Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.0433,8.1948,8.0247,8.1855,307090,0
2005-02-28,8.0861,8.1522,8.0433,8.1381,293099,0
2005-03-01,8.1193,8.2704,8.1193,8.1995,234966,0
2005-03-02,8.1855,8.7766,8.0907,8.5875,1666134,0
2005-03-03,8.6019,8.6632,8.5166,8.5733,488785,0
2005-03-04,8.5875,8.6871,8.4976,8.5969,408925,0
2005-03-07,8.5733,8.8951,8.5592,8.649,668008,0
2005-03-08,8.6253,8.6585,8.4408,8.4692,429723,0
2005-03-09,8.422,8.4836,8.3416,8.3983,218642,0
2005-03-10,8.389,8.5355,8.3273,8.3416,353443,0
2005-03-11,8.3653,8.5213,8.332,8.4787,340092,0
2005-03-14,8.4315,8.6349,8.4125,8.6253,659112,0
2005-03-15,8.5827,8.6349,8.4836,8.507,343090,0
2005-03-16,8.4739,8.6349,8.422,8.4504,262314,0
2005-03-17,8.4315,8.5402,8.4078,8.4599,302308,0
2005-03-18,8.493,8.493,8.3226,8.3557,1000937,0
2005-03-21,8.3653,8.4645,8.3653,8.4078,220994,0
2005-03-22,8.4408,8.5355,8.4078,8.4504,221984,0
2005-03-23,8.4456,8.4456,8.3179,8.332,237522,0
2005-03-24,8.3653,8.5262,8.3226,8.4504,224904,0
2005-03-28,8.4408,8.5166,8.2614,8.3792,499062,0
2005-03-29,8.3368,8.4078,8.3036,8.37,450706,0
2005-03-30,8.4125,8.4599,8.3746,8.422,263248,0
2005-03-31,8.4739,8.4739,8.1663,8.2139,332577,0
2005-04-01,8.2467,8.28,8.1572,8.209,463941,0
2005-04-04,8.209,8.209,8.1143,8.2042,324646,0
2005-04-05,8.1522,8.2897,8.1476,8.2566,339515,0
2005-04-06,8.5213,8.7531,8.5213,8.7295,1113867,0
2005-04-07,8.7295,8.7295,8.6349,8.6775,298561,0
2005-04-08,8.6871,8.7201,8.6349,8.6917,341499,0
2005-04-11,8.6585,8.739,8.6302,8.6963,316340,0
2005-04-12,8.668,8.739,8.5733,8.701,279660,0
2005-04-13,8.668,8.8619,8.6445,8.7107,402145,0
2005-04-14,8.7437,8.7437,8.5969,8.6113,482311,0
2005-04-15,8.6113,8.7107,8.4361,8.4645,240760,0
2005-04-18,8.507,8.5166,8.3653,8.4739,258971,0
2005-04-19,8.5592,8.5592,8.3463,8.3746,491292,0
2005-04-20,8.3746,8.3746,8.1712,8.1855,429811,0
2005-04-21,8.2658,8.2658,8.1712,8.2139,266644,0
2005-04-22,8.2467,8.2614,8.0007,8.0433,411028,0
2005-04-25,8.1238,8.1712,7.9914,8.1003,538719,0
2005-04-26,8.1238,8.1712,8.0481,8.1522,461904,0
2005-04-27,8.1617,8.351,8.0007,8.2374,674684,0
2005-04-28,8.2042,8.2658,8.0103,8.0339,193132,0
2005-04-29,8.0765,8.1238,7.9253,8.1096,392255,0
2005-05-02,8.0671,8.2467,8.0671,8.2232,221234,0
2005-05-03,8.6159,8.8479,8.5402,8.7437,4170015,0
2005-05-04,8.7863,8.8431,8.6113,8.6917,851525,0
2005-05-05,8.7579,8.7675,8.6871,8.7531,522039,0
2005-05-06,8.7958,8.9046,8.7531,8.8998,486765,0
2005-05-09,8.9046,8.9046,8.7107,8.7958,723228,0
2005-05-10,8.7766,8.9425,8.7766,8.8809,399720,0
2005-05-11,8.8902,8.9425,8.7628,8.8479,580969,0
2005-05-12,8.8902,8.9189,8.7579,8.7911,321349,0
2005-05-13,8.7766,8.8809,8.7483,8.8052,450986,0
2005-05-16,8.8193,8.966,8.8052,8.8951,298016,0
2005-05-17,8.9425,8.999,8.8479,8.9898,882397,0
2005-05-18,9.0087,9.1078,8.9756,9.0417,744624,0
2005-05-19,9.0465,9.1928,9.0133,9.1928,621634,0
2005-05-20,9.1928,9.2025,9.0843,9.1829,202094,0
2005-05-23,9.141,9.2073,9.141,9.1829,384640,0
2005-05-24,9.141,9.2585,9.1361,9.1829,622752,0
2005-05-25,9.1315,9.1977,9.1315,9.1829,323672,0
2005-05-26,9.2259,9.2259,9.141,9.1829,439448,0
2005-05-27,9.1693,9.2259,9.1315,9.1731,283392,0
2005-05-31,9.1644,9.2259,9.1505,9.2259,960463,0
2005-06-01,9.2259,9.2259,9.0986,9.1078,555630,0
2005-06-02,9.0938,9.312,9.0843,9.312,665936,0
2005-06-03,9.3205,9.4814,9.2826,9.4644,2342640,0
2005-06-06,9.4078,9.4644,9.3496,9.4078,523424,0
2005-06-07,9.379,9.4734,9.2681,9.3403,506551,0
2005-06-08,9.312,9.4554,9.312,9.3887,183283,0
2005-06-09,9.369,9.4644,9.3496,9.379,425591,0
2005-06-10,9.4366,9.4854,9.4127,9.4644,617622,0
2005-06-13,9.4604,9.4734,9.379,9.4644,396897,0
2005-06-14,9.4405,9.581,9.4405,9.571,456342,0
2005-06-15,9.4854,9.656,9.4734,9.631,708836,0
2005-06-16,9.626,9.7,9.529,9.534,691975,0
2005-06-17,9.505,9.534,9.379,9.379,535271,0
2005-06-20,9.3839,9.4455,9.379,9.4226,154571,0
2005-06-21,9.4455,9.4684,9.4366,9.4366,441815,0
2005-06-22,9.3979,9.4644,9.3546,9.4644,358694,0
2005-06-23,9.4455,9.4734,9.369,9.4078,212115,0
2005-06-24,9.3644,9.4226,9.2875,9.3979,816139,0
2005-06-27,9.3205,9.3939,9.2925,9.3254,253925,0
2005-06-28,9.3496,9.4774,9.3254,9.4504,320472,0
2005-06-29,9.4554,9.4644,9.2826,9.3644,293547,0
2005-06-30,9.379,9.4644,9.3205,9.4554,516127,0
2005-07-01,9.4326,9.4734,9.4176,9.4455,572716,0
2005-07-05,9.4276,9.515,9.2781,9.51,504162,0
2005-07-06,9.591,9.671,9.3449,9.4734,670573,0
2005-07-07,9.3979,9.591,9.3449,9.515,402362,0
2005-07-08,9.534,9.833,9.515,9.833,459826,0
2005-07-11,9.842,9.937,9.747,9.866,366440,0
2005-07-12,9.866,9.937,9.833,9.905,193470,0
2005-07-13,9.915,10.006,9.87,9.97,685862,0
2005-07-14,10.015,10.096,9.813,9.905,591808,0
2005-07-15,9.875,10.105,9.875,10.105,534474,0
2005-07-18,10.043,10.077,9.955,9.98,412118,0
2005-07-19,10.006,10.148,10.006,10.125,305471,0
2005-07-20,10.096,10.178,10.077,10.173,276396,0
2005-07-21,10.178,10.198,9.945,9.945,241330,0
2005-07-22,9.996,10.208,9.96,10.158,228802,0
2005-07-25,10.153,10.208,9.97,9.98,241350,0
2005-07-26,9.985,10.062,9.96,10.043,910673,0
2005-07-27,10.053,10.062,9.905,10.053,452927,0
2005-07-28,10.115,10.139,10.024,10.12,251781,0
2005-07-29,10.12,10.203,10.12,10.198,221131,0
2005-08-01,10.208,10.42,10.148,10.41,724521,0
2005-08-02,10.376,10.645,10.288,10.604,765307,0
2005-08-03,10.776,10.92,10.357,10.517,1688192,0
2005-08-04,10.546,10.589,10.318,10.4,607398,0
2005-08-05,10.396,10.396,10.227,10.357,276813,0
2005-08-08,10.328,10.42,10.328,10.41,248407,0
2005-08-09,10.42,10.42,10.343,10.361,300297,0
2005-08-10,10.4,10.41,10.313,10.41,492070,0
2005-08-11,10.386,10.508,10.386,10.489,544771,0
2005-08-12,10.594,10.594,10.361,10.386,229481,0
2005-08-15,10.376,10.589,10.376,10.57,599379,0
2005-08-16,10.517,10.604,10.484,10.484,503922,0
2005-08-17,10.475,10.654,10.475,10.612,799765,0
2005-08-18,10.659,10.659,10.527,10.604,368736,0
2005-08-19,10.58,10.688,10.541,10.654,412631,0
2005-08-22,10.654,10.815,10.654,10.781,736346,0
2005-08-23,10.757,10.925,10.757,10.92,1354424,0
2005-08-24,10.88,10.925,10.757,10.815,710180,0
2005-08-25,10.806,10.89,10.757,10.857,747890,0
2005-08-26,10.852,10.966,10.852,10.966,832367,0
2005-08-29,10.971,11.039,10.88,11.034,1056693,0
2005-08-30,11.001,11.176,10.83,10.89,858282,0
2005-08-31,10.847,11.312,10.732,11.312,1427917,0
2005-09-01,11.312,11.312,11.052,11.119,761149,0
2005-09-02,11.133,11.256,11.062,11.2,965133,0
2005-09-06,11.172,11.527,11.172,11.527,737563,0
2005-09-07,11.565,11.69,11.455,11.658,548214,0
2005-09-08,11.617,11.685,11.507,11.617,950539,0
2005-09-09,11.617,11.724,11.527,11.621,581110,0
2005-09-12,11.593,11.677,11.507,11.527,1105439,0
2005-09-13,11.482,11.575,11.412,11.56,762588,0
2005-09-14,11.556,11.588,11.379,11.43,1041986,0
2005-09-15,11.43,11.537,11.43,11.487,435655,0
2005-09-16,11.487,11.575,11.487,11.517,1366840,0
2005-09-19,11.482,11.542,11.412,11.473,675492,0
2005-09-20,11.416,11.492,11.354,11.44,880915,0
2005-09-21,11.412,11.473,11.152,11.152,931887,0
2005-09-22,11.152,11.29,10.88,11.229,1410916,0
2005-09-23,11.205,11.497,11.205,11.45,482261,0
2005-09-26,11.497,11.749,11.473,11.744,702542,0
2005-09-27,11.709,11.818,11.649,11.758,454417,0
2005-09-28,11.709,11.818,11.677,11.704,663680,0
2005-09-29,11.768,11.805,11.644,11.763,411483,0
2005-09-30,11.734,11.967,11.734,11.856,655061,0
2005-10-03,11.915,12.103,11.851,11.9,841757,0
2005-10-04,11.954,12.246,11.91,12.066,647569,0
2005-10-05,12.07,12.144,11.885,11.924,965578,0
2005-10-06,11.949,12.208,11.929,12.057,458063,0
2005-10-07,12.093,12.121,11.949,12.098,448989,0
2005-10-10,12.136,12.208,12.113,12.208,481375,0
2005-10-11,12.236,12.359,12.066,12.088,887051,0
2005-10-12,12.062,12.193,11.763,11.838,1449157,0
2005-10-13,11.847,12.179,11.771,12.131,1065272,0
2005-10-14,12.226,12.345,12.057,12.193,890414,0
2005-10-17,12.226,12.226,12.121,12.189,457458,0
2005-10-18,12.174,12.174,11.851,11.861,849640,0
2005-10-19,11.851,11.944,11.739,11.895,1872229,0
2005-10-20,11.939,12.149,11.617,11.744,1602381,0
2005-10-21,11.776,12.093,11.754,12.002,729721,0
2005-10-24,12.057,12.293,12.022,12.279,912257,0
2005-10-25,12.289,12.385,12.216,12.297,607414,0
2005-10-26,12.325,12.385,12.066,12.154,595573,0
2005-10-27,12.113,12.203,11.939,11.98,612315,0
2005-10-28,12.057,12.216,12.037,12.174,719772,0
2005-10-31,12.208,12.366,12.189,12.284,672977,0
2005-11-01,12.302,12.477,12.079,12.113,819960,0
2005-11-02,11.924,12.164,11.805,11.949,1192224,0
2005-11-03,12.032,12.149,11.828,11.871,1829505,0
2005-11-04,11.861,12.216,11.838,12.017,1393138,0
2005-11-07,12.057,12.335,12.032,12.279,1084159,0
2005-11-08,12.302,12.385,12.121,12.293,858480,0
2005-11-09,12.32,12.419,12.255,12.279,674939,0
2005-11-10,12.289,12.443,12.108,12.4,722688,0
2005-11-11,12.359,12.438,12.265,12.302,824107,0
2005-11-14,12.279,12.34,12.208,12.297,598615,0
2005-11-15,12.216,12.325,12.131,12.236,947102,0
2005-11-16,12.236,12.302,12.226,12.293,792148,0
2005-11-17,12.34,12.366,12.279,12.325,877004,0
2005-11-18,12.376,12.539,12.345,12.491,666001,0
2005-11-21,12.496,12.679,12.481,12.634,776095,0
2005-11-22,12.615,12.789,12.595,12.737,692296,0
2005-11-23,12.718,12.961,12.708,12.893,673087,0
2005-11-25,12.927,12.927,12.794,12.816,112814,0
2005-11-28,12.774,12.903,12.733,12.825,653897,0
2005-11-29,12.889,12.988,12.835,12.969,595861,0
2005-11-30,12.983,13.268,12.884,12.884,1074122,0
2005-12-01,13.007,13.06,12.927,12.978,632385,0
2005-12-02,13.046,13.128,12.978,13.07,927103,0
2005-12-05,13.119,13.189,12.927,13.133,839118,0
2005-12-06,13.171,13.386,13.151,13.268,695301,0
2005-12-07,13.311,13.311,13.109,13.189,797416,0
2005-12-08,13.716,14.068,13.532,13.981,2508590,0
2005-12-09,13.968,14.063,13.845,13.973,1135594,0
2005-12-12,13.981,14.068,13.821,13.884,1007190,0
2005-12-13,13.716,13.831,13.541,13.623,1299689,0
2005-12-14,13.55,13.689,13.451,13.613,975233,0
2005-12-15,13.642,13.651,13.498,13.554,929342,0
2005-12-16,13.787,13.787,13.541,13.664,1366813,0
2005-12-19,13.559,13.736,13.559,13.699,989423,0
2005-12-20,13.753,13.879,13.679,13.787,1135344,0
2005-12-21,13.707,14.068,13.707,14.053,878436,0
2005-12-22,14.072,14.136,13.958,14.127,756860,0
2005-12-23,14.145,14.195,14.123,14.185,298723,0
2005-12-27,14.185,14.252,14.118,14.145,1154036,0
2005-12-28,14.185,14.215,14.109,14.16,516506,0
2005-12-29,14.223,14.223,14.127,14.16,579718,0
2005-12-30,14.118,14.118,13.973,14.033,446587,0
2006-01-03,14.053,14.794,14.053,14.763,2637532,0
2006-01-04,14.847,15.051,14.498,15.033,1928817,0
2006-01-05,15.051,15.458,14.837,15.423,2666332,0
2006-01-06,15.481,15.812,15.231,15.689,2044366,0
2006-01-09,15.807,16.031,15.485,15.925,2281317,0
2006-01-10,15.793,15.906,15.596,15.737,1033619,0
2006-01-11,15.732,15.78,15.458,15.538,1359763,0
2006-01-12,15.538,15.827,15.458,15.611,776061,0
2006-01-13,15.684,15.732,15.572,15.606,599918,0
2006-01-17,15.386,15.694,15.352,15.562,891487,0
2006-01-18,15.405,16.319,15.323,15.784,1479850,0
2006-01-19,15.869,16.319,15.784,16.277,1182654,0
2006-01-20,16.372,16.372,16.046,16.158,1077525,0
2006-01-23,16.18,16.56,16.18,16.474,966360,0
2006-01-24,16.56,16.757,16.418,16.633,1073895,0
2006-01-25,16.655,16.91,16.213,16.362,1640532,0
2006-01-26,16.433,16.551,16.213,16.324,1727368,0
2006-01-27,16.433,16.546,16.314,16.443,898906,0
2006-01-30,16.531,16.701,16.433,16.536,1008512,0
2006-01-31,16.514,16.618,16.324,16.433,823169,0
2006-02-01,16.3,16.56,15.85,16.343,971416,0
2006-02-02,16.051,16.262,15.789,15.845,1303654,0
2006-02-03,15.737,15.939,15.125,15.91,1533565,0
2006-02-06,15.959,16.041,15.732,15.797,1045949,0
2006-02-07,15.812,15.827,15.251,15.335,842171,0
2006-02-08,15.326,15.443,15.138,15.256,745072,0
2006-02-09,15.343,15.567,15.037,15.079,721039,0
2006-02-10,15.024,15.024,14.621,14.753,1763811,0
2006-02-13,14.641,15.125,14.606,14.827,1296241,0
2006-02-14,14.866,15.173,14.716,15.084,890241,0
2006-02-15,15.138,15.153,14.808,14.928,616984,0
2006-02-16,14.937,15.037,14.735,14.99,578902,0
2006-02-17,15.033,15.261,14.866,15.024,528927,0
2006-02-21,15.046,15.236,15.004,15.192,475151,0
2006-02-22,15.216,15.366,14.952,15.094,571775,0
2006-02-23,15.133,15.352,15.014,15.323,488175,0
2006-02-24,15.246,15.357,15.143,15.187,537668,0
2006-02-27,15.261,15.878,15.261,15.807,970832,0
2006-02-28,15.827,15.85,15.395,15.567,1116415,0
2006-03-01,15.689,15.954,14.636,14.957,2148626,0
2006-03-02,14.899,14.947,13.921,14.109,1880493,0
2006-03-03,14.109,14.468,14.068,14.281,995861,0
2006-03-06,14.21,14.543,14.21,14.388,720204,0
2006-03-07,14.388,14.478,14.309,14.388,607653,0
2006-03-08,14.412,14.616,14.18,14.568,1076383,0
2006-03-09,14.597,14.711,14.407,14.436,549336,0
2006-03-10,14.359,14.667,14.304,14.621,397013,0
2006-03-13,14.626,14.706,14.228,14.335,897016,0
2006-03-14,14.299,14.427,14.118,14.427,503100,0
2006-03-15,14.364,14.716,14.243,14.701,511460,0
2006-03-16,14.687,14.808,14.543,14.808,512235,0
2006-03-17,14.847,14.88,14.592,14.812,643688,0
2006-03-20,14.784,15.133,14.739,15.046,491114,0
2006-03-21,15.065,15.168,14.971,15.028,480081,0
2006-03-22,15.069,15.138,15.009,15.115,423507,0
2006-03-23,15.138,15.562,15.13,15.408,900390,0
2006-03-24,15.472,15.591,15.285,15.538,302505,0
2006-03-27,15.503,15.533,15.216,15.261,478146,0
2006-03-28,15.28,15.581,15.246,15.309,312048,0
2006-03-29,15.299,15.463,15.261,15.339,430946,0
2006-03-30,15.376,15.508,15.226,15.28,390576,0
2006-03-31,15.339,15.567,15.318,15.523,453995,0
2006-04-03,15.518,15.704,15.326,15.339,354440,0
2006-04-04,15.313,15.318,15.019,15.168,1208363,0
2006-04-05,15.221,15.226,14.908,15.138,545680,0
2006-04-06,15.094,15.236,14.976,15.143,283257,0
2006-04-07,15.187,15.381,15.108,15.143,480820,0
2006-04-10,15.115,15.335,15.103,15.236,470553,0
2006-04-11,15.241,15.335,15.13,15.241,387263,0
2006-04-12,15.206,15.513,15.143,15.472,360065,0
2006-04-13,15.423,15.458,15.13,15.153,201897,0
2006-04-17,15.079,15.261,14.913,15.168,320269,0
2006-04-18,15.183,15.366,15.024,15.326,473328,0
2006-04-19,15.352,15.523,15.27,15.448,277260,0
2006-04-20,15.562,15.723,15.423,15.652,432216,0
2006-04-21,15.647,16.041,15.591,15.723,386476,0
2006-04-24,15.704,15.728,15.508,15.553,293144,0
2006-04-25,15.499,15.591,15.289,15.495,479087,0
2006-04-26,15.616,16.834,15.499,16.484,1258860,0
2006-04-27,16.484,16.484,15.666,15.752,1241621,0
2006-04-28,15.802,15.929,15.689,15.812,558721,0
2006-05-01,15.756,16.087,15.756,15.85,713816,0
2006-05-02,15.836,15.984,15.638,15.817,435386,0
2006-05-03,15.78,16.021,15.674,15.897,424923,0
2006-05-04,15.939,15.954,15.841,15.864,341614,0
2006-05-05,15.85,15.974,15.784,15.873,356331,0
2006-05-08,15.888,16.304,15.802,16.175,395210,0
2006-05-09,16.149,16.223,16.121,16.185,289463,0
2006-05-10,16.175,16.334,15.92,16.092,506303,0
2006-05-11,16.036,16.185,15.784,15.793,585887,0
2006-05-12,15.789,15.789,15.256,15.386,832911,0
2006-05-15,15.294,15.4,15.037,15.28,406462,0
2006-05-16,15.256,15.562,15.098,15.481,458517,0
2006-05-17,15.418,15.508,15.138,15.352,365890,0
2006-05-18,15.331,15.674,15.323,15.433,425762,0
2006-05-19,15.49,15.508,15.061,15.138,739119,0
2006-05-22,15.065,15.069,14.716,14.735,992371,0
2006-05-23,14.763,15.138,14.646,14.999,558335,0
2006-05-24,14.937,15.133,14.725,14.937,809559,0
2006-05-25,15.046,15.178,14.827,15.143,509334,0
2006-05-26,15.12,15.289,15.108,15.236,227672,0
2006-05-30,15.206,15.206,14.519,14.548,703539,0
2006-05-31,14.621,14.885,14.616,14.885,533866,0
2006-06-01,14.866,15.256,14.852,15.158,623660,0
2006-06-02,15.226,15.405,15.046,15.108,224482,0
2006-06-05,15.079,15.125,14.388,14.422,673660,0
2006-06-06,14.407,14.548,14.299,14.427,601520,0
2006-06-07,14.403,14.597,14.309,14.417,506390,0
2006-06-08,14.335,14.588,14.257,14.519,613133,0
2006-06-09,14.578,15.009,14.548,14.808,592029,0
2006-06-12,14.842,14.842,14.398,14.403,427872,0
2006-06-13,14.364,14.368,14.038,14.043,642744,0
2006-06-14,14.09,14.473,13.986,14.398,617831,0
2006-06-15,14.403,15.014,14.368,14.856,698375,0
2006-06-16,14.789,14.923,14.602,14.659,813066,0
2006-06-19,14.72,14.962,14.488,14.606,870300,0
2006-06-20,14.558,14.65,14.44,14.483,378185,0
2006-06-21,14.473,14.812,14.473,14.672,390857,0
2006-06-22,14.847,15.014,14.72,14.885,724097,0
2006-06-23,14.822,15.187,14.808,15.004,411244,0
2006-06-26,15.094,15.313,15.046,15.294,500993,0
2006-06-27,15.343,15.343,14.903,14.937,346137,0
2006-06-28,14.918,15.009,14.502,14.799,466442,0
2006-06-29,14.899,15.737,14.817,15.708,500484,0
2006-06-30,15.797,15.802,15.508,15.708,1245919,0
2006-07-03,15.708,15.949,15.596,15.747,393588,0
