2010-04-20,10.86,10.923,10.763,10.913,8823,0
2010-04-21,10.842,10.913,10.772,10.876,9666,0
2010-04-22,10.815,10.975,10.797,10.975,42667,0
2010-04-23,10.886,10.975,10.763,10.975,23493,0
2010-04-26,10.932,10.975,10.86,10.939,11048,0
2010-04-27,10.886,11.018,10.681,10.797,50025,0
2010-04-28,10.86,10.905,10.832,10.886,7188,0
2010-04-29,10.886,10.975,10.772,10.895,60880,0
2010-04-30,10.654,10.948,10.654,10.815,40644,0
2010-05-03,10.832,10.905,10.688,10.895,23319,0
2010-05-04,10.753,10.772,10.629,10.734,24471,0
2010-05-05,10.654,10.753,10.3,10.381,66660,0
2010-05-06,10.44,10.637,9.684,10.245,69211,0
2010-05-07,10.262,10.262,9.776,9.794,68019,0
2010-05-10,10.005,10.681,9.97,10.681,80895,0
2010-05-11,10.548,10.842,10.548,10.688,85346,0
2010-05-12,10.613,11.322,10.548,11.286,32343,0
2010-05-13,11.215,11.215,10.948,11.018,22940,0
2010-05-14,10.913,10.939,10.671,10.905,26025,0
2010-05-17,10.992,10.992,10.503,10.772,92875,0
2010-05-18,10.823,10.85,10.493,10.503,20452,0
2010-05-19,10.493,10.708,10.408,10.558,32003,0
2010-05-20,10.416,10.416,9.856,9.908,64556,0
2010-05-21,9.863,10.183,9.757,10.067,100863,0
2010-05-24,10.032,10.166,9.856,9.856,23891,0
2010-05-25,9.729,9.915,9.701,9.856,32917,0
2010-05-26,9.88,10.067,9.88,9.899,44564,0
2010-05-27,10.058,10.262,9.962,10.262,65959,0
2010-05-28,10.29,10.29,9.701,10.086,53542,0
2010-06-01,9.989,10.13,9.747,9.747,35157,0
2010-06-02,9.71,10.096,9.71,10.049,22622,0
2010-06-03,10.013,10.209,9.952,9.98,84224,0
2010-06-04,9.738,9.88,9.4711,9.535,59249,0
2010-06-07,9.553,9.693,9.525,9.617,43713,0
2010-06-08,9.684,9.684,9.506,9.535,14861,0
2010-06-09,9.657,9.776,9.4621,9.506,20409,0
2010-06-10,9.562,9.729,9.562,9.701,27347,0
2010-06-11,9.657,9.747,9.4621,9.64,26258,0
2010-06-14,9.684,9.738,9.544,9.599,9710,0
2010-06-15,9.607,9.88,9.553,9.871,56141,0
2010-06-16,9.82,9.88,9.701,9.794,23689,0
2010-06-17,9.847,9.847,9.719,9.82,18117,0
2010-06-18,9.847,9.88,9.719,9.738,66484,0
2010-06-21,9.82,9.871,9.701,9.747,44235,0
2010-06-22,9.811,9.863,9.666,9.747,41435,0
2010-06-23,9.71,9.802,9.657,9.738,18144,0
2010-06-24,9.657,9.811,9.657,9.684,15606,0
2010-06-25,9.757,11.028,9.71,10.105,672615,0
2010-06-28,9.624,9.701,9.4277,9.4781,141081,0
2010-06-29,9.3301,9.3663,9.071,9.1253,133862,0
2010-06-30,9.0979,9.3388,8.7073,8.7958,491951,0
2010-07-01,8.8138,8.8138,8.5203,8.5829,215412,0
2010-07-02,8.6181,8.6982,8.5112,8.5737,64831,0
2010-07-06,8.6625,8.6805,8.2801,8.5025,149067,0
2010-07-07,8.0846,8.4847,8.0846,8.4494,3362399,0
2010-07-08,8.3157,8.6715,8.2268,8.6358,716303,0
2010-07-09,8.6006,8.6715,8.6006,8.627,237956,0
2010-07-12,8.6715,8.8052,8.547,8.6006,272824,0
2010-07-13,8.6715,8.6805,8.4048,8.6358,336971,0
2010-07-14,8.5829,8.6181,8.4494,8.4936,193512,0
2010-07-15,8.5203,8.6358,8.4048,8.6181,159250,0
2010-07-16,8.5559,8.5648,8.4494,8.4494,135918,0
2010-07-19,8.4759,8.6006,8.4048,8.4581,267180,0
2010-07-20,8.4138,8.5648,8.3599,8.5203,155066,0
2010-07-21,8.547,8.547,8.2801,8.2801,239866,0
2010-07-22,8.3871,8.4581,8.2891,8.3692,143186,0
2010-07-23,8.4138,8.5112,8.3599,8.4936,257969,0
2010-07-26,8.6539,8.6715,8.4936,8.6447,265908,0
2010-07-27,8.6715,8.6715,8.5025,8.5829,194064,0
2010-07-28,8.5913,8.6539,8.5292,8.627,297207,0
2010-07-29,8.627,8.6715,8.5381,8.6358,387225,0
2010-07-30,8.547,8.6715,8.4317,8.627,242666,0
2010-08-02,8.6715,8.6982,8.6447,8.6625,252736,0
2010-08-03,8.7249,8.7249,8.1913,8.6447,80758,0
2010-08-04,8.6447,8.6715,8.6093,8.627,262908,0
2010-08-05,8.5913,8.627,8.5737,8.5829,48353,0
2010-08-06,8.6006,8.6625,8.4847,8.627,143797,0
2010-08-09,8.5829,8.6539,8.5829,8.6447,111275,0
2010-08-10,8.5829,8.6358,8.5829,8.6093,171806,0
2010-08-11,8.5829,8.5829,8.2801,8.3071,223732,0
2010-08-12,8.2357,8.3157,8.2357,8.3157,151452,0
2010-08-13,8.2979,8.3422,8.2357,8.2357,77864,0
2010-08-16,8.2268,8.3248,8.209,8.2715,64825,0
2010-08-17,8.3248,8.3599,8.2624,8.3157,53776,0
2010-08-18,8.2891,8.3248,8.2534,8.2801,61572,0
2010-08-19,8.2357,8.3336,8.2357,8.2715,137724,0
2010-08-20,8.2447,8.2801,8.2268,8.2801,116764,0
2010-08-23,8.3157,8.3157,8.2268,8.2357,67456,0
2010-08-24,8.2268,8.2268,8.0489,8.0489,103740,0
2010-08-25,8.0221,8.0489,7.8977,8.0489,173460,0
2010-08-26,8.0667,8.1556,8.0044,8.0846,106073,0
2010-08-27,8.1291,8.1825,7.9953,8.1556,63587,0
2010-08-30,7.9867,8.0934,7.8977,7.9599,179548,0
2010-08-31,7.9421,8.0489,7.8977,8.0044,140894,0
2010-09-01,8.0044,8.1291,8.0044,8.0489,99211,0
2010-09-02,8.1023,8.1556,8.0221,8.0401,66469,0
2010-09-03,8.0044,8.0846,8.0044,8.0401,71363,0
2010-09-07,8.0401,8.0401,7.9153,7.9153,68057,0
2010-09-08,7.9421,8.0044,7.8444,7.8977,96016,0
2010-09-09,7.9514,7.9778,7.8977,7.9514,292123,0
2010-09-10,7.9514,8.0221,7.9334,7.9867,74835,0
2010-09-13,8.0044,8.1291,8.0044,8.0489,89892,0
2010-09-14,8.0221,8.0489,7.9599,7.969,62975,0
2010-09-15,7.9514,8.0044,7.9153,8.0044,41959,0
2010-09-16,7.9421,8.0044,7.9334,7.9514,29899,0
2010-09-17,7.9778,8.0489,7.8888,8.0221,118544,0
2010-09-20,8.0489,8.1735,8.0221,8.1645,128963,0
2010-09-21,8.1379,8.218,8.1023,8.1379,153287,0
2010-09-22,8.1201,8.2002,8.0667,8.0934,40882,0
2010-09-23,8.0401,8.1468,7.9778,8.0579,117709,0
2010-09-24,8.1468,8.2002,8.0579,8.1735,124353,0
2010-09-27,8.2002,8.2002,8.0401,8.1111,152482,0
2010-09-28,8.1023,8.2002,8.0489,8.1468,133308,0
2010-09-29,8.1023,8.2268,8.1023,8.2268,71653,0
2010-09-30,8.2268,8.2715,7.9953,8.2268,94678,0
2010-10-01,8.2534,8.2534,8.1379,8.209,49412,0
2010-10-04,8.1379,8.2002,8.1291,8.1468,24466,0
2010-10-05,8.2268,8.3779,8.1023,8.3336,107310,0
2010-10-06,8.3336,8.3599,8.209,8.2715,250341,0
2010-10-07,8.3422,8.3422,8.1645,8.2268,162630,0
2010-10-08,8.2534,8.4317,8.2002,8.3779,180869,0
2010-10-11,8.3871,8.5292,8.3871,8.4847,156249,0
2010-10-12,8.4494,8.4759,8.3157,8.4224,78422,0
2010-10-13,8.4494,8.5025,8.3336,8.4494,124082,0
2010-10-14,8.4581,8.4581,8.2891,8.4317,66062,0
2010-10-15,8.5025,8.5025,8.3779,8.4581,93719,0
2010-10-18,8.4581,8.4759,8.3692,8.4581,107196,0
2010-10-19,8.3516,8.4494,8.2801,8.3871,87851,0
2010-10-20,8.4048,8.467,8.3516,8.4048,225668,0
2010-10-21,8.4138,8.467,8.2534,8.4494,119652,0
2010-10-22,8.4581,8.4759,8.4048,8.467,27318,0
2010-10-25,8.4936,8.5737,8.4048,8.547,180269,0
2010-10-26,8.4936,8.5829,8.4936,8.5559,76305,0
2010-10-27,8.5203,8.5737,8.467,8.4759,71815,0
2010-10-28,8.5381,8.5381,8.3871,8.4759,42392,0
2010-10-29,8.4368,8.5886,8.401,8.535,87919,0
2010-11-01,8.5648,8.6093,8.4759,8.5025,30441,0
2010-11-02,8.5648,8.6093,8.547,8.6093,47917,0
2010-11-03,8.6093,8.7873,8.6093,8.7781,206999,0
2010-11-04,8.7958,8.8936,8.7781,8.8852,333006,0
2010-11-05,8.8936,9.1616,8.876,9.0624,276006,0
2010-11-08,9.0624,9.2402,8.8936,9.1616,284684,0
2010-11-09,9.2402,9.2402,9.1158,9.1521,632280,0
2010-11-10,9.1521,9.2481,9.1521,9.2229,157159,0
2010-11-11,9.2481,9.4277,9.2327,9.4005,436566,0
2010-11-12,9.3752,9.4103,9.2141,9.2941,219558,0
2010-11-15,9.3388,9.384,9.2941,9.3202,203223,0
2010-11-16,9.3118,9.3388,9.2141,9.2569,270703,0
2010-11-17,9.2845,9.3118,9.1436,9.2141,124148,0
2010-11-18,9.2757,9.3118,9.2229,9.2327,156364,0
2010-11-19,9.2481,9.3477,9.1964,9.3118,519392,0
2010-11-22,9.3118,9.3752,9.2757,9.3663,161179,0
2010-11-23,9.3118,9.3752,9.2229,9.2327,121580,0
2010-11-24,9.3301,9.3388,9.2327,9.2941,111074,0
2010-11-26,9.2668,9.3477,9.2668,9.3388,58201,0
2010-11-29,9.3021,9.3752,9.2327,9.3388,150614,0
2010-11-30,9.2757,9.3663,9.2402,9.3301,141266,0
2010-12-01,9.384,9.4005,9.2757,9.3925,473383,0
2010-12-02,9.3388,9.4005,9.3202,9.4005,216311,0
2010-12-03,9.3663,9.4103,9.3388,9.4005,513126,0
2010-12-06,9.4103,9.535,9.3925,9.525,454483,0
2010-12-07,9.553,9.757,9.544,9.676,287965,0
2010-12-08,9.729,9.785,9.666,9.738,140336,0
2010-12-09,9.766,9.776,9.657,9.729,106031,0
2010-12-10,9.693,9.856,9.64,9.829,161216,0
2010-12-13,9.811,9.915,9.719,9.863,65854,0
2010-12-14,9.908,9.962,9.863,9.908,775257,0
2010-12-15,9.88,10.005,9.82,9.89,179155,0
2010-12-16,9.89,9.989,9.802,9.97,118869,0
2010-12-17,9.933,9.98,9.933,9.952,192677,0
2010-12-20,10.005,10.077,9.97,9.98,102791,0
2010-12-21,10.005,10.13,9.962,10.123,134665,0
2010-12-22,10.139,10.245,10.058,10.237,133383,0
2010-12-23,10.227,10.308,10.201,10.237,46692,0
2010-12-27,10.209,10.458,10.209,10.363,77471,0
2010-12-28,10.318,10.398,10.308,10.371,36392,0
2010-12-29,10.371,10.381,10.262,10.308,53160,0
2010-12-30,10.29,10.44,10.115,10.416,67668,0
2010-12-31,10.425,10.522,10.388,10.398,72881,0
2011-01-03,10.474,10.539,10.431,10.512,287177,0
2011-01-04,10.539,10.548,10.29,10.466,234258,0
2011-01-05,10.44,10.567,10.416,10.512,152680,0
2011-01-06,10.493,10.567,10.474,10.567,269663,0
2011-01-07,10.529,10.558,10.466,10.484,186644,0
2011-01-10,10.484,10.484,10.237,10.308,246537,0
2011-01-11,10.335,10.344,10.115,10.29,193518,0
2011-01-12,10.353,10.431,10.308,10.408,111953,0
2011-01-13,10.381,10.529,10.344,10.431,107907,0
2011-01-14,10.44,10.842,10.371,10.763,390054,0
2011-01-18,11.028,11.251,10.957,11.018,399329,0
2011-01-19,11.037,11.081,10.807,10.895,218721,0
2011-01-20,10.913,10.939,10.763,10.779,155990,0
2011-01-21,10.815,11.118,10.779,10.85,255920,0
2011-01-24,10.905,11.091,10.905,11.037,178250,0
2011-01-25,11.001,11.01,10.85,10.992,104694,0
2011-01-26,11.028,11.118,10.869,11.109,134319,0
2011-01-27,11.118,11.251,11.01,11.242,80389,0
2011-01-28,11.215,11.268,11.001,11.01,146140,0
2011-01-31,11.06,11.311,11.005,11.274,169843,0
2011-02-01,11.313,11.58,11.206,11.57,197621,0
2011-02-02,11.553,11.607,11.518,11.544,165166,0
2011-02-03,11.518,11.607,11.508,11.561,171860,0
2011-02-04,11.518,11.535,11.251,11.34,127595,0
2011-02-07,11.322,11.688,11.294,11.518,183610,0
2011-02-08,11.481,11.652,11.412,11.652,181087,0
2011-02-09,11.58,11.688,11.464,11.588,71960,0
2011-02-10,11.535,11.643,11.518,11.624,54858,0
2011-02-11,11.598,11.847,11.598,11.794,100841,0
2011-02-14,11.784,12.016,11.688,11.794,130003,0
2011-02-15,11.822,12.121,11.775,11.988,140244,0
2011-02-16,12.104,12.158,11.917,12.007,89145,0
2011-02-18,12.227,12.227,12.08,12.183,199310,0
2011-02-22,12.14,12.183,11.712,11.729,65870,0
2011-02-23,11.822,11.822,11.223,11.331,156694,0
2011-02-24,11.348,11.553,11.294,11.553,69507,0
2011-02-25,11.561,11.901,11.561,11.67,154742,0
2011-02-28,11.72,11.926,11.68,11.812,98600,0
2011-03-01,11.866,11.883,11.652,11.688,95735,0
2011-03-02,11.68,11.883,11.526,11.857,117468,0
2011-03-03,11.873,12.052,11.508,11.634,191391,0
2011-03-04,11.588,11.917,11.588,11.729,242019,0
2011-03-07,11.784,11.883,11.652,11.812,150790,0
2011-03-08,11.847,12.016,11.847,11.866,142998,0
2011-03-09,11.634,11.917,11.526,11.688,155926,0
2011-03-10,11.617,11.652,11.437,11.624,113512,0
2011-03-11,11.508,11.784,11.481,11.634,71339,0
2011-03-14,11.508,11.829,11.508,11.748,87685,0
2011-03-15,11.553,11.775,11.481,11.739,75576,0
2011-03-16,11.739,11.766,11.607,11.607,93421,0
2011-03-17,11.748,11.784,11.376,11.491,71717,0
2011-03-18,11.588,11.695,11.474,11.688,87978,0
2011-03-21,11.784,11.822,11.652,11.729,61910,0
2011-03-22,11.729,11.739,11.535,11.544,50639,0
2011-03-23,11.561,11.67,11.43,11.652,34508,0
2011-03-24,11.67,11.712,11.455,11.553,44984,0
2011-03-25,11.518,11.866,11.474,11.634,366072,0
2011-03-28,11.624,11.784,11.508,11.68,55443,0
2011-03-29,11.437,11.748,11.437,11.624,36451,0
2011-03-30,11.67,11.712,11.634,11.652,56737,0
2011-03-31,11.688,11.688,11.526,11.561,145468,0
2011-04-01,11.588,11.643,11.491,11.499,37708,0
2011-04-04,11.544,11.643,11.518,11.57,39392,0