2006-07-05,15.713,15.723,15.335,15.548,455136,0
2006-07-06,15.591,15.841,15.485,15.822,667353,0
2006-07-07,15.827,16.139,15.766,16.016,564629,0
2006-07-10,16.083,16.499,16.069,16.19,530740,0
2006-07-11,16.213,16.213,15.679,16.016,467467,0
2006-07-12,15.979,16.069,15.662,15.761,440244,0
2006-07-13,15.752,15.752,15.216,15.256,698273,0
2006-07-14,15.226,15.265,14.899,14.962,963240,0
2006-07-17,14.923,15.216,14.88,15.074,619935,0
2006-07-18,15.178,15.335,14.971,15.206,445538,0
2006-07-19,15.231,15.513,15.065,15.467,535725,0
2006-07-20,15.49,15.49,14.794,14.852,698428,0
2006-07-21,14.784,14.808,14.373,14.538,650339,0
2006-07-24,14.548,14.928,14.511,14.827,568087,0
2006-07-25,14.885,15.405,14.799,15.304,482901,0
2006-07-26,15.13,15.133,14.758,15.033,535090,0
2006-07-27,15.12,15.163,14.383,14.449,659842,0
2006-07-28,14.553,15.033,14.373,15.024,774802,0
2006-07-31,14.781,15.289,14.781,15.206,672111,0
2006-08-01,15.065,15.236,14.602,14.641,1208204,0
2006-08-02,15.318,15.915,14.817,15.784,1418213,0
2006-08-03,15.666,16.185,15.335,16.064,953272,0
2006-08-04,16.087,16.252,15.708,16.046,918780,0
2006-08-07,15.901,16.003,15.671,15.784,353957,0
2006-08-08,15.845,15.989,15.713,15.802,570742,0
2006-08-09,16.003,16.003,15.12,15.138,565407,0
2006-08-10,15.094,15.28,14.942,15.236,753244,0
2006-08-11,15.178,15.202,15.009,15.13,327001,0
2006-08-14,15.221,15.495,15.178,15.309,424087,0
2006-08-15,15.477,15.718,15.477,15.708,431318,0
2006-08-16,15.732,15.841,15.481,15.841,296845,0
2006-08-17,15.752,16.036,15.633,16.036,279579,0
2006-08-18,16.083,16.087,15.873,16.087,413634,0
2006-08-21,16.059,16.272,15.888,16.223,506730,0
2006-08-22,16.194,16.633,16.153,16.594,1383972,0
2006-08-23,16.651,16.651,16.227,16.367,895331,0
2006-08-24,16.384,16.384,16.144,16.267,124459,0
2006-08-25,16.227,16.398,15.817,15.827,711513,0
2006-08-28,15.802,16.074,15.732,15.929,343740,0
2006-08-29,15.984,16.465,15.934,16.398,654893,0
2006-08-30,16.375,16.613,16.185,16.352,594225,0
2006-08-31,16.204,16.489,16.036,16.087,724853,0
2006-09-01,16.162,16.347,16.092,16.3,335463,0
2006-09-05,16.262,16.418,16.134,16.232,371866,0
2006-09-06,16.078,16.194,15.979,15.979,355229,0
2006-09-07,15.959,16.175,15.888,16.031,287442,0
2006-09-08,16.074,16.074,15.901,15.969,334365,0
2006-09-11,15.969,16.175,15.91,16.129,329921,0
2006-09-12,16.139,16.646,16.129,16.541,419155,0
2006-09-13,16.514,16.772,16.494,16.641,935363,0
2006-09-14,16.633,16.633,16.338,16.509,316107,0
2006-09-15,16.608,17.28,16.608,17.256,1493666,0
2006-09-18,17.261,17.402,17.015,17.029,764552,0
2006-09-19,17.113,17.131,16.584,16.996,634716,0
2006-09-20,17.15,17.37,17.034,17.3,708199,0
2006-09-21,17.346,17.346,16.883,16.925,477717,0
2006-09-22,16.883,16.901,16.633,16.701,371782,0
2006-09-25,16.665,17.08,16.618,17.047,577923,0
2006-09-26,17.085,17.415,16.864,17.37,669663,0
2006-09-27,17.27,17.549,17.261,17.43,667799,0
2006-09-28,17.51,17.54,17.09,17.108,372791,0
2006-09-29,17.165,17.27,16.986,17.085,601883,0
2006-10-02,17.006,17.024,16.484,16.598,773176,0
2006-10-03,16.484,16.849,16.461,16.71,345234,0
2006-10-04,16.796,17.402,16.678,17.356,535284,0
2006-10-05,17.435,17.625,17.323,17.597,497514,0
2006-10-06,17.467,17.601,17.198,17.3,147851,0
2006-10-09,17.208,17.43,17.015,17.375,249643,0
2006-10-10,17.36,17.415,17.061,17.346,244797,0
2006-10-11,17.3,17.3,16.854,16.91,309732,0
2006-10-12,16.986,17.53,16.977,17.496,433366,0
2006-10-13,17.506,17.61,17.226,17.491,275953,0
2006-10-16,17.444,17.653,17.31,17.606,223635,0
2006-10-17,17.506,17.649,17.236,17.53,303642,0
2006-10-18,17.597,17.866,17.435,17.535,355231,0
2006-10-19,17.51,17.53,17.218,17.314,421652,0
2006-10-20,17.415,17.415,16.762,16.806,929809,0
2006-10-23,16.753,17.179,16.646,17.117,486423,0
2006-10-24,16.996,17.208,16.878,16.964,491810,0
2006-10-25,16.964,17.791,16.964,17.713,768204,0
2006-10-26,17.737,17.917,17.411,17.885,534696,0
2006-10-27,17.757,17.961,17.582,17.61,685797,0
2006-10-30,17.61,17.941,17.549,17.881,614101,0
2006-10-31,17.737,17.956,17.319,17.365,830136,0
2006-11-01,15.761,16.011,15.098,15.299,3687266,0
2006-11-02,15.143,15.27,14.667,14.817,1852217,0
2006-11-03,14.832,14.832,14.597,14.646,1242317,0
2006-11-06,14.72,14.952,14.646,14.885,1131956,0
2006-11-07,14.903,15.115,14.667,14.735,840096,0
2006-11-08,14.706,14.966,14.498,14.876,811721,0
2006-11-09,14.88,14.885,14.538,14.573,828631,0
2006-11-10,14.563,14.937,14.538,14.889,637328,0
2006-11-13,14.847,14.847,14.621,14.654,709413,0
2006-11-14,14.663,14.672,14.436,14.563,1032632,0
2006-11-15,14.568,15.138,14.568,15.094,785624,0
2006-11-16,15.12,15.216,14.981,15.158,728887,0
2006-11-17,15.158,15.168,14.908,15.037,755888,0
2006-11-20,14.986,15.065,14.822,14.999,609308,0
2006-11-21,14.937,15.069,14.822,14.923,1479502,0
2006-11-22,14.861,15.138,14.667,15.074,569723,0
2006-11-24,14.908,15.183,14.908,15.183,396281,0
2006-11-27,15.168,15.202,14.398,14.511,1189900,0
2006-11-28,14.493,14.493,14.19,14.295,1138429,0
2006-11-29,14.417,14.753,14.383,14.654,991372,0
2006-11-30,14.667,14.753,14.427,14.667,905090,0
2006-12-01,14.646,14.72,14.195,14.393,1253885,0
2006-12-04,14.398,14.856,14.398,14.837,647773,0
2006-12-05,14.885,14.899,14.592,14.641,580860,0
2006-12-06,14.573,14.573,14.309,14.345,590928,0
2006-12-07,14.33,14.493,14.276,14.33,520274,0
2006-12-08,14.295,14.478,14.252,14.34,640855,0
2006-12-11,14.281,14.563,14.281,14.412,527878,0
2006-12-12,14.432,14.488,14.16,14.238,526308,0
2006-12-13,14.323,14.454,14.15,14.17,630897,0
2006-12-14,14.19,14.417,14.18,14.18,500647,0
2006-12-15,14.223,14.281,13.891,13.891,1138512,0
2006-12-18,13.916,14.114,13.859,13.911,1015700,0
2006-12-19,13.854,13.901,13.736,13.836,863822,0
2006-12-20,13.797,14.013,13.773,13.782,779018,0
2006-12-21,13.721,13.925,13.608,13.651,668251,0
2006-12-22,13.613,13.806,13.613,13.694,396660,0
2006-12-26,13.806,14.072,13.748,14.053,441315,0
2006-12-27,14.114,14.281,14.028,14.175,616213,0
2006-12-28,14.132,14.165,13.896,13.986,659647,0
2006-12-29,13.958,13.958,13.637,13.726,1201367,0
2007-01-03,13.806,14.127,13.603,13.811,1527904,0
2007-01-04,13.806,13.836,13.623,13.831,756140,0
2007-01-05,13.721,14.099,13.512,13.522,1250037,0
2007-01-08,13.507,13.517,13.161,13.409,1432276,0
2007-01-09,13.395,13.579,13.395,13.55,722193,0
2007-01-10,13.816,13.816,13.484,13.736,1076420,0
2007-01-11,13.731,13.998,13.721,13.901,1004894,0
2007-01-12,13.901,13.921,13.773,13.874,678925,0
2007-01-16,13.911,14.003,13.758,13.811,543723,0
2007-01-17,13.726,13.934,13.721,13.797,564662,0
2007-01-18,13.782,13.836,13.603,13.651,741348,0
2007-01-19,13.608,13.716,13.559,13.593,483360,0
2007-01-22,13.55,13.569,13.096,13.156,1028518,0
2007-01-23,13.128,13.288,13.012,13.244,1276763,0
2007-01-24,13.278,13.357,13.199,13.333,562969,0
2007-01-25,13.352,13.352,13.128,13.18,715359,0
2007-01-26,13.18,13.288,12.988,13.119,582400,0
2007-01-29,13.083,13.104,12.703,12.789,1691808,0
2007-01-30,12.794,13.109,12.746,13.022,835600,0
2007-01-31,13.036,13.293,12.965,13.07,825756,0
2007-02-01,13.114,13.527,13.114,13.372,1304308,0
2007-02-02,13.428,13.47,13.348,13.418,383840,0
2007-02-05,13.372,13.413,13.055,13.128,501331,0
2007-02-06,13.189,13.254,13.07,13.249,459285,0
2007-02-07,13.293,13.493,13.101,13.443,605472,0
2007-02-08,13.418,13.484,13.209,13.273,356912,0
2007-02-09,13.768,13.864,13.456,13.498,1025682,0
2007-02-12,13.517,13.517,13.298,13.4,630971,0
2007-02-13,13.438,14.123,13.433,14.048,1643522,0
2007-02-14,14.028,14.048,13.773,13.911,843095,0
2007-02-15,13.864,14.233,13.773,14.2,928766,0
2007-02-16,14.195,14.271,13.916,14.262,930415,0
2007-02-20,14.223,14.314,14.081,14.195,733611,0
2007-02-21,14.127,14.403,14.118,14.257,533370,0
2007-02-22,14.267,14.299,14.104,14.185,345905,0
2007-02-23,14.195,14.417,14.123,14.412,548784,0
2007-02-26,14.436,14.483,14.195,14.378,878663,0
2007-02-27,14.195,14.233,13.753,13.849,1346527,0
2007-02-28,13.934,14.141,13.731,13.973,1362966,0
2007-03-01,13.74,14.233,13.443,14.068,1346335,0
2007-03-02,13.989,14.195,13.836,14.008,972562,0
2007-03-05,13.986,14.16,13.74,13.836,1150708,0
2007-03-06,13.968,14.267,13.879,14.19,816744,0
2007-03-07,14.15,14.281,14.038,14.18,532210,0
2007-03-08,14.304,14.519,14.195,14.427,792538,0
2007-03-09,14.524,14.682,14.383,14.493,796269,0
2007-03-12,14.436,14.636,14.383,14.519,492653,0
2007-03-13,14.436,14.548,14.072,14.195,738173,0
2007-03-14,14.22,14.533,14.136,14.473,572534,0
2007-03-15,14.345,14.692,14.34,14.444,667593,0
2007-03-16,14.432,14.459,14.114,14.291,906770,0
2007-03-19,14.335,14.588,14.314,14.493,526857,0
2007-03-20,14.444,14.459,14.345,14.449,329306,0
2007-03-21,14.449,14.616,14.195,14.493,463334,0
2007-03-22,14.528,14.528,14.359,14.507,426586,0
2007-03-23,14.459,14.641,14.449,14.611,417342,0
2007-03-26,14.588,14.616,14.403,14.468,642617,0
2007-03-27,14.359,14.436,14.175,14.233,586779,0
2007-03-28,14.17,14.17,13.934,14.109,714438,0
2007-03-29,14.18,14.291,13.816,13.994,556495,0
2007-03-30,13.901,14.175,13.302,13.911,1678126,0
2007-04-02,13.978,14.063,13.916,14.008,613713,0
2007-04-03,14.038,14.309,14.018,14.2,494173,0
2007-04-04,14.141,14.155,13.958,14.043,565322,0
2007-04-05,14.013,14.114,13.986,14.094,228648,0
2007-04-09,14.104,14.104,13.864,14.003,374724,0
2007-04-10,13.973,14.072,13.874,14.048,347697,0
2007-04-11,14.023,14.043,13.743,13.826,410850,0
2007-04-12,13.773,13.921,13.613,13.869,438275,0
2007-04-13,13.849,13.958,13.721,13.93,568806,0
2007-04-16,13.998,14.325,13.998,14.314,363690,0
2007-04-17,14.291,14.325,14.17,14.304,398834,0
2007-04-18,14.243,14.299,14.076,14.262,502739,0
2007-04-19,14.165,14.354,14.094,14.233,376285,0
2007-04-20,14.304,14.359,14.205,14.318,344754,0
2007-04-23,14.276,14.478,14.195,14.291,389003,0
2007-04-24,14.21,14.33,14.038,14.325,642469,0
2007-04-25,14.354,14.72,14.354,14.692,655467,0
2007-04-26,14.716,14.743,14.548,14.692,470689,0
2007-04-27,14.641,14.641,14.454,14.524,320425,0
2007-04-30,14.502,14.592,14.488,14.528,973259,0
2007-05-01,14.528,14.781,14.468,14.72,678645,0
2007-05-02,14.65,14.933,14.606,14.784,533033,0
2007-05-03,14.822,14.832,14.659,14.696,297057,0
2007-05-04,14.748,14.981,14.667,14.971,558508,0
2007-05-07,14.903,15.033,14.903,15.033,653669,0
2007-05-08,14.976,15.133,14.803,15.042,656895,0
2007-05-09,15.115,16.494,14.908,16.051,1869113,0
2007-05-10,16.329,16.357,15.915,15.939,1477628,0
2007-05-11,16.064,16.18,15.611,15.723,1200615,0
2007-05-14,15.775,15.888,15.352,15.4,767780,0
2007-05-15,15.418,15.581,14.894,14.923,1704966,0
2007-05-16,14.942,15.331,14.885,15.056,1260276,0
2007-05-17,14.976,15.079,14.663,14.812,954017,0
2007-05-18,14.822,14.889,14.606,14.789,487679,0
2007-05-21,14.739,15.089,14.739,14.937,492655,0
2007-05-22,14.894,14.995,14.842,14.903,524026,0
2007-05-23,14.928,14.976,14.711,14.758,424163,0
2007-05-24,14.701,14.899,14.588,14.682,507458,0
2007-05-25,14.696,14.799,14.597,14.663,371782,0
2007-05-29,14.692,14.808,14.659,14.763,420673,0
2007-05-30,14.672,14.976,14.553,14.918,531698,0
2007-05-31,14.852,14.923,14.588,14.646,867813,0
2007-06-01,14.687,14.885,14.659,14.748,944772,0
2007-06-04,14.725,14.725,14.573,14.667,544917,0
2007-06-05,14.459,14.602,14.354,14.573,709900,0
2007-06-06,14.498,14.578,14.223,14.247,799586,0
2007-06-07,14.223,14.223,13.84,13.948,835611,0
2007-06-08,13.901,14.068,13.821,14.023,410539,0
2007-06-11,13.998,14.008,13.797,13.958,284327,0
2007-06-12,13.845,13.943,13.679,13.821,591871,0
2007-06-13,13.806,13.989,13.743,13.901,452079,0
2007-06-14,13.901,14.033,13.845,13.916,347867,0
2007-06-15,14.09,14.09,13.887,13.953,573235,0
2007-06-18,13.963,14.018,13.748,13.978,365153,0
2007-06-19,13.887,13.901,13.731,13.826,763569,0
2007-06-20,13.836,13.836,13.669,13.707,337967,0
2007-06-21,13.632,13.674,13.362,13.545,738701,0
2007-06-22,13.512,13.743,13.32,13.498,1388064,0
2007-06-25,13.484,13.777,13.343,13.574,792848,0
2007-06-26,13.598,13.787,13.498,13.593,580601,0
2007-06-27,13.512,13.826,13.512,13.758,892870,0
2007-06-28,13.758,14.023,13.758,13.874,393567,0
2007-06-29,13.93,13.938,13.569,13.608,552593,0
2007-07-02,13.632,13.821,13.632,13.748,450106,0
2007-07-03,13.748,13.884,13.712,13.811,119695,0
2007-07-05,13.787,13.864,13.699,13.768,274900,0
2007-07-06,13.736,13.801,13.674,13.753,332212,0
2007-07-09,13.836,13.836,13.613,13.787,461336,0
2007-07-10,13.664,13.758,13.564,13.593,469483,0
2007-07-11,13.559,13.579,13.302,13.381,583319,0
2007-07-12,13.438,13.613,13.395,13.603,515056,0
2007-07-13,13.541,13.669,13.488,13.613,343343,0
2007-07-16,13.627,13.659,13.541,13.598,347254,0
2007-07-17,13.598,13.707,13.588,13.623,320121,0
2007-07-18,13.574,13.679,13.475,13.669,375864,0
2007-07-19,13.679,13.906,13.651,13.74,316636,0
2007-07-20,13.712,13.787,13.574,13.627,431714,0
2007-07-23,13.627,13.74,13.507,13.613,406331,0
2007-07-24,13.507,13.731,13.4,13.613,999044,0
2007-07-25,13.655,13.721,13.461,13.554,896192,0
2007-07-26,13.386,13.554,13.306,13.409,963865,0
2007-07-27,13.352,13.413,13.096,13.189,947213,0
2007-07-30,13.184,13.298,13.002,13.194,616270,0
2007-07-31,13.249,13.249,12.969,12.978,409149,0
2007-08-01,12.952,13.124,12.737,13.022,645942,0
2007-08-02,13.075,13.239,12.927,13.229,569503,0
2007-08-03,13.194,13.249,12.708,12.742,731445,0
2007-08-06,12.759,12.922,12.306,12.87,1079394,0
2007-08-07,12.774,13.041,12.453,12.733,992015,0
2007-08-08,13.109,13.352,11.805,12.012,1776400,0
2007-08-09,11.847,11.989,10.862,11.984,3364794,0
2007-08-10,11.823,13.104,11.621,12.643,1437798,0
2007-08-13,12.689,12.764,12.149,12.149,571413,0
2007-08-14,12.144,12.289,11.758,11.776,635166,0
2007-08-15,11.781,12.395,11.724,12.213,741777,0
2007-08-16,12.149,12.794,11.734,12.774,832307,0
2007-08-17,13.124,13.124,12.415,12.491,804984,0
2007-08-20,12.544,12.769,12.4,12.737,316342,0
2007-08-21,12.728,12.808,12.544,12.62,284589,0
2007-08-22,12.737,13.022,12.66,12.845,623606,0
2007-08-23,12.865,12.957,12.698,12.86,439592,0
2007-08-24,12.84,13.012,12.799,13.007,429678,0
2007-08-27,12.947,13.022,12.794,12.932,545416,0
2007-08-28,12.87,12.87,12.448,12.539,1333756,0
2007-08-29,12.385,12.477,12.216,12.293,1241690,0
2007-08-30,12.198,12.231,12.032,12.144,441794,0
2007-08-31,12.221,12.477,11.915,11.998,561035,0
2007-09-04,11.998,12.203,11.88,12.07,605837,0
2007-09-05,11.998,12.164,11.924,11.924,666835,0
2007-09-06,11.939,12.198,11.895,12.126,476202,0
2007-09-07,11.97,11.97,11.565,11.607,600798,0
2007-09-10,11.634,11.634,11.029,11.369,798103,0
2007-09-11,11.403,11.621,11.403,11.583,708578,0
2007-09-12,11.565,11.629,11.497,11.56,534664,0
2007-09-13,11.593,11.694,11.349,11.598,421016,0
2007-09-14,11.542,11.768,11.465,11.749,317747,0
2007-09-17,11.758,11.758,11.551,11.57,760736,0
2007-09-18,11.607,12.088,11.522,12.027,493098,0
2007-09-19,12.066,12.279,12.002,12.017,555126,0
2007-09-20,12.007,12.255,11.939,12.149,457551,0
2007-09-21,12.241,12.26,11.949,12.007,659332,0
2007-09-24,11.993,12.131,11.694,11.734,551567,0
2007-09-25,11.685,11.709,11.416,11.445,474037,0
2007-09-26,11.492,11.709,11.477,11.639,454115,0
2007-09-27,11.699,11.719,11.477,11.644,301691,0
2007-09-28,11.612,11.739,11.44,11.565,524844,0
2007-10-01,11.662,12.764,11.551,12.52,1321724,0
2007-10-02,12.496,12.821,12.468,12.733,740826,0
2007-10-03,12.63,12.665,12.434,12.515,667582,0
2007-10-04,12.539,12.581,12.376,12.491,352842,0
2007-10-05,12.6,12.799,12.595,12.728,354749,0
2007-10-08,12.708,12.713,12.381,12.453,550796,0
2007-10-09,12.477,12.53,12.354,12.515,428603,0
2007-10-10,12.496,12.496,12.226,12.359,718126,0
2007-10-11,12.395,12.463,12.164,12.216,441840,0
2007-10-12,12.193,12.193,11.823,11.963,361912,0
2007-10-15,11.949,11.949,11.359,11.407,765793,0
2007-10-16,11.349,11.349,10.9,11.109,1075884,0
2007-10-17,11.224,11.303,11.016,11.044,895494,0
2007-10-18,11.039,11.081,10.781,10.852,874461,0
2007-10-19,10.857,11.026,10.664,10.88,730527,0
2007-10-22,10.771,11.147,10.645,11.016,1128429,0
2007-10-23,11.104,11.104,10.708,10.842,762111,0
2007-10-24,10.766,10.852,10.479,10.668,761043,0
2007-10-25,10.664,10.935,10.664,10.852,509024,0
2007-10-26,10.915,11.229,10.825,11.195,710242,0
2007-10-29,11.224,11.224,11.021,11.067,650336,0
2007-10-30,11.039,11.039,10.79,10.815,443756,0
2007-10-31,10.89,11.029,10.752,11.026,603527,0
2007-11-01,10.905,10.92,10.565,10.703,768338,0
2007-11-02,10.81,10.885,10.293,10.386,561242,0
2007-11-05,10.303,10.65,10.303,10.604,447396,0
2007-11-06,10.338,10.852,10.308,10.798,777038,0
2007-11-07,11.364,11.714,10.996,11.369,2628332,0