2011-04-05,11.526,11.775,11.499,11.643,123679,0
2011-04-06,11.688,11.866,11.652,11.784,83069,0
2011-04-07,11.812,11.873,11.643,11.67,58549,0
2011-04-08,11.729,11.729,11.43,11.43,67443,0
2011-04-11,11.403,11.499,11.286,11.294,80839,0
2011-04-12,11.206,11.259,11.189,11.223,49006,0
2011-04-13,11.162,11.43,11.091,11.206,89696,0
2011-04-14,11.162,11.18,11.073,11.118,31964,0
2011-04-15,11.081,11.259,11.018,11.233,69380,0
2011-04-18,11.037,11.109,10.966,11.037,56232,0
2011-04-19,11.091,11.197,10.886,10.905,47517,0
2011-04-20,11.018,11.028,10.797,10.86,74670,0
2011-04-21,10.895,10.895,10.698,10.716,82849,0
2011-04-25,10.726,10.984,10.629,10.932,76512,0
2011-04-26,10.905,11.064,10.807,11.018,41887,0
2011-04-27,11.001,11.055,10.86,10.913,47993,0
2011-04-28,10.923,11.091,10.832,11.073,56730,0
2011-04-29,11.078,11.329,10.97,10.988,145582,0
2011-05-02,11.01,11.154,10.975,11.018,150005,0
2011-05-03,10.984,11.34,10.832,11.037,147604,0
2011-05-04,11.073,11.162,10.905,10.957,111921,0
2011-05-05,10.939,11.259,10.939,11.055,106751,0
2011-05-06,10.984,11.189,10.948,10.992,72137,0
2011-05-09,11.001,11.223,10.923,11.109,75644,0
2011-05-10,11.118,11.481,11.109,11.259,123494,0
2011-05-11,11.233,11.412,11.162,11.303,121412,0
2011-05-12,11.251,11.526,11.251,11.474,150642,0
2011-05-13,11.412,11.508,11.136,11.154,238257,0
2011-05-16,11.118,11.233,10.992,11.118,90833,0
2011-05-17,11.091,11.276,11.01,11.028,67420,0
2011-05-18,11.091,11.197,11.055,11.145,75016,0
2011-05-19,11.099,11.223,11.028,11.18,94941,0
2011-05-20,11.233,11.233,10.992,11.091,1599607,0
2011-05-23,11.073,11.34,11.037,11.162,1063001,0
2011-05-24,11.154,11.455,11.118,11.313,221126,0
2011-05-25,11.276,11.464,11.251,11.412,104945,0
2011-05-26,11.385,11.464,11.251,11.331,97037,0
2011-05-27,11.322,11.455,11.251,11.357,183211,0
2011-05-31,11.445,11.617,11.445,11.588,234099,0
2011-06-01,11.617,11.624,11.544,11.58,307992,0
2011-06-02,11.561,11.739,11.499,11.712,124119,0
2011-06-03,11.474,11.518,11.276,11.376,238262,0
2011-06-06,11.367,11.526,11.367,11.446,194767,0
2011-06-07,11.481,11.57,11.481,11.499,131169,0
2011-06-08,11.464,11.535,11.43,11.43,86824,0
2011-06-09,11.464,11.634,11.43,11.437,123116,0
2011-06-10,11.43,11.58,11.313,11.43,108843,0
2011-06-13,11.446,11.757,11.421,11.688,221213,0
2011-06-14,11.748,11.908,11.688,11.866,196831,0
2011-06-15,11.794,11.812,11.688,11.775,165454,0
2011-06-16,11.838,12.088,11.803,12.026,433717,0
2011-06-17,12.08,12.158,11.822,11.866,225377,0
2011-06-20,11.829,12.086,11.829,12.08,766520,0
2011-06-21,12.14,12.416,12.14,12.227,198171,0
2011-06-22,12.256,12.256,12.043,12.086,178251,0
2011-06-23,12.266,12.266,11.784,12.007,133959,0
2011-06-24,12.043,12.247,11.766,12.025,2353200,0
2011-06-27,11.988,12.302,11.988,12.302,239205,0
2011-06-28,12.302,12.495,12.256,12.397,167510,0
2011-06-29,12.302,12.452,12.211,12.247,148128,0
2011-06-30,12.243,12.307,12.145,12.272,157921,0
2011-07-01,12.23,12.475,12.23,12.4,186360,0
2011-07-05,12.409,12.455,12.346,12.455,146922,0
2011-07-06,12.429,12.455,12.249,12.39,158062,0
2011-07-07,12.313,12.455,12.249,12.278,219523,0
2011-07-08,12.213,12.339,12.151,12.278,195281,0
2011-07-11,12.275,12.32,12.192,12.22,84700,0
2011-07-12,12.222,12.455,12.222,12.354,240243,0
2011-07-13,12.369,12.452,12.337,12.416,138840,0
2011-07-14,12.416,12.416,12.22,12.247,306923,0
2011-07-15,12.287,12.371,12.249,12.339,295125,0
2011-07-18,12.266,12.285,12.016,12.033,171583,0
2011-07-19,12.063,12.132,11.785,11.989,160213,0
2011-07-20,11.944,12.033,11.829,11.917,71102,0
2011-07-21,11.936,11.969,11.803,11.847,152120,0
2011-07-22,11.867,11.867,11.652,11.712,146901,0
2011-07-25,11.607,11.822,11.607,11.616,112423,0
2011-07-26,11.607,11.661,11.498,11.534,145533,0
2011-07-27,11.517,11.525,11.321,11.329,307455,0
2011-07-28,11.311,11.481,11.187,11.293,165621,0
2011-07-29,11.374,11.955,11.266,11.58,348190,0
2011-08-01,11.652,11.748,11.384,11.703,150864,0
2011-08-02,11.812,11.858,11.579,11.729,240159,0
2011-08-03,11.785,12.106,11.729,12.081,309299,0
2011-08-04,11.963,12.088,11.544,11.544,333731,0
2011-08-05,11.544,11.883,11.384,11.757,303109,0
2011-08-08,11.366,11.927,11.07,11.079,408321,0
2011-08-09,11.302,11.607,10.882,11.498,582716,0
2011-08-10,11.284,11.49,10.677,10.722,323068,0
2011-08-11,10.937,11.07,10.634,10.929,310749,0
2011-08-12,11.187,11.187,10.498,10.572,155324,0
2011-08-15,10.722,10.829,10.609,10.813,81505,0
2011-08-16,10.722,10.803,10.667,10.73,119103,0
2011-08-17,10.803,10.882,10.609,10.722,71323,0
2011-08-18,10.516,10.618,10.304,10.348,209088,0
2011-08-19,10.265,10.479,9.857,9.927,227361,0
2011-08-22,10.007,10.142,9.686,9.795,211523,0
2011-08-23,9.821,10.385,9.73,10.329,173368,0
2011-08-24,10.204,10.704,10.186,10.642,179764,0
2011-08-25,10.186,10.794,10.186,10.265,129131,0
2011-08-26,10.186,10.428,10.125,10.348,85662,0
2011-08-29,10.444,10.857,10.312,10.784,227385,0
2011-08-30,10.712,10.866,10.625,10.704,462772,0
2011-08-31,10.719,10.864,10.55,10.719,206941,0
2011-09-01,10.74,10.829,10.385,10.42,161531,0
2011-09-02,10.216,10.381,10.12,10.128,99552,0
2011-09-06,9.901,10.402,9.901,10.186,196274,0
2011-09-07,10.329,10.777,10.249,10.74,131049,0
2011-09-08,10.684,10.784,10.428,10.444,185244,0
2011-09-09,10.357,10.454,10.204,10.357,169237,0
2011-09-12,10.375,10.471,10.213,10.454,127418,0
2011-09-13,10.507,10.759,10.507,10.704,156115,0
2011-09-14,10.794,10.945,10.572,10.784,126482,0
2011-09-15,10.882,10.99,10.634,10.982,75335,0
2011-09-16,11.043,11.043,10.759,10.963,202130,0
2011-09-19,10.784,10.982,10.642,10.74,91685,0
2011-09-20,10.803,10.813,10.411,10.42,117727,0
2011-09-21,10.572,10.572,10.117,10.151,244006,0
2011-09-22,9.901,10.177,9.703,9.795,329600,0
2011-09-23,9.787,9.857,9.573,9.65,337252,0
2011-09-26,9.917,10.169,9.632,10.142,200549,0
2011-09-27,10.221,10.625,10.186,10.357,263246,0
2011-09-28,10.329,10.454,9.954,10,185402,0
2011-09-29,10.213,10.516,10.016,10.507,147179,0
2011-09-30,10.37,10.577,10.215,10.224,190242,0
2011-10-03,10.249,10.479,9.963,9.963,174540,0
2011-10-04,9.958,10.756,9.939,10.7,368737,0
2011-10-05,10.7,10.927,10.381,10.55,150777,0
2011-10-06,10.577,10.935,10.467,10.899,136355,0
2011-10-07,10.982,11.025,10.544,10.609,99028,0
2011-10-10,10.768,11.088,10.768,11.079,176698,0
2011-10-11,10.963,11.151,10.892,11.116,123726,0
2011-10-12,11.16,11.429,11.116,11.284,139330,0
2011-10-13,11.187,11.187,10.777,11.053,82076,0
2011-10-14,11.17,11.481,10.768,11.445,149973,0
2011-10-17,11.321,11.339,10.777,10.813,116745,0
2011-10-18,10.882,11.42,10.882,11.374,128623,0
2011-10-19,11.411,11.429,11.116,11.134,102315,0
2011-10-20,11.043,11.24,10.712,11.187,115862,0
2011-10-21,11.346,11.42,11.177,11.392,101260,0
2011-10-24,11.411,11.569,11.221,11.517,109054,0
2011-10-25,11.195,11.42,11.042,11.115,90456,0
2011-10-26,11.195,11.454,11.043,11.42,100580,0
2011-10-27,11.356,11.963,11.356,11.867,247625,0
2011-10-28,11.85,11.868,11.481,11.534,159608,0
2011-10-31,11.359,11.639,11.286,11.493,122451,0
2011-11-01,11.123,11.41,10.871,10.952,205911,0
2011-11-02,11.284,11.517,11.168,11.507,115969,0
2011-11-03,11.653,11.948,11.384,11.902,119047,0
2011-11-04,11.758,11.85,11.384,11.49,61783,0
2011-11-07,11.49,11.534,11.105,11.436,55316,0
2011-11-08,11.526,11.786,11.24,11.73,87429,0
2011-11-09,11.41,11.688,11.123,11.142,127902,0
2011-11-10,11.266,11.329,11.123,11.213,48202,0
2011-11-11,11.338,11.561,11.292,11.507,75131,0
2011-11-14,11.436,11.445,11.115,11.292,93478,0
2011-11-15,11.213,11.473,11.115,11.429,58283,0
2011-11-16,11.356,11.473,11.186,11.213,86894,0
2011-11-17,11.23,11.356,11.096,11.142,85861,0
2011-11-18,11.142,11.186,11.023,11.06,90484,0
2011-11-21,10.88,10.988,10.782,10.836,77631,0
2011-11-22,10.81,10.864,10.664,10.817,119034,0
2011-11-23,10.727,10.774,10.606,10.71,89302,0
2011-11-25,10.766,10.961,10.737,10.766,61613,0
2011-11-28,11.051,11.203,10.899,11.069,164972,0
2011-11-29,11.014,11.078,10.782,10.899,164855,0
2011-11-30,11.157,11.507,11.047,11.507,339437,0
2011-12-01,11.257,11.786,11.257,11.517,145838,0
2011-12-02,11.653,11.653,11.534,11.625,84952,0
2011-12-05,11.796,11.796,11.454,11.544,137068,0
2011-12-06,11.521,11.657,11.457,11.574,77154,0
2011-12-07,11.41,11.653,11.24,11.544,58243,0
2011-12-08,11.445,11.445,11.195,11.213,109178,0
2011-12-09,11.186,11.41,10.988,11.329,235006,0
2011-12-12,11.195,11.22,10.996,11.15,107928,0
2011-12-13,11.24,11.42,10.88,10.943,96123,0
2011-12-14,11.014,11.356,10.836,11.356,147305,0
2011-12-15,11.517,11.544,11.356,11.429,223635,0
2011-12-16,11.507,11.526,11.301,11.329,225557,0
2011-12-19,11.392,11.526,11.213,11.32,178895,0
2011-12-20,11.517,11.553,11.384,11.473,135496,0
2011-12-21,11.338,11.507,11.257,11.445,130099,0
2011-12-22,11.507,11.57,11.365,11.481,116020,0
2011-12-23,11.498,11.498,11.41,11.481,164801,0
2011-12-27,11.42,11.74,11.42,11.634,90295,0
2011-12-28,11.644,11.644,11.507,11.517,73386,0
2011-12-29,11.617,11.831,11.617,11.73,100750,0
2011-12-30,11.696,11.74,11.617,11.662,107339,0
2012-01-03,11.831,12.037,11.704,11.823,243574,0
2012-01-04,11.73,12.047,11.73,11.964,108625,0
2012-01-05,11.868,11.973,11.704,11.955,75309,0
2012-01-06,11.982,12.001,11.804,11.939,154649,0
2012-01-09,11.982,12.01,11.85,11.939,73521,0
2012-01-10,12.091,12.091,11.982,12.075,77235,0
2012-01-11,11.935,12.043,11.916,12.033,63835,0
2012-01-12,12.087,12.132,11.925,12.106,79953,0
2012-01-13,12.001,12.189,11.92,11.982,115062,0
2012-01-17,12.114,12.141,11.978,12.033,93604,0
2012-01-18,11.948,12.145,11.948,12.145,75486,0
2012-01-19,12.18,12.18,12.027,12.1,71156,0
2012-01-20,12.043,12.458,12.043,12.412,108028,0
2012-01-23,12.358,12.385,12.091,12.243,86646,0
2012-01-24,12.162,12.413,12.084,12.366,75537,0
2012-01-25,12.366,12.493,12.197,12.324,88720,0
2012-01-26,12.404,12.404,11.992,12.207,76856,0
2012-01-27,12.132,12.347,11.969,12.296,76760,0
2012-01-30,12.151,12.304,12.043,12.259,36938,0
2012-01-31,12.193,12.313,12.095,12.167,69240,0
2012-02-01,12.23,12.536,12.168,12.492,126786,0
2012-02-02,12.52,12.691,12.373,12.545,160528,0
2012-02-03,12.728,13.107,12.583,12.987,167360,0
2012-02-06,12.907,12.943,12.699,12.845,57488,0
2012-02-07,12.835,12.916,12.728,12.807,65650,0
2012-02-08,12.827,12.827,12.364,12.77,66747,0
2012-02-09,12.77,12.77,12.602,12.691,110444,0
2012-02-10,13.483,13.493,12.907,13.051,1006219,0
2012-02-13,13.014,13.274,12.959,13.051,436441,0
2012-02-14,13.014,13.051,12.898,13.014,206107,0
2012-02-15,13.114,13.185,12.855,12.925,4409513,0
2012-02-16,12.87,13.123,12.835,13.114,259572,0
2012-02-17,13.159,13.274,13.014,13.274,180469,0
2012-02-21,13.294,13.454,13.141,13.368,212140,0
2012-02-22,13.34,13.437,13.248,13.33,150294,0
2012-02-23,13.359,13.635,13.303,13.609,139489,0
2012-02-24,13.519,13.555,13.274,13.294,144883,0
2012-02-27,13.303,13.463,13.079,13.384,170797,0
2012-02-28,13.35,13.493,13.294,13.473,235900,0
2012-02-29,13.495,13.621,13.314,13.495,405404,0
2012-03-01,13.609,14.131,13.51,13.797,287030,0
2012-03-02,13.816,13.852,13.202,13.24,192189,0
2012-03-05,13.248,13.384,13.079,13.248,145897,0
2012-03-06,13.212,13.231,13.059,13.098,299233,0
2012-03-07,13.248,13.501,13.167,13.473,152103,0
2012-03-08,13.609,13.933,13.368,13.682,199284,0
2012-03-09,13.708,13.961,13.527,13.861,166186,0
2012-03-12,13.763,13.843,13.574,13.734,100216,0
2012-03-13,13.861,14.042,13.771,13.997,173855,0
2012-03-14,13.988,13.988,13.626,13.682,128200,0
2012-03-15,13.753,13.923,13.59,13.923,153052,0