2007-11-08,11.389,12.022,11.234,11.924,1577514,0
2007-11-09,11.875,12.037,11.598,11.653,1035727,0
2007-11-12,11.634,11.97,11.588,11.704,916568,0
2007-11-13,11.818,12.017,11.813,11.934,673478,0
2007-11-14,11.975,12.149,11.739,11.818,445869,0
2007-11-15,11.714,11.9,11.502,11.704,560055,0
2007-11-16,11.729,11.734,11.243,11.329,648855,0
2007-11-19,11.167,11.181,10.645,10.953,1137446,0
2007-11-20,10.93,11.142,10.65,10.862,729964,0
2007-11-21,10.82,10.996,10.621,10.82,318489,0
2007-11-23,10.905,11.128,10.806,11.044,135637,0
2007-11-26,11.034,11.034,10.723,10.737,378539,0
2007-11-27,10.747,10.877,10.654,10.84,377091,0
2007-11-28,10.94,11.167,10.713,11.071,663144,0
2007-11-29,11.067,11.067,10.835,10.92,273555,0
2007-11-30,11.034,11.252,10.93,11.142,620950,0
2007-12-03,11.167,11.167,10.798,10.825,365938,0
2007-12-04,10.747,10.766,10.504,10.56,576745,0
2007-12-05,10.693,10.842,10.621,10.708,368643,0
2007-12-06,10.708,11.011,10.58,10.981,624550,0
2007-12-07,11.407,12.275,11.19,11.321,1801106,0
2007-12-10,11.369,11.57,11.224,11.299,395735,0
2007-12-11,11.21,11.612,11.104,11.22,578560,0
2007-12-12,11.354,11.364,11.021,11.114,718792,0
2007-12-13,11.029,11.138,10.9,11.039,414878,0
2007-12-14,10.935,11.048,10.91,10.935,423032,0
2007-12-17,10.89,11.021,10.737,10.737,646215,0
2007-12-18,10.835,11.026,10.693,10.935,1076952,0
2007-12-19,10.89,10.905,10.584,10.713,457018,0
2007-12-20,10.94,10.957,10.589,10.664,623437,0
2007-12-21,10.82,10.852,10.641,10.688,782058,0
2007-12-24,10.732,10.798,10.668,10.766,214640,0
2007-12-26,10.698,10.82,10.664,10.771,423820,0
2007-12-27,10.781,10.862,10.621,10.732,452966,0
2007-12-28,10.762,10.835,10.718,10.718,340490,0
2007-12-31,10.771,10.82,10.636,10.742,537396,0
2008-01-02,10.631,10.802,10.405,10.508,755350,0
2008-01-03,10.551,10.621,9.91,9.917,1317400,0
2008-01-04,9.875,10.072,9.732,9.905,785107,0
2008-01-07,9.97,10.718,9.842,10.446,1793271,0
2008-01-08,10.527,10.617,10.198,10.212,1628783,0
2008-01-09,10.115,10.494,9.965,10.343,772190,0
2008-01-10,10.283,10.703,10.163,10.65,603538,0
2008-01-11,10.565,10.609,10.41,10.489,749600,0
2008-01-14,10.594,10.718,10.313,10.42,853355,0
2008-01-15,10.288,10.288,10.001,10.053,930428,0
2008-01-16,10.048,10.451,10.048,10.361,833271,0
2008-01-17,10.42,10.42,10.237,10.366,864180,0
2008-01-18,10.361,10.584,10.277,10.532,1389002,0
2008-01-22,10.015,10.698,10.015,10.405,1008672,0
2008-01-23,10.183,11.312,10.183,11.19,1435156,0
2008-01-24,11.185,11.321,10.953,11.215,638880,0
2008-01-25,11.349,11.455,11.081,11.176,795020,0
2008-01-28,11.123,11.167,10.835,11.123,1058634,0
2008-01-29,11.2,11.551,11.176,11.512,1122761,0
2008-01-30,11.45,11.634,11.19,11.195,719601,0
2008-01-31,11.034,12.174,10.93,11.967,1358277,0
2008-02-01,12.012,12.203,11.828,12.159,801307,0
2008-02-04,12.149,12.226,11.791,11.875,764043,0
2008-02-05,11.672,11.915,11.547,11.588,609689,0
2008-02-06,11.658,11.729,11.239,11.248,476374,0
2008-02-07,11.205,11.851,11.152,11.704,747250,0
2008-02-08,11.403,11.704,11.403,11.477,709595,0
2008-02-11,11.46,11.579,11.133,11.303,825460,0
2008-02-12,11.316,11.617,11.261,11.45,786413,0
2008-02-13,11.565,12.103,11.565,12.007,2291782,0
2008-02-14,12.079,12.149,11.473,11.477,887903,0
2008-02-15,11.44,11.527,11.256,11.482,567366,0
2008-02-19,11.621,11.644,11.47,11.547,387860,0
2008-02-20,11.487,11.57,11.276,11.465,747427,0
2008-02-21,11.482,11.644,11.229,11.285,787947,0
2008-02-22,11.281,11.497,11.157,11.271,683442,0
2008-02-25,11.316,11.349,10.915,11.123,969976,0
2008-02-26,11.109,11.828,10.961,11.699,1315916,0
2008-02-27,11.734,13.249,11.734,12.774,3275278,0
2008-02-28,12.737,12.88,12.577,12.643,881536,0
2008-02-29,12.515,12.974,12.349,12.371,1396788,0
2008-03-03,12.405,12.723,12.074,12.289,677116,0
2008-03-04,12.184,12.284,11.958,12.047,863859,0
2008-03-05,12.126,12.231,11.958,12.144,470287,0
2008-03-06,12.126,12.144,11.677,11.694,579248,0
2008-03-07,11.593,11.776,11.497,11.588,378598,0
2008-03-10,11.653,11.847,11.321,11.344,519894,0
2008-03-11,11.625,11.905,11.45,11.791,791871,0
2008-03-12,11.818,12.236,11.685,12.066,771616,0
2008-03-13,11.91,12.359,11.813,12.33,499361,0
2008-03-14,12.41,12.41,11.954,12.131,519865,0
2008-03-17,11.866,12.27,11.704,12.154,540485,0
2008-03-18,12.419,12.491,11.421,11.828,1195029,0
2008-03-19,11.939,12.074,11.532,11.588,598373,0
2008-03-20,11.685,12.027,11.321,11.89,1288507,0
2008-03-24,11.963,12.208,11.91,12.074,675185,0
2008-03-25,12.098,12.174,11.915,12.159,347453,0
2008-03-26,12.066,12.066,11.791,11.963,359835,0
2008-03-27,11.984,12.088,11.801,11.833,496501,0
2008-03-28,11.838,12.022,11.487,11.551,478644,0
2008-03-31,11.532,11.69,11.45,11.455,453623,0
2008-04-01,11.739,11.828,11.507,11.818,457916,0
2008-04-02,11.791,11.905,11.653,11.786,409820,0
2008-04-03,11.681,11.939,11.593,11.838,317901,0
2008-04-04,11.89,12.037,11.598,11.9,407942,0
2008-04-07,11.963,12.174,11.823,11.88,198383,0
2008-04-08,11.786,12.093,11.734,11.915,278709,0
2008-04-09,11.954,12.07,11.724,11.776,794780,0
2008-04-10,11.69,12.066,11.69,11.949,457779,0
2008-04-11,11.818,12.032,11.565,11.57,342669,0
2008-04-14,11.522,11.667,11.497,11.517,256921,0
2008-04-15,11.575,11.771,11.492,11.639,431783,0
2008-04-16,11.776,12.084,11.658,12.07,624902,0
2008-04-17,12.098,12.917,11.954,12.634,1626610,0
2008-04-18,12.835,13.065,12.835,13.022,569445,0
2008-04-21,12.942,13.194,12.893,13.114,621605,0
2008-04-22,13.06,13.119,12.434,12.689,760429,0
2008-04-23,12.746,12.746,12.491,12.572,359929,0
2008-04-24,12.605,12.665,12.246,12.496,563853,0
2008-04-25,12.443,12.625,12.325,12.515,314235,0
2008-04-28,12.477,12.67,12.405,12.468,411337,0
2008-04-29,12.491,12.639,12.363,12.563,603202,0
2008-04-30,12.61,12.898,12.515,12.774,889056,0
2008-05-01,12.746,13.302,12.511,12.865,982993,0
2008-05-02,13.017,13.017,12.463,12.511,720589,0
2008-05-05,12.438,12.87,12.405,12.808,979278,0
2008-05-06,12.816,12.875,12.634,12.799,676960,0
2008-05-07,13.386,13.461,12.208,12.634,1907793,0
2008-05-08,12.647,12.889,12.381,12.448,750189,0
2008-05-09,12.376,12.713,12.376,12.595,779301,0
2008-05-12,12.634,13.199,12.491,13.166,673317,0
2008-05-13,13.161,14.058,13.119,13.864,1596568,0
2008-05-14,13.869,14.094,13.712,13.712,659153,0
2008-05-15,13.689,14.081,13.443,14.023,556943,0
2008-05-16,14.099,14.127,13.413,13.537,541397,0
2008-05-19,13.537,13.934,13.537,13.768,506580,0
2008-05-20,13.736,13.758,13.254,13.522,649470,0
2008-05-21,13.554,13.679,12.965,13.022,793193,0
2008-05-22,13.017,13.484,12.947,13.352,602550,0
2008-05-23,13.156,13.348,12.884,13.161,724846,0
2008-05-27,13.268,13.627,13.083,13.517,429085,0
2008-05-28,13.593,13.694,13.493,13.664,432368,0
2008-05-29,13.603,13.989,13.559,13.968,403310,0
2008-05-30,13.958,13.978,13.588,13.925,509355,0
2008-06-02,13.911,14.008,13.348,13.618,744662,0
2008-06-03,13.618,13.721,13.229,13.588,839266,0
2008-06-04,13.517,13.963,13.517,13.845,539906,0
2008-06-05,13.826,14.165,13.753,14.094,326321,0
2008-06-06,13.998,13.998,13.554,13.554,374989,0
2008-06-09,13.55,13.618,13.348,13.475,543220,0
2008-06-10,13.343,13.731,13.133,13.651,724620,0
2008-06-11,13.593,13.651,13.101,13.124,394883,0
2008-06-12,13.258,13.413,13.096,13.101,621883,0
2008-06-13,13.214,13.357,13.096,13.343,395890,0
2008-06-16,13.32,13.618,13.244,13.584,327458,0
2008-06-17,13.598,13.598,13.204,13.249,336154,0
2008-06-18,13.234,13.503,13.07,13.199,330947,0
2008-06-19,13.199,13.493,13.109,13.475,289479,0
2008-06-20,13.376,13.554,13.075,13.302,770063,0
2008-06-23,13.357,13.651,12.957,12.957,294383,0
2008-06-24,12.898,13.041,12.728,12.922,547753,0
2008-06-25,12.937,13.298,12.937,13.184,491217,0
2008-06-26,13.119,13.244,12.845,12.913,612471,0
2008-06-27,12.908,13.032,12.448,12.577,1143658,0
2008-06-30,12.605,12.903,12.563,12.581,629786,0
2008-07-01,12.501,12.952,12.169,12.625,933619,0
2008-07-02,12.6,12.63,12.26,12.289,507576,0
2008-07-03,12.349,12.66,12.179,12.515,329419,0
2008-07-07,12.63,12.845,12.429,12.559,490368,0
2008-07-08,12.605,13.249,12.605,13.036,792121,0
2008-07-09,13.012,13.156,12.438,12.458,860457,0
2008-07-10,12.468,12.969,12.453,12.774,725290,0
2008-07-11,12.66,12.66,12.236,12.371,758596,0
2008-07-14,12.501,12.511,11.818,11.998,741512,0
2008-07-15,11.91,12.395,11.758,12.169,614365,0
2008-07-16,12.193,12.774,12.149,12.684,353674,0
2008-07-17,12.742,12.764,12.325,12.665,749007,0
2008-07-18,12.652,12.808,12.463,12.59,375633,0
2008-07-21,12.647,12.723,12.424,12.657,229375,0
2008-07-22,12.477,13.199,12.477,13.137,831570,0
2008-07-23,13.079,14.028,13.027,13.968,1329411,0
2008-07-24,13.989,13.989,13.433,13.47,794210,0
2008-07-25,13.623,13.925,13.404,13.559,436485,0
2008-07-28,13.498,13.642,13.101,13.298,442401,0
2008-07-29,13.315,14.013,13.315,13.627,829939,0
2008-07-30,13.47,13.854,13.194,13.498,1232775,0
2008-07-31,13.338,13.753,13.338,13.386,537812,0
2008-08-01,13.461,13.503,13.128,13.423,417493,0
2008-08-04,13.372,13.404,13.092,13.306,572830,0
2008-08-05,13.627,13.859,13.189,13.712,1269098,0
2008-08-06,13.938,13.968,13.219,13.684,1309618,0
2008-08-07,13.527,13.721,12.889,12.974,723754,0
2008-08-08,12.961,13.357,12.922,13.244,702359,0
2008-08-11,13.189,13.782,13.189,13.716,502979,0
2008-08-12,13.646,13.831,13.288,13.461,920276,0
2008-08-13,13.512,13.537,13.151,13.234,560575,0
2008-08-14,13.151,13.288,13.151,13.219,873508,0
2008-08-15,13.475,13.773,13.184,13.239,954110,0
2008-08-18,13.293,13.623,13.065,13.096,544094,0
2008-08-19,13.055,13.234,12.835,12.983,605952,0
2008-08-20,13.012,13.083,12.679,12.932,345428,0
2008-08-21,12.84,13.137,12.539,12.684,532388,0
2008-08-22,12.75,13.209,12.75,13.101,517493,0
2008-08-25,13.007,13.06,12.713,12.764,326188,0
2008-08-26,12.713,12.908,12.424,12.63,1253209,0
2008-08-27,12.634,12.908,12.634,12.718,414484,0
2008-08-28,12.746,13.386,12.703,13.329,643131,0
2008-08-29,13.302,13.446,13.128,13.209,422917,0
2008-09-02,13.244,13.669,13.234,13.376,631225,0
2008-09-03,13.376,13.608,13.189,13.32,594505,0
2008-09-04,13.249,13.348,12.917,13.075,392840,0
2008-09-05,12.978,13.161,12.703,13.087,627839,0
2008-09-08,13.503,13.537,13.092,13.443,717100,0
2008-09-09,13.443,13.787,13.333,13.357,709608,0
2008-09-10,13.461,13.689,13.343,13.493,816230,0
2008-09-11,13.352,13.884,13.348,13.836,916869,0
2008-09-12,13.694,13.758,13.512,13.707,770313,0
2008-09-15,13.381,14.123,13.381,13.763,1115710,0
2008-09-16,13.603,13.773,13.114,13.498,1480122,0
2008-09-17,13.315,13.391,12.794,12.922,705600,0
2008-09-18,13.219,13.569,12.88,13.569,901526,0
2008-09-19,13.753,14.493,13.603,14.422,1724408,0
2008-09-22,14.33,14.515,13.475,13.522,584473,0
2008-09-23,13.522,13.994,13.4,13.446,376082,0
2008-09-24,13.517,13.574,13.18,13.263,397080,0
2008-09-25,13.376,13.545,13.176,13.376,178285,0
2008-09-26,13.184,13.613,13.184,13.47,305860,0
2008-09-29,13.254,13.438,12.718,13.083,595479,0
2008-09-30,13.249,13.249,12.643,12.85,1732684,0
2008-10-01,12.769,13.012,12.657,12.703,604578,0
2008-10-02,12.657,12.764,12.088,12.093,445313,0
2008-10-03,12.226,12.32,11.547,11.547,451933,0
2008-10-06,11.374,11.658,10.594,11.276,1657312,0
2008-10-07,11.421,11.46,10.885,10.94,396759,0
2008-10-08,10.698,11.47,10.589,10.915,797440,0
2008-10-09,11.044,11.195,10.376,10.4,623577,0
2008-10-10,10.255,11.239,9.681,11.142,765576,0
2008-10-13,11.344,11.593,11.071,11.394,553717,0
2008-10-14,11.607,11.607,10.143,10.273,883987,0
2008-10-15,10.183,10.537,9.1731,9.2536,870650,0
2008-10-16,9.3449,9.676,8.9093,9.581,631848,0
2008-10-17,9.3979,10.242,9.3979,9.993,760794,0
2008-10-20,10.053,10.217,9.875,10.217,218488,0
2008-10-21,10.081,10.338,9.718,9.762,524083,0
2008-10-22,9.616,9.818,9.4504,9.539,722176,0
2008-10-23,9.596,9.775,8.9425,9.2681,383401,0
2008-10-24,9.0133,9.51,8.9189,8.9804,373585,0
2008-10-27,8.9046,9.0986,8.7911,8.7911,359111,0
2008-10-28,8.8619,9.505,8.564,9.505,343279,0
2008-10-29,9.581,9.742,9.2975,9.3939,737971,0
2008-10-30,9.605,10.096,9.4366,10.077,397579,0
2008-10-31,10.048,10.79,9.676,10.673,532629,0
2008-11-03,10.718,10.885,10.4,10.737,514371,0
2008-11-04,10.981,10.981,10.527,10.81,407213,0
2008-11-05,9.3449,9.505,8.8716,9.0654,1471632,0
2008-11-06,8.9756,9.2073,8.5355,8.564,528689,0
2008-11-07,8.6206,8.7483,8.493,8.7342,542721,0
2008-11-10,8.9282,9.4176,8.3983,8.4692,628755,0
2008-11-11,8.422,8.5924,8.2419,8.2658,365245,0
2008-11-12,8.2658,8.507,8.0433,8.0813,400389,0
2008-11-13,8.1143,8.6206,7.6935,8.5827,451974,0
2008-11-14,8.4268,8.5213,7.8922,7.9204,352204,0
2008-11-17,7.8684,8.1522,7.7029,7.7454,519585,0
2008-11-18,7.7501,7.8543,7.2817,7.5469,330428,0
2008-11-19,7.5515,7.5798,6.9552,6.9648,353286,0
2008-11-20,6.8606,6.8939,6.1747,6.203,920831,0
2008-11-21,6.3021,7.0734,6.0468,7.0072,1028852,0
2008-11-24,7.083,7.6935,6.9601,7.6079,730621,0
2008-11-25,7.712,7.9015,7.433,7.5041,1034711,0
2008-11-26,7.3667,8.2942,7.3621,8.228,552587,0
2008-11-28,8.2517,8.3983,8.1948,8.3841,296350,0
2008-12-01,8.1663,8.1663,7.4191,7.4569,875354,0
2008-12-02,7.5656,8.0957,7.3575,8.0387,1112110,0
2008-12-03,7.8163,8.6585,7.7595,8.564,631221,0
2008-12-04,8.422,8.507,7.7217,7.8777,1165717,0
2008-12-05,7.8398,7.8398,7.4283,7.7642,1063878,0
2008-12-08,7.9821,8.5025,7.6318,7.8922,1367936,0
2008-12-09,7.8873,8.2186,7.4283,7.8212,574494,0
2008-12-10,7.9442,8.5402,7.7834,8.2897,784209,0
2008-12-11,8.1807,8.3841,7.575,7.6742,676071,0
2008-12-12,7.5279,7.873,7.4283,7.8398,603188,0
2008-12-15,7.8494,7.9109,7.5041,7.6935,564357,0
2008-12-16,7.8873,8.0387,7.4899,7.7786,806901,0
2008-12-17,7.6837,8.0433,7.4664,7.9772,497251,0
2008-12-18,7.9204,8.1995,7.8494,8.0765,635750,0
2008-12-19,8.2751,8.7531,8.1096,8.5875,1247622,0
2008-12-22,8.5924,8.6349,7.9631,8.2232,694387,0
2008-12-23,8.2897,8.3746,8.0907,8.1096,381677,0
2008-12-24,8.0717,8.3792,8.0717,8.2658,160154,0
2008-12-26,8.3416,8.5166,8.2327,8.332,173396,0
2008-12-29,8.2704,8.507,8.0717,8.209,391881,0
2008-12-30,8.2517,8.4315,8.0861,8.4268,268794,0
2008-12-31,8.4836,8.7911,8.37,8.7201,413751,0
2009-01-02,8.7483,9.1781,8.7107,9.122,527359,0
2009-01-05,9.1601,9.2259,8.6253,8.668,559940,0
2009-01-06,8.7342,9.1125,8.5496,8.6632,665132,0
2009-01-07,8.5449,8.6585,8.2658,8.578,678364,0
2009-01-08,8.5213,8.6585,8.2566,8.4504,374373,0
2009-01-09,8.4268,8.7437,8.1143,8.1522,304412,0
2009-01-12,8.3273,8.3273,7.9963,8.0055,226531,0
2009-01-13,7.9821,8.1617,7.7029,7.8163,379086,0
2009-01-14,7.6791,7.8445,7.3383,7.3764,280593,0
2009-01-15,7.3952,7.7974,7.2439,7.7738,539476,0
2009-01-16,7.9393,8.0247,7.7074,8.0007,465080,0
2009-01-20,7.864,7.9489,7.4757,7.5136,405088,0
2009-01-21,7.5941,7.7928,7.3764,7.769,520322,0
2009-01-22,7.6129,8.0433,7.5941,7.8212,321534,0
2009-01-23,7.6318,7.9963,7.6318,7.8445,259944,0
2009-01-26,7.897,8.1855,7.8445,8.0578,263003,0
2009-01-27,8.0671,8.3605,8.0055,8.209,248407,0
2009-01-28,8.4268,9.0038,8.3463,8.8571,783106,0
2009-01-29,8.8004,9.037,8.668,8.9519,1099029,0
2009-01-30,8.9612,9.0608,8.9377,8.9946,1130144,0
2009-02-02,8.9425,9.4226,8.9282,9.3024,783479,0
2009-02-03,9.2731,9.4814,9.2025,9.3449,878136,0
2009-02-04,9.3071,9.4276,9.1693,9.2826,621116,0
2009-02-05,9.2259,9.4455,9.0559,9.4127,460609,0
2009-02-06,9.3979,9.586,9.379,9.4774,823152,0
2009-02-09,9.4455,9.789,9.2634,9.686,542606,0
2009-02-10,9.651,9.838,9.2781,9.2925,659310,0
2009-02-11,9.3166,9.626,9.2488,9.543,597271,0
2009-02-12,9.3979,9.985,9.3979,9.955,1042078,0
2009-02-13,9.993,10.105,9.722,9.87,529312,0
2009-02-17,9.605,9.818,9.4276,9.646,573321,0
2009-02-18,9.757,9.757,9.4684,9.543,376978,0
2009-02-19,9.666,9.779,9.4504,9.4554,417052,0
2009-02-20,9.3887,10.188,9.3887,10.024,822207,0
2009-02-23,10.143,10.143,9.4604,9.609,759650,0
2009-02-24,9.784,9.917,9.037,9.4078,1313675,0
2009-02-25,10.584,10.806,10.067,10.1,3049726,0
2009-02-26,10.173,10.446,10.072,10.203,1227126,0
2009-02-27,10.183,10.79,10.168,10.479,942403,0
2009-03-02,10.273,10.771,10.125,10.532,1063258,0
2009-03-03,10.815,11.114,10.183,10.288,1202172,0
2009-03-04,10.456,10.847,10.405,10.703,674686,0
2009-03-05,10.517,10.757,10.158,10.193,729281,0
2009-03-06,10.806,10.806,10.173,10.386,641294,0
2009-03-09,10.298,10.386,9.852,9.875,733176,0
2009-03-10,10.053,10.43,10.01,10.376,921228,0
2009-03-11,10.357,10.565,10.11,10.475,1085578,0
2009-03-12,10.451,11.067,10.303,11.016,1064463,0
2009-03-13,11.071,11.239,10.683,11.19,813262,0
2009-03-16,11.276,11.473,11.109,11.22,915748,0
2009-03-17,11.176,11.828,11.109,11.828,1070452,0
2009-03-18,11.729,11.949,11.522,11.875,1038271,0
2009-03-19,11.823,11.823,10.885,11.039,1550424,0
2009-03-20,11.119,11.384,10.757,10.93,871476,0
2009-03-23,11.181,11.556,10.986,11.556,623031,0
2009-03-24,11.172,11.473,11.006,11.044,526380,0
2009-03-25,11.285,11.57,11.071,11.477,1084293,0
2009-03-26,11.649,12.174,11.542,12.169,955963,0
2009-03-27,11.593,11.9,11.224,11.229,1138972,0
2009-03-30,10.996,11.142,10.79,10.852,707440,0
2009-03-31,11.029,11.167,10.57,10.82,1276383,0
2009-04-01,10.798,10.89,10.551,10.776,718441,0
2009-04-02,11.048,11.833,11.021,11.435,1036723,0
2009-04-03,11.44,11.56,11.243,11.47,460938,0
2009-04-06,11.344,11.364,11.057,11.271,476542,0
2009-04-07,11.157,11.321,10.91,11.095,796706,0
2009-04-08,11.22,11.565,11.086,11.473,607809,0
2009-04-09,11.704,12.066,11.532,11.91,722751,0
2009-04-13,11.719,12.079,11.719,11.885,761118,0
2009-04-14,11.709,11.781,11.239,11.359,851485,0
2009-04-15,11.266,11.394,10.945,11.205,1070001,0
2009-04-16,11.271,11.97,11.224,11.838,898412,0
2009-04-17,11.88,12.159,11.754,11.989,818421,0
2009-04-20,11.714,11.939,11.354,11.416,815461,0
2009-04-21,11.354,12.007,11.119,11.989,980359,0
2009-04-22,11.758,12.6,11.758,11.949,938437,0
2009-04-23,11.993,12.501,11.9,12.27,1000277,0
2009-04-24,12.359,12.908,12.297,12.816,1079705,0
2009-04-27,12.572,13.288,12.539,12.913,1284446,0
2009-04-28,12.855,13.219,12.718,12.947,1226677,0
2009-04-29,12.965,13.079,12.515,12.62,1449985,0
2009-04-30,12.694,13.05,12.481,12.559,769428,0
2009-05-01,12.563,12.723,12.429,12.491,1293443,0
2009-05-04,12.486,12.63,12.27,12.448,1210303,0
2009-05-05,12.496,12.703,12.198,12.539,843291,0
2009-05-06,13.613,13.84,13.244,13.302,2357748,0
2009-05-07,13.438,13.507,13.298,13.47,1666870,0
2009-05-08,13.703,13.816,13.214,13.372,1065642,0
2009-05-11,13.234,13.433,13.079,13.224,930602,0
2009-05-12,13.721,13.768,12.325,12.376,1880743,0
2009-05-13,12.349,12.585,11.984,12.279,1634125,0
2009-05-14,12.349,13.219,12.349,12.75,1211357,0
2009-05-15,12.733,13.079,12.581,12.825,873665,0
2009-05-18,12.952,13.343,12.952,13.278,837222,0
2009-05-19,13.283,13.325,12.993,13.161,749889,0
2009-05-20,13.224,13.362,12.937,12.957,559071,0
2009-05-21,12.755,13.007,12.615,12.799,455083,0
2009-05-22,12.84,13.002,12.376,12.443,418104,0
2009-05-26,12.231,13.325,12.117,13.128,494123,0
2009-05-27,13.002,13.244,12.816,12.875,424545,0
2009-05-28,12.937,13.204,12.559,12.799,276608,0
2009-05-29,12.835,12.865,12.544,12.821,524517,0
2009-06-01,12.942,13.475,12.942,13.348,553506,0
2009-06-02,13.244,13.475,12.993,13.288,694235,0
2009-06-03,13.214,13.367,12.978,13.288,293200,0
2009-06-04,13.298,13.298,12.969,13.189,655114,0
2009-06-05,13.343,13.343,12.988,13.199,395236,0
2009-06-08,12.974,13.036,12.585,12.769,443403,0
2009-06-09,12.713,12.87,12.549,12.6,282975,0
2009-06-10,12.694,12.718,12.184,12.491,481346,0
2009-06-11,12.506,12.572,11.69,11.781,824352,0
2009-06-12,11.724,11.91,11.551,11.875,286649,0
2009-06-15,11.704,11.704,11.195,11.374,454019,0
2009-06-16,11.487,11.522,11.104,11.324,484774,0
2009-06-17,11.389,11.915,11.057,11.593,382423,0
2009-06-18,11.612,11.998,11.473,11.833,221753,0
2009-06-19,12.047,12.052,11.861,11.9,467783,0
2009-06-22,11.781,11.963,11.354,11.359,360901,0
2009-06-23,11.455,11.47,11.157,11.167,263105,0
2009-06-24,11.229,11.321,10.971,11.044,212926,0
2009-06-25,10.991,11.281,10.976,11.185,484643,0
2009-06-26,11.128,11.662,11.006,11.607,881700,0
2009-06-29,11.649,11.919,11.547,11.786,552776,0
2009-06-30,11.758,11.939,11.556,11.729,654682,0
2009-07-01,11.833,12.193,11.833,12.066,292359,0
2009-07-02,11.905,11.905,11.407,11.694,551439,0
2009-07-06,11.694,11.813,11.147,11.617,405757,0
2009-07-07,11.565,11.653,11.477,11.502,436210,0
2009-07-08,11.547,12.074,11.532,11.949,945566,0
2009-07-09,12.062,12.385,11.813,12.306,713498,0
2009-07-10,12.255,12.67,12.042,12.534,639206,0
2009-07-13,12.625,12.759,12.117,12.723,498278,0
2009-07-14,12.759,12.759,12.577,12.657,535716,0
2009-07-15,12.774,12.774,12.525,12.563,572849,0
2009-07-16,12.539,12.563,12.236,12.395,484848,0
2009-07-17,12.429,12.59,12.306,12.554,444351,0
2009-07-20,12.577,12.769,12.515,12.708,328738,0
2009-07-21,12.742,12.774,12.443,12.647,443435,0
2009-07-22,12.554,12.927,12.434,12.563,299267,0
2009-07-23,12.52,12.794,12.395,12.67,360349,0
2009-07-24,12.679,12.812,12.443,12.634,228276,0
2009-07-27,12.652,12.816,12.424,12.679,325804,0
2009-07-28,12.6,12.733,12.349,12.429,347067,0
2009-07-29,12.39,12.525,12.193,12.316,642091,0
2009-07-30,12.501,12.554,12.275,12.381,399044,0
2009-07-31,12.297,12.496,12.012,12.022,658733,0
2009-08-03,12.154,12.26,11.758,12.079,888413,0
2009-08-04,12.037,12.325,11.967,12.047,544443,0
2009-08-05,12.275,13.087,11.998,12.937,1320198,0
2009-08-06,13.032,13.224,12.698,12.764,773225,0
2009-08-07,12.969,12.969,12.572,12.779,892609,0
2009-08-10,12.679,12.903,12.679,12.789,505062,0
2009-08-11,12.549,12.718,12.385,12.458,387155,0
2009-08-12,12.4,12.472,12.255,12.27,623326,0
2009-08-13,12.297,12.297,11.967,12.027,331788,0
2009-08-14,12.022,12.022,11.299,11.364,823350,0
2009-08-17,11.261,11.266,10.857,11.119,975600,0
2009-08-18,11.21,11.294,10.728,10.925,982137,0
2009-08-19,10.9,11.565,10.785,11.477,1811513,0
2009-08-20,11.398,11.709,11.379,11.527,576240,0
2009-08-21,11.667,11.805,11.57,11.603,499064,0
2009-08-24,11.662,11.749,11.398,11.629,612841,0
2009-08-25,11.644,11.749,11.354,11.389,580614,0
2009-08-26,11.339,11.593,11.316,11.512,285228,0
2009-08-27,11.47,11.497,11.215,11.482,138288,0
2009-08-28,11.542,11.542,11.147,11.243,163952,0
2009-08-31,11.181,11.243,11.001,11.039,318430,0
2009-09-01,11.011,11.195,10.793,10.872,522476,0
2009-09-02,10.872,10.905,10.802,10.877,368820,0
2009-09-03,10.872,10.935,10.645,10.835,260960,0
2009-09-04,10.867,10.966,10.781,10.966,403067,0
2009-09-08,11.076,11.172,10.966,11.172,428647,0
2009-09-09,11.21,11.349,11.026,11.334,287955,0
2009-09-10,11.384,11.403,11.229,11.364,307390,0
2009-09-11,11.321,11.349,11.071,11.21,255911,0
2009-09-14,11.104,11.421,11.006,11.312,260033,0
2009-09-15,11.224,11.455,11.224,11.416,224150,0
2009-09-16,11.364,11.644,11.349,11.644,170901,0
2009-09-17,11.57,11.771,11.487,11.763,224848,0
2009-09-18,11.729,11.89,11.69,11.734,493577,0
2009-09-21,11.625,11.776,11.565,11.634,379238,0
2009-09-22,11.729,11.771,11.522,11.739,271852,0
2009-09-23,11.781,11.828,11.681,11.69,382789,0
2009-09-24,11.754,11.786,11.473,11.527,306442,0
2009-09-25,11.512,11.575,11.239,11.556,229235,0
2009-09-28,11.644,11.667,11.407,11.537,602774,0
2009-09-29,11.512,11.547,11.324,11.43,451266,0
2009-09-30,11.517,11.805,11.354,11.625,505164,0
2009-10-01,11.607,11.709,11.181,11.252,183797,0
2009-10-02,11.19,11.307,10.971,10.996,288637,0
2009-10-05,11.062,11.181,10.957,11.034,286868,0
2009-10-06,11.119,11.224,10.986,11.22,183907,0
2009-10-07,11.123,11.252,11.071,11.243,228414,0
2009-10-08,11.344,11.455,11.2,11.407,401408,0
2009-10-09,11.435,11.593,11.29,11.532,313233,0
2009-10-12,11.532,11.734,11.492,11.685,349254,0
2009-10-13,11.704,11.704,11.389,11.43,354505,0
2009-10-14,11.547,11.593,11.321,11.349,310814,0
2009-10-15,11.261,11.394,11.239,11.354,319756,0
2009-10-16,11.307,11.44,11.142,11.294,161784,0
2009-10-19,11.359,11.398,11.19,11.294,127250,0
2009-10-20,11.29,11.29,10.953,11.006,191589,0
2009-10-21,11.011,11.239,10.713,10.762,273414,0
2009-10-22,10.806,11.334,10.728,11.252,331761,0
2009-10-23,11.252,11.252,11.039,11.138,257871,0
2009-10-26,11.114,11.445,11.067,11.374,498713,0
2009-10-27,11.281,11.492,11.095,11.185,359307,0
2009-10-28,11.138,11.303,10.852,10.89,286353,0
2009-10-29,11.034,11.048,10.798,10.996,298535,0
2009-10-30,10.895,10.986,10.641,10.645,390911,0
2009-11-02,10.742,10.89,10.494,10.793,327142,0
2009-11-03,10.752,11.22,10.752,11.104,360369,0
2009-11-04,11.095,11.285,10.747,10.867,1059607,0
2009-11-05,10.9,11.109,10.683,10.996,1024996,0
2009-11-06,10.991,11.104,10.84,10.935,310782,0
2009-11-09,11.052,11.052,10.683,10.862,828850,0
2009-11-10,10.842,10.867,10.484,10.617,661183,0
2009-11-11,10.728,10.728,10.371,10.376,900422,0
2009-11-12,10.391,10.504,10.308,10.42,634266,0
2009-11-13,10.41,10.617,10.361,10.546,1452561,0
2009-11-16,10.612,10.815,10.604,10.708,756805,0
2009-11-17,10.631,10.842,10.631,10.785,320378,0
2009-11-18,10.793,10.815,10.584,10.617,599780,0
2009-11-19,10.57,10.57,10.313,10.386,571596,0
2009-11-20,10.333,10.517,10.333,10.41,495354,0
2009-11-23,10.546,10.806,10.513,10.678,359025,0
2009-11-24,10.718,10.835,10.522,10.793,411558,0
2009-11-25,10.806,10.895,10.683,10.802,243891,0
2009-11-27,10.537,10.867,10.537,10.65,141804,0
2009-11-30,10.659,10.659,10.255,10.465,308335,0
2009-12-01,10.517,10.668,10.451,10.461,555396,0
2009-12-02,10.437,10.636,10.357,10.604,366119,0
2009-12-03,10.668,10.806,10.405,10.43,408089,0
2009-12-04,10.565,10.723,10.371,10.556,492316,0
2009-12-07,10.522,10.654,10.465,10.56,211763,0
2009-12-08,10.475,10.594,10.247,10.513,467891,0
2009-12-09,10.489,10.551,10.255,10.288,597771,0
2009-12-10,10.357,10.357,10.143,10.158,397223,0
2009-12-11,10.168,10.357,10.153,10.283,197702,0
2009-12-14,10.308,10.323,10.227,10.247,366524,0
2009-12-15,10.718,11.349,10.56,11.303,1400153,0
2009-12-16,11.354,11.579,11.021,11.138,545378,0
2009-12-17,11.128,11.46,11.021,11.234,514164,0
2009-12-18,11.329,11.502,11.057,11.502,946986,0
2009-12-21,11.588,11.749,11.455,11.497,454844,0
2009-12-22,11.492,11.704,11.477,11.579,271597,0
2009-12-23,11.658,11.768,11.547,11.672,162680,0
2009-12-24,11.649,11.685,11.502,11.565,57386,0
2009-12-28,11.565,11.588,11.276,11.455,134210,0
2009-12-29,11.46,11.473,11.364,11.46,85165,0
2009-12-30,11.403,11.522,11.307,11.407,163685,0
2009-12-31,11.369,11.435,11.034,11.052,230620,0
2010-01-04,11.21,11.239,10.971,11.162,466983,0
2010-01-05,11.162,11.276,11.034,11.271,361943,0
2010-01-06,11.276,11.312,11.239,11.281,274012,0
2010-01-07,11.261,11.324,11.167,11.299,642605,0
2010-01-08,11.252,11.339,11.239,11.303,134104,0
2010-01-11,11.321,11.354,11.234,11.271,186551,0
2010-01-12,11.248,11.522,11.248,11.507,360525,0
2010-01-13,11.542,11.734,11.435,11.709,268590,0
2010-01-14,11.714,12.022,11.617,11.915,353825,0
2010-01-15,11.97,11.97,11.565,11.699,316167,0
2010-01-19,11.677,11.993,11.502,11.993,185458,0
2010-01-20,11.885,12.017,11.639,11.719,216505,0
2010-01-21,11.763,11.9,11.425,11.455,323202,0
2010-01-22,11.359,11.44,11.176,11.22,221501,0
2010-01-25,11.243,11.243,10.88,10.945,429343,0
2010-01-26,10.88,10.945,10.852,10.872,356115,0
2010-01-27,10.84,11.091,10.84,11.086,161930,0
2010-01-28,11.104,11.147,10.88,11.044,145370,0
2010-01-29,11.091,11.266,11.091,11.167,305226,0
2010-02-01,11.172,11.29,11.062,11.276,142504,0
2010-02-02,11.312,11.312,10.815,10.867,543629,0
2010-02-03,10.867,10.905,10.84,10.852,431671,0
2010-02-04,10.798,10.91,10.57,10.575,312812,0
2010-02-05,10.58,10.631,10.425,10.621,281907,0
2010-02-08,10.645,10.732,10.489,10.58,192961,0
2010-02-09,10.678,10.79,10.47,10.683,325695,0
2010-02-10,10.683,10.683,10.26,10.298,930450,0
2010-02-11,10.298,10.41,10.178,10.396,373648,0
2010-02-12,10.308,10.43,10.255,10.376,335196,0
2010-02-16,10.527,10.762,10.41,10.723,487608,0
2010-02-17,10.698,10.785,10.57,10.668,190744,0
2010-02-18,10.703,10.885,10.617,10.88,326545,0
2010-02-19,10.89,10.976,10.84,10.89,186286,0
2010-02-22,10.953,10.971,10.835,10.961,231797,0
2010-02-23,10.957,11.048,10.862,10.976,656041,0
2010-02-24,11.076,11.949,10.925,11.771,1579268,0
2010-02-25,11.685,11.828,11.598,11.634,719117,0
2010-02-26,11.658,11.771,11.551,11.551,493672,0
2010-03-01,11.556,11.649,11.416,11.598,593598,0
2010-03-02,11.667,11.714,11.394,11.445,915489,0
2010-03-03,11.532,11.556,11.329,11.379,770907,0
2010-03-04,11.364,11.416,11.22,11.369,676221,0
2010-03-05,11.44,11.658,11.271,11.617,393140,0
2010-03-08,11.593,11.776,11.45,11.768,311381,0
2010-03-09,11.699,12.098,11.685,11.949,468874,0
2010-03-10,11.915,11.998,11.796,11.813,318289,0
2010-03-11,11.729,11.97,11.672,11.967,389082,0
2010-03-12,11.944,12.108,11.944,12.108,408322,0
2010-03-15,12.057,12.154,11.9,12.052,580489,0
2010-03-16,12.093,12.108,11.967,12.07,195238,0
2010-03-17,12.052,12.203,12.052,12.113,159454,0
2010-03-18,12.093,12.159,11.998,12.066,196406,0
2010-03-19,12.126,12.144,12.022,12.027,497726,0
2010-03-22,11.924,12.149,11.905,12.131,249310,0
2010-03-23,12.098,12.27,12.042,12.216,244309,0
2010-03-24,12.198,12.231,12.012,12.057,161951,0
2010-03-25,12.093,12.198,11.949,11.958,160751,0
2010-03-26,11.963,12.007,11.805,11.838,235181,0
2010-03-29,11.856,12.093,11.818,12.084,276837,0
2010-03-30,12.066,12.213,12.066,12.184,374858,0
2010-03-31,12.113,12.265,12.113,12.164,311456,0
2010-04-01,12.198,12.27,12.084,12.213,166203,0
2010-04-05,12.236,12.4,12.236,12.381,214399,0
2010-04-06,12.491,13.329,12.486,13.298,1539466,0
2010-04-07,13.315,13.343,13.002,13.046,436485,0
2010-04-08,13.05,13.147,12.965,13.114,335740,0
2010-04-09,13.109,13.302,13.027,13.166,235039,0
2010-04-12,13.219,13.298,13.151,13.189,160026,0
2010-04-13,13.156,13.298,13.07,13.156,221365,0
2010-04-14,13.219,13.367,13.036,13.352,349239,0
2010-04-15,13.381,13.479,13.234,13.239,323303,0
2010-04-16,13.249,13.569,13.055,13.109,382468,0
2010-04-19,12.908,13.302,12.889,13.234,368669,0
2010-04-20,13.315,13.443,13.18,13.438,240079,0
2010-04-21,13.446,13.545,13.352,13.545,169278,0
2010-04-22,13.171,13.584,13.151,13.484,425553,0
2010-04-23,13.451,13.479,13.306,13.395,140198,0
2010-04-26,13.343,13.446,13.249,13.268,388224,0
2010-04-27,13.184,13.545,13.114,13.156,208872,0
2010-04-28,13.124,13.124,12.884,12.898,555622,0
2010-04-29,13.012,13.362,12.961,13.362,305804,0
2010-04-30,13.293,13.333,12.965,12.965,424957,0
2010-05-03,12.983,13.646,12.965,13.608,484925,0
2010-05-04,13.433,13.433,13.18,13.372,858672,0
2010-05-05,12.937,12.937,11.808,11.871,1452663,0
2010-05-06,11.885,12.121,11.482,11.739,718869,0
2010-05-07,11.739,11.967,11.46,11.617,593885,0
2010-05-10,12.121,12.395,12.062,12.293,689317,0
2010-05-11,12.174,12.443,12.174,12.424,412365,0
2010-05-12,12.481,12.577,12.25,12.335,421140,0
2010-05-13,12.275,12.349,12.074,12.108,473907,0
2010-05-14,12.002,12.131,11.924,12.052,304295,0
2010-05-17,12.098,12.363,11.998,12.359,406142,0
2010-05-18,12.458,12.581,12.325,12.354,365505,0
2010-05-19,12.293,12.486,12.189,12.302,241563,0
2010-05-20,12.062,12.154,11.47,11.805,430684,0
2010-05-21,11.644,11.97,11.407,11.929,402327,0
2010-05-24,11.949,12.139,11.905,11.915,230969,0
2010-05-25,11.625,11.939,11.465,11.805,301884,0
2010-05-26,11.833,12.07,11.677,11.729,309173,0
2010-05-27,11.905,11.975,11.739,11.895,378031,0
2010-05-28,11.866,11.989,11.719,11.749,311850,0
2010-06-01,11.749,11.808,11.575,11.639,536946,0
2010-06-02,11.634,11.828,11.542,11.818,735166,0
2010-06-03,11.924,11.958,11.724,11.895,523937,0
2010-06-04,11.644,11.781,11.542,11.565,368373,0
2010-06-07,11.593,11.621,11.142,11.157,409654,0
2010-06-08,11.157,11.256,10.915,11.172,458186,0
2010-06-09,11.252,11.252,11.021,11.086,553080,0
2010-06-10,11.248,11.364,11.071,11.354,460288,0
2010-06-11,11.261,11.649,11.234,11.629,284747,0
2010-06-14,11.672,11.796,11.607,11.644,176952,0
2010-06-15,11.69,11.781,11.607,11.709,231296,0
2010-06-16,11.629,11.838,11.512,11.685,197619,0
2010-06-17,11.734,11.771,11.583,11.714,271970,0
2010-06-18,11.709,11.776,11.359,11.734,481904,0
2010-06-21,11.871,11.871,11.672,11.805,381669,0
2010-06-22,11.871,12.108,11.542,11.57,262344,0
2010-06-23,11.583,11.714,11.421,11.625,167687,0
2010-06-24,11.547,11.593,11.394,11.412,153906,0
2010-06-25,11.473,11.658,11.349,11.547,684542,0
2010-06-28,11.551,11.634,11.303,11.324,205013,0
2010-06-29,11.162,11.229,10.91,10.966,403261,0
2010-06-30,10.935,11.138,10.895,10.94,271889,0
2010-07-01,10.925,11.016,10.718,10.91,264367,0
2010-07-02,10.991,11.062,10.79,11.001,228185,0
2010-07-06,11.104,11.234,10.732,10.781,423511,0
2010-07-07,10.835,11.081,10.65,11.062,268814,0
2010-07-08,11.142,11.532,11.142,11.47,607047,0
2010-07-09,11.522,11.776,11.502,11.763,418989,0
2010-07-12,11.758,11.9,11.588,11.658,232388,0
2010-07-13,11.828,12.154,11.828,12.07,384488,0
2010-07-14,11.998,12.103,11.875,11.989,253411,0
2010-07-15,11.967,12.012,11.781,11.975,150641,0
2010-07-16,11.89,11.993,11.603,11.617,200418,0
2010-07-19,11.617,11.694,11.374,11.497,370582,0
2010-07-20,11.369,11.758,11.369,11.744,268726,0
2010-07-21,11.843,11.843,11.551,11.565,240616,0
2010-07-22,11.714,12.079,11.714,12.066,359548,0
2010-07-23,11.989,12.381,11.939,12.27,328816,0
2010-07-26,12.33,12.349,12.184,12.33,242809,0
2010-07-27,12.363,12.477,12.289,12.349,236408,0
2010-07-28,12.325,12.385,12.103,12.184,225513,0