2012-03-16,13.978,13.978,13.789,13.887,192593,0
2012-03-19,13.906,14.169,13.861,13.969,169692,0
2012-03-20,13.861,13.997,13.825,13.825,272738,0
2012-03-21,13.87,13.997,13.725,13.896,273758,0
2012-03-22,13.78,13.923,13.743,13.833,159771,0
2012-03-23,13.879,13.906,13.743,13.906,113562,0
2012-03-26,14.066,14.094,13.913,14.084,100298,0
2012-03-27,14.075,14.121,13.825,13.825,83938,0
2012-03-28,13.797,13.961,13.771,13.951,124615,0
2012-03-29,13.825,13.913,13.716,13.806,81020,0
2012-03-30,13.933,13.969,13.725,13.843,149170,0
2012-04-02,13.78,14.103,13.771,14.056,138857,0
2012-04-03,14.01,14.038,13.768,13.801,111730,0
2012-04-04,13.667,13.758,13.54,13.604,133271,0
2012-04-05,13.513,13.703,13.495,13.703,78479,0
2012-04-09,13.582,13.708,13.473,13.635,182313,0
2012-04-10,13.682,13.708,13.454,13.501,168849,0
2012-04-11,13.635,13.789,13.519,13.789,156794,0
2012-04-12,13.887,14.066,13.771,13.997,319431,0
2012-04-13,13.988,14.014,13.825,13.833,220774,0
2012-04-16,13.87,13.969,13.833,13.942,85910,0
2012-04-17,13.948,14.193,13.892,14.052,268509,0
2012-04-18,14.048,14.048,13.753,13.843,169322,0
2012-04-19,13.825,14.006,13.753,13.87,131905,0
2012-04-20,14.002,14.156,13.847,13.928,78738,0
2012-04-23,13.87,13.913,13.682,13.797,191492,0
2012-04-24,13.816,14.042,13.797,14.023,65658,0
2012-04-25,14.178,14.32,14.169,14.247,164365,0
2012-04-26,14.187,14.545,14.113,14.536,237617,0
2012-04-27,14.524,14.524,14.08,14.398,332015,0
2012-04-30,14.348,14.428,14.238,14.32,241382,0
2012-05-01,14.407,15.166,14.407,14.779,344105,0
2012-05-02,14.751,14.967,14.552,14.895,153678,0
2012-05-03,14.886,14.922,14.669,14.895,119226,0
2012-05-04,14.779,14.831,14.543,14.669,140270,0
2012-05-07,14.598,15.147,14.543,15.05,131052,0
2012-05-08,14.941,15.084,14.798,14.976,142551,0
2012-05-09,14.815,15.031,14.741,14.941,126398,0
2012-05-10,15.066,15.084,14.724,15.022,91968,0
2012-05-11,14.895,14.995,14.751,14.886,161092,0
2012-05-14,14.688,14.84,14.624,14.751,134297,0
2012-05-15,14.697,14.967,14.642,14.895,176520,0
2012-05-16,14.941,15.093,14.886,14.904,89164,0
2012-05-17,14.876,14.941,14.733,14.84,163472,0
2012-05-18,14.798,14.931,14.57,14.57,269625,0
2012-05-21,14.607,14.779,14.184,14.615,203936,0
2012-05-22,14.588,14.714,14.118,14.236,374522,0
2012-05-23,14.175,14.355,14.028,14.262,294769,0
2012-05-24,14.307,14.307,14.019,14.217,139581,0
2012-05-25,14.208,14.253,14.09,14.208,240840,0
2012-05-29,14.1,14.317,13.901,14.1,205523,0
2012-05-30,13.966,14.01,13.784,13.784,105368,0
2012-05-31,13.82,13.857,13.668,13.775,459817,0
2012-06-01,13.559,13.71,13.287,13.362,173814,0
2012-06-04,13.458,13.604,13.378,13.458,148536,0
2012-06-05,13.378,13.63,13.378,13.521,130172,0
2012-06-06,13.568,13.911,13.505,13.892,215333,0
2012-06-07,14.028,14.1,13.677,13.703,134903,0
2012-06-08,13.63,13.911,13.439,13.866,179434,0
2012-06-11,13.883,13.993,13.586,13.594,206455,0
2012-06-12,13.559,13.64,13.458,13.559,163596,0
2012-06-13,13.559,13.648,13.467,13.54,170192,0
2012-06-14,13.531,13.857,13.477,13.847,198569,0
2012-06-15,13.811,14.002,13.72,13.892,972677,0
2012-06-18,13.775,13.938,13.703,13.768,220753,0
2012-06-19,13.811,14.062,13.667,14.002,327859,0
2012-06-20,14.002,14.166,13.866,14.1,219385,0
2012-06-21,14.09,14.175,13.775,13.857,138951,0
2012-06-22,13.948,14.146,13.883,14.044,430577,0
2012-06-25,13.883,14.002,13.568,13.875,107116,0
2012-06-26,13.919,13.993,13.82,13.892,84838,0
2012-06-27,13.866,14.044,13.838,13.957,146787,0
2012-06-28,13.82,13.993,13.748,13.975,112979,0
2012-06-29,14.09,14.217,14.019,14.127,241804,0
2012-07-02,14.193,14.444,14.01,14.444,131083,0
2012-07-03,14.4,14.453,14.365,14.4,64144,0
2012-07-05,14.337,14.537,14.337,14.436,99779,0
2012-07-06,14.289,14.417,14.184,14.345,79976,0
2012-07-09,14.28,14.426,14.244,14.372,263081,0
2012-07-10,14.48,14.615,14.289,14.444,300374,0
2012-07-11,14.426,14.779,14.426,14.77,188189,0
2012-07-12,14.642,15.112,14.634,15.084,203343,0
2012-07-13,15.108,15.326,15.108,15.201,490571,0
2012-07-16,15.213,15.798,15.213,15.699,587077,0
2012-07-17,15.808,16.088,15.718,16.015,287342,0
2012-07-18,15.998,16.223,15.998,16.061,108479,0
2012-07-19,16.088,16.259,15.854,15.879,150092,0
2012-07-20,15.78,16.044,15.708,15.836,172461,0
2012-07-23,15.661,15.78,15.488,15.581,150791,0
2012-07-24,15.617,15.718,15.446,15.505,407919,0
2012-07-25,15.615,15.735,15.544,15.661,110207,0
2012-07-26,15.87,16.216,15.598,15.78,172660,0
2012-07-27,15.089,16.468,15.08,16.169,300373,0
2012-07-30,16.124,16.343,15.951,15.97,166045,0
2012-07-31,15.898,16.169,15.817,15.975,217780,0
2012-08-01,16.015,16.141,15.914,16.015,303816,0
2012-08-02,15.98,16.15,15.98,16.035,172474,0
2012-08-03,16.141,16.315,15.888,16.124,211493,0
2012-08-06,16.243,16.486,16.169,16.343,169150,0
2012-08-07,16.505,16.559,16.315,16.496,150613,0
2012-08-08,16.653,16.795,16.525,16.598,261819,0
2012-08-09,16.684,16.684,16.468,16.559,125736,0
2012-08-10,16.568,16.568,16.406,16.515,84123,0
2012-08-13,16.468,16.653,16.334,16.607,113222,0
2012-08-14,16.634,16.768,16.496,16.607,189727,0
2012-08-15,16.541,16.758,16.532,16.704,82788,0
2012-08-16,16.704,16.843,16.551,16.805,116962,0
2012-08-17,16.777,16.795,16.598,16.75,136991,0
2012-08-20,16.694,16.777,16.505,16.758,165032,0
2012-08-21,16.795,17.004,16.607,16.75,238349,0
2012-08-22,16.722,16.868,16.722,16.815,236076,0
2012-08-23,16.853,16.933,16.739,16.768,283343,0
2012-08-24,16.714,17.069,16.714,16.923,93973,0
2012-08-27,17.023,17.176,16.923,16.949,78720,0
2012-08-28,16.985,17.311,16.868,17.095,141382,0
2012-08-29,17.086,17.238,17.033,17.14,112973,0
2012-08-30,17.051,17.105,16.715,16.777,235355,0
2012-08-31,16.876,16.958,16.624,16.722,165017,0
2012-09-04,16.742,16.994,16.634,16.976,136283,0
2012-09-05,17.051,17.051,16.607,16.677,204608,0
2012-09-06,16.795,16.985,16.451,16.694,259374,0
2012-09-07,16.777,16.777,16.66,16.704,123680,0
2012-09-10,16.677,16.994,16.644,16.949,225361,0
2012-09-11,16.923,17.033,16.669,17.004,228780,0
2012-09-12,17.013,17.013,16.86,16.876,186110,0
2012-09-13,16.914,17.013,16.732,16.885,256934,0
2012-09-14,17.004,17.013,16.834,16.985,159227,0
2012-09-17,16.949,17.26,16.949,17.13,552020,0
2012-09-18,17.13,17.185,16.966,17.079,230479,0
2012-09-19,17.023,17.485,17.013,17.321,408175,0
2012-09-20,17.185,17.384,17.013,17.321,257152,0
2012-09-21,17.529,17.894,17.451,17.695,815341,0
2012-09-24,17.668,17.72,17.376,17.485,157337,0
2012-09-25,17.529,17.767,17.376,17.423,174196,0
2012-09-26,17.414,17.568,17.222,17.34,143094,0
2012-09-27,17.423,17.758,17.376,17.685,160546,0
2012-09-28,17.576,17.648,17.384,17.394,119187,0
2012-10-01,17.384,17.685,17.367,17.576,85271,0
2012-10-02,17.658,17.73,17.568,17.586,121402,0
2012-10-03,17.559,17.73,17.367,17.695,195432,0
2012-10-04,17.749,17.933,17.576,17.767,132281,0
2012-10-05,17.785,17.993,17.785,17.821,295849,0
2012-10-08,17.83,17.83,17.676,17.695,155244,0
2012-10-09,17.73,17.83,17.568,17.648,137524,0
2012-10-10,17.629,17.72,17.485,17.604,122360,0
2012-10-11,17.695,17.821,17.629,17.802,153443,0
2012-10-12,17.802,17.821,17.595,17.785,188264,0
2012-10-15,17.785,18.058,17.685,18.02,193212,0
2012-10-16,18.102,18.129,17.867,17.974,172407,0
2012-10-17,17.921,18.156,17.902,18.147,223156,0
2012-10-18,18.193,19.038,18.156,18.5,419954,0
2012-10-19,18.438,18.593,18.048,18.156,210434,0
2012-10-22,18.102,18.538,18.102,18.339,122114,0
2012-10-23,18.237,18.325,18.068,18.202,123886,0
2012-10-24,18.285,18.285,18.119,18.184,89863,0
2012-10-25,18.31,18.329,17.939,18.085,215131,0
2012-10-26,18.147,18.357,17.83,18.303,236026,0
2012-10-31,18.247,18.9,18.247,18.899,178386,0
2012-11-01,18.891,19.763,18.891,19.646,286392,0
2012-11-02,19.646,19.883,19.516,19.7,185208,0
2012-11-05,19.717,19.952,19.619,19.782,121080,0
2012-11-06,19.817,20.046,19.79,19.836,145893,0
2012-11-07,19.655,19.655,19.235,19.263,133347,0
2012-11-08,19.187,19.515,18.952,18.952,119878,0
2012-11-09,18.915,19.007,18.696,18.807,138692,0
2012-11-12,18.825,19.135,18.75,18.997,150636,0
2012-11-13,18.989,19.135,18.797,18.817,82161,0
2012-11-14,18.86,18.86,18.36,18.36,210079,0
2012-11-15,18.305,18.356,17.422,17.602,391287,0
2012-11-16,17.511,17.703,17.459,17.594,211943,0
2012-11-19,17.758,17.94,17.629,17.94,245386,0
2012-11-20,17.797,18.103,17.797,18.069,88641,0
2012-11-21,18.021,18.131,17.849,18.05,82190,0
2012-11-23,18.131,18.231,18.011,18.186,33010,0
2012-11-26,18.113,18.295,18.05,18.168,107548,0
2012-11-27,18.195,18.279,18.011,18.178,197939,0
2012-11-28,18.103,18.158,17.849,18.011,157783,0
2012-11-29,18.05,18.478,18.05,18.351,183173,0
2012-11-30,18.369,18.696,18.259,18.642,290584,0
2012-12-03,18.56,18.696,18.413,18.56,105414,0
2012-12-04,18.597,18.619,18.441,18.597,227496,0
2012-12-05,18.65,18.688,18.331,18.542,131914,0
2012-12-06,18.56,18.628,18.422,18.587,136155,0
2012-12-07,18.668,18.779,18.478,18.76,95068,0
2012-12-10,18.852,18.877,18.47,18.779,164406,0
2012-12-11,18.877,18.887,18.642,18.844,177944,0
2012-12-12,18.943,19.014,18.704,18.759,176752,0
2012-12-13,18.788,18.835,18.56,18.779,89805,0
2012-12-14,18.724,18.817,18.504,18.597,114060,0
2012-12-17,18.606,18.76,18.57,18.668,267779,0
2012-12-18,18.696,18.952,18.606,18.952,234465,0
2012-12-19,18.76,19.007,18.696,18.97,138413,0
2012-12-20,18.989,19.014,18.714,18.997,233836,0
2012-12-21,18.844,19.052,18.387,18.896,644469,0
2012-12-24,18.97,19.052,18.587,18.642,181238,0
2012-12-26,18.633,18.896,18.446,18.77,119104,0
2012-12-27,18.75,19.007,18.659,18.923,214846,0
2012-12-28,18.817,19.07,18.696,18.997,230701,0
2012-12-31,18.952,19.325,18.714,19.09,224935,0
2013-01-02,19.463,19.463,19.044,19.325,645009,0
2013-01-03,19.344,19.855,19.325,19.682,276065,0
2013-01-04,19.808,19.982,19.674,19.799,181161,0
2013-01-07,19.781,19.79,19.416,19.533,300913,0
2013-01-08,19.699,19.962,19.571,19.781,323837,0
2013-01-09,19.826,19.826,19.562,19.636,244824,0
2013-01-10,19.663,19.79,19.525,19.781,436453,0
2013-01-11,19.781,19.826,19.344,19.571,387052,0
2013-01-14,19.454,19.655,19.362,19.543,169456,0
2013-01-15,19.434,19.581,19.39,19.473,206573,0
2013-01-16,19.481,19.6,19.353,19.525,596005,0
2013-01-17,19.552,19.768,19.37,19.717,174381,0
2013-01-18,19.672,19.865,19.609,19.79,232290,0
2013-01-22,19.717,19.873,19.489,19.781,366619,0
2013-01-23,19.781,19.845,19.717,19.826,282696,0
2013-01-24,19.808,19.893,19.562,19.636,361155,0
2013-01-25,19.725,19.79,19.327,19.581,261252,0
2013-01-28,19.416,19.571,19.317,19.37,327513,0
2013-01-29,19.362,19.398,19.263,19.362,199467,0
2013-01-30,19.325,19.38,19.187,19.289,264795,0
2013-01-31,19.317,19.398,19.178,19.279,402263,0
2013-02-01,19.196,19.353,18.923,19.308,538644,0
2013-02-04,19.235,19.279,19.07,19.116,154166,0
2013-02-05,19.153,19.533,19.044,19.481,283571,0
2013-02-06,19.39,19.548,19.235,19.515,210243,0
2013-02-07,19.489,19.6,19.317,19.426,154845,0
2013-02-08,18.451,18.86,18.323,18.504,798253,0
2013-02-11,18.341,18.387,18.031,18.231,775589,0
2013-02-12,18.204,18.36,18.094,18.178,518392,0
2013-02-13,18.323,18.369,18.168,18.369,401596,0
2013-02-14,18.351,18.523,18.323,18.369,176144,0
2013-02-15,18.597,18.933,18.369,18.923,383941,0
2013-02-19,18.896,19.178,18.896,19.178,430833,0
2013-02-20,19.024,19.6,18.896,18.905,292789,0
2013-02-21,18.915,18.915,18.623,18.779,343465,0
2013-02-22,18.869,19.243,18.817,19.243,232427,0
2013-02-25,19.308,19.426,18.989,19.007,302485,0
2013-02-26,19.044,19.206,18.989,19.107,192169,0
2013-02-27,19.061,19.216,19.061,19.125,140434,0
2013-02-28,19.135,19.135,18.915,19.007,127674,0
2013-03-01,18.86,18.997,18.659,18.896,255973,0
2013-03-04,18.896,18.943,18.704,18.835,223491,0
2013-03-05,18.835,19.034,18.668,18.943,272767,0
2013-03-06,18.943,19.034,18.852,19.034,208110,0
2013-03-07,18.979,19.014,18.788,19.014,185441,0
2013-03-08,19.116,19.116,18.915,19.09,251937,0
2013-03-11,19.024,19.09,18.869,18.979,74933,0
2013-03-12,18.961,18.961,18.551,18.56,191729,0
2013-03-13,18.579,18.77,18.504,18.77,166305,0
2013-03-14,18.76,19.143,18.668,19.143,151489,0
2013-03-15,19.143,19.463,18.952,18.979,306102,0
2013-03-18,18.807,18.844,18.587,18.678,268589,0
2013-03-19,18.704,18.704,18.387,18.461,221581,0
2013-03-20,18.387,18.688,18.204,18.668,146174,0
2013-03-21,18.597,18.696,18.542,18.56,112526,0
2013-03-22,18.623,18.633,18.413,18.606,152361,0
2013-03-25,18.623,18.741,18.56,18.633,180982,0
2013-03-26,18.724,18.844,18.597,18.844,120046,0
2013-03-27,18.65,18.714,18.461,18.478,194781,0
2013-03-28,18.551,18.597,18.323,18.331,148630,0
2013-04-01,18.341,18.413,18.011,18.178,244933,0
2013-04-02,18.231,18.239,17.748,17.794,204909,0
2013-04-03,17.775,17.967,17.775,17.877,645549,0
2013-04-04,17.817,18.031,17.817,17.96,86413,0
2013-04-05,17.912,18.369,17.859,18.011,215425,0
2013-04-08,18.004,18.087,17.83,18.004,93761,0
2013-04-09,17.967,18.204,17.73,17.812,184541,0
2013-04-10,17.821,18.079,17.821,18.04,143261,0
2013-04-11,17.975,18.223,17.96,17.975,138048,0
2013-04-12,17.96,18.069,17.886,18.031,425368,0
2013-04-15,18.004,18.059,17.794,17.821,264390,0
2013-04-16,17.93,18.094,17.874,18.021,251948,0
2013-04-17,17.894,17.975,17.585,17.585,211916,0
2013-04-18,17.648,17.694,17.382,17.431,129774,0
2013-04-19,17.459,17.685,17.422,17.676,179342,0
2013-04-22,17.821,17.859,17.392,17.557,162567,0
2013-04-23,17.657,17.739,17.466,17.603,250280,0
2013-04-24,17.621,17.621,17.412,17.466,408931,0
2013-04-25,16.408,16.91,16.371,16.38,2022378,0
2013-04-26,16.345,16.572,16.298,16.436,616845,0
2013-04-29,16.436,16.89,16.327,16.81,526793,0
2013-04-30,16.8,17.029,16.601,16.971,343309,0
2013-05-01,17.155,17.238,16.782,17.229,546513,0
2013-05-02,17.248,17.432,17.156,17.319,695154,0
2013-05-03,17.393,17.615,17.374,17.45,182304,0
2013-05-06,17.374,17.714,17.358,17.67,369734,0
2013-05-07,17.67,17.843,17.577,17.833,253240,0
2013-05-08,17.769,17.916,17.67,17.907,218068,0
2013-05-09,17.934,17.934,17.778,17.797,250479,0
2013-05-10,17.833,17.871,17.705,17.833,126790,0
2013-05-13,17.778,17.924,17.733,17.916,145532,0
2013-05-14,17.897,18.108,17.805,17.853,185225,0
2013-05-15,17.871,17.963,17.705,17.833,139355,0
2013-05-16,17.788,17.805,17.678,17.788,89754,0
2013-05-17,17.824,17.907,17.742,17.833,124666,0
2013-05-20,17.769,17.971,17.742,17.815,65357,0
2013-05-21,17.797,17.797,17.587,17.687,108163,0
2013-05-22,17.733,17.988,17.577,17.67,149480,0
2013-05-23,17.596,17.714,17.55,17.606,86205,0
2013-05-24,17.54,17.697,17.54,17.67,108492,0
2013-05-28,17.853,17.979,17.587,17.714,173857,0
2013-05-29,17.606,17.606,17.248,17.403,116821,0
2013-05-30,17.468,17.623,17.403,17.559,176022,0
2013-05-31,17.492,17.558,17.317,17.346,202293,0
2013-06-03,17.366,17.512,17.136,17.393,348923,0
2013-06-04,17.413,17.493,17.219,17.358,133911,0
2013-06-05,17.303,17.358,17.018,17.074,170634,0
2013-06-06,17.118,17.229,17.118,17.181,271669,0
2013-06-07,17.229,17.502,17.181,17.468,139302,0
2013-06-10,17.476,17.714,17.358,17.687,92395,0
2013-06-11,17.559,17.687,17.502,17.577,78947,0
2013-06-12,17.64,17.687,17.374,17.502,85339,0
2013-06-13,17.493,17.797,17.432,17.778,96972,0
2013-06-14,17.805,17.805,17.596,17.67,91856,0
2013-06-17,17.897,18.099,17.848,17.963,361376,0
2013-06-18,18.035,18.2,17.897,18.191,111343,0
2013-06-19,18.144,18.468,18.09,18.126,291720,0
2013-06-20,17.971,18.255,17.916,18.22,523833,0
2013-06-21,18.235,18.595,17.742,18.108,2239445,0
2013-06-24,17.907,18.016,17.587,17.824,277234,0
2013-06-25,17.944,18.328,17.685,18.291,175819,0
2013-06-26,18.356,18.604,18.265,18.438,144422,0
2013-06-27,18.531,18.962,18.419,18.943,204158,0
2013-06-28,18.933,19.227,18.806,19.071,863592,0
2013-07-01,19.154,19.536,19.136,19.281,251998,0
2013-07-02,19.217,19.659,19.217,19.546,155970,0
2013-07-03,19.437,19.694,19.437,19.659,71384,0
2013-07-05,19.703,19.711,19.466,19.703,171168,0
2013-07-08,19.711,19.86,19.603,19.659,218793,0
2013-07-09,19.711,19.907,19.383,19.879,145016,0
2013-07-10,19.898,19.978,19.686,19.86,105859,0
2013-07-11,19.958,19.958,19.265,19.575,196553,0
2013-07-12,19.536,19.932,19.399,19.898,98496,0
2013-07-15,19.916,20.042,19.748,20.042,115000,0
2013-07-16,20.005,20.022,19.64,19.822,111287,0
2013-07-17,19.898,19.986,19.546,19.812,122774,0
2013-07-18,19.676,20.182,19.594,20.172,196437,0
2013-07-19,20.022,20.182,19.738,20.012,174851,0
2013-07-22,19.968,19.968,19.767,19.804,216649,0
2013-07-23,19.575,20.125,19.419,19.879,233573,0
2013-07-24,19.85,19.874,19.447,19.785,503620,0
2013-07-25,19.86,19.924,19.575,19.869,826485,0
2013-07-26,19.85,20.519,19.841,20.474,433043,0
2013-07-29,20.345,20.61,20.327,20.39,274972,0
2013-07-30,20.483,20.496,20.005,20.012,226814,0
2013-07-31,20.08,20.152,19.711,19.767,253986,0
2013-08-01,19.842,19.887,19.584,19.842,309651,0
2013-08-02,19.812,19.959,19.785,19.908,181698,0
2013-08-05,19.842,20.154,19.777,19.959,226282,0
2013-08-06,19.959,19.959,19.694,19.72,119376,0
2013-08-07,19.711,19.785,19.527,19.649,175722,0
2013-08-08,19.685,19.812,19.685,19.738,144774,0
2013-08-09,19.675,19.776,19.5,19.508,93464,0
2013-08-12,19.427,19.527,19.11,19.483,69563,0
2013-08-13,19.475,19.475,19.205,19.465,164429,0
2013-08-14,19.475,19.776,19.325,19.417,162838,0
2013-08-15,19.289,19.508,19.167,19.465,193496,0
2013-08-16,19.381,19.574,19.32,19.491,132716,0
2013-08-19,19.535,19.535,19.279,19.316,158163,0
2013-08-20,19.381,19.72,19.376,19.612,153636,0
2013-08-21,19.612,19.685,19.308,19.344,78716,0
2013-08-22,19.417,19.649,18.848,19.407,91735,0
2013-08-23,19.39,19.593,19.262,19.427,86072,0
2013-08-26,19.483,19.483,19.087,19.133,82146,0
2013-08-27,19.031,19.049,18.378,18.413,139249,0
2013-08-28,18.403,18.487,18.238,18.378,114707,0
2013-08-29,18.387,18.495,18.294,18.471,97404,0
2013-08-30,18.431,18.538,18.277,18.312,154618,0
2013-09-03,18.423,18.698,18.277,18.431,122556,0
2013-09-04,18.441,18.993,18.294,18.413,172316,0
2013-09-05,18.395,18.461,18.312,18.413,182086,0
2013-09-06,18.413,18.461,18.146,18.312,159802,0
2013-09-09,18.403,18.423,18.312,18.413,148237,0
2013-09-10,18.495,18.698,18.395,18.413,165093,0
2013-09-11,18.451,18.691,18.286,18.514,226984,0
2013-09-12,18.505,18.608,18.387,18.461,201295,0
2013-09-13,18.533,18.681,18.304,18.681,171965,0
2013-09-16,18.839,18.848,18.413,18.461,184571,0
2013-09-17,18.572,18.572,18.257,18.552,144536,0
2013-09-18,18.791,18.958,18.304,18.387,196888,0
2013-09-19,18.431,18.691,17.761,18.066,106367,0
2013-09-20,18.066,18.801,18.066,18.726,322905,0
2013-09-23,18.653,18.773,18.495,18.681,152969,0
2013-09-24,18.644,18.939,18.413,18.589,251440,0
2013-09-25,18.625,18.855,18.487,18.707,201372,0
2013-09-26,18.707,18.801,18.514,18.782,117087,0
2013-09-27,18.671,19.031,18.193,18.9,142609,0
2013-09-30,18.791,19.041,18.616,19.031,226459,0
2013-10-01,19.011,19.087,18.801,19.058,166070,0
2013-10-02,18.865,19.316,18.83,18.939,192464,0
2013-10-03,18.958,19.106,18.83,19.049,172586,0
2013-10-04,18.993,19.262,18.966,19.195,97316,0
2013-10-07,19.106,19.159,18.801,18.801,88629,0
2013-10-08,18.791,18.791,18.543,18.691,187773,0
2013-10-09,18.707,18.821,18.625,18.736,122082,0
2013-10-10,18.91,19.334,18.91,19.334,138483,0
2013-10-11,19.334,19.72,19.225,19.612,227111,0
2013-10-14,19.517,19.785,19.483,19.612,245359,0
2013-10-15,19.508,19.794,19.508,19.72,274356,0
2013-10-16,19.794,20.014,19.508,19.851,225372,0
2013-10-17,19.794,19.908,19.667,19.851,225807,0
2013-10-18,19.842,19.94,19.703,19.932,269363,0
2013-10-21,19.822,19.932,19.785,19.924,95273,0
2013-10-22,19.932,20.154,19.794,20.024,216250,0
2013-10-23,19.794,19.912,19.077,19.879,449537,0
2013-10-24,19.822,20.264,19.738,20.216,383407,0
2013-10-25,20.312,20.699,20.216,20.577,332793,0
2013-10-28,20.604,20.652,20.357,20.477,113501,0
2013-10-29,20.54,20.54,20.348,20.468,254155,0
2013-10-30,20.43,20.459,20.216,20.338,186490,0
2013-10-31,20.357,20.421,20.099,20.19,123863,0
2013-11-01,20.235,20.357,20.09,20.235,359611,0
2013-11-04,20.216,20.216,19.914,19.957,202977,0
2013-11-05,19.923,20.235,19.744,19.791,124982,0
2013-11-06,19.867,19.985,19.338,19.829,130062,0
2013-11-07,19.877,19.947,19.589,19.589,137732,0
2013-11-08,19.56,20.523,19.56,20.468,178238,0
2013-11-11,20.403,20.523,19.957,20.173,57360,0
2013-11-12,20.163,20.385,19.995,20.348,159876,0
2013-11-13,20.283,20.441,20.226,20.394,107161,0
2013-11-14,20.385,20.551,20.329,20.495,97976,0
2013-11-15,20.468,20.606,20.302,20.561,161817,0
2013-11-18,20.606,21.116,20.514,20.792,139062,0
2013-11-19,20.81,21.049,20.663,20.782,142050,0
2013-11-20,20.847,21.163,20.718,21.039,117422,0
2013-11-21,21.153,21.616,20.893,21.542,131682,0
2013-11-22,21.551,21.902,21.488,21.847,171217,0
2013-11-25,22.2,22.2,21.69,21.746,137083,0
2013-11-26,21.847,23.802,21.847,22.448,804015,0
2013-11-27,22.643,23.606,22.569,23.384,378946,0
2013-11-29,23.522,23.755,23.346,23.495,183679,0
2013-12-02,23.449,23.634,23.143,23.263,243377,0
2013-12-03,23.255,23.495,23.134,23.143,229811,0
2013-12-04,23.143,23.263,23.095,23.182,239921,0
2013-12-05,23.143,23.597,23.143,23.466,166357,0
2013-12-06,23.67,24.327,23.606,24.061,156509,0
2013-12-09,24.098,24.175,23.735,24.022,201783,0
2013-12-10,23.93,24.061,23.699,23.845,204040,0
2013-12-11,23.745,24.256,23.745,24.041,235709,0
2013-12-12,24.069,24.256,23.949,24.061,213238,0
2013-12-13,24.17,24.448,23.81,24.2,177312,0
2013-12-16,23.976,24.495,23.976,24.468,163654,0
2013-12-17,24.671,24.671,24.031,24.236,198007,0
2013-12-18,24.217,24.799,24.098,24.641,229657,0
2013-12-19,24.641,24.958,24.363,24.613,197792,0
2013-12-20,24.738,25.207,24.495,25.022,1032488,0
2013-12-23,25.16,25.596,24.994,25.505,178459,0
2013-12-24,25.447,25.818,25.254,25.606,59199,0
2013-12-26,25.669,25.773,25.34,25.56,72067,0
2013-12-27,25.66,25.755,25.291,25.4,101435,0
2013-12-30,25.357,25.486,25.273,25.3,62007,0
2013-12-31,25.282,25.56,25.282,25.409,130168,0
2014-01-02,25.282,25.371,24.689,24.689,305120,0
2014-01-03,24.699,25.34,24.699,25.115,153100,0
2014-01-06,25.16,25.349,24.781,24.818,146481,0
2014-01-07,24.846,25.226,24.781,25.079,154670,0
2014-01-08,25.013,25.207,24.747,25.151,189609,0
2014-01-09,25.263,25.447,24.902,24.984,133153,0
2014-01-10,25.041,25.755,24.596,24.789,247915,0
2014-01-13,24.671,24.738,24.17,24.29,206885,0
2014-01-14,24.393,24.487,24.18,24.468,161817,0
2014-01-15,24.468,24.68,24.309,24.373,143133,0
2014-01-16,24.336,24.689,24.031,24.098,118825,0
2014-01-17,24.088,24.2,23.143,24.078,127317,0
2014-01-21,24.114,24.402,24.022,24.141,267899,0
2014-01-22,24.123,24.346,23.709,24.013,143563,0
2014-01-23,23.772,24.19,23.772,24.19,180832,0
2014-01-24,23.753,24.141,23.652,23.792,177268,0
2014-01-27,23.864,24.123,23.449,23.476,237976,0
2014-01-28,23.421,23.579,23.217,23.384,170787,0
2014-01-29,23.207,23.512,22.699,22.884,140432,0
2014-01-30,22.976,23.431,22.763,23.207,151559,0
2014-01-31,22.849,23.067,22.255,22.79,172911,0
2014-02-03,22.718,22.967,21.727,21.967,224216,0
2014-02-04,21.977,22.615,21.727,22.402,206000,0
2014-02-05,22.637,22.637,21.153,22.347,204046,0