2010-07-29,12.297,12.376,11.875,12.074,212615,0
2010-07-30,11.847,12.131,11.781,11.984,293209,0
2010-08-02,12.093,12.108,11.813,12.066,416891,0
2010-08-03,11.993,12.047,11.791,11.828,374367,0
2010-08-04,11.838,11.871,11.329,11.403,952526,0
2010-08-05,11.344,11.445,11.285,11.359,450074,0
2010-08-06,11.29,11.421,11.266,11.384,404300,0
2010-08-09,11.492,11.612,11.487,11.551,236457,0
2010-08-10,11.487,11.542,11.364,11.416,263876,0
2010-08-11,11.334,11.369,11.281,11.329,562173,0
2010-08-12,11.256,11.354,11.21,11.324,512433,0
2010-08-13,11.276,11.316,11.19,11.21,245052,0
2010-08-16,11.195,11.324,11.147,11.261,291855,0
2010-08-17,11.374,11.492,11.312,11.354,279819,0
2010-08-18,11.379,11.47,11.239,11.344,286051,0
2010-08-19,11.299,11.379,11.172,11.239,294310,0
2010-08-20,11.185,11.374,11.128,11.339,376349,0
2010-08-23,11.394,11.416,11.181,11.19,132954,0
2010-08-24,11.119,11.312,10.976,11.19,223026,0
2010-08-25,11.128,11.369,11.128,11.321,199446,0
2010-08-26,11.344,11.44,11.316,11.344,211733,0
2010-08-27,11.46,11.497,11.29,11.403,360849,0
2010-08-30,11.316,11.492,11.266,11.294,235682,0
2010-08-31,11.261,11.316,11.119,11.266,258005,0
2010-09-01,11.407,11.593,11.369,11.583,358237,0
2010-09-02,11.575,11.934,11.547,11.905,289061,0
2010-09-03,12.042,12.108,11.934,12.052,208159,0
2010-09-07,12.052,12.131,11.939,11.984,190332,0
2010-09-08,12.022,12.159,11.97,12.012,179215,0
2010-09-09,12.117,12.117,11.818,11.875,202500,0
2010-09-10,11.823,12.098,11.823,12.022,186373,0
2010-09-13,12.136,12.32,12.017,12.231,251440,0
2010-09-14,12.226,12.371,12.189,12.208,189507,0
2010-09-15,12.184,12.359,11.963,12.306,166858,0
2010-09-16,12.293,12.297,12.113,12.203,277989,0
2010-09-17,12.325,12.395,12.084,12.255,524067,0
2010-09-20,12.311,12.568,12.221,12.443,300794,0
2010-09-21,12.472,12.472,12.275,12.302,249349,0
2010-09-22,12.25,12.33,12.231,12.27,222487,0
2010-09-23,12.159,12.363,12.159,12.184,271176,0
2010-09-24,12.297,12.424,12.265,12.424,259739,0
2010-09-27,12.385,12.472,12.306,12.363,89871,0
2010-09-28,12.419,12.539,12.164,12.511,266675,0
2010-09-29,12.443,12.511,12.302,12.491,100204,0
2010-09-30,12.563,12.6,12.311,12.468,170858,0
2010-10-01,12.595,12.643,12.486,12.572,163542,0
2010-10-04,12.506,12.563,12.289,12.349,164672,0
2010-10-05,12.463,12.703,12.395,12.66,182976,0
2010-10-06,12.511,12.684,12.511,12.585,100920,0
2010-10-07,12.684,12.746,12.554,12.733,184391,0
2010-10-08,12.723,12.86,12.585,12.808,146553,0
2010-10-11,12.825,12.942,12.779,12.84,95871,0
2010-10-12,12.774,12.825,12.634,12.728,254986,0
2010-10-13,12.769,12.769,12.63,12.703,229593,0
2010-10-14,12.665,12.998,12.665,12.733,297794,0
2010-10-15,12.875,12.937,12.75,12.755,356119,0
2010-10-18,12.779,12.789,12.703,12.779,292618,0
2010-10-19,12.675,12.808,12.463,12.511,506949,0
2010-10-20,12.581,12.713,12.354,12.544,263021,0
2010-10-21,12.63,12.652,12.27,12.443,576773,0
2010-10-22,12.443,12.534,12.354,12.515,205383,0
2010-10-25,12.61,12.61,12.4,12.443,132452,0
2010-10-26,12.429,12.486,12.275,12.289,237045,0
2010-10-27,12.255,12.325,12.079,12.126,429933,0
2010-10-28,12.213,12.311,12.126,12.154,157353,0
2010-10-29,12.126,12.265,12.093,12.221,173038,0
2010-11-01,12.297,12.349,12.126,12.203,114669,0
2010-11-02,12.241,12.438,12.226,12.381,314204,0
2010-11-03,12.39,12.443,12.241,12.381,196160,0
2010-11-04,12.275,12.279,11.91,12.062,513238,0
2010-11-05,12.047,12.164,12.047,12.108,233970,0
2010-11-08,12.088,12.136,12.047,12.093,222451,0
2010-11-09,12.159,12.164,12.042,12.07,324950,0
2010-11-10,11.984,12.193,11.828,12.184,355114,0
2010-11-11,12.093,12.349,12.074,12.293,214586,0
2010-11-12,12.174,12.302,12.103,12.144,211000,0
2010-11-15,12.208,12.231,12.074,12.088,179396,0
2010-11-16,12.012,12.154,12.002,12.088,306186,0
2010-11-17,12.07,12.208,12.062,12.084,206792,0
2010-11-18,12.203,12.255,12.131,12.174,213529,0
2010-11-19,12.193,12.27,12.113,12.216,225882,0
2010-11-22,12.113,12.293,12.113,12.241,199034,0
2010-11-23,12.126,12.345,12.079,12.231,275506,0
2010-11-24,12.325,12.415,12.236,12.32,146724,0
2010-11-26,12.231,12.349,12.231,12.246,54301,0
2010-11-29,12.174,12.275,12.074,12.216,194293,0
2010-11-30,12.113,12.179,12.066,12.117,463178,0
2010-12-01,12.154,12.255,12.084,12.149,230636,0
2010-12-02,12.139,12.25,12.079,12.226,124956,0
2010-12-03,12.154,12.385,12.154,12.366,152312,0
2010-12-06,12.335,12.354,12.221,12.335,193045,0
2010-12-07,12.424,12.737,12.395,12.501,355075,0
2010-12-08,12.491,12.491,12.306,12.33,194365,0
2010-12-09,12.4,12.419,12.236,12.335,190464,0
2010-12-10,12.371,12.4,12.289,12.371,69877,0
2010-12-13,12.385,12.415,12.246,12.265,200734,0
2010-12-14,12.32,12.438,12.231,12.33,234826,0
2010-12-15,12.335,12.525,12.265,12.345,132865,0
2010-12-16,12.349,12.52,12.349,12.443,139857,0
2010-12-17,12.41,12.506,12.366,12.491,135489,0
2010-12-20,12.515,12.759,12.438,12.737,299160,0
2010-12-21,12.694,13.161,12.581,13.124,497385,0
2010-12-22,13.18,13.352,13.002,13.012,207907,0
2010-12-23,13.032,13.254,12.988,13.087,132744,0
2010-12-27,13.083,13.083,13.007,13.032,97390,0
2010-12-28,13.002,13.171,12.908,13.151,198606,0
2010-12-29,13.194,13.333,12.568,13.288,189133,0
2010-12-30,13.263,13.32,13.204,13.234,136932,0
2010-12-31,13.171,13.254,13.104,13.104,164852,0
2011-01-03,13.199,13.484,13.199,13.263,229761,0
2011-01-04,13.311,13.311,12.993,13.087,230738,0
2011-01-05,13.079,13.352,13.046,13.343,451820,0
2011-01-06,13.325,13.357,13.184,13.343,458572,0
2011-01-07,13.362,13.367,13.119,13.315,289356,0
2011-01-10,13.234,13.451,13.234,13.333,271245,0
2011-01-11,13.352,13.409,13.258,13.293,172232,0
2011-01-12,13.423,13.423,13.283,13.343,194375,0
2011-01-13,13.315,13.438,13.302,13.438,113202,0
2011-01-14,13.446,13.598,13.372,13.584,151359,0
2011-01-18,13.55,13.574,13.372,13.47,163264,0
2011-01-19,13.456,13.479,13.343,13.418,281622,0
2011-01-20,13.651,14.257,13.579,13.773,839339,0
2011-01-21,13.854,14.033,13.527,13.646,210606,0
2011-01-24,13.613,13.743,13.484,13.655,366059,0
2011-01-25,13.559,13.684,13.475,13.674,334346,0
2011-01-26,13.699,13.989,13.579,13.736,256985,0
2011-01-27,13.753,13.901,13.721,13.801,140636,0
2011-01-28,13.763,13.801,13.517,13.522,204365,0
2011-01-31,13.554,13.659,13.438,13.579,199193,0
2011-02-01,13.584,13.849,13.584,13.831,121735,0
2011-02-02,13.773,14.053,13.726,13.84,168283,0
2011-02-03,13.859,14.058,13.758,13.84,217900,0
2011-02-04,13.84,13.916,13.684,13.874,116345,0
2011-02-07,13.896,13.989,13.777,13.906,201232,0
2011-02-08,13.869,13.981,13.816,13.981,121434,0
2011-02-09,13.925,14.013,13.826,13.938,97932,0
2011-02-10,13.864,14.003,13.864,13.948,151600,0
2011-02-11,13.896,14.018,13.869,13.989,187553,0
2011-02-14,13.953,13.989,13.911,13.943,127499,0
2011-02-15,13.921,13.958,13.831,13.831,133934,0
2011-02-16,13.831,13.891,13.726,13.84,301438,0
2011-02-18,13.948,14.018,13.651,13.777,306320,0
2011-02-22,13.753,14.058,13.418,13.47,263470,0
2011-02-23,13.541,13.911,13.395,13.859,608392,0
2011-02-24,13.816,13.934,13.632,13.712,572127,0
2011-02-25,13.689,13.816,13.627,13.721,299186,0
2011-02-28,13.507,13.821,13.423,13.806,656230,0
2011-03-01,13.831,13.943,13.584,13.721,659118,0
2011-03-02,13.721,13.726,13.409,13.574,190580,0
2011-03-03,13.598,13.916,13.593,13.816,183274,0
2011-03-04,13.801,13.921,13.736,13.911,313781,0
2011-03-07,13.887,14.114,13.782,13.845,171622,0
2011-03-08,13.896,14.19,13.826,14.136,212615,0
2011-03-09,14.195,14.654,14.118,14.432,401737,0
2011-03-10,14.359,14.553,14.195,14.345,287382,0
2011-03-11,14.33,14.568,14.18,14.454,308126,0
2011-03-14,14.345,14.473,14.223,14.422,174398,0
2011-03-15,14.165,14.304,14.043,14.17,151083,0
2011-03-16,14.123,14.22,13.93,13.93,310986,0
2011-03-17,14.15,14.15,13.981,13.981,241598,0
2011-03-18,14.063,14.215,14.063,14.21,255157,0
2011-03-21,14.33,14.563,14.291,14.417,190851,0
2011-03-22,14.33,14.498,14.276,14.304,212488,0
2011-03-23,14.34,14.383,14.132,14.34,343355,0
2011-03-24,14.34,14.349,13.978,14.314,155930,0
2011-03-25,14.373,14.588,14.318,14.345,192994,0
2011-03-28,14.378,14.417,14.18,14.228,190605,0
2011-03-29,14.267,14.427,14.2,14.417,311775,0
2011-03-30,14.388,14.646,14.323,14.631,276570,0
2011-03-31,14.515,15.11,14.515,14.986,290340,0
2011-04-01,15.024,15.231,14.986,15.004,134034,0
2011-04-04,14.962,15.061,14.876,14.933,81703,0
2011-04-05,14.889,15.028,14.817,14.947,81797,0
2011-04-06,14.913,15.019,14.758,14.817,129056,0
2011-04-07,14.847,14.889,14.359,14.663,106033,0
2011-04-08,14.772,14.777,14.483,14.563,137045,0
2011-04-11,14.519,14.548,14.407,14.473,88345,0
2011-04-12,14.364,14.667,14.325,14.573,133571,0
2011-04-13,14.588,14.784,14.543,14.706,231920,0
2011-04-14,14.692,14.856,14.626,14.847,236886,0
2011-04-15,14.913,15.056,14.799,15.024,280680,0
2011-04-18,14.856,14.856,14.407,14.711,386391,0
2011-04-19,14.784,14.784,14.195,14.309,337548,0
2011-04-20,14.436,14.524,14.281,14.345,278460,0
2011-04-21,14.34,14.449,14.195,14.238,130258,0
2011-04-25,14.309,14.309,14.18,14.252,118271,0
2011-04-26,14.291,14.349,14.19,14.233,141374,0
2011-04-27,14.238,14.335,14.028,14.175,157760,0
2011-04-28,14.21,14.299,14.063,14.295,119864,0
2011-04-29,14.325,14.407,14.114,14.223,126437,0
2011-05-02,14.281,14.286,13.998,14.013,131965,0
2011-05-03,14.013,14.205,13.981,14.15,250985,0
2011-05-04,14.507,14.999,14.422,14.903,665421,0
2011-05-05,14.903,15.294,14.784,15.153,769041,0
2011-05-06,15.13,15.331,14.999,15.019,306648,0
2011-05-09,14.971,15.216,14.832,15.13,205642,0
2011-05-10,15.206,15.533,15.192,15.508,246087,0
2011-05-11,15.49,15.616,15.347,15.49,303389,0
2011-05-12,15.428,15.596,15.133,15.596,518079,0
2011-05-13,15.4,15.567,15.4,15.499,221938,0
2011-05-16,15.423,15.458,15.236,15.246,216947,0
2011-05-17,15.138,15.335,15.13,15.299,485567,0
2011-05-18,15.335,15.897,15.335,15.85,372684,0
2011-05-19,15.944,16.083,15.836,15.944,552709,0
2011-05-20,15.893,16.107,15.775,15.964,412265,0
2011-05-23,15.859,16.125,15.728,15.934,246215,0
2011-05-24,15.934,16.021,15.841,15.869,214992,0
2011-05-25,15.864,16.185,15.864,16.087,360460,0
2011-05-26,16.443,16.443,16.059,16.213,257805,0
2011-05-27,15.994,16.272,15.969,16.204,273216,0
2011-05-31,16.102,16.175,15.438,15.674,1003006,0
2011-06-01,15.718,15.752,15.226,15.241,1275620,0
2011-06-02,15.339,15.704,15.313,15.581,498441,0
2011-06-03,15.405,15.543,15.371,15.448,270255,0
2011-06-06,15.477,15.576,15.331,15.362,345396,0
2011-06-07,15.395,15.752,15.391,15.62,354759,0
2011-06-08,15.62,15.671,15.285,15.335,475009,0
2011-06-09,15.443,15.443,15.285,15.335,162070,0
2011-06-10,15.236,15.241,15.014,15.11,240337,0
2011-06-13,15.143,15.265,14.646,15.108,172790,0
2011-06-14,15.187,15.376,15.13,15.265,236316,0
2011-06-15,15.138,15.304,15.065,15.098,145785,0
2011-06-16,15.13,15.371,15.079,15.27,127943,0
2011-06-17,15.318,15.508,15.178,15.211,246758,0
2011-06-20,15.202,15.413,15.202,15.335,189862,0
2011-06-21,15.376,15.586,15.376,15.562,186934,0
2011-06-22,15.606,15.606,15.331,15.339,244471,0
2011-06-23,15.13,15.423,15.12,15.376,228853,0
2011-06-24,15.366,15.405,15.246,15.343,635080,0
2011-06-27,15.339,15.438,15.318,15.408,216586,0
2011-06-28,15.438,15.671,15.438,15.601,277566,0
2011-06-29,15.643,15.662,15.467,15.629,294264,0
2011-06-30,15.684,15.784,15.662,15.737,146538,0
2011-07-01,15.761,16.139,15.761,15.989,264055,0
2011-07-05,15.251,15.611,14.923,15.236,845819,0
2011-07-06,15.202,15.265,14.837,15.168,430230,0
2011-07-07,15.28,15.339,15.158,15.216,393665,0
2011-07-08,15.024,15.211,15.024,15.168,210041,0
2011-07-11,15.061,15.163,15.024,15.079,151983,0
2011-07-12,15.037,15.236,14.942,14.981,191500,0
2011-07-13,15.033,15.148,15.033,15.094,207148,0
2011-07-14,15.138,15.138,14.876,14.942,360144,0
2011-07-15,14.947,14.999,14.743,14.923,230105,0
2011-07-18,14.852,15.009,14.799,14.899,185087,0
2011-07-19,14.937,15.125,14.923,14.957,232316,0
2011-07-20,14.947,14.999,14.789,14.856,247644,0
2011-07-21,14.999,14.999,14.856,14.928,235359,0
2011-07-22,14.903,14.952,14.827,14.861,159477,0
2011-07-25,14.772,14.986,14.743,14.928,337102,0
2011-07-26,14.962,14.962,14.753,14.784,234571,0
2011-07-27,14.716,14.803,14.459,14.692,479504,0
2011-07-28,14.753,14.971,14.692,14.772,230472,0
2011-07-29,14.739,14.889,14.533,14.767,159101,0
2011-08-01,14.995,15.084,14.483,14.735,256202,0
2011-08-02,14.621,14.812,14.417,14.444,342368,0
2011-08-03,14.145,14.654,13.879,14.507,381951,0
2011-08-04,14.323,14.611,14.09,14.09,351790,0
2011-08-05,14.215,14.314,13.806,13.934,577990,0
2011-08-08,13.716,14.09,12.998,12.998,669452,0
2011-08-09,12.75,13.792,12.75,13.763,742354,0
2011-08-10,13.475,13.753,13.128,13.18,274166,0
2011-08-11,13.288,13.642,13.288,13.372,572050,0
2011-08-12,13.428,13.574,13.244,13.362,330462,0
2011-08-15,13.479,13.498,13.224,13.466,189067,0
2011-08-16,13.386,13.466,12.965,13.283,380227,0
2011-08-17,13.298,13.608,13.258,13.564,523865,0
2011-08-18,13.254,13.488,12.927,13.06,538232,0
2011-08-19,12.755,13.357,12.755,13.104,271281,0
2011-08-22,13.372,13.372,13.101,13.147,306971,0
2011-08-23,13.249,13.703,13.199,13.684,398443,0
2011-08-24,13.642,13.968,13.559,13.721,233255,0
2011-08-25,13.731,13.792,13.395,13.498,409890,0
2011-08-26,13.456,13.74,13.293,13.584,287493,0
2011-08-29,13.679,14.068,13.679,14.053,318308,0
2011-08-30,14.028,14.076,13.763,13.938,443793,0
2011-08-31,13.963,14.127,13.911,14.076,614617,0
2011-09-01,14.053,14.238,13.787,13.911,435753,0
2011-09-02,13.559,13.869,13.503,13.588,319397,0
2011-09-06,13.293,13.559,13.032,13.532,344564,0
2011-09-07,13.659,13.777,13.461,13.773,329909,0
2011-09-08,13.721,13.916,13.593,13.684,288825,0
2011-09-09,13.55,13.55,13.083,13.283,353177,0
2011-09-12,13.142,13.493,13.137,13.443,272610,0
2011-09-13,13.438,13.664,13.386,13.532,243554,0
2011-09-14,13.651,14.048,13.559,13.864,297575,0
2011-09-15,13.93,14.165,13.801,14.16,304101,0
2011-09-16,14.233,14.271,14.033,14.094,595365,0
2011-09-19,13.921,14.223,13.879,14.123,146213,0
2011-09-20,14.165,14.373,13.869,13.879,208530,0
2011-09-21,13.869,14.048,13.55,13.588,189541,0
2011-09-22,13.4,13.679,13.234,13.642,517068,0
2011-09-23,13.707,14.295,13.707,14.185,334540,0
2011-09-26,14.325,14.701,14.271,14.588,395010,0
2011-09-27,14.88,15.192,14.692,14.871,536820,0
2011-09-28,14.871,14.871,14.444,14.464,308219,0
2011-09-29,14.758,14.861,14.276,14.692,297523,0
2011-09-30,14.493,14.903,14.359,14.383,342723,0
2011-10-03,14.314,14.692,13.973,13.978,417020,0
2011-10-04,13.887,14.748,13.721,14.725,426152,0
2011-10-05,14.72,14.923,14.543,14.621,287750,0
2011-10-06,14.677,14.711,14.378,14.478,440523,0
2011-10-07,14.488,14.626,14.247,14.314,151316,0
2011-10-10,14.502,14.808,14.412,14.794,272393,0
2011-10-11,14.739,15.028,14.692,14.913,192520,0
2011-10-12,15.014,15.299,14.885,15.153,269025,0
2011-10-13,15.061,15.391,15.061,15.241,257621,0
2011-10-14,15.376,15.443,15.206,15.391,164550,0
2011-10-17,15.318,15.395,14.942,15.028,260829,0
2011-10-18,15.103,15.616,15.028,15.408,289565,0
2011-10-19,15.371,15.49,15.153,15.309,252074,0
2011-10-20,15.289,15.477,15.173,15.386,143439,0
2011-10-21,15.616,16.074,15.49,16.051,426835,0
2011-10-24,16.223,16.257,15.959,16.092,229734,0
2011-10-25,15.989,16.158,15.694,15.723,199419,0
2011-10-26,15.959,16.209,15.638,15.999,171528,0
2011-10-27,16.375,16.724,16.199,16.531,369212,0
2011-10-28,16.519,16.594,16.129,16.167,161608,0
2011-10-31,15.92,16.223,15.92,15.974,145617,0
2011-11-01,15.548,16.041,15.548,15.625,223061,0
2011-11-02,16.051,17.384,15.994,17.02,916463,0
2011-11-03,17.15,17.338,16.901,17.095,677414,0
2011-11-04,16.906,17.085,16.757,16.816,343377,0
2011-11-07,16.71,16.944,16.71,16.944,415223,0
2011-11-08,16.949,17.136,16.854,17.108,357872,0
2011-11-09,16.748,17.01,16.719,16.796,605681,0
2011-11-10,17.038,17.184,16.811,16.915,391918,0
2011-11-11,17.029,17.31,17.029,17.27,289374,0
2011-11-14,17.099,17.38,16.901,16.954,355791,0
2011-11-15,16.859,17.198,16.66,17.08,278925,0
2011-11-16,16.969,17.047,16.682,16.757,177318,0
2011-11-17,16.792,16.959,16.691,16.762,291361,0
2011-11-18,16.83,17.221,16.729,17.203,547585,0
2011-11-21,17.155,17.265,16.972,17.15,366830,0
2011-11-22,17.213,17.491,17.184,17.251,279391,0
2011-11-23,17.108,17.131,16.873,16.954,342063,0
2011-11-25,16.93,17.099,16.83,16.839,147911,0
2011-11-28,17.179,17.909,17.179,17.795,769672,0
2011-11-29,17.819,18.064,17.683,17.876,1184077,0
2011-11-30,18.146,18.414,17.742,17.932,781351,0
2011-12-01,18.078,18.126,17.782,17.941,462995,0
2011-12-02,18.183,18.217,17.572,17.625,485087,0