2014-02-06,22.337,22.652,22.133,22.393,220549,0
2014-02-07,22.458,22.606,22.032,22.151,198436,0
2014-02-10,21.949,22.281,21.754,22.219,159758,0
2014-02-11,22.022,22.773,22.022,22.737,167735,0
2014-02-12,22.745,23.134,22.523,22.606,141300,0
2014-02-13,22.904,22.904,22.42,22.56,139922,0
2014-02-14,22.56,23.006,22.27,22.82,129280,0
2014-02-18,22.876,23.175,22.699,23.026,112208,0
2014-02-19,22.913,22.978,22.266,22.327,228936,0
2014-02-20,22.327,22.8,22.327,22.447,253455,0
2014-02-21,22.569,23.016,22.235,22.782,331238,0
2014-02-24,22.791,23.079,22.54,22.82,304103,0
2014-02-25,22.299,22.885,22.198,22.84,155306,0
2014-02-26,22.913,23.446,22.738,23.285,142908,0
2014-02-27,23.22,23.545,22.95,23.175,118364,0
2014-02-28,23.191,23.5,22.8,23.256,298496,0
2014-03-03,23.062,23.266,22.969,23.07,186394,0
2014-03-04,23.359,24.076,23.275,23.75,311195,0
2014-03-05,23.705,24.099,23.629,23.946,122082,0
2014-03-06,24.156,24.245,23.894,24.139,141321,0
2014-03-07,24.28,24.596,23.974,24.059,165773,0
2014-03-10,24.285,24.285,23.909,24.104,168563,0
2014-03-11,24.139,24.267,23.723,23.936,180580,0
2014-03-12,23.87,24.168,23.723,23.918,147886,0
2014-03-13,23.927,24.178,23.799,24.039,139303,0
2014-03-14,23.918,24.652,23.918,24.569,159186,0
2014-03-17,24.652,24.838,24.458,24.579,153017,0
2014-03-18,24.614,25.584,24.614,25.452,230570,0
2014-03-19,25.434,26.038,25.251,25.684,187607,0
2014-03-20,25.584,26.512,25.584,26.475,274624,0
2014-03-21,26.588,26.97,26.234,26.421,614786,0
2014-03-24,26.702,26.756,26.196,26.365,254379,0
2014-03-25,26.301,26.709,26.196,26.521,251733,0
2014-03-26,26.671,26.802,26.253,26.746,279911,0
2014-03-27,26.812,26.812,25.956,26.019,220924,0
2014-03-28,25.966,26.7,25.908,26.215,233917,0
2014-03-31,26.301,26.979,26.243,26.84,241436,0
2014-04-01,26.756,27.212,26.598,27.073,296669,0
2014-04-02,27.016,27.239,26.58,27.222,245235,0
2014-04-03,27.249,27.473,27.09,27.294,125764,0
2014-04-04,27.36,27.526,26.792,26.812,245803,0
2014-04-07,26.812,26.894,26.326,26.671,180830,0
2014-04-08,26.598,26.979,26.105,26.169,289864,0
2014-04-09,26.169,26.281,25.799,25.918,263104,0
2014-04-10,25.87,25.928,24.923,25.016,231256,0
2014-04-11,24.71,25.211,24.477,24.7,135647,0
2014-04-14,24.811,25.109,24.652,24.885,181398,0
2014-04-15,24.904,24.904,24.235,24.69,196739,0
2014-04-16,24.662,24.783,24.411,24.55,211126,0
2014-04-17,24.495,25.082,24.411,25.034,133536,0
2014-04-21,25.254,25.254,24.652,24.7,73885,0
2014-04-22,24.7,25.118,24.55,24.783,203976,0
2014-04-23,25.163,25.277,24.652,24.748,181729,0
2014-04-24,24.923,24.923,24.188,24.569,289967,0
2014-04-25,24.188,24.523,23.993,24.255,224443,0
2014-04-28,24.308,24.606,24.178,24.382,209071,0
2014-04-29,24.448,24.468,24.28,24.308,280546,0
2014-04-30,24.402,24.614,24.139,24.255,342198,0
2014-05-01,24.158,24.624,23.992,24.363,230926,0
2014-05-02,24.441,25.103,24.198,24.318,176142,0
2014-05-05,24.058,24.289,23.982,24.075,134382,0
2014-05-06,23.814,23.992,23.102,23.112,189950,0
2014-05-07,23.18,23.318,22.803,23.074,186095,0
2014-05-08,23.141,23.235,22.944,23.048,168856,0
2014-05-09,22.907,23.441,22.803,23.374,105946,0
2014-05-12,23.403,24.066,23.057,23.85,156953,0
2014-05-13,23.776,23.934,23.151,23.17,184811,0
2014-05-14,23.112,23.112,22.193,22.384,218398,0
2014-05-15,22.178,22.542,21.635,22.496,418042,0
2014-05-16,22.43,22.833,22.43,22.757,161235,0
2014-05-19,22.691,23.327,22.691,23.074,148056,0
2014-05-20,23.083,23.092,22.617,22.637,201177,0
2014-05-21,22.833,23.112,22.496,22.767,145233,0
2014-05-22,22.879,23.188,22.701,22.784,97131,0
2014-05-23,22.645,23.298,22.645,23.065,104690,0
2014-05-27,23.235,23.72,23.122,23.384,107887,0
2014-05-28,23.477,23.477,23.02,23.196,106469,0
2014-05-29,23.308,23.384,22.944,23.121,97109,0
2014-05-30,22.973,23.364,22.973,23.225,170310,0
2014-06-02,23.225,23.599,23,23.384,143560,0
2014-06-03,23.17,23.888,23.039,23.626,163191,0
2014-06-04,23.551,24.393,23.551,24.048,181960,0
2014-06-05,24.038,25.048,23.944,24.972,479250,0
2014-06-06,25.176,25.71,25.149,25.496,249407,0
2014-06-09,25.543,25.803,25.44,25.74,151189,0
2014-06-10,25.553,25.73,25.094,25.319,158788,0
2014-06-11,25.141,25.59,24.979,25.319,117691,0
2014-06-12,25.206,25.496,24.702,24.926,130213,0
2014-06-13,25.076,25.381,24.616,24.776,102941,0
2014-06-16,24.731,24.731,24.335,24.514,116634,0
2014-06-17,24.534,25.349,24.534,25.186,138666,0
2014-06-18,25.01,25.599,24.972,25.534,227161,0
2014-06-19,25.581,25.649,25.003,25.339,79531,0
2014-06-20,25.477,26.169,25.29,25.626,335314,0
2014-06-23,25.609,25.609,25.131,25.281,115297,0
2014-06-24,25.168,25.7,25.058,25.103,170513,0
2014-06-25,24.926,25.349,24.766,25.319,130581,0
2014-06-26,25.253,25.401,24.972,25.29,73812,0
2014-06-27,25.085,25.581,25.085,25.29,370468,0
2014-06-30,25.196,25.53,24.766,25.149,141217,0
2014-07-01,25.262,25.954,25.186,25.572,203720,0
2014-07-02,25.543,25.71,24.981,24.981,122407,0
2014-07-03,25.272,25.73,25.112,25.72,75198,0
2014-07-07,25.72,25.778,25.365,25.391,115251,0
2014-07-08,25.357,25.381,24.804,24.887,180220,0
2014-07-09,25.01,25.196,24.766,24.851,103324,0
2014-07-10,24.654,24.741,24.178,24.58,111917,0
2014-07-11,24.488,24.721,24.298,24.524,70190,0
2014-07-14,24.785,24.823,24.363,24.478,66887,0
2014-07-15,24.534,24.823,24.216,24.785,96484,0
2014-07-16,24.926,24.926,24.289,24.363,87158,0
2014-07-17,24.12,24.255,23.327,23.467,129189,0
2014-07-18,23.384,24.058,23.384,23.617,174452,0
2014-07-21,23.599,23.898,23.449,23.823,180037,0
2014-07-22,23.898,24.198,23.458,23.533,170620,0
2014-07-23,23.597,24.203,23.364,23.86,215579,0
2014-07-24,23.766,24.505,23.766,24.264,273397,0
2014-07-25,24.019,24.823,24.019,24.534,225654,0
2014-07-28,24.542,24.542,23.673,23.917,133269,0
2014-07-29,23.898,24.12,23.693,23.72,73636,0
2014-07-30,23.898,24.449,23.865,24.373,138165,0
2014-07-31,24.046,24.373,23.557,23.604,209914,0
2014-08-01,23.67,23.915,22.957,23.068,161732,0
2014-08-04,23.209,23.322,22.845,23.256,161941,0
2014-08-05,23.087,23.82,23.051,23.557,123002,0
2014-08-06,23.446,23.717,23.342,23.473,114562,0
2014-08-07,23.519,23.67,23.068,23.219,91609,0
2014-08-08,23.068,23.641,22.786,23.426,116831,0
2014-08-11,23.199,23.962,23.164,23.502,105825,0
2014-08-12,23.483,23.519,23.06,23.313,55707,0
2014-08-13,23.322,23.83,23.303,23.69,95682,0
2014-08-14,23.67,23.99,23.623,23.803,107746,0
2014-08-15,24.074,24.234,23.623,23.717,211197,0
2014-08-18,23.962,24.355,23.942,24.345,90922,0
2014-08-19,24.363,24.525,24.308,24.355,66247,0
2014-08-20,24.28,24.335,23.886,24.084,62537,0
2014-08-21,24,24.489,23.811,24.355,72409,0
2014-08-22,24.355,24.743,24.318,24.515,84642,0
2014-08-25,24.625,24.843,24.489,24.581,97543,0
2014-08-26,24.635,25.116,24.3,24.948,187421,0
2014-08-27,24.919,24.975,24.625,24.723,71509,0
2014-08-28,24.617,24.617,24.271,24.345,128939,0
2014-08-29,24.345,24.515,24.177,24.459,83512,0
2014-09-02,24.421,24.807,24.254,24.479,101127,0
2014-09-03,24.599,24.704,24.431,24.535,85802,0
2014-09-04,24.562,24.863,24.454,24.581,98112,0
2014-09-05,24.459,24.834,24.244,24.591,100929,0
2014-09-08,24.645,24.787,24.335,24.572,61738,0
2014-09-09,24.506,24.506,24.167,24.177,98243,0
2014-09-10,24.254,24.591,24.177,24.535,104107,0
2014-09-11,24.345,25.004,24.345,24.965,133677,0
2014-09-12,25.013,25.116,24.449,24.863,157515,0
2014-09-15,24.581,24.815,24.449,24.479,114507,0
2014-09-16,24.383,24.581,24.094,24.137,114755,0
2014-09-17,24.119,24.308,23.745,24.008,126517,0
2014-09-18,24.137,24.909,24.064,24.479,149591,0
2014-09-19,24.542,24.994,24.111,24.234,776892,0
2014-09-22,24.119,24.369,23.632,23.699,114683,0
2014-09-23,23.604,23.803,23.115,23.135,149302,0
2014-09-24,23.068,23.249,22.918,23.145,109556,0
2014-09-25,23.285,23.285,22.58,22.599,123960,0
2014-09-26,22.618,22.845,22.599,22.786,79387,0
2014-09-29,22.58,22.864,22.572,22.683,98997,0
2014-09-30,22.609,22.79,22.431,22.478,221002,0
2014-10-01,22.534,22.675,22.095,22.366,156541,0
2014-10-02,22.638,23.303,22.638,22.947,215961,0
2014-10-03,23.239,23.417,22.966,22.985,140100,0
2014-10-06,23.023,23.023,22.618,22.628,103779,0
2014-10-07,22.534,22.693,22.318,22.327,329618,0
2014-10-08,22.327,23.042,22.308,22.975,124317,0
2014-10-09,22.966,22.975,22.148,22.225,197530,0
2014-10-10,22.064,22.918,22.064,22.675,191755,0
2014-10-13,22.733,23.483,22.589,23.398,233191,0
2014-10-14,23.586,24.074,23.548,23.577,217079,0
2014-10-15,23.145,23.454,22.496,22.609,308883,0
2014-10-16,22.496,23.209,22.168,23.096,117127,0
2014-10-17,23.463,23.463,23.033,23.145,194375,0
2014-10-20,23.023,23.351,22.971,23.209,100301,0
2014-10-21,23.229,23.538,23.013,23.398,146408,0
2014-10-22,23.145,24.177,23.145,23.745,208776,0
2014-10-23,24.119,24.215,23.745,23.811,139227,0
2014-10-24,23.763,24.064,23.632,24.017,110303,0
2014-10-27,23.793,24.327,23.709,24.254,99687,0
2014-10-28,24.431,24.994,24.359,24.938,205031,0
2014-10-29,24.9,25.294,24.733,25.276,212214,0
2014-10-30,25.353,25.632,25.021,25.454,110598,0
2014-10-31,26.067,26.067,25.368,25.719,263877,0
2014-11-03,25.68,25.923,25.362,25.483,172529,0
2014-11-04,25.387,25.661,25.134,25.587,132346,0
2014-11-05,25.739,25.878,25.285,25.607,101307,0
2014-11-06,25.625,25.777,25.522,25.739,76063,0
2014-11-07,25.642,25.714,25.473,25.699,74725,0
2014-11-10,25.67,25.936,25.607,25.907,126270,0
2014-11-11,25.897,25.936,25.642,25.758,73753,0
2014-11-12,25.803,26.134,25.68,26.039,101163,0
2014-11-13,26.029,26.029,25.473,25.522,84797,0
2014-11-14,25.531,25.531,25.144,25.276,112100,0
2014-11-17,25.161,25.362,24.993,24.993,86285,0
2014-11-18,25.06,25.134,24.74,24.794,99015,0
2014-11-19,24.408,24.749,24.05,24.341,95915,0
2014-11-20,24.132,24.408,24.114,24.369,127660,0
2014-11-21,24.632,24.652,23.672,23.786,178275,0
2014-11-24,23.786,24.182,23.786,24.132,98979,0
2014-11-25,24.192,24.276,24.003,24.212,103989,0
2014-11-26,23.865,24.249,23.865,24.172,122766,0
2014-11-28,24.389,24.389,22.372,22.485,195687,0
2014-12-01,22.635,22.635,21.276,21.438,910227,0
2014-12-02,21.692,22.398,21.502,22.267,1070040,0
2014-12-03,22.211,22.881,22.004,22.739,221832,0
2014-12-04,22.784,22.974,22.569,22.625,227910,0
2014-12-05,22.615,23.174,22.456,22.56,216944,0
2014-12-08,22.532,22.881,21.805,21.843,182683,0
2014-12-09,21.568,21.843,21.276,21.815,307846,0
2014-12-10,22.079,22.615,21.702,21.73,415377,0
2014-12-11,21.73,22.058,21.088,21.107,518628,0
2014-12-12,20.577,21.193,20.306,20.485,560783,0
2014-12-15,20.587,20.73,19.946,20.267,375497,0
2014-12-16,20.287,20.606,20.08,20.117,206616,0
2014-12-17,20.184,20.684,19.912,20.577,288188,0
2014-12-18,21.276,21.74,20.985,21.707,295369,0
2014-12-19,21.653,21.908,21.276,21.786,612450,0
2014-12-22,21.833,21.908,21.559,21.862,173120,0
2014-12-23,22.021,22.426,21.994,22.089,174610,0
2014-12-24,22.192,22.333,21.937,22.041,77946,0
2014-12-26,22.153,22.417,22.079,22.192,112782,0
2014-12-29,22.24,22.701,22.24,22.466,212390,0
2014-12-30,22.333,22.794,22.285,22.532,139560,0
2014-12-31,22.673,23.145,22.407,22.494,270606,0
2015-01-02,25.304,25.993,22.513,23.663,196868,0
2015-01-05,23.579,23.579,21.881,22.259,235532,0
2015-01-06,22.259,22.872,21.247,21.295,325203,0
2015-01-07,21.389,22.004,21.025,21.276,183124,0
2015-01-08,21.409,21.583,20.645,21.068,361373,0
2015-01-09,21.004,21.004,20.184,20.267,216355,0
2015-01-12,20.175,20.201,19.531,19.636,147292,0
2015-01-13,19.786,20.021,19.109,19.618,255159,0
2015-01-14,19.249,19.531,18.9,19.297,220788,0
2015-01-15,19.334,19.344,18.617,18.721,258911,0
2015-01-16,18.655,19.07,18.599,19.07,700945,0
2015-01-20,19.07,19.07,18.74,18.854,275600,0
2015-01-21,18.777,19.221,18.748,19.08,289251,0
2015-01-22,19.167,19.429,19.042,19.172,355472,0
2015-01-23,19.531,19.531,18.976,19.191,182987,0
2015-01-26,19.163,19.692,18.862,19.264,132042,0
2015-01-27,19.1,19.457,18.826,19.154,183691,0
2015-01-28,19.137,19.146,18.239,18.73,717423,0
2015-01-29,18.711,18.976,18.551,18.9,166301,0
2015-01-30,18.909,19.324,18.626,18.693,211240,0
2015-02-02,18.826,19.738,18.73,19.646,213334,0
2015-02-03,20.041,20.899,19.902,20.843,289935,0
2015-02-04,20.447,20.899,20.117,20.175,214669,0
2015-02-05,20.355,21.292,20.355,21.219,178085,0
2015-02-06,21.436,22.185,21.377,22.043,259349,0
2015-02-09,21.918,22.091,21.74,21.748,211437,0
2015-02-10,21.967,22.071,21.602,22.043,218749,0
2015-02-11,21.825,22.023,21.387,21.474,156542,0
2015-02-12,21.634,21.928,21.368,21.436,189526,0
2015-02-13,21.511,21.889,21.397,21.521,137622,0
2015-02-17,21.436,22.023,21.273,21.996,118911,0
2015-02-18,21.825,21.918,21.263,21.417,111556,0
2015-02-19,21.625,21.712,20.999,21.351,102455,0
2015-02-20,21.531,21.531,20.874,21.351,149853,0
2015-02-23,21.209,21.332,20.894,21.19,102225,0
2015-02-24,21.312,21.607,21.244,21.607,134222,0
2015-02-25,21.577,21.987,21.511,21.863,96614,0
2015-02-26,21.834,22.033,21.683,22.005,112220,0
2015-02-27,21.987,22.175,21.825,21.825,85077,0
2015-03-02,21.882,22.185,21.825,21.977,136160,0
2015-03-03,21.977,22.137,21.825,21.977,71452,0
2015-03-04,21.899,21.899,21.692,21.834,99062,0
2015-03-05,21.73,22.117,21.682,22.005,129626,0
2015-03-06,21.918,22.697,21.918,22.175,145434,0
2015-03-09,22.347,23.209,22.289,22.915,388560,0
2015-03-10,22.65,22.65,22.137,22.156,108549,0
2015-03-11,22.204,22.782,22.204,22.727,143537,0
2015-03-12,22.754,23.448,22.48,23.428,229323,0
2015-03-13,23.239,23.256,22.374,23.039,140270,0
2015-03-16,23.095,23.381,22.84,23.19,156816,0
2015-03-17,22.991,23.183,22.717,22.746,179999,0
2015-03-18,22.565,22.934,22.233,22.508,227634,0
2015-03-19,22.374,22.65,22.289,22.602,116136,0
2015-03-20,22.631,23.154,22.631,23.049,998119,0
2015-03-23,22.973,23.428,22.944,23.371,185164,0
2015-03-24,23.286,23.419,22.973,23.114,177365,0
2015-03-25,23.154,23.154,22.166,22.261,306359,0
2015-03-26,22.224,22.224,21.74,21.909,431559,0
2015-03-27,21.844,21.882,21.464,21.567,222367,0
2015-03-30,21.672,22.005,21.511,21.766,285073,0
2015-03-31,21.587,21.863,21.445,21.567,423456,0
2015-04-01,22.013,22.013,21.283,21.634,253139,0
2015-04-02,21.643,22.224,21.643,21.863,195912,0
2015-04-06,21.74,22.061,21.436,21.597,317423,0
2015-04-07,21.577,21.825,21.273,21.511,209340,0
2015-04-08,21.464,21.74,21.387,21.712,170410,0
2015-04-09,21.757,22.071,21.377,21.948,207791,0
2015-04-10,21.948,22.117,21.54,21.682,124884,0
2015-04-13,21.844,22.233,21.786,22.214,240703,0
2015-04-14,22.146,22.146,21.122,21.748,321218,0
2015-04-15,21.853,22.746,21.682,22.441,261018,0
2015-04-16,22.366,22.774,22.127,22.774,189202,0
2015-04-17,22.518,22.583,22.091,22.347,217412,0
2015-04-20,22.327,22.887,22.252,22.746,152967,0
2015-04-21,22.791,22.954,21.94,22.669,128900,0
2015-04-22,22.869,24.138,22.574,23.999,564990,0
2015-04-23,23.854,24.463,23.333,24.32,296453,0
2015-04-24,24.348,24.396,23.381,23.863,194594,0
2015-04-27,23.863,24.158,23.731,24.016,210142,0
2015-04-28,23.999,25.004,23.999,24.928,253664,0
2015-04-29,24.671,25.232,24.567,24.776,326908,0
2015-04-30,24.64,24.88,24.069,24.271,267502,0
2015-05-01,24.336,24.719,23.575,23.831,254710,0
2015-05-04,23.995,24.604,23.898,24.432,177846,0
2015-05-05,24.327,24.604,23.831,24.185,159599,0
2015-05-06,24.233,24.308,23.717,24.145,111996,0
2015-05-07,23.985,24.116,23.669,23.764,123968,0
2015-05-08,23.956,24.012,23.394,23.709,191374,0
2015-05-11,23.709,24.116,23.593,23.995,145654,0
2015-05-12,23.784,24.107,23.565,23.956,112754,0
2015-05-13,23.985,24.061,23.659,23.927,151629,0
2015-05-14,23.946,25.072,23.936,24.404,280086,0
2015-05-15,24.271,24.374,22.934,23.498,184969,0
2015-05-18,23.458,23.849,23.364,23.84,420077,0
2015-05-19,23.84,24.278,23.649,24.223,436960,0
2015-05-20,24.298,24.298,23.936,24.125,381488,0
2015-05-21,23.936,24.491,23.936,24.346,185607,0
2015-05-22,24.327,24.556,23.966,24.041,111679,0
2015-05-26,23.812,24.125,23.727,24.079,141590,0
2015-05-27,24.185,24.776,23.888,24.766,169038,0
2015-05-28,24.729,24.823,24.546,24.757,128689,0
2015-05-29,24.7,24.851,24.422,24.739,204167,0
2015-06-01,24.861,25.014,24.432,24.719,140354,0
2015-06-02,24.729,25.491,24.298,25.272,172215,0
2015-06-03,25.442,26.254,25.281,26.205,286169,0
2015-06-04,26.129,26.177,25.52,25.824,152049,0
2015-06-05,25.824,26.519,25.778,26.519,144815,0
2015-06-08,26.608,26.826,26.416,26.702,169352,0
2015-06-09,26.798,27.178,26.608,27.111,480919,0
2015-06-10,27.368,27.981,27.13,27.848,425608,0
2015-06-11,27.838,28.065,27.702,28.037,257120,0
2015-06-12,28.084,28.41,27.922,28.267,184766,0
2015-06-15,28.466,28.591,27.752,28.542,303681,0
2015-06-16,28.313,29.076,28.313,28.781,276102,0
2015-06-17,28.933,29.182,28.046,28.208,187073,0
2015-06-18,28.466,28.961,28.208,28.913,207627,0
2015-06-19,28.867,29.296,28.532,29.238,579258,0
2015-06-22,29.562,29.619,28.894,29.086,236672,0
2015-06-23,29.143,29.506,29.086,29.429,371802,0
2015-06-24,29.372,29.41,28.913,29.058,154252,0
2015-06-25,28.132,29.381,27.779,29.258,406551,0
2015-06-26,29.42,29.742,29.152,29.218,710334,0
2015-06-29,29.458,29.468,28.695,28.904,373099,0
2015-06-30,29.305,29.362,28.591,28.801,230575,0
2015-07-01,29.182,29.258,28.676,29.067,264146,0
2015-07-02,29.03,29.286,28.571,28.657,200286,0
2015-07-06,28.333,28.591,27.971,28.267,322137,0
2015-07-07,28.4,28.4,27.35,27.752,240762,0
2015-07-08,27.484,27.512,27.007,27.302,535424,0
2015-07-09,27.683,28.189,27.559,27.99,213079,0
2015-07-10,28.495,28.667,28.103,28.61,154882,0
2015-07-13,28.762,28.933,28.532,28.849,219370,0
2015-07-14,28.752,28.933,28.561,28.885,159424,0
2015-07-15,28.952,29.21,28.228,28.303,273786,0
2015-07-16,28.418,29,28.418,28.839,177322,0
2015-07-17,28.829,28.829,27.971,28.103,201127,0
2015-07-20,28.284,28.456,27.874,28.027,423433,0
2015-07-21,27.981,28.237,27.789,28.056,318465,0
2015-07-22,28.074,30.153,27.503,29.868,376559,0
2015-07-23,30.059,30.337,29.248,29.59,301269,0
2015-07-24,29.525,29.878,29.296,29.506,244749,0
2015-07-27,29.258,29.487,28.819,29.248,146282,0
2015-07-28,29.543,29.543,28.39,28.712,297597,0
2015-07-29,28.839,29.172,28.618,28.991,107483,0
2015-07-30,28.731,29.096,28.559,28.818,150096,0
2015-07-31,28.808,29.163,28.443,29.115,225666,0
2015-08-03,29.124,29.21,28.377,28.8,186810,0
2015-08-04,28.559,29.03,28.483,28.702,235898,0
2015-08-05,28.79,29.555,28.655,28.961,144877,0
2015-08-06,28.961,29.076,28.263,28.599,187050,0
2015-08-07,28.512,28.818,28.204,28.434,190387,0
2015-08-10,28.684,28.711,28.483,28.645,114086,0
2015-08-11,28.443,28.645,27.842,28.032,128995,0
2015-08-12,27.764,27.783,27.094,27.439,252285,0
2015-08-13,27.39,27.687,27.324,27.41,137676,0
2015-08-14,27.324,27.995,27.324,27.926,76301,0
2015-08-17,27.889,28.182,27.543,27.822,85151,0
2015-08-18,27.764,27.956,27.506,27.85,161578,0
2015-08-19,27.706,27.726,27.007,27.151,113981,0
2015-08-20,26.94,27.294,26.251,26.988,254475,0
2015-08-21,26.414,27.41,26.356,27.046,255521,0
2015-08-24,25.925,26.518,24.728,25.905,376069,0
2015-08-25,26.681,26.681,24.967,25.015,300195,0
2015-08-26,25.6,26.718,24.919,25.905,193938,0
2015-08-27,26.212,26.654,25.858,26.394,189135,0
2015-08-28,26.336,26.91,26.088,26.499,220658,0
2015-08-31,26.222,27.189,26.144,27.131,230470,0
2015-09-01,26.527,27.085,25.474,25.645,200616,0
2015-09-02,26.078,26.173,25.445,25.934,178280,0
2015-09-03,25.953,26.202,25.782,25.963,170450,0
2015-09-04,25.618,26.173,25.571,25.876,98743,0
2015-09-08,26.309,27.294,26.059,27.179,244141,0
2015-09-09,27.524,27.774,27.111,27.361,270549,0
2015-09-10,27.238,27.812,27.056,27.802,227349,0
2015-09-11,27.677,27.85,27.37,27.812,235063,0
2015-09-14,27.822,28.233,27.602,28.061,281823,0
2015-09-15,28.186,28.866,28.186,28.684,257633,0
2015-09-16,28.808,29.46,28.741,29.183,378375,0
2015-09-17,29.239,29.78,28.224,28.31,409792,0
2015-09-18,27.783,27.897,27.294,27.696,1399932,0
2015-09-21,27.926,28.109,27.65,27.832,154793,0
2015-09-22,27.4,27.966,27.304,27.621,139448,0
2015-09-23,27.726,28.177,27.687,28.118,136841,0
2015-09-24,27.926,28.626,27.822,28.609,236598,0
2015-09-25,28.942,29.287,28.875,29.03,318565,0
2015-09-28,28.818,29.067,28.339,28.349,198434,0
2015-09-29,28.453,28.53,28.032,28.186,196650,0
2015-09-30,28.483,29.269,28.291,29.201,285790,0
2015-10-01,29.192,29.345,28.463,29.124,337146,0
2015-10-02,28.741,28.741,27.706,28.473,253017,0
2015-10-05,28.751,29.201,28.751,29.067,202549,0
2015-10-06,29.163,29.382,28.818,29.173,179740,0
2015-10-07,29.124,29.701,28.828,29.527,270028,0
2015-10-08,29.489,29.489,28.981,29.307,308440,0
2015-10-09,29.422,29.546,29.02,29.163,129118,0
2015-10-12,29.124,29.612,28.904,29.335,130760,0
2015-10-13,29.02,29.518,28.694,28.721,197693,0
2015-10-14,28.741,28.904,27.85,27.907,218988,0
2015-10-15,28.128,28.731,27.677,28.721,239132,0
2015-10-16,28.741,28.828,28.367,28.665,90601,0
2015-10-19,28.522,29.219,28.503,29.183,219144,0
2015-10-20,29.192,30.111,29.115,29.892,300479,0
2015-10-21,29.239,29.692,27.248,27.677,1350666,0
2015-10-22,27.85,28.253,27.026,27.219,350715,0
2015-10-23,27.342,27.793,26.988,27.687,432234,0
2015-10-26,27.726,28.387,27.515,28.118,258651,0
2015-10-27,27.897,28.118,27.046,27.267,215335,0
2015-10-28,27.304,28.635,27.267,28.609,305517,0
2015-10-29,28.482,28.895,28.184,28.261,185027,0
2015-10-30,28.175,28.175,27.413,27.626,370055,0
2015-11-02,27.732,28.867,27.433,28.712,192418,0
2015-11-03,28.712,29.29,28.694,29.05,189494,0
2015-11-04,29.05,29.329,28.801,28.963,168670,0
2015-11-05,28.915,30.012,28.915,29.82,300553,0
2015-11-06,29.687,30.81,29.57,30.773,326939,0
2015-11-09,30.773,31.284,29.969,30.35,335023,0
2015-11-10,30.128,30.745,30.128,30.272,363302,0
2015-11-11,30.476,30.59,29.752,29.83,434676,0
2015-11-12,29.598,30.128,28.433,28.626,228558,0
2015-11-13,28.396,28.635,27.953,27.992,191157,0
2015-11-16,27.856,28.319,27.482,28.299,210272,0
2015-11-17,28.462,28.801,28.222,28.261,167470,0
2015-11-18,28.442,28.791,28.012,28.742,173184,0
2015-11-19,28.645,28.762,28.232,28.452,124772,0
2015-11-20,28.406,29.06,28.358,28.722,111992,0
2015-11-23,28.712,29.222,28.712,28.954,110331,0
2015-11-24,28.752,29.541,28.655,29.378,127578,0
2015-11-25,29.368,29.677,29.117,29.406,99526,0
2015-11-27,29.416,29.696,28.983,29.186,70126,0
2015-11-30,29.349,29.551,29.117,29.368,150744,0
2015-12-01,29.416,29.677,28.939,29.29,125803,0
2015-12-02,29.445,29.727,28.742,28.876,209552,0
2015-12-03,29.098,29.198,28.058,28.271,295066,0
2015-12-04,28.261,28.915,28.202,28.809,298060,0
2015-12-07,28.702,28.885,28.029,28.442,431974,0
2015-12-08,27.943,28.202,27.182,27.577,420250,0
2015-12-09,26.066,26.932,25.132,25.566,729723,0
2015-12-10,25.613,25.94,24.959,25.15,604327,0
2015-12-11,24.545,25.122,23.92,24.257,587287,0
2015-12-14,24.238,24.507,23.564,23.842,657714,0
2015-12-15,24.035,24.43,23.87,24.016,494930,0
2015-12-16,24.275,24.275,23.515,24.13,436233,0
2015-12-17,24.2,24.2,23.381,23.457,344707,0
2015-12-18,23.322,23.978,22.649,23.669,2875873,0
2015-12-21,23.805,24.238,23.515,23.833,392183,0
2015-12-22,23.91,24.16,23.381,24.13,216660,0
2015-12-23,24.19,24.719,23.998,24.67,263983,0