2011-12-05,17.829,17.829,17.09,17.506,615087,0
2011-12-06,17.472,17.544,17.36,17.501,506443,0
2011-12-07,17.365,17.732,17.29,17.683,469657,0
2011-12-08,17.506,17.658,17.375,17.43,358275,0
2011-12-09,17.491,18.208,17.397,17.9,806630,0
2011-12-12,17.717,17.895,17.38,17.53,531252,0
2011-12-13,17.592,17.791,17.208,17.27,503324,0
2011-12-14,17.184,17.38,17.145,17.193,414774,0
2011-12-15,17.44,17.506,17.241,17.389,318617,0
2011-12-16,17.435,17.559,17.305,17.37,938273,0
2011-12-19,17.691,17.799,17.256,17.27,481843,0
2011-12-20,17.53,17.709,17.506,17.54,437334,0
2011-12-21,17.496,17.927,16.981,17.861,617400,0
2011-12-22,17.909,17.975,17.663,17.668,270914,0
2011-12-23,17.732,18.007,17.727,17.922,214698,0
2011-12-27,17.829,18.178,17.824,18.097,155010,0
2011-12-28,18.141,18.146,17.844,17.876,225142,0
2011-12-29,17.98,18.203,17.98,18.082,161862,0
2011-12-30,18.049,18.097,17.824,17.829,247881,0
2012-01-03,18.193,18.236,17.804,17.819,312841,0
2012-01-04,17.814,17.961,17.709,17.885,402199,0
2012-01-05,17.857,18.126,17.644,18.04,920166,0
2012-01-06,18.231,18.231,17.951,18.026,406595,0
2012-01-09,18.059,18.146,17.956,17.998,254117,0
2012-01-10,18.227,18.24,17.98,18.092,261059,0
2012-01-11,18.059,18.227,18.021,18.217,170148,0
2012-01-12,18.156,18.288,18.112,18.173,207300,0
2012-01-13,17.994,18.273,17.994,18.168,160041,0
2012-01-17,18.24,18.39,18.212,18.249,298883,0
2012-01-18,18.231,18.451,18.054,18.35,211334,0
2012-01-19,18.4,18.433,18.231,18.38,453590,0
2012-01-20,18.311,18.542,18.268,18.523,209481,0
2012-01-23,18.484,18.532,18.292,18.438,184843,0
2012-01-24,18.395,18.513,18.203,18.455,246682,0
2012-01-25,18.429,18.624,18.35,18.527,202438,0
2012-01-26,18.624,18.643,18.325,18.41,256516,0
2012-01-27,18.316,18.474,18.222,18.455,223741,0
2012-01-30,18.38,18.562,18.263,18.438,240347,0
2012-01-31,18.469,18.597,18.278,18.32,383018,0
2012-02-01,18.316,18.787,18.316,18.754,793548,0
2012-02-02,18.825,18.864,18.667,18.7,228026,0
2012-02-03,18.931,19.194,18.883,19.128,174904,0
2012-02-06,19.101,19.128,18.801,19.076,201226,0
2012-02-07,18.984,19.035,18.787,18.839,301591,0
2012-02-08,18.907,18.97,18.459,18.615,183549,0
2012-02-09,18.653,18.653,18.414,18.489,202126,0
2012-02-10,18.306,18.489,18.273,18.302,166850,0
2012-02-13,18.424,18.864,18.424,18.73,343719,0
2012-02-14,18.686,18.839,18.639,18.839,178455,0
2012-02-15,18.912,18.912,18.41,18.567,239518,0
2012-02-16,18.537,19.061,18.537,19.061,221335,0
2012-02-17,19.143,19.143,18.956,19.101,222816,0
2012-02-21,19.061,19.314,18.869,19.061,285462,0
2012-02-22,18.878,19.209,17.179,17.752,1347087,0
2012-02-23,17.809,17.932,17.226,17.467,998420,0
2012-02-24,17.444,17.482,17.314,17.444,417249,0
2012-02-27,17.496,17.496,17.155,17.319,487932,0
2012-02-28,17.28,17.592,17.213,17.54,343041,0
2012-02-29,17.615,17.782,17.554,17.582,474512,0
2012-03-01,17.53,17.795,17.226,17.506,366799,0
2012-03-02,17.52,17.52,17.28,17.305,302692,0
2012-03-05,17.275,17.649,17.275,17.577,230900,0
2012-03-06,17.463,17.535,17.365,17.454,217071,0
2012-03-07,17.472,17.572,17.425,17.506,119262,0
2012-03-08,17.54,17.563,17.411,17.43,195333,0
2012-03-09,17.397,17.683,17.389,17.639,261071,0
2012-03-12,17.592,17.678,17.375,17.515,244260,0
2012-03-13,17.582,17.678,17.544,17.62,231495,0
2012-03-14,17.625,17.881,17.44,17.449,225437,0
2012-03-15,17.472,17.597,17.346,17.535,260395,0
2012-03-16,17.606,17.804,17.393,17.582,586994,0
2012-03-19,17.601,17.732,17.506,17.601,300384,0
2012-03-20,17.515,17.572,17.397,17.554,144460,0
2012-03-21,17.559,17.668,17.482,17.615,160297,0
2012-03-22,17.472,17.653,17.375,17.525,169135,0
2012-03-23,17.549,17.606,17.314,17.592,238657,0
2012-03-26,17.709,17.998,17.709,17.985,300476,0
2012-03-27,17.971,18.049,17.932,17.961,185118,0
2012-03-28,17.956,18.087,17.853,18.087,255214,0
2012-03-29,17.932,18.049,17.767,17.956,175488,0
2012-03-30,18.059,18.146,17.819,17.819,207103,0
2012-04-02,17.795,17.917,17.601,17.757,245608,0
2012-04-03,17.713,17.819,17.658,17.804,159163,0
2012-04-04,17.668,17.678,17.415,17.644,168327,0
2012-04-05,17.54,17.799,17.54,17.747,323162,0
2012-04-09,17.477,17.737,17.477,17.663,119485,0
2012-04-10,17.658,17.658,17.3,17.402,312613,0
2012-04-11,17.515,17.9,17.42,17.9,293409,0
2012-04-12,17.853,17.951,17.709,17.932,187360,0
2012-04-13,17.861,18.178,17.772,18.064,207555,0
2012-04-16,18.092,18.359,18.026,18.273,279118,0
2012-04-17,18.359,18.474,18.268,18.302,254291,0
2012-04-18,18.245,18.364,18.178,18.311,205613,0
2012-04-19,18.297,18.335,18.151,18.245,387757,0
2012-04-20,18.504,18.532,18.245,18.33,357895,0
2012-04-23,18.156,18.373,18.054,18.364,267012,0
2012-04-24,18.302,18.726,18.302,18.7,405933,0
2012-04-25,18.844,18.921,18.592,18.917,429608,0
2012-04-26,18.834,19.043,18.759,19.023,222944,0
2012-04-27,19.009,19.116,18.917,19.009,158230,0
2012-04-30,18.941,19.101,18.941,19.056,205246,0
2012-05-01,18.606,19.218,18.464,18.686,584909,0
2012-05-02,20.977,22.579,19.788,22.408,2651309,0
2012-05-03,22.295,23.538,22.295,23.364,1415886,0
2012-05-04,23.139,23.614,22.92,23.236,694546,0
2012-05-07,23.056,23.869,23.056,23.25,628243,0
2012-05-08,23.075,23.313,22.752,22.779,777439,0
2012-05-09,22.68,22.93,22.589,22.599,787016,0
2012-05-10,22.761,23.052,22.574,22.94,411103,0
2012-05-11,22.775,23.153,22.775,22.973,412414,0
2012-05-14,22.867,23.028,22.555,22.565,415792,0
2012-05-15,22.501,22.735,22.309,22.535,361159,0
2012-05-16,22.584,22.711,22.459,22.477,358389,0
2012-05-17,22.459,22.535,21.873,21.877,335775,0
2012-05-18,21.864,22.243,21.737,21.78,360601,0
2012-05-21,21.812,21.916,21.532,21.825,443864,0
2012-05-22,21.911,22.299,21.873,22.063,215927,0
2012-05-23,21.864,22.196,21.864,22.186,264993,0
2012-05-24,22.216,22.351,22.104,22.225,184977,0
2012-05-25,22.221,22.381,22.148,22.248,151370,0
2012-05-29,22.304,22.347,22.123,22.248,237526,0
2012-05-30,22.158,22.239,21.986,22.029,290022,0
2012-05-31,21.996,22.167,21.991,22.011,254737,0
2012-06-01,21.741,22.024,21.682,21.765,434505,0
2012-06-04,21.901,22.318,21.765,22.243,392366,0
2012-06-05,22.09,22.431,22.087,22.27,267900,0
2012-06-06,22.381,22.783,22.342,22.743,186042,0
2012-06-07,22.963,22.963,22.436,22.468,255103,0
2012-06-08,22.351,22.688,22.295,22.54,133247,0
2012-06-11,22.752,22.857,22.087,22.104,270045,0
2012-06-12,22.191,22.521,21.873,22.039,180029,0
2012-06-13,21.944,22.034,21.457,21.705,306202,0
2012-06-14,21.687,22.256,21.687,22.181,158019,0
2012-06-15,22.109,22.206,21.906,22.029,323415,0
2012-06-18,21.967,22.44,21.916,22.309,136657,0
2012-06-19,22.323,22.67,22.27,22.477,144313,0
2012-06-20,22.473,22.808,22.095,22.153,211465,0
2012-06-21,22.087,22.318,21.643,21.76,309370,0
2012-06-22,21.868,22.133,21.75,22.001,259104,0
2012-06-25,21.906,21.977,21.578,21.647,231407,0
2012-06-26,21.741,21.84,21.696,21.737,225758,0
2012-06-27,21.788,21.812,21.618,21.71,171551,0
2012-06-28,21.613,21.864,21.384,21.855,207144,0
2012-06-29,22.104,22.521,21.913,22.506,130758,0
2012-07-02,22.511,22.574,22.167,22.569,240942,0
2012-07-03,22.535,23.061,22.413,23.047,189957,0
2012-07-05,22.959,23.178,22.867,22.915,234668,0
2012-07-06,22.684,23.099,22.684,23.028,168437,0
2012-07-09,22.991,23.25,22.991,23.052,345898,0
2012-07-10,23.188,23.473,22.92,22.991,333075,0
2012-07-11,23.001,23.066,22.545,22.584,187481,0
2012-07-12,22.487,22.743,22.482,22.711,183500,0
2012-07-13,22.837,23.51,22.837,23.394,445653,0
2012-07-16,23.384,23.844,23.27,23.579,423550,0
2012-07-17,23.762,24.12,23.687,24.056,359613,0
2012-07-18,23.99,25.034,23.99,24.845,513285,0
2012-07-19,24.898,25.063,24.748,24.884,308197,0
2012-07-20,24.641,24.65,24.084,24.272,391701,0
2012-07-23,23.873,24.097,23.668,23.727,271087,0
2012-07-24,23.864,23.908,23.279,23.5,210013,0
2012-07-25,23.687,24.317,23.677,24.056,264838,0
2012-07-26,24.391,24.5,24.125,24.2,248883,0
2012-07-27,24.195,24.434,24.163,24.224,326331,0
2012-07-30,24.214,24.48,23.99,24.018,178830,0
2012-07-31,24.084,24.4,24.018,24.135,621477,0
2012-08-01,26.024,26.691,24.159,24.438,1286047,0
2012-08-02,24.195,24.457,23.951,24.248,381154,0
2012-08-03,24.589,25.106,24.336,24.967,335656,0
2012-08-06,25.044,25.332,24.748,24.907,318874,0
2012-08-07,24.889,25.01,24.614,24.781,331161,0
2012-08-08,24.604,24.826,24.579,24.604,239640,0
2012-08-09,24.674,24.733,24.34,24.381,206838,0
2012-08-10,24.438,24.584,24.13,24.257,183889,0
2012-08-13,24.345,24.346,23.816,23.908,146571,0
2012-08-14,23.947,24.5,23.947,24.395,328661,0
2012-08-15,24.321,24.514,24.149,24.391,126821,0
2012-08-16,24.282,24.56,24.013,24.457,203453,0
2012-08-17,24.41,24.679,24.317,24.674,171299,0
2012-08-20,24.599,24.693,24.43,24.545,144649,0
2012-08-21,24.57,24.894,24.56,24.723,123706,0
2012-08-22,24.748,24.786,24.346,24.655,161488,0
2012-08-23,24.609,24.693,24.345,24.371,106865,0
2012-08-24,24.252,24.713,24.11,24.584,98672,0
2012-08-27,24.646,24.962,24.609,24.907,140334,0
2012-08-28,24.85,24.967,24.65,24.898,114311,0
2012-08-29,24.907,24.986,24.773,24.836,109899,0
2012-08-30,24.821,24.821,24.443,24.632,119516,0
2012-08-31,24.831,24.831,24.321,24.362,195232,0
2012-09-04,24.366,24.953,24.362,24.916,152967,0
2012-09-05,24.836,24.889,24.524,24.748,179564,0
2012-09-06,24.884,25.175,24.791,24.953,186838,0
2012-09-07,25.068,25.138,24.884,24.972,157658,0
2012-09-10,24.907,25.078,24.898,24.912,144591,0
2012-09-11,24.953,25.005,24.55,24.679,127918,0
2012-09-12,24.801,24.9,24.415,24.637,152621,0
2012-09-13,24.614,24.801,24.371,24.733,269086,0
2012-09-14,24.831,24.889,24.362,24.415,199680,0
2012-09-17,24.376,24.655,24.106,24.307,184932,0
2012-09-18,24.41,24.65,24.336,24.623,309803,0
2012-09-19,24.623,24.943,24.623,24.836,260075,0
2012-09-20,24.753,24.923,24.505,24.836,289505,0
2012-09-21,24.708,25.226,24.628,24.912,652645,0
2012-09-24,24.781,24.996,24.669,24.953,286425,0
2012-09-25,25.024,25.078,24.821,24.902,234876,0
2012-09-26,24.898,24.996,24.584,24.791,147377,0
2012-09-27,24.821,25.867,24.791,25.445,313582,0
2012-09-28,25.281,25.521,25.039,25.271,175159,0
2012-10-01,25.295,25.436,25.222,25.404,206099,0
2012-10-02,25.545,25.56,25.346,25.369,193222,0
2012-10-03,25.318,25.332,24.958,24.967,182850,0
2012-10-04,25.054,25.054,24.665,24.865,214232,0
2012-10-05,24.977,25.208,24.753,24.933,186245,0
2012-10-08,24.87,25.034,24.723,24.723,70992,0
2012-10-09,24.713,24.958,23.878,23.908,229718,0
2012-10-10,24.036,24.551,23.937,24.345,333947,0
2012-10-11,24.537,24.555,24.345,24.47,93663,0
2012-10-12,24.424,24.66,24.371,24.584,161723,0
2012-10-15,24.609,24.991,24.55,24.84,115629,0
2012-10-16,25.01,25.318,25.01,25.213,226386,0
2012-10-17,25.195,25.636,25.134,25.55,360464,0
2012-10-18,25.454,25.507,25.364,25.454,139570,0
2012-10-19,25.18,25.24,25.044,25.124,210422,0
2012-10-22,25.153,25.276,25.073,25.129,155313,0
2012-10-23,24.986,25.493,24.816,25.346,136719,0
2012-10-24,25.503,25.503,24.791,24.816,160972,0
2012-10-25,25.024,25.208,24.718,24.773,182289,0
2012-10-26,24.87,25.195,24.87,25.014,121408,0
2012-10-31,25.054,25.359,24.734,25.227,264683,0
2012-11-01,25.119,25.213,22.881,23.677,892699,0
2012-11-02,23.951,24.434,23.692,23.784,556754,0
2012-11-05,23.839,24.537,23.692,24.505,265309,0
2012-11-06,24.5,24.674,24.405,24.555,162473,0
2012-11-07,24.331,24.674,24.176,24.457,275658,0
2012-11-08,24.248,24.366,23.5,23.528,213798,0
2012-11-09,23.411,23.712,23.001,23.478,296166,0
2012-11-12,23.411,23.779,23.294,23.394,162639,0
2012-11-13,23.203,23.53,22.104,23.037,478389,0
2012-11-14,23.028,23.363,22.234,22.328,351026,0
2012-11-15,22.221,22.68,22.02,22.265,274818,0
2012-11-16,22.201,22.711,21.964,22.26,217481,0
2012-11-19,22.716,23.061,22.389,22.991,355045,0
2012-11-20,22.837,23.444,22.837,23.429,261420,0
2012-11-21,23.482,24.11,23.482,24.036,315644,0
2012-11-23,24.101,24.381,24.056,24.292,228610,0
2012-11-26,24.176,24.287,23.947,24.115,311405,0
2012-11-27,24.036,24.632,23.965,24.336,437014,0
2012-11-28,24.326,24.898,23.97,24.748,505611,0
2012-11-29,24.424,25.213,24.424,25.019,341770,0
2012-11-30,25.088,25.134,24.684,25.044,459540,0
2012-12-03,25.17,25.18,24.821,25.124,253503,0
2012-12-04,24.943,25.158,24.907,24.982,453606,0
2012-12-05,24.953,25.185,24.786,25.024,198056,0
2012-12-06,24.948,25.247,24.679,24.884,324542,0
2012-12-07,24.928,25.11,24.713,24.948,261939,0
2012-12-10,24.977,25.101,24.632,24.796,257268,0
2012-12-11,24.977,25.106,24.628,24.743,433494,0
2012-12-12,24.845,25.134,24.49,24.738,406523,0
2012-12-13,24.684,25.153,24.684,25.01,276157,0
2012-12-14,24.948,25.213,24.811,24.996,293184,0
2012-12-17,25.078,25.369,25.014,25.175,174841,0
2012-12-18,25.148,25.404,25.148,25.252,171311,0
2012-12-19,25.389,25.55,25.19,25.436,213315,0
2012-12-20,25.428,25.577,25.314,25.454,166608,0
2012-12-21,25.285,25.568,25.237,25.389,461861,0
2012-12-24,25.162,25.521,25.162,25.493,65482,0
2012-12-26,25.464,25.498,25.078,25.17,158200,0
2012-12-27,25.208,25.323,25.044,25.2,109713,0
2012-12-28,25.101,25.304,25.024,25.024,138467,0
2012-12-31,25.044,26.111,25.044,25.99,370645,0
2013-01-02,26.499,26.623,25.935,26.298,335364,0
2013-01-03,25.981,26.822,25.981,26.807,285831,0
2013-01-04,26.798,26.807,26.264,26.313,190903,0
2013-01-07,26.116,26.308,26.051,26.188,147232,0
2013-01-08,26.25,26.25,25.759,25.925,226738,0
2013-01-09,26.051,26.355,25.895,26.288,164346,0
2013-01-10,26.35,26.475,25.945,26.178,246826,0
2013-01-11,26.154,26.218,25.862,26.032,181626,0
2013-01-14,25.994,26.164,25.872,25.99,131913,0
2013-01-15,25.802,26.178,25.802,26.144,78848,0
2013-01-16,26.019,26.129,25.837,26.051,165788,0
2013-01-17,26.154,26.313,25.911,26.169,106080,0
2013-01-18,26.116,26.255,25.877,26.246,303232,0
2013-01-22,26.164,26.695,26.129,26.596,131646,0
2013-01-23,26.556,26.61,26.318,26.481,115152,0
2013-01-24,26.443,26.78,26.345,26.705,145911,0
2013-01-25,26.802,26.845,26.518,26.72,117199,0
2013-01-28,26.79,26.94,26.648,26.735,114737,0
2013-01-29,26.546,26.91,26.491,26.643,225312,0
2013-01-30,26.586,26.772,26.188,26.504,209785,0
2013-01-31,26.546,26.836,25.698,26.542,197781,0
2013-02-01,26.681,26.874,26.5,26.72,187748,0
2013-02-04,26.566,26.78,26.441,26.494,142198,0
2013-02-05,26.499,26.73,26.398,26.561,157345,0
2013-02-06,26.453,26.772,26.144,26.671,74966,0
2013-02-07,26.614,26.755,26.269,26.462,356396,0
2013-02-08,26.443,26.915,26.441,26.759,163910,0
2013-02-11,26.705,26.715,26.494,26.681,133587,0
2013-02-12,26.623,26.865,26.551,26.581,195435,0
2013-02-13,26.591,26.802,26.135,26.269,166592,0
2013-02-14,25.954,26.374,25.503,25.536,436393,0
2013-02-15,25.693,26.36,25.693,26.09,303903,0
2013-02-19,26.056,26.518,25.981,26.494,256165,0
2013-02-20,26.471,26.632,26.173,26.178,311174,0
2013-02-21,26.116,26.695,26.116,26.513,169305,0
2013-02-22,26.628,26.841,26.433,26.769,153959,0
2013-02-25,26.523,26.896,26.481,26.499,376761,0
2013-02-26,26.7,27.121,26.513,26.802,616945,0
2013-02-27,24.733,25.784,23.599,24.354,1903307,0
2013-02-28,24.405,24.641,24.282,24.609,754143,0
2013-03-01,24.452,25.162,24.257,25.041,708807,0
2013-03-04,25.204,26.491,25.148,26.269,985501,0
2013-03-05,26.476,27.788,26.255,27.668,904055,0
2013-03-06,27.571,28.136,27.571,28.006,651791,0
2013-03-07,27.97,28.399,27.97,28.179,501361,0
2013-03-08,28.297,28.635,28.165,28.248,519611,0
2013-03-11,28.272,28.535,28.175,28.228,315733,0
2013-03-12,28.272,28.418,28.09,28.248,362405,0
2013-03-13,28.145,29.034,28.145,28.797,431370,0
2013-03-14,28.778,28.985,28.653,28.85,298144,0
2013-03-15,28.897,28.897,28.53,28.635,552992,0
2013-03-18,28.375,28.892,28.375,28.693,196629,0
2013-03-19,28.76,29.044,28.617,28.864,206311,0
2013-03-20,28.966,29.463,28.902,29.368,219333,0
2013-03-21,29.482,29.482,28.816,28.902,301534,0
2013-03-22,29.039,29.482,29.039,29.417,299611,0
2013-03-25,29.417,29.453,28.855,28.999,249839,0
2013-03-26,29.123,29.486,28.975,29.439,310165,0
2013-03-27,29.244,29.244,28.787,28.864,400313,0
2013-03-28,28.956,29.477,28.931,29.248,553387,0
2013-04-01,29.039,29.477,28.878,29.133,332300,0
2013-04-02,29.306,29.529,28.82,29.058,286727,0
2013-04-03,29.158,29.293,28.829,28.843,205320,0
2013-04-04,28.936,29.239,28.921,29.22,227463,0
2013-04-05,28.917,29.155,28.816,29.118,101497,0
2013-04-08,29.155,29.283,28.962,29.145,129386,0
2013-04-09,29.128,29.158,28.701,28.787,167729,0
2013-04-10,28.843,29.426,28.787,29.216,241465,0
2013-04-11,29.104,29.472,28.98,29.086,128662,0
2013-04-12,28.999,29.263,28.947,29.158,157822,0
2013-04-15,29.104,29.306,28.315,28.347,285744,0
2013-04-16,28.505,28.693,28.338,28.658,281532,0
2013-04-17,28.535,28.688,27.917,28.568,410277,0
2013-04-18,28.688,29.024,28.085,28.956,356479,0