2015-12-24,24.719,24.969,24.497,24.507,99426,0
2015-12-28,24.41,24.7,24.006,24.545,250177,0
2015-12-29,24.795,25.085,24.536,24.931,151086,0
2015-12-30,24.824,24.969,24.401,24.449,90726,0
2015-12-31,24.333,24.621,24.016,24.083,167364,0
2016-01-04,23.466,23.814,23.17,23.352,206126,0
2016-01-05,23.371,23.669,23.14,23.217,133370,0
2016-01-06,22.746,23.458,22.746,23.111,314901,0
2016-01-07,22.457,22.937,22.331,22.351,226126,0
2016-01-08,22.293,22.664,21.762,21.782,413921,0
2016-01-11,21.986,22.331,21.726,21.762,243937,0
2016-01-12,22.082,22.298,21.359,21.648,141549,0
2016-01-13,21.503,21.87,20.251,20.367,304660,0
2016-01-14,20.416,20.715,20.05,20.367,483176,0
2016-01-15,19.741,20.445,19.741,20.147,804831,0
2016-01-19,20.455,21.012,19.136,19.338,440286,0
2016-01-20,18.991,19.164,18.125,18.894,883324,0
2016-01-21,18.894,19.241,18.317,18.337,432312,0
2016-01-22,18.75,18.963,18.019,18.25,599829,0
2016-01-25,18.212,18.24,17.191,17.219,443499,0
2016-01-26,17.393,18.144,17.269,17.894,547029,0
2016-01-27,16.826,19.174,16.596,18.019,768846,0
2016-01-28,17.989,18.62,17.807,18.27,572609,0
2016-01-29,18.443,18.933,18.27,18.8,400754,0
2016-02-01,18.848,18.856,18.222,18.499,439207,0
2016-02-02,18.289,18.289,17.832,18.029,404025,0
2016-02-03,18.25,18.375,17.509,18.289,432981,0
2016-02-04,18.386,19.064,18.26,18.491,356765,0
2016-02-05,18.473,18.938,17.94,17.977,386991,0
2016-02-08,17.794,17.977,17.358,17.823,384867,0
2016-02-09,17.503,17.91,17.426,17.493,160730,0
2016-02-10,17.601,17.872,17.133,17.133,307306,0
2016-02-11,16.698,16.959,16.311,16.494,281732,0
2016-02-12,16.922,17.386,16.756,17.213,191406,0
2016-02-16,17.493,17.823,17.213,17.658,190118,0
2016-02-17,17.843,18.105,17.629,17.746,261526,0
2016-02-18,17.843,17.872,17.124,17.193,348693,0
2016-02-19,17.097,17.591,16.892,17.241,193976,0
2016-02-22,17.406,17.522,17.183,17.221,152143,0
2016-02-23,17.107,17.153,16.573,17.107,261553,0
2016-02-24,16.912,17.456,16.281,17.088,235100,0
2016-02-25,17.107,17.376,16.873,17.328,99978,0
2016-02-26,17.503,17.94,17.436,17.774,149457,0
2016-02-29,17.823,17.823,17.088,17.213,254967,0
2016-03-01,17.601,18.218,17.446,18.182,326566,0
2016-03-02,18.124,18.531,17.163,18.27,372839,0
2016-03-03,18.26,18.948,18.26,18.938,342137,0
2016-03-04,18.987,19.713,18.889,19.229,293041,0
2016-03-07,19.152,19.404,19.026,19.346,180562,0
2016-03-08,19.18,19.297,18.715,18.744,208607,0
2016-03-09,18.918,18.918,18.414,18.571,120928,0
2016-03-10,18.695,19.054,18.391,18.899,184669,0
2016-03-11,19.171,19.5,18.909,19.481,147177,0
2016-03-14,19.481,19.481,18.618,18.675,146453,0
2016-03-15,18.541,18.729,18.366,18.561,152943,0
2016-03-16,18.481,18.879,18.182,18.59,217415,0
2016-03-17,18.501,19.5,18.24,19.365,303059,0
2016-03-18,19.529,20.207,19.346,19.899,782471,0
2016-03-21,19.772,20.023,19.19,19.442,190620,0
2016-03-22,19.327,19.534,19.152,19.365,135868,0
2016-03-23,19.258,19.404,18.797,18.889,239145,0
2016-03-24,18.695,18.715,18.449,18.715,151834,0
2016-03-28,18.833,18.889,18.454,18.571,116572,0
2016-03-29,18.357,18.481,17.62,18.473,318446,0
2016-03-30,18.61,18.879,18.424,18.571,242639,0
2016-03-31,18.501,19.277,18.424,19.054,578059,0
2016-04-01,19.006,19.104,18.571,18.833,165137,0
2016-04-04,18.725,18.759,18.444,18.685,256445,0
2016-04-05,18.491,18.734,18.23,18.27,147846,0
2016-04-06,18.317,18.404,17.872,17.94,331903,0
2016-04-07,17.823,17.96,17.29,17.396,129301,0
2016-04-08,17.62,17.96,17.348,17.503,396142,0
2016-04-11,17.522,18.036,17.446,17.638,408496,0
2016-04-12,17.698,18.327,17.62,18.172,521096,0
2016-04-13,18.337,19.277,18.337,19.229,360181,0
2016-04-14,19.142,19.336,18.814,19.074,232918,0
2016-04-15,19.046,19.094,18.638,18.833,214551,0
2016-04-18,18.665,19.637,18.59,19.569,339465,0
2016-04-19,19.657,20.113,19.317,19.995,541491,0
2016-04-20,22.147,22.885,20.985,22.545,1153280,0
2016-04-21,22.885,23.38,21.769,23.311,705648,0
2016-04-22,23.39,23.863,23.215,23.758,475180,0
2016-04-25,23.758,23.782,22.857,23.564,393230,0
2016-04-26,23.797,24.373,23.65,24.155,388358,0
2016-04-27,24.059,24.3,23.71,23.844,270959,0
2016-04-28,23.767,24.207,23.767,23.863,268694,0
2016-04-29,23.807,24.313,23.407,24.05,158459,0
2016-05-02,24.167,24.167,23.63,23.893,170757,0
2016-05-03,23.709,24.002,23.191,23.494,137490,0
2016-05-04,23.298,23.709,22.899,23.298,214715,0
2016-05-05,23.387,24.078,23.259,23.503,319078,0
2016-05-06,23.221,23.659,23.153,23.649,213125,0
2016-05-09,23.533,23.602,23.006,23.279,130101,0
2016-05-10,23.436,24.011,23.308,23.883,158932,0
2016-05-11,23.797,24.137,23.659,23.854,154523,0
2016-05-12,24.011,24.177,23.363,23.689,139250,0
2016-05-13,23.612,24.011,23.173,23.25,147297,0
2016-05-16,23.397,24.187,23.397,23.816,196598,0
2016-05-17,23.738,24.283,23.639,23.797,419319,0
2016-05-18,24.381,25.357,24.313,25.329,274345,0
2016-05-19,25.103,25.591,24.401,24.878,185667,0
2016-05-20,25.035,25.543,25.035,25.279,148597,0
2016-05-23,25.269,25.601,25.098,25.21,117415,0
2016-05-24,25.357,25.96,25.21,25.855,190828,0
2016-05-25,25.893,26.38,25.893,26.175,276256,0
2016-05-26,26.283,26.283,25.601,25.619,119962,0
2016-05-27,25.572,26.195,25.553,26.195,117061,0
2016-05-31,26.322,26.322,26.001,26.264,127107,0
2016-06-01,26.039,26.449,25.688,26.44,166378,0
2016-06-02,26.215,26.449,26.011,26.42,126715,0
2016-06-03,26.127,26.488,25.494,26.44,258794,0
2016-06-06,26.556,27.336,26.556,26.926,300301,0
2016-06-07,27.259,27.434,27.084,27.307,276959,0
2016-06-08,27.327,27.649,27.24,27.57,218038,0
2016-06-09,27.503,27.56,26.644,26.896,295814,0
2016-06-10,26.536,26.635,26.099,26.4,308873,0
2016-06-13,26.332,26.702,26.039,26.332,147208,0
2016-06-14,26.283,26.606,25.776,26.127,235205,0
2016-06-15,26.185,26.78,26.029,26.293,179775,0
2016-06-16,26.099,26.21,25.513,25.815,143960,0
2016-06-17,25.902,26.936,25.591,26.313,529660,0
2016-06-20,26.711,27.307,26.615,26.654,189523,0
2016-06-21,26.664,26.81,26.079,26.693,157935,0
2016-06-22,26.693,27.054,26.42,26.44,55753,0
2016-06-23,26.926,27.414,26.8,27.414,278164,0
2016-06-24,25.776,26.127,25.035,25.357,560401,0
2016-06-27,24.762,25.17,23.289,23.572,302800,0
2016-06-28,24.127,24.167,23.659,24.088,496423,0
2016-06-29,24.538,25.728,24.265,25.678,231444,0
2016-06-30,25.864,26.995,25.374,26.244,247745,0
2016-07-01,26.059,26.244,24.699,25.708,299146,0
2016-07-05,25.319,25.365,24.791,25.17,175009,0
2016-07-06,24.928,25.582,24.782,25.414,108935,0
2016-07-07,25.628,26.109,25.132,25.414,149571,0
2016-07-08,25.961,26.156,25.688,25.902,266080,0
2016-07-11,26.079,26.546,26.079,26.313,130585,0
2016-07-12,26.711,27.287,26.322,27.111,319302,0
2016-07-13,27.015,27.16,26.526,26.85,288530,0
2016-07-14,27.444,27.493,27.111,27.405,356111,0
2016-07-15,27.814,28.829,27.483,28.771,441687,0
2016-07-18,28.614,28.771,28.176,28.204,344188,0
2016-07-19,28.185,28.351,27.862,27.971,145000,0
2016-07-20,28.701,28.701,27.849,27.99,659498,0
2016-07-21,27.941,28.214,27.707,27.971,383319,0
2016-07-22,27.961,28.37,27.687,28.176,260203,0
2016-07-25,28.146,28.682,27.829,28.566,520195,0
2016-07-26,28.497,28.527,28.185,28.341,177265,0
2016-07-27,28.322,28.771,28.215,28.711,255378,0
2016-07-28,28.623,28.761,28.378,28.721,231819,0
2016-07-29,28.605,28.605,27.927,27.957,190648,0
2016-08-01,28.035,28.456,27.762,27.986,311182,0
2016-08-02,27.986,28.211,27.477,27.604,324216,0
2016-08-03,27.613,27.829,27.31,27.653,181199,0
2016-08-04,27.554,28.113,27.497,27.937,117316,0
2016-08-05,28.349,29.289,28.123,29.152,293786,0
2016-08-08,29.271,29.408,28.878,29.035,118324,0
2016-08-09,29.065,29.276,28.917,29.211,130668,0
2016-08-10,29.143,29.143,28.633,28.672,98726,0
2016-08-11,28.692,28.996,28.595,28.859,86858,0
2016-08-12,28.652,29.035,28.486,29.026,101885,0
2016-08-15,29.133,29.408,29.026,29.388,206870,0
2016-08-16,29.271,29.418,29.094,29.152,177602,0
2016-08-17,29.045,29.408,28.427,29.065,142668,0
2016-08-18,29.016,29.211,28.897,29.202,104559,0
2016-08-19,29.133,29.271,29.055,29.182,112523,0
2016-08-22,29.006,29.202,28.878,29.074,57850,0
2016-08-23,29.309,29.437,29.133,29.162,217965,0
2016-08-24,29.162,29.564,28.981,29.182,176846,0
2016-08-25,29.211,29.329,29.113,29.329,187622,0
2016-08-26,29.378,29.859,29.143,29.73,265022,0
2016-08-29,29.673,30,29.554,29.722,257785,0
2016-08-30,29.683,30.133,29.544,29.683,318732,0
2016-08-31,29.683,29.78,29.251,29.73,418619,0
2016-09-01,29.908,30.113,29.408,29.673,217488,0
2016-09-02,29.722,30.25,29.505,30.232,260485,0
2016-09-06,30.368,30.387,29.878,30.143,231691,0
2016-09-07,29.995,30.368,29.995,30.26,120207,0
2016-09-08,30.222,30.809,29.928,30.79,202814,0
2016-09-09,30.809,31.112,30.732,30.771,442756,0
2016-09-12,30.515,31.063,29.947,31.063,286516,0
2016-09-13,30.632,30.632,29.653,30.309,351225,0
2016-09-14,30.319,30.652,30.074,30.212,123105,0
2016-09-15,30.299,30.732,30.212,30.642,181806,0
2016-09-16,30.593,30.652,30.104,30.574,533654,0
2016-09-19,30.761,31.007,30.477,30.662,145254,0
2016-09-20,30.78,30.78,30.477,30.497,108635,0
2016-09-21,30.761,31.112,30.682,30.947,114418,0
2016-09-22,31.103,31.29,30.997,31.271,140282,0
2016-09-23,30.987,31.574,30.987,31.044,170853,0
2016-09-26,30.867,30.867,29.966,29.985,135757,0
2016-09-27,29.966,30.299,29.683,30.289,246013,0
2016-09-28,30.477,31.122,30.417,31.103,182044,0
2016-09-29,31.182,31.28,30.232,30.309,100221,0
2016-09-30,30.447,31.182,30.417,31.007,121099,0
2016-10-03,30.702,31.035,30.542,30.967,179679,0
2016-10-04,31.112,31.564,31.083,31.319,172289,0
2016-10-05,31.476,32.701,31.338,32.367,230558,0
2016-10-06,32.466,32.731,31.946,32.416,86691,0
2016-10-07,32.406,32.406,31.299,32.261,238081,0
2016-10-10,32.486,33.132,32.486,33.064,250634,0
2016-10-11,33.103,33.3,32.221,32.281,156772,0
2016-10-12,32.122,32.426,31.849,31.859,271183,0
2016-10-13,31.603,31.662,31.044,31.232,404357,0
2016-10-14,31.711,32.104,31.338,31.682,219651,0
2016-10-17,31.682,31.731,31.016,31.053,157946,0
2016-10-18,31.849,31.859,31.128,31.771,177989,0
2016-10-19,32.132,32.78,31.622,32.171,618530,0
2016-10-20,32.456,33.896,32.201,32.751,425787,0
2016-10-21,32.476,32.751,32.105,32.603,219448,0
2016-10-24,33.035,33.436,32.701,33.064,202186,0
2016-10-25,33.162,33.29,32.416,32.691,192712,0
2016-10-26,32.672,32.917,32.358,32.662,224734,0
2016-10-27,33.095,33.095,32.583,32.859,131367,0
2016-10-28,32.967,33.134,32.545,32.948,190581,0
2016-10-31,33.233,33.805,33.154,33.686,763660,0
2016-11-01,33.746,33.795,32.554,32.829,301988,0
2016-11-02,32.701,32.81,31.687,31.697,349413,0
2016-11-03,31.903,32.475,31.903,32.169,205950,0
2016-11-04,32.13,32.819,30.664,32.169,194779,0
2016-11-07,32.967,33.47,31.925,32.938,257281,0
2016-11-08,32.829,33.047,32.465,32.485,157062,0
2016-11-09,33.144,34.78,32.829,34.544,557630,0
2016-11-10,35.36,36.542,35.152,35.764,526862,0
2016-11-11,35.674,37.162,35.38,37.074,511417,0
2016-11-14,37.823,39.068,36.847,37.674,506562,0
2016-11-15,37.388,38.354,36.753,38.126,541929,0
2016-11-16,37.94,38.59,37.329,37.783,521181,0
2016-11-17,37.89,38.452,37.758,38.235,259450,0
2016-11-18,38.196,38.481,37.9,38.315,255460,0
2016-11-21,38.629,38.737,38.039,38.511,283686,0
2016-11-22,38.668,39.19,38.363,39.102,328603,0
2016-11-23,39.407,39.407,38.757,38.865,165690,0
2016-11-25,38.993,38.993,38.658,38.934,67707,0
2016-11-28,38.648,38.924,37.92,38.136,207606,0
2016-11-29,38.235,38.481,37.418,38.019,226760,0
2016-11-30,38.6,39.181,38.305,38.658,425169,0
2016-12-01,39.102,39.643,38.964,39.506,343048,0
2016-12-02,39.387,39.969,39.083,39.486,226555,0
2016-12-05,39.899,40.863,39.565,40.431,205746,0
2016-12-06,40.777,41.425,40.333,41.395,360587,0
2016-12-07,41.395,41.786,40.873,41.671,319359,0
2016-12-08,42.017,43.118,41.967,42.845,356086,0
2016-12-09,42.352,42.584,41.947,42.273,338687,0
2016-12-12,42.223,42.342,40.521,40.657,347585,0
2016-12-13,40.667,41.219,39.801,40.145,444862,0
2016-12-14,39.831,41.082,39.387,40.707,443332,0
2016-12-15,41.072,42.05,40.787,41.711,342350,0
2016-12-16,41.858,43.006,41.109,41.179,365249,0
2016-12-19,41.299,41.721,40.767,41.485,194061,0
2016-12-20,41.957,42.449,41.858,42.303,204226,0
2016-12-21,42.342,42.4,41.937,42.263,129418,0
2016-12-22,42.263,42.499,41.721,42.36,121407,0
2016-12-23,42.342,42.499,42.027,42.342,95299,0
2016-12-27,42.352,43.178,42.308,43.138,209609,0
2016-12-28,43.434,43.524,42.765,43.031,111417,0
2016-12-29,43.001,43.148,41.987,42.38,156717,0
2016-12-30,42.333,42.569,41.987,42.4,164028,0
2017-01-03,42.815,43.514,41.907,42.449,166038,0
2017-01-04,42.696,43.484,41.917,43.356,151043,0
2017-01-05,43.307,43.307,41.612,41.977,117146,0
2017-01-06,42.4,42.509,41.811,42.057,149895,0
2017-01-09,41.85,41.85,40.825,40.903,208537,0
2017-01-10,40.607,42.43,40.531,42.293,156776,0
2017-01-11,42.273,42.745,41.771,42.676,137228,0
2017-01-12,42.41,42.41,40.593,41.328,128135,0
2017-01-13,41.681,42.825,41.612,41.878,97348,0
2017-01-17,41.781,41.781,40.115,40.195,174672,0
2017-01-18,40.421,41.119,39.819,41.072,154736,0
2017-01-19,41.129,41.129,39.939,40.047,165714,0
2017-01-20,40.313,40.893,40.027,40.401,322458,0
2017-01-23,40.205,40.883,39.506,40.471,106902,0
2017-01-24,40.845,41.603,40.371,41.308,167251,0
2017-01-25,39.525,40.873,37.743,40.873,1054172,0
2017-01-26,40.845,42.193,40.313,41.858,472515,0
2017-01-27,41.355,41.594,41.239,41.269,384398,0
2017-01-30,40.893,40.943,40.185,40.569,417990,0
2017-01-31,40.598,41.194,40.313,40.687,148628,0
2017-02-01,41.318,41.651,40.431,40.677,172015,0
2017-02-02,40.41,40.53,39.609,39.876,175455,0
2017-02-03,40.647,41.498,40.34,41.418,239576,0
2017-02-06,41.221,41.43,40.332,40.41,154874,0
2017-02-07,40.617,40.687,39.896,40.183,213190,0
2017-02-08,40.016,41.266,39.225,39.838,258817,0
2017-02-09,39.936,40.559,39.629,40.322,185734,0
2017-02-10,40.123,41.231,40.123,41.093,192562,0
2017-02-13,41.408,41.824,41.231,41.567,243983,0
2017-02-14,41.518,42.109,40.994,42.052,125428,0
2017-02-15,42.032,42.703,41.705,42.576,164099,0
2017-02-16,42.496,42.541,41.79,42.386,275906,0
2017-02-17,42.042,42.249,41.625,42.032,186976,0
2017-02-21,42.179,43.108,41.999,43.09,289095,0
2017-02-22,42.853,43.1,42.072,43,187831,0
2017-02-23,43.02,43.386,42.091,43.347,245206,0
2017-02-24,42.643,42.723,42.209,42.496,105782,0
2017-02-27,42.604,42.99,42.249,42.97,182753,0
2017-02-28,42.703,42.843,42.002,42.091,251780,0
2017-03-01,42.96,43.731,42.643,43.671,303025,0
2017-03-02,43.958,44.412,41.775,41.815,136598,0
2017-03-03,41.775,42.648,41.518,42.081,93476,0
2017-03-06,41.615,42.219,41.191,41.942,98799,0
2017-03-07,41.942,42.436,41.538,41.834,64651,0
2017-03-08,42.299,42.608,40.747,40.787,137163,0
2017-03-09,40.806,41.715,40.607,40.836,189152,0
2017-03-10,40.549,41.181,40.282,40.954,212611,0
2017-03-13,40.855,41.615,40.801,41.498,119815,0
2017-03-14,41.181,41.597,40.677,41.398,131522,0
2017-03-15,41.567,41.705,41.044,41.281,216217,0
2017-03-16,41.191,41.765,41.083,41.695,152546,0
2017-03-17,41.605,42.109,40.944,41.862,407728,0
2017-03-20,41.715,41.745,41.31,41.448,169810,0
2017-03-21,41.755,41.755,38.246,38.364,366456,0
2017-03-22,38.049,38.543,37.288,37.96,228289,0
2017-03-23,37.91,38.983,37.505,38.364,174740,0
2017-03-24,38.592,39.353,37.95,38.464,167949,0
2017-03-27,37.318,38.256,36.804,38.137,144718,0
2017-03-28,37.96,39.235,37.822,39.185,202228,0
2017-03-29,39.086,39.482,38.296,38.464,310814,0
2017-03-30,38.444,40.44,38.404,39.759,512128,0
2017-03-31,39.679,40.075,39.091,39.432,292686,0
2017-04-03,39.472,39.609,37.87,38.355,226096,0
2017-04-04,38.157,38.958,37.93,38.454,230768,0
2017-04-05,38.908,39.225,37.446,37.525,164155,0
2017-04-06,37.555,38.202,37.386,38.147,176557,0
2017-04-07,37.792,38.533,37.762,38.147,178156,0
2017-04-10,38.177,38.77,37.555,37.96,137648,0
2017-04-11,37.673,38.474,37.555,38.474,266768,0
2017-04-12,38.404,38.651,37.613,37.673,93535,0
2017-04-13,37.505,37.812,36.427,36.437,161731,0
2017-04-17,36.567,37.347,36.358,37.218,353341,0
2017-04-18,37.159,38.029,36.655,37.169,448112,0
2017-04-19,32.949,35.913,31.13,35.132,2086338,0
2017-04-20,38.286,38.286,34.768,36.378,777447,0
2017-04-21,36.27,36.655,35.933,36.329,431072,0
2017-04-24,37.298,38.137,36.922,36.981,471888,0
2017-04-25,37.406,37.643,36.912,37.011,342321,0
2017-04-26,36.961,38.434,36.961,37.703,439034,0
2017-04-27,37.822,38.06,37.484,37.643,331674,0
2017-04-28,37.703,37.921,37.306,37.514,440859,0
2017-05-01,37.752,38.07,37.316,37.792,307222,0
2017-05-02,37.822,37.842,37.137,37.405,274806,0
2017-05-03,37.078,37.574,36.978,37.474,275303,0
2017-05-04,37.802,38.526,36.919,36.958,530247,0
2017-05-05,37.196,37.271,36.066,36.532,303207,0
2017-05-08,36.422,36.889,36.363,36.73,147549,0
2017-05-09,36.83,37.038,35.941,36.086,176675,0
2017-05-10,35.926,36.432,35.768,36.304,278518,0
2017-05-11,36.036,36.537,35.758,36.066,385349,0
2017-05-12,35.728,35.996,35.252,35.312,292159,0
2017-05-15,35.53,36.393,35.53,36.314,321237,0
2017-05-16,36.363,36.598,36.036,36.562,282617,0
2017-05-17,35.55,35.818,35.084,35.302,701695,0
2017-05-18,35.192,35.619,35.004,35.322,279119,0
2017-05-19,35.322,35.818,34.994,35.024,215157,0
2017-05-22,35.172,35.46,34.929,35.352,174682,0
2017-05-23,35.5,36.244,35.044,35.946,155073,0
2017-05-24,35.996,36.284,35.252,35.778,207248,0
2017-05-25,35.956,36.274,35.347,35.728,200991,0
2017-05-26,35.59,35.976,35.371,35.778,318966,0
2017-05-30,35.718,35.848,35.132,35.332,263588,0
2017-05-31,35.39,35.39,34.32,34.944,234453,0
2017-06-01,35.182,35.867,34.686,35.708,276917,0
2017-06-02,35.332,36.373,35.332,35.788,239063,0
2017-06-05,35.798,36.244,35.376,35.54,167298,0
2017-06-06,35.182,36.254,34.944,35.877,299969,0
2017-06-07,36.036,36.482,35.914,36.076,261324,0
2017-06-08,36.006,38.486,36.006,38.119,579839,0
2017-06-09,38.367,40.183,38.179,39.865,488826,0
2017-06-12,39.915,40.471,38.427,38.774,316813,0
2017-06-13,38.923,39.141,38.367,38.606,192259,0
2017-06-14,38.159,38.278,37.306,38.219,205116,0
2017-06-15,37.683,38.943,37.544,37.941,193386,0
2017-06-16,37.653,38.179,37.385,37.574,422380,0
2017-06-19,37.852,38.506,37.604,37.792,198333,0
2017-06-20,37.564,37.564,36.879,36.889,147061,0
2017-06-21,36.968,37.137,36.046,36.145,168244,0
2017-06-22,36.106,36.135,35.47,35.916,180151,0
2017-06-23,36.046,36.184,35.639,35.946,1083961,0
2017-06-26,35.996,36.462,35.361,36.125,220206,0
2017-06-27,36.334,36.859,36.081,36.304,208940,0
2017-06-28,36.572,37.425,36.562,37.167,319632,0
2017-06-29,37.901,38.536,37.574,38.506,355662,0
2017-06-30,38.645,38.645,37.782,37.832,436119,0
2017-07-03,38.01,39.211,37.941,38.953,193623,0
2017-07-05,39.022,39.151,38.308,38.744,263844,0
2017-07-06,38.645,38.784,37.554,37.703,262251,0
2017-07-07,37.97,37.97,37.206,37.703,208978,0
2017-07-10,37.524,37.812,37.058,37.405,159805,0
2017-07-11,37.435,37.827,36.889,37.375,253631,0
2017-07-12,37.246,37.732,37.098,37.613,153543,0
2017-07-13,37.604,37.911,37.068,37.524,119757,0
2017-07-14,37.127,37.782,36.71,37.445,216953,0
2017-07-17,37.454,37.901,37.048,37.574,194375,0
2017-07-18,37.256,37.554,36.7,37.038,364214,0
2017-07-19,40.273,40.273,37.316,38.238,613929,0
2017-07-20,38.437,38.596,38.169,38.348,400627,0
2017-07-21,38.615,39.042,38.189,38.546,349137,0
2017-07-24,38.437,39.012,38.348,38.804,207931,0
2017-07-25,39.201,39.578,39.037,39.429,209805,0
2017-07-26,39.657,39.657,37.703,38.606,272088,0
2017-07-27,38.725,38.994,38.317,38.576,287649,0
2017-07-28,38.456,38.665,38.117,38.526,109752,0
2017-07-31,38.795,38.795,38.257,38.576,215660,0
2017-08-01,38.874,38.874,38.317,38.765,124955,0
2017-08-02,38.785,39.253,38.466,39.064,130160,0
2017-08-03,39.004,39.074,38.247,38.356,242929,0
2017-08-04,38.685,39.333,38.655,39.024,150659,0
2017-08-07,39.014,39.014,38.347,38.586,144561,0
2017-08-08,38.446,39.273,38.347,38.586,129181,0
2017-08-09,38.098,38.376,37.649,37.819,142979,0
2017-08-10,37.51,37.55,36.653,36.703,152978,0
2017-08-11,36.932,37.072,35.906,36.195,148446,0
2017-08-14,36.653,37.331,36.653,37.261,152770,0
2017-08-15,37.58,37.829,36.872,36.942,96473,0
2017-08-16,37.141,37.141,36.444,36.633,124690,0
2017-08-17,36.504,36.643,35.219,35.309,146895,0
2017-08-18,35.04,35.812,34.94,35.707,197282,0
2017-08-21,35.558,35.687,35.239,35.647,103676,0
2017-08-22,35.857,36.305,35.727,36.165,95141,0
2017-08-23,35.757,36.554,35.518,36.335,130127,0
2017-08-24,36.544,36.574,35.946,36.394,115217,0
2017-08-25,36.534,36.783,36.245,36.474,84958,0
2017-08-28,36.514,36.653,35.727,35.896,169675,0
2017-08-29,35.279,36.056,35.279,35.797,129293,0
2017-08-30,35.837,36.285,35.707,36.016,131507,0
2017-08-31,36.205,36.364,35.727,35.847,136250,0
2017-09-01,36.195,36.633,36.066,36.325,171385,0
2017-09-05,36.036,36.036,34.821,35,263111,0
2017-09-06,35.229,35.857,35.209,35.329,179773,0
2017-09-07,35.349,35.349,34.442,34.731,193165,0
2017-09-08,34.651,35.697,34.631,35.289,519005,0
2017-09-11,35.727,36.633,35.647,36.235,147314,0
2017-09-12,36.474,37.58,36.424,37.37,204574,0
2017-09-13,37.211,37.53,37.062,37.5,194523,0
2017-09-14,37.48,37.809,36.429,37.241,193195,0
2017-09-15,37.221,37.321,36.454,36.713,681171,0
2017-09-18,36.972,37.749,36.853,37.55,370469,0
2017-09-19,37.58,38.058,37.331,37.799,138718,0
2017-09-20,37.659,38.625,37.291,38.536,202798,0
2017-09-21,38.496,38.835,38.257,38.586,134515,0
2017-09-22,38.376,38.994,38.307,38.645,151884,0
2017-09-25,38.486,38.874,38.078,38.157,314703,0
2017-09-26,38.347,38.431,37.908,38.127,246588,0
2017-09-27,38.695,39.731,38.317,39.303,604498,0
2017-09-28,39.482,39.791,39.123,39.432,319093,0
2017-09-29,39.353,40.428,39.353,39.751,320677,0
2017-10-02,39.691,39.98,39.382,39.841,305953,0
2017-10-03,39.97,39.97,39.233,39.631,205909,0
2017-10-04,39.532,39.681,38.904,39.123,142731,0
2017-10-05,39.293,39.741,38.944,39.253,220899,0
2017-10-06,39.492,39.781,39.193,39.442,138055,0
2017-10-09,39.442,39.731,39.203,39.323,153985,0
2017-10-10,39.562,39.851,39.372,39.731,169614,0
2017-10-11,39.611,39.771,39.183,39.343,116831,0
2017-10-12,39.382,39.412,38.576,38.884,210240,0
2017-10-13,38.855,39.1,38.212,38.655,122048,0
2017-10-16,38.825,39.153,38.536,38.964,145093,0
2017-10-17,39.054,39.079,37.938,38.107,183122,0
2017-10-18,38.227,38.725,37.908,38.526,153819,0
2017-10-19,38.307,38.964,38.297,38.934,174722,0
2017-10-20,39.482,39.552,39.054,39.313,167779,0
2017-10-23,39.233,39.243,38.665,38.745,183789,0
2017-10-24,38.924,39.089,38.755,39.054,376305,0
2017-10-25,39.741,39.88,38.825,39.791,342119,0
2017-10-26,39.96,40.757,39.771,40.747,279292,0
2017-10-27,40.428,40.926,40.428,40.677,306226,0
2017-10-30,40.239,40.657,39.452,39.851,211537,0
2017-10-31,39.821,40.418,39.681,39.731,212488,0
2017-11-01,40.179,40.448,38.894,39.303,156410,0
2017-11-02,39.362,40.04,39.094,39.98,137561,0
2017-11-03,39.94,40.23,39.6,40.13,189004,0
2017-11-06,39.91,40,38.51,39.39,376601,0
2017-11-07,39.42,39.6,37.8,37.85,464490,0
2017-11-08,37.26,37.6838,36.75,37.51,282487,0
2017-11-09,37.27,37.44,36.28,36.73,143890,0
2017-11-10,36.96,37.31,36.66,36.79,183176,0