2013-04-19,28.966,29.5,28.917,29.23,156398,0
2013-04-22,29.302,29.334,28.708,29.041,117363,0
2013-04-23,29.334,29.334,28.907,29.168,286881,0
2013-04-24,29.22,29.302,29.019,29.123,231960,0
2013-04-25,29.235,29.529,29.133,29.412,281416,0
2013-04-26,29.417,29.453,29.197,29.334,310558,0
2013-04-29,29.426,29.879,29.334,29.708,750027,0
2013-04-30,29.746,30.03,29.746,29.809,598201,0
2013-05-01,29.913,29.989,29.764,29.812,508845,0
2013-05-02,30.001,30.511,29.943,30.441,370254,0
2013-05-03,30.861,31.16,30.664,30.762,367317,0
2013-05-06,30.753,30.982,30.492,30.704,288312,0
2013-05-07,30.807,31.207,30.699,31.148,376809,0
2013-05-08,31.044,31.628,30.368,31.302,527530,0
2013-05-09,31.092,31.271,30.766,31.01,236847,0
2013-05-10,30.953,31.298,30.909,31.082,113908,0
2013-05-13,31.024,31.189,30.564,30.88,181912,0
2013-05-14,30.83,31.266,30.83,31.212,271077,0
2013-05-15,31.101,31.523,30.933,31.212,199002,0
2013-05-16,31.231,31.231,30.738,30.83,231043,0
2013-05-17,30.987,31.119,30.762,31.092,295687,0
2013-05-20,31.092,31.092,30.492,30.733,131195,0
2013-05-21,30.733,30.8,30.599,30.659,170511,0
2013-05-22,30.594,30.87,29.84,29.933,600156,0
2013-05-23,29.893,30.039,29.505,29.918,465442,0
2013-05-24,29.855,30.382,29.755,30.32,328220,0
2013-05-28,30.708,31.17,30.415,30.909,474319,0
2013-05-29,30.679,31.006,30.267,30.669,260426,0
2013-05-30,30.699,30.843,30.526,30.689,186884,0
2013-05-31,30.592,30.783,30.422,30.483,256970,0
2013-06-03,30.481,30.811,30.271,30.694,289765,0
2013-06-04,30.521,30.807,30.163,30.564,675100,0
2013-06-05,30.466,30.766,30.083,30.358,339271,0
2013-06-06,30.423,30.899,30.182,30.894,345006,0
2013-06-07,30.816,31.486,30.775,31.37,254717,0
2013-06-10,31.493,31.805,31.231,31.744,300101,0
2013-06-11,31.351,31.583,30.843,31.336,327301,0
2013-06-12,31.365,31.653,31.184,31.226,321102,0
2013-06-13,31.143,31.573,31.065,31.48,146232,0
2013-06-14,31.513,31.513,31.124,31.226,134402,0
2013-06-17,31.346,31.356,30.82,31.064,208092,0
2013-06-18,31.134,31.596,30.848,31.441,149803,0
2013-06-19,31.489,31.643,31.11,31.119,218057,0
2013-06-20,30.894,30.953,30.124,30.134,220458,0
2013-06-21,30.258,30.446,29.855,30.358,658905,0
2013-06-24,30.069,30.348,29.984,30.105,323601,0
2013-06-25,30.186,30.541,29.809,30.348,197949,0
2013-06-26,30.579,30.861,30.531,30.723,134919,0
2013-06-27,30.928,31.209,30.797,30.977,199353,0
2013-06-28,31.074,31.401,30.819,31.13,612163,0
2013-07-01,31.087,31.817,31.087,31.615,196598,0
2013-07-02,31.728,31.8,31.226,31.489,129330,0
2013-07-03,31.465,31.762,31.39,31.623,36219,0
2013-07-05,32.099,32.333,31.765,32.23,109538,0
2013-07-08,32.263,32.823,32.263,32.359,211880,0
2013-07-09,32.575,32.575,32.099,32.516,343810,0
2013-07-10,32.546,32.66,32.34,32.478,227958,0
2013-07-11,32.733,32.891,32.414,32.463,153655,0
2013-07-12,32.336,32.841,32.235,32.66,109884,0
2013-07-15,32.776,33.041,32.528,32.934,228373,0
2013-07-16,32.878,32.997,32.595,32.713,165104,0
2013-07-17,32.743,32.989,32.441,32.502,159438,0
2013-07-18,32.521,33.002,32.403,32.957,71672,0
2013-07-19,32.987,33.106,32.723,32.771,93902,0
2013-07-22,32.575,32.896,32.41,32.468,258423,0
2013-07-23,32.497,32.65,32.081,32.169,132757,0
2013-07-24,32.205,32.485,31.694,31.762,119396,0
2013-07-25,31.573,31.993,31.455,31.948,98645,0
2013-07-26,31.696,32.178,31.696,31.96,101392,0
2013-07-29,31.819,31.993,31.498,31.866,141428,0
2013-07-30,31.909,32.34,31.307,31.549,209986,0
2013-07-31,31.53,31.894,31.489,31.633,119448,0
2013-08-01,31.039,32.037,31.015,31.88,237056,0
2013-08-02,31.861,31.861,31.321,31.535,181403,0
2013-08-05,31.677,31.796,31.633,31.725,132204,0
2013-08-06,31.441,31.677,31.212,31.222,174637,0
2013-08-07,32.632,32.957,31.715,32.92,383094,0
2013-08-08,33.076,33.546,32.929,33.357,226421,0
2013-08-09,33.223,33.72,33.191,33.456,185893,0
2013-08-12,33.343,33.636,33.145,33.257,61676,0
2013-08-13,33.181,33.394,32.93,33.299,77213,0
2013-08-14,33.214,33.323,32.758,32.818,142502,0
2013-08-15,32.487,32.864,32.419,32.506,118303,0
2013-08-16,32.453,33.163,32.41,32.928,154209,0
2013-08-19,32.92,33.167,32.818,32.837,102145,0
2013-08-20,32.762,33.519,32.762,33.299,93614,0
2013-08-21,33.299,33.51,32.704,32.869,150715,0
2013-08-22,32.925,33.812,32.925,33.701,132338,0
2013-08-23,33.677,33.934,33.362,33.807,199063,0
2013-08-26,33.767,33.878,33.272,33.338,83062,0
2013-08-27,33.056,33.497,32.685,32.758,111398,0
2013-08-28,32.713,33.111,32.41,32.655,82778,0
2013-08-29,32.57,33.163,32.463,32.943,104898,0
2013-08-30,32.942,33.2,32.248,32.444,105758,0
2013-09-03,32.542,32.871,32.08,32.321,84057,0
2013-09-04,32.396,32.715,32.292,32.532,90792,0
2013-09-05,32.537,32.705,32.145,32.374,101654,0
2013-09-06,32.619,32.686,31.598,32.045,109026,0
2013-09-09,32.055,32.488,31.699,32.434,90082,0
2013-09-10,32.566,32.75,32.312,32.715,143631,0
2013-09-11,32.586,32.763,32.415,32.561,134193,0
2013-09-12,32.755,32.839,32.345,32.681,93302,0
2013-09-13,32.681,33.312,32.681,33.307,124175,0
2013-09-16,33.537,33.659,33.157,33.403,156127,0
2013-09-17,33.403,33.715,33.029,33.706,112302,0
2013-09-18,33.49,34.058,33.288,33.991,123407,0
2013-09-19,34.183,34.188,33.619,33.73,80123,0
2013-09-20,33.899,34.257,33.812,34.053,331931,0
2013-09-23,34.212,34.285,33.715,33.976,90206,0
2013-09-24,34.121,34.378,34.01,34.136,87602,0
2013-09-25,34.073,34.192,33.551,33.608,88949,0
2013-09-26,33.758,33.972,33.361,33.589,110531,0
2013-09-27,33.408,33.778,33.241,33.518,91181,0
2013-09-30,33.506,33.571,33.308,33.4,265297,0
2013-10-01,33.029,33.976,33.029,33.879,272487,0
2013-10-02,33.758,33.939,33.541,33.768,192891,0
2013-10-03,33.715,33.745,33.087,33.148,138984,0
2013-10-04,33.212,33.451,33.014,33.231,121215,0
2013-10-07,33.054,33.322,32.893,32.989,215000,0
2013-10-08,33.094,33.261,32.528,32.686,119608,0
2013-10-09,32.686,32.835,32.177,32.292,186362,0
2013-10-10,32.74,33.494,32.283,33.436,204681,0
2013-10-11,33.446,34.063,33.171,33.894,116661,0
2013-10-14,33.678,34.252,33.659,34.212,212894,0
2013-10-15,34.097,34.295,33.569,33.711,192258,0
2013-10-16,33.827,34.202,33.745,33.86,159830,0
2013-10-17,33.715,34.156,33.715,33.847,182779,0
2013-10-18,33.931,34.146,33.715,33.967,308709,0
2013-10-21,34.019,34.228,33.972,34.207,167832,0
2013-10-22,34.383,34.7,34.363,34.524,138139,0
2013-10-23,34.904,35.716,34.8,35.316,319235,0
2013-10-24,35.629,36.078,35.536,35.919,234375,0
2013-10-25,36.053,36.261,35.606,35.769,323026,0
2013-10-28,35.893,36.242,35.855,36.058,229107,0
2013-10-29,36.2,36.713,36.18,36.558,108868,0
2013-10-30,36.676,36.894,36.095,36.175,142561,0
2013-10-31,36.551,36.72,36.09,36.17,148810,0
2013-11-01,36,36.276,35.412,35.639,152878,0
2013-11-04,35.855,36.505,35.582,36.36,192678,0
2013-11-05,36.324,37.036,36.091,36.922,229216,0
2013-11-06,37.176,37.525,36.487,36.768,322205,0
2013-11-07,37.032,37.047,36.047,36.305,216756,0
2013-11-08,36.339,36.979,36.339,36.822,222466,0
2013-11-11,36.876,36.979,36.566,36.735,266344,0
2013-11-12,36.659,37.097,36.556,36.904,226381,0
2013-11-13,36.773,37.729,36.753,37.52,194368,0
2013-11-14,37.635,37.729,37.377,37.49,101473,0
2013-11-15,37.467,37.677,37.196,37.377,408376,0
2013-11-18,37.534,38.628,37.534,38.494,811788,0
2013-11-19,38.618,39.335,38.219,39.09,307350,0
2013-11-20,39.039,39.583,39.039,39.345,227846,0
2013-11-21,39.551,40.922,39.551,40.789,271525,0
2013-11-22,40.779,41.367,40.305,41.134,255672,0
2013-11-25,41.424,41.475,40.861,40.893,251227,0
2013-11-26,41.052,41.352,40.584,40.789,314256,0
2013-11-27,40.898,41.042,40.644,40.824,167671,0
2013-11-29,41.09,41.228,40.555,40.567,190157,0
2013-12-02,40.827,41.215,40.353,40.884,358697,0
2013-12-03,40.722,41.1,40.498,40.931,615746,0
2013-12-04,40.712,41.243,40.517,40.837,254625,0
2013-12-05,40.861,41.071,40.058,40.824,350870,0
2013-12-06,41.568,41.997,41.288,41.894,357930,0
2013-12-09,41.955,42.218,41.764,41.95,485191,0
2013-12-10,41.484,42.085,41.479,41.889,521101,0
2013-12-11,42.012,42.126,41.032,41.248,328886,0
2013-12-12,41.238,41.409,40.866,41.163,272827,0
2013-12-13,41.392,41.577,41.095,41.182,292915,0
2013-12-16,41.228,41.653,41.182,41.387,230566,0
2013-12-17,41.307,41.749,41.047,41.439,138716,0
2013-12-18,41.397,41.871,41.158,41.841,352962,0
2013-12-19,41.666,41.969,41.587,41.871,254666,0
2013-12-20,41.923,42.362,41.653,42.28,549634,0
2013-12-23,42.218,42.825,42.156,42.772,245836,0
2013-12-24,42.726,43.029,42.6,42.762,91602,0
2013-12-26,42.907,43.628,42.647,43.456,290822,0
2013-12-27,43.618,44.079,42.84,42.99,244163,0
2013-12-30,43.102,44.144,42.968,43.973,226589,0
2013-12-31,44.084,44.439,43.227,43.398,223347,0
2014-01-02,44.459,44.832,43.247,43.319,482589,0
2014-01-03,43.618,44.391,43.319,44.049,400325,0
2014-01-06,44.001,44.419,43.476,43.525,318680,0
2014-01-07,43.589,44.183,43.398,43.506,272957,0
2014-01-08,43.416,43.694,43.237,43.665,415729,0
2014-01-09,43.944,44.183,43.446,44.104,322402,0
2014-01-10,43.761,44.614,43.761,44.604,312509,0
2014-01-13,44.449,45.213,44.261,44.518,373673,0
2014-01-14,44.518,45.005,44.518,44.966,251993,0
2014-01-15,45.035,45.434,44.937,45.358,414161,0
2014-01-16,45.434,45.702,45.054,45.302,281615,0
2014-01-17,45.204,45.539,45.072,45.388,237574,0
2014-01-21,45.464,46.009,45.424,45.932,238290,0
2014-01-22,46.15,46.706,46.112,46.42,323356,0
2014-01-23,47.156,47.156,46.16,46.43,450669,0
2014-01-24,46.592,46.592,45.098,45.223,545236,0
2014-01-27,45.608,45.608,43.983,44.241,530174,0
2014-01-28,44.381,44.986,44.352,44.822,375871,0
2014-01-29,44.764,45.903,44.449,45.807,425038,0
2014-01-30,46.362,46.372,45.368,46.038,296575,0
2014-01-31,45.223,46.401,44.928,46.009,242178,0
2014-02-03,46.075,46.352,43.886,44.371,330701,0
2014-02-04,44.744,45.147,43.79,44.832,221070,0
2014-02-05,44.68,44.88,43.564,44.183,299191,0
2014-02-06,44.465,45.096,44.465,44.61,260749,0
2014-02-07,44.339,45.528,44.339,45.395,265514,0
2014-02-10,45.5,45.558,44.791,45.443,205103,0
2014-02-11,45.682,46.151,45.309,45.817,188357,0
2014-02-12,45.711,46.047,45.3,45.729,241043,0
2014-02-13,45.346,46.383,45.346,46.316,278589,0
2014-02-14,46.228,46.554,46.009,46.307,224742,0
2014-02-18,46.468,46.65,46.065,46.392,203437,0
2014-02-19,46.085,46.679,45.721,45.787,329445,0
2014-02-20,45.346,46.209,45.346,45.767,317085,0
2014-02-21,45.691,46.161,45.617,45.682,224263,0
2014-02-24,45.51,46.228,45.453,45.99,411775,0
2014-02-25,46.238,46.899,46.131,46.574,546898,0
2014-02-26,46.506,50.176,46.506,49.306,601144,0
2014-02-27,48.337,49.18,47.331,48.492,586661,0
2014-02-28,48.576,49.584,48.367,48.789,374759,0
2014-03-03,48.29,49.131,48.06,48.92,255438,0
2014-03-04,49.297,50.982,48.91,50.706,679788,0
2014-03-05,50.427,51.117,49.901,50.599,450690,0
2014-03-06,50.822,51.194,50.241,50.924,266577,0
2014-03-07,51.637,51.637,50.925,51.291,398535,0
2014-03-10,51.174,51.864,50.812,51.011,390215,0
2014-03-11,51.098,51.324,50.579,50.924,336288,0
2014-03-12,50.792,51.328,50.333,51.157,261895,0
2014-03-13,51.412,51.412,50.025,50.343,248078,0
2014-03-14,51.088,51.924,50.733,51.319,298727,0
2014-03-17,51.647,52.662,51.578,52.307,365495,0
2014-03-18,52.662,52.708,51.758,52.42,342961,0
2014-03-19,52.42,52.671,50.916,51.078,451883,0
2014-03-20,50.858,52.487,50.618,52.237,278630,0
2014-03-21,52.623,52.716,51.127,51.174,468337,0
2014-03-24,51.393,51.702,50.205,50.696,263506,0
2014-03-25,50.829,51.253,50.372,50.417,262739,0
2014-03-26,50.858,51.049,49.556,49.575,223996,0
2014-03-27,49.517,49.716,49.038,49.151,244659,0
2014-03-28,49.125,50.081,48.892,49.373,223857,0
2014-03-31,50.017,50.293,49.21,49.949,297803,0
2014-04-01,50.148,50.53,50.034,50.166,387196,0
2014-04-02,50.382,50.382,49.644,49.763,264129,0
2014-04-03,49.793,50.175,49.306,49.325,209418,0
2014-04-04,49.708,49.832,47.782,48.126,398176,0
2014-04-07,47.925,47.995,46.411,46.574,405613,0
2014-04-08,46.594,47.178,46.084,46.669,371295,0
2014-04-09,46.805,47.668,46.805,47.368,419687,0
2014-04-10,47.294,47.668,46.277,46.335,240202,0
2014-04-11,46.009,46.766,45.863,46.009,246403,0
2014-04-14,46.506,46.825,45.962,46.238,178994,0
2014-04-15,46.297,46.679,45.022,45.98,307039,0
2014-04-16,46.307,46.957,46.075,46.449,564632,0
2014-04-17,46.121,46.928,45.739,45.827,255445,0
2014-04-21,46.112,46.112,45.319,45.701,220033,0
2014-04-22,45.691,46.825,45.52,46.534,667187,0
2014-04-23,46.957,46.957,45.261,45.395,306522,0
2014-04-24,45.538,45.748,44.415,44.571,401656,0
2014-04-25,44.295,44.571,43.765,43.89,351689,0
2014-04-28,43.948,44.357,42.049,42.51,793951,0
2014-04-29,42.567,43.573,42.252,42.557,652562,0
2014-04-30,42.865,42.865,42.001,42.04,539535,0
2014-05-01,41.991,42.856,41.88,42.452,534020,0
2014-05-02,42.5,43.4,42.5,42.836,518156,0
2014-05-05,42.586,42.883,42.115,42.606,536375,0
2014-05-06,42.653,43.006,42.185,42.308,812994,0
2014-05-07,43.852,44.571,41.189,41.389,959968,0
2014-05-08,41.689,42.22,40.287,40.432,710576,0
2014-05-09,40.211,40.672,39.855,40.432,313704,0
2014-05-12,40.46,41.057,40.221,40.807,475663,0
2014-05-13,40.797,41.129,40.575,40.883,563125,0
2014-05-14,40.739,40.846,39.355,39.433,276490,0
2014-05-15,39.183,39.634,38.451,39.423,433074,0
2014-05-16,39.143,39.941,38.972,39.931,317572,0
2014-05-19,39.722,40.287,39.498,39.742,219231,0
2014-05-20,39.742,39.835,38.692,39.114,242966,0
2014-05-21,39.26,40.075,38.991,39.931,458967,0
2014-05-22,40.221,40.989,40.067,40.922,493345,0
2014-05-23,40.979,41.431,40.767,40.902,459517,0
2014-05-27,41.431,42.182,41.153,41.797,393698,0
2014-05-28,41.815,42.065,40.767,40.777,473447,0
2014-05-29,41.047,41.614,40.836,41.461,311067,0
2014-05-30,41.501,41.865,41.354,41.67,517934,0
2014-06-02,41.835,41.961,41.421,41.845,291663,0
2014-06-03,41.895,41.924,41.364,41.604,584482,0
2014-06-04,41.924,41.988,41.404,41.865,253546,0
2014-06-05,42.23,42.365,41.521,41.529,293125,0
2014-06-06,41.941,42.162,41.709,41.835,224690,0
2014-06-09,41.951,41.988,41.374,41.624,161905,0
2014-06-10,41.491,41.624,40.807,41.057,233332,0
2014-06-11,40.846,41.24,40.846,41.124,127645,0
2014-06-12,41.095,41.115,40.652,40.787,123918,0
2014-06-13,41.009,41.047,40.47,40.672,148380,0
2014-06-16,40.682,40.883,40.297,40.672,128283,0
2014-06-17,40.874,41.136,40.432,40.72,255701,0
2014-06-18,40.615,40.865,40.374,40.596,271878,0
2014-06-19,40.519,40.96,40.374,40.48,202294,0
2014-06-20,40.691,40.807,40.344,40.46,542308,0
2014-06-23,40.509,40.922,40.375,40.739,219506,0
2014-06-24,40.922,41.24,40.394,40.432,279241,0
2014-06-25,40.306,40.941,40.217,40.652,352057,0
2014-06-26,40.662,41.294,40.384,40.931,283342,0
2014-06-27,40.817,41.072,40.652,40.807,236565,0
2014-06-30,40.642,40.836,39.931,40.749,557969,0
2014-07-01,40.749,41.529,40.519,41.085,226721,0
2014-07-02,40.893,41.324,40.797,41.017,201918,0
2014-07-03,41.095,41.394,40.931,41.047,124819,0
2014-07-07,40.902,41.285,40.306,40.47,218963,0
2014-07-08,40.47,40.587,40.039,40.258,438876,0
2014-07-09,40.326,41.027,40.115,40.836,268079,0
2014-07-10,40.173,40.642,39.941,40.394,325018,0
2014-07-11,40.509,40.931,40.24,40.701,239347,0
2014-07-14,41.017,41.105,40.25,40.344,153157,0
2014-07-15,40.25,40.758,39.917,40.23,288163,0
2014-07-16,40.412,40.5,39.576,39.576,237915,0
2014-07-17,39.269,39.931,39.104,39.488,281606,0
2014-07-18,39.433,40.364,39.433,40.019,226854,0
2014-07-21,39.732,39.798,39.163,39.481,372712,0
2014-07-22,39.893,40.335,39.827,40.163,238531,0
2014-07-23,40.258,43.739,39.941,43.392,1349535,0
2014-07-24,43.584,43.633,42.488,42.528,464884,0
2014-07-25,42.278,42.739,42.112,42.45,314147,0
2014-07-28,42.393,42.923,42.046,42.102,341432,0
2014-07-29,42.22,42.484,41.596,41.709,394093,0
2014-07-30,41.787,42.084,41.294,41.314,361543,0
2014-07-31,40.856,41.339,39.99,40.075,633860,0
2014-08-01,40.404,41.105,39.98,40.125,413503,0
2014-08-04,40.278,41.511,39.921,41.441,326212,0
2014-08-05,41.314,42.112,41.115,41.596,514720,0
2014-08-06,39.423,40.451,37.308,39.413,1036782,0
2014-08-07,39.692,40.125,39.488,39.557,431118,0
2014-08-08,39.508,39.712,39.25,39.423,283821,0
2014-08-11,39.547,39.962,39.162,39.547,199776,0
2014-08-12,39.547,39.923,38.989,39.212,229389,0
2014-08-13,39.296,39.557,38.053,39.451,218451,0
2014-08-14,39.528,39.886,39.232,39.355,151484,0
2014-08-15,39.576,39.683,38.738,38.989,217175,0
2014-08-18,39.365,39.693,38.805,38.911,337116,0
2014-08-19,38.902,39.152,38.602,38.883,413311,0
2014-08-20,38.66,38.815,38.245,38.255,289871,0
2014-08-21,38.245,38.322,37.185,37.772,540375,0
2014-08-22,37.762,38.227,37.658,37.927,272539,0
2014-08-25,38.159,38.282,37.155,38.139,311500,0
2014-08-26,38.092,38.292,37.743,38.169,239395,0
2014-08-27,38.129,38.179,37.946,38.087,258157,0
2014-08-28,37.86,38.218,37.638,38.024,204127,0
2014-08-29,38.159,38.43,37.918,38.199,215968,0
2014-09-02,38.208,38.637,38.101,38.476,246741,0
2014-09-03,38.545,38.92,38.302,38.458,301620,0
2014-09-04,38.505,38.746,38.282,38.448,361323,0
2014-09-05,38.382,38.825,38.245,38.728,252142,0
2014-09-08,38.583,39.016,38.486,38.815,342954,0
2014-09-09,38.883,38.883,37.126,37.175,380672,0
2014-09-10,37.07,37.3,35.998,37.06,440132,0
2014-09-11,36.674,37.26,36.431,36.644,346735,0
2014-09-12,36.569,36.808,36.317,36.393,286024,0
2014-09-15,36.48,37.315,36.124,37.136,396542,0
2014-09-16,37.022,39.192,37.022,39.016,1070779,0
2014-09-17,38.845,39.481,38.282,39.286,591809,0
2014-09-18,39.325,40.251,39.113,40.194,662466,0
2014-09-19,40.243,41.179,39.394,39.498,553052,0
2014-09-22,39.404,39.576,39.133,39.488,413205,0
2014-09-23,39.481,39.481,38.911,38.989,453407,0
2014-09-24,39.202,39.554,38.44,38.555,281921,0
2014-09-25,38.382,38.998,38.382,38.679,357154,0
2014-09-26,38.738,39.142,38.728,39.074,243447,0
2014-09-29,38.756,39.32,38.602,39.093,298455,0
2014-09-30,39.113,39.335,38.573,38.573,521572,0
2014-10-01,38.756,39.365,38.496,38.515,344005,0
2014-10-02,38.689,39.423,38.555,39.335,356581,0
2014-10-03,39.913,40.077,39.465,39.664,230993,0
2014-10-06,39.664,39.742,39.325,39.345,217339,0
2014-10-07,39.055,39.404,38.921,38.96,283805,0
2014-10-08,38.921,39.742,38.786,39.728,224085,0
2014-10-09,39.742,39.942,38.302,38.56,359675,0
2014-10-10,38.372,39.162,38.322,38.583,192164,0
2014-10-13,38.651,39.152,38.092,38.402,292749,0
2014-10-14,38.805,40.176,38.611,40.146,376203,0
2014-10-15,39.894,41.602,39.846,41.311,946894,0
2014-10-16,40.822,41.874,40.822,41.12,289227,0
2014-10-17,41.264,41.795,40.822,41.043,278650,0
2014-10-20,40.831,42.122,40.571,42.073,222194,0
2014-10-21,42.045,42.06,41.256,41.874,292503,0
2014-10-22,40.087,42.26,39.962,42.23,250948,0
2014-10-23,42.431,42.431,40.224,40.328,397651,0
2014-10-24,40.484,41.677,40.484,41.65,172452,0
2014-10-27,41.428,41.923,41.351,41.904,159794,0
2014-10-28,42.162,42.857,41.884,42.769,217644,0
2014-10-29,42.779,43.405,42.596,43.107,350117,0
2014-10-30,43.087,44.237,42.935,44.168,289880,0
2014-10-31,44.526,45.335,44.393,45.102,579612,0
2014-11-03,44.96,45.304,44.109,44.613,512573,0
2014-11-04,44.717,45.431,44.062,45.048,474081,0
2014-11-05,46.301,48.6,45.2,47.765,830676,0
2014-11-06,48.161,48.867,47.426,48.701,340415,0
2014-11-07,48.779,49.574,47.968,48.441,411362,0
2014-11-10,48.615,48.877,48.147,48.759,224276,0
2014-11-11,48.382,48.586,48.121,48.47,282913,0
2014-11-12,48.334,48.729,48.159,48.547,204839,0
2014-11-13,48.431,49.132,48.401,48.508,146251,0
2014-11-14,48.441,48.78,48.12,48.373,131653,0
2014-11-17,48.431,48.527,47.262,47.357,213947,0
2014-11-18,47.581,47.878,47.204,47.66,208951,0
2014-11-19,47.561,48.237,47.046,47.601,212709,0
2014-11-20,47.319,49.724,47.292,49.524,361415,0
2014-11-21,50.151,50.239,48.943,48.992,240417,0
2014-11-24,48.962,49.803,48.839,49.264,276777,0
2014-11-25,50.219,51.237,49.873,50.461,353937,0
2014-11-26,50.289,50.907,49.961,50.811,212019,0
2014-11-28,51.042,53.007,51.042,51.051,179185,0
2014-12-01,51.17,52.714,51.17,51.972,532428,0
2014-12-02,51.565,52.359,51.565,52.165,213456,0
2014-12-03,52.155,53.055,51.794,52.62,243322,0
2014-12-04,52.724,52.9,51.982,52.291,284163,0
2014-12-05,52.261,52.688,51.585,52.339,223874,0
2014-12-08,52.067,53.402,51.757,52.714,333105,0
2014-12-09,52.183,54.206,51.757,54.021,666110,0
2014-12-10,53.877,54.253,52.696,52.773,338430,0
2014-12-11,53.16,54.313,53.16,53.712,321699,0
2014-12-12,53.664,55.134,53.065,54.544,421173,0
2014-12-15,54.834,55.134,53.074,54.186,556081,0
2014-12-16,54.243,54.39,52.773,52.802,411229,0
2014-12-17,52.9,53.441,52.031,53.297,461103,0
2014-12-18,53.808,54.118,52.783,53.007,436329,0
2014-12-19,53.074,53.17,51.982,52.04,633195,0
2014-12-22,52.32,53.822,51.904,53.412,406938,0
2014-12-23,53.469,54.06,53.065,53.297,212698,0
2014-12-24,53.287,54.38,53.017,53.548,140883,0
2014-12-26,53.877,54.362,53.459,53.799,141743,0
2014-12-29,53.907,54.63,53.828,53.907,244238,0
2014-12-30,53.808,54.436,53.346,53.586,197379,0
2014-12-31,53.867,54.774,53.769,53.973,355064,0
2015-01-02,54.504,55.348,54.089,55.134,415407,0
2015-01-05,54.951,56.188,54.661,55.511,505327,0
2015-01-06,56.112,56.188,54.794,55.858,412088,0
2015-01-07,56.035,58.789,55.737,58.529,677789,0
2015-01-08,58.994,60.097,58.896,59.515,562342,0
2015-01-09,59.322,59.931,59.11,59.769,256283,0
2015-01-12,59.95,60.571,59.602,60.02,244093,0
2015-01-13,60.445,61.624,60.327,60.987,281160,0
2015-01-14,60.484,61.054,59.778,60.474,256694,0
2015-01-15,60.854,60.854,59.487,60.28,226585,0
2015-01-16,59.795,59.96,59.128,59.95,417841,0
2015-01-20,60.126,60.543,58.279,59.128,426270,0
2015-01-21,58.876,59.732,58.47,59.487,343778,0
2015-01-22,59.322,59.682,58.772,58.975,372994,0
2015-01-23,58.762,60.28,58.762,59.95,424587,0
2015-01-26,60.445,61.536,60.201,61.237,331372,0
2015-01-27,60.608,61.13,60.395,60.929,264297,0
2015-01-28,60.939,61.791,60.543,61.307,314392,0
2015-01-29,61.12,62.619,60.724,62.389,314875,0
2015-01-30,62.099,62.407,60.889,61.383,368810,0
2015-02-02,61.516,62.06,59.572,60.435,358197,0
2015-02-03,60.503,61.402,60.221,61.12,318848,0
2015-02-04,60.831,61.972,60.604,61.702,230947,0
2015-02-05,61.944,62.808,60.976,61.373,235779,0
2015-02-06,61.488,61.809,60.113,60.985,295985,0
2015-02-09,60.81,61.016,60.006,60.238,224709,0
2015-02-10,60.586,61.963,60.198,61.363,254312,0
2015-02-11,61.411,61.8,60.297,60.867,209691,0
2015-02-12,60.907,61.556,59.927,61.286,293321,0
2015-02-13,61.005,61.521,59.51,60.208,350598,0
2015-02-17,59.81,60.781,59.801,60.52,188684,0
2015-02-18,60.267,61.063,60.267,61.005,440039,0
2015-02-19,61.306,62.263,61.1,62.243,424159,0
2015-02-20,62.438,63.009,61.875,62.846,463158,0
2015-02-23,62.999,63.936,62.585,63.426,462898,0
2015-02-24,63.282,63.785,62.071,63.272,598876,0
2015-02-25,61.326,63.263,61.158,62.293,790001,0
2015-02-26,61.246,62.575,60.644,61.963,559235,0
2015-02-27,61.673,61.683,59.858,59.946,682286,0
2015-03-02,60.188,61.809,59.937,61.712,505473,0
2015-03-03,61.344,61.731,59.027,59.986,511352,0
2015-03-04,59.829,60.839,59.677,60.324,484738,0
2015-03-05,60.616,60.616,59.783,60.035,221996,0
2015-03-06,59.597,59.791,57.631,58.027,535285,0
2015-03-09,58.299,59.82,57.969,59.289,386944,0
2015-03-10,58.358,59.24,58.358,58.745,544465,0
2015-03-11,58.745,59.027,57.95,58.271,432437,0
2015-03-12,58.512,60.093,58.482,59.888,281105,0
2015-03-13,59.765,60.491,58.522,58.988,316592,0
2015-03-16,59.492,60.006,59.084,59.898,265942,0
2015-03-17,60.016,60.857,59.736,60.683,260060,0
2015-03-18,60.771,61.158,60.103,60.51,263051,0
2015-03-19,60.422,61.855,60.422,61.721,237055,0
2015-03-20,62.041,63.009,61.761,62.333,439244,0
2015-03-23,62.496,62.496,61.373,61.855,575105,0
2015-03-24,61.556,62.739,61.556,62.458,292348,0
2015-03-25,62.999,62.999,59.927,60.162,396537,0
2015-03-26,59.81,60.306,58.765,59.249,435635,0
2015-03-27,59.142,60.54,59.142,60.324,183929,0
2015-03-30,60.461,61.478,59.829,60.654,236231,0
2015-03-31,60.334,60.81,59.18,59.918,283692,0
2015-04-01,59.956,59.996,58.453,58.775,231587,0
2015-04-02,58.775,58.95,58.222,58.86,303489,0
2015-04-06,58.745,59.677,58.271,58.6,233239,0
2015-04-07,58.541,59.385,58.541,59.259,336927,0
2015-04-08,59.307,60.198,59.307,59.839,218076,0
2015-04-09,59.755,60.123,58.232,58.415,325074,0
2015-04-10,58.492,59.791,58.415,59.19,305243,0
2015-04-13,58.88,60.412,58.841,58.93,253459,0
2015-04-14,59.395,60.277,58.745,60.016,269757,0
2015-04-15,60.152,60.664,59.357,59.82,267861,0
2015-04-16,59.898,60.702,59.829,60.52,277566,0
2015-04-17,60.073,60.277,59.2,59.307,233549,0
2015-04-20,59.647,60.152,59.036,59.122,375170,0
2015-04-21,59.307,60.334,59.089,60.026,213929,0
2015-04-22,60.344,60.55,59.375,59.472,135504,0
2015-04-23,59.627,62.963,59.627,62.535,438730,0
2015-04-24,62.621,63.301,61.663,63.215,355933,0
2015-04-27,63.631,64.087,61.071,61.449,768319,0
2015-04-28,61.296,62.709,61.266,62.081,343523,0
2015-04-29,61.924,62.041,60.353,61.08,494537,0
2015-04-30,61.158,61.809,59.453,59.492,399117,0
2015-05-01,60.324,60.683,58.988,60.198,573454,0
2015-05-04,60.586,61.063,60.208,60.712,270065,0
2015-05-05,60.674,61.673,59.142,59.647,493609,0
2015-05-06,62.585,64.368,61.326,62.177,1113081,0
2015-05-07,61.963,64.508,61.623,63.847,591084,0
2015-05-08,64.225,65.227,63.439,63.77,291710,0
2015-05-11,63.808,64.633,63.615,63.867,254962,0
2015-05-12,63.344,64.015,62.253,63.761,219350,0
2015-05-13,63.867,63.925,62.662,62.935,226349,0
2015-05-14,63.1,64.101,62.536,63.731,212453,0
2015-05-15,63.827,64.508,63.624,64.431,209964,0
2015-05-18,64.557,65.801,64.382,65.607,327270,0
2015-05-19,65.751,66.538,65.391,66.033,245309,0
2015-05-20,66.306,66.306,65.285,65.692,212350,0
2015-05-21,66.013,66.296,65.42,66.073,239009,0
2015-05-22,66.053,67.033,66.053,66.326,308386,0
2015-05-26,66.326,67.374,65.549,66.49,262535,0
2015-05-27,66.694,67.763,65.985,67.053,354396,0
2015-05-28,67.151,67.792,66.952,67.548,327624,0
2015-05-29,67.685,67.927,66.451,66.752,382187,0
2015-06-01,67.199,67.946,66.841,67.792,281806,0
2015-06-02,67.558,67.763,66.791,67.142,335353,0
2015-06-03,67.501,67.677,66.422,66.607,386204,0
2015-06-04,66.412,66.771,65.781,66.112,302209,0
2015-06-05,65.49,67.607,65.247,67.521,326296,0
2015-06-08,67.695,68.502,66.956,68.113,276065,0
2015-06-09,67.966,68.56,67.521,67.782,220057,0
2015-06-10,68.123,69.323,67.704,68.823,261995,0
2015-06-11,69.24,69.706,68.492,68.842,250845,0
2015-06-12,68.667,69.162,67.976,68.55,360263,0
2015-06-15,68.103,68.384,67.432,67.966,213997,0
2015-06-16,68.152,69.395,67.996,68.967,247656,0
2015-06-17,69.132,69.26,68.763,69.201,264947,0
2015-06-18,69.531,70.764,69.192,70.553,335149,0
2015-06-19,70.724,71.025,70.115,70.754,382599,0
2015-06-22,71.204,72.357,70.715,72.318,319503,0
2015-06-23,72.357,72.572,71.995,72.318,310826,0
2015-06-24,72.446,72.707,71.902,72.485,300356,0
2015-06-25,72.824,73.534,72.582,73.377,269478,0
2015-06-26,73.397,74.205,73.125,74.087,668651,0
2015-06-29,73.574,73.757,72.971,72.98,416465,0
2015-06-30,73.262,73.99,73.047,73.456,371599,0
2015-07-01,74.057,74.205,73.348,74.057,284403,0
2015-07-02,74.264,74.466,73.377,73.923,229541,0
2015-07-06,73.612,74.225,73.135,74.215,283269,0
2015-07-07,74.613,74.613,72.476,73.903,366339,0
2015-07-08,73.437,74.106,72.514,73.125,306121,0
2015-07-09,73.698,74.301,72.534,73.145,272567,0
2015-07-10,74.195,75.943,73.155,75.749,290991,0
2015-07-13,76.497,77.136,75.788,76.595,401642,0
2015-07-14,76.595,76.595,75.622,76.01,368261,0
2015-07-15,75.807,76.117,74.748,74.894,436772,0
2015-07-16,75.67,75.699,74.835,75.487,341737,0
2015-07-17,75.778,75.798,74.245,74.446,247656,0
2015-07-20,74.185,74.865,73.972,74.027,233762,0
2015-07-21,74.037,74.116,72.436,73.515,388055,0
2015-07-22,73.475,74.495,72.942,74.047,353368,0
2015-07-23,74.436,74.758,72.747,72.903,246934,0
2015-07-24,73.047,73.564,72.036,72.204,307457,0
2015-07-27,72.115,72.28,71.28,71.804,312812,0
2015-07-28,72.017,72.697,71.357,72.562,372820,0
2015-07-29,72.639,73.659,72.416,73.145,267624,0
2015-07-30,72.786,73.932,72.534,73.63,163560,0
2015-07-31,74.235,74.574,72.961,73.407,444256,0
2015-08-03,73.234,74.417,72.737,74.136,436825,0
2015-08-04,73.865,74.476,72.796,73.456,474007,0
2015-08-05,69.162,72.28,68.093,69.415,1574147,0
2015-08-06,69.842,71.144,69.725,70.445,529923,0
2015-08-07,70.292,70.73,69.504,70.069,406835,0
2015-08-10,70.05,70.956,69.358,69.455,490729,0
2015-08-11,68.714,69.807,68.181,69.377,274178,0
2015-08-12,68.921,69.397,67.605,69.28,410942,0
2015-08-13,69.232,70.663,69.232,70.253,246133,0
2015-08-14,69.923,70.859,69.923,70.585,142217,0
2015-08-17,70.302,71.619,70.233,71.181,188323,0
2015-08-18,71.296,71.619,70.469,70.633,247262,0
2015-08-19,70.576,70.605,69.661,69.767,147865,0
2015-08-20,69.242,69.699,68.258,68.268,220874,0
2015-08-21,67.351,68.434,66.086,67.235,434661,0
2015-08-24,63.437,67.196,62.288,65.074,431211,0
2015-08-25,66.866,66.905,65.239,65.794,343376,0
2015-08-26,67.158,67.304,64.585,66.106,300557,0
2015-08-27,66.389,67.655,65.764,66.612,268314,0
2015-08-28,66.515,66.758,65.453,66.495,232785,0
2015-08-31,66.369,67.09,65.239,65.493,251372,0
2015-09-01,64.119,65.705,64.119,65.277,250445,0
2015-09-02,65.581,66.553,65.21,66.515,205165,0
2015-09-03,66.69,67.235,65.561,65.96,207114,0
2015-09-04,65.463,66.827,65.443,66.291,165116,0
2015-09-08,67.139,67.909,66.758,67.556,222209,0
2015-09-09,68.384,68.734,67.158,67.44,185447,0
2015-09-10,67.216,67.702,66.232,66.632,197576,0
2015-09-11,66.495,67.955,66.466,67.889,157106,0
2015-09-14,68.296,68.512,67.519,67.605,133591,0
2015-09-15,67.683,68.171,66.787,67.304,119626,0
2015-09-16,67.08,67.751,66.321,67.665,147557,0
2015-09-17,67.48,69.124,67.361,68.434,189385,0
2015-09-18,67.605,68.978,66.981,67.196,447703,0
2015-09-21,67.519,68.714,66.797,67.304,233709,0
2015-09-22,66.827,67.81,66.592,67.683,285565,0
2015-09-23,67.702,67.985,66.991,67.02,217719,0
2015-09-24,66.729,67.396,65.537,67.294,290733,0
2015-09-25,67.625,69.017,67.09,67.615,263076,0
2015-09-28,67.226,67.82,65.853,65.95,255512,0
2015-09-29,67.49,69.836,66.857,67.917,1000862,0
2015-09-30,68.414,69.32,66.427,66.69,423367,0
2015-10-01,66.699,67.08,64.955,65.365,467007,0
2015-10-02,66.212,66.905,64.148,66.533,403036,0
2015-10-05,67.09,68.686,65.764,68.443,492580,0
2015-10-06,68.288,68.473,66.981,67.02,226007,0
2015-10-07,66.847,67.975,65.91,67.625,453659,0
2015-10-08,66.592,67.322,65.103,65.794,504795,0
2015-10-09,66.251,67.304,64.868,66.515,371204,0
2015-10-12,66.436,68.126,66.36,67.985,386089,0
2015-10-13,68.131,69.777,67.81,68.512,448936,0
2015-10-14,69.855,69.855,64.906,65.249,457251,0
2015-10-15,65.667,66.135,64.402,65.804,234325,0
2015-10-16,66.017,66.847,65.685,66.495,201363,0
2015-10-19,66.533,67.08,66.222,66.797,244379,0
2015-10-20,66.699,67.211,66.135,66.427,103059,0
2015-10-21,66.446,66.896,64.713,65.181,315136,0
2015-10-22,65.814,67.935,65.044,67.576,365042,0
2015-10-23,68.288,68.853,67.11,68.694,257119,0
2015-10-26,68.492,70.84,68.249,70.567,325611,0
2015-10-27,70.233,70.711,69.066,70.069,249624,0
2015-10-28,70.518,72.337,70.139,72.27,281457,0
2015-10-29,71.599,72.572,70.469,71.394,354363,0
2015-10-30,70.273,70.623,67.499,68.335,726901,0
2015-11-02,68.161,70.411,68.131,70.351,301903,0
2015-11-03,69.903,70.82,66.126,66.271,863164,0
2015-11-04,60.34,61.957,56.114,58.267,4004278,0
2015-11-05,55.218,58.383,54.467,58.198,1833015,0
2015-11-06,57.918,58.144,56.121,56.299,754362,0
2015-11-09,57.607,57.607,55.307,56.045,889353,0
2015-11-10,56.25,56.661,55.654,56.201,500450,0
2015-11-11,56.435,57.136,55.888,56.269,349947,0
2015-11-12,55.976,57.196,55.43,55.534,330903,0
2015-11-13,55.154,56.641,55.116,55.204,535465,0
2015-11-16,55.224,56.121,55.077,55.936,346774,0
2015-11-17,56.201,56.542,53.446,53.573,582869,0
2015-11-18,54.071,54.619,52.401,53.759,669793,0
2015-11-19,55.734,55.868,54.717,55.332,447517,0
2015-11-20,55.624,55.858,55.184,55.44,389159,0
2015-11-23,55.809,57.052,55.458,56.445,415368,0
2015-11-24,56.221,56.522,55.184,55.781,348513,0
2015-11-25,56.141,56.913,55.574,56.68,272851,0
2015-11-27,56.923,57.442,56.699,56.756,116717,0
2015-11-30,56.591,56.854,55.252,56.141,369398,0
2015-12-01,56.25,56.552,55.644,55.819,755304,0
2015-12-02,55.898,56.913,55.898,56.591,366972,0
2015-12-03,56.786,56.805,55.634,56.299,303081,0
2015-12-04,56.425,57.557,56.425,56.874,405438,0
2015-12-07,57.08,57.166,56.161,57.022,339094,0
2015-12-08,56.835,57.705,56.581,57.324,236118,0
2015-12-09,57.099,57.812,56.074,56.641,289540,0
2015-12-10,56.661,57.052,56.181,56.396,233844,0
2015-12-11,55.714,56.25,55.126,55.507,288823,0
2015-12-14,55.391,56.562,55.312,56.502,319386,0
2015-12-15,56.748,56.883,56.396,56.474,236812,0
2015-12-16,56.923,57.383,55.448,56.211,370730,0
2015-12-17,56.221,56.611,54.792,55.029,338684,0
2015-12-18,54.708,55.497,54.226,54.892,503931,0
2015-12-21,55.204,56.356,55.164,55.282,325273,0
2015-12-22,55.361,55.926,52.752,53.817,539102,0
2015-12-23,53.701,54.236,52.458,53.759,632934,0
2015-12-24,53.426,54.413,53.34,54.052,196990,0
2015-12-28,53.681,54.612,52.801,54.356,272893,0
2015-12-29,54.763,55.674,54.374,55.214,222595,0
2015-12-30,55.458,55.887,55.116,55.154,310531,0
2015-12-31,55.068,56.425,54.236,54.57,368456,0
2016-01-04,53.691,54.346,53.26,53.632,550991,0
2016-01-05,53.935,54.892,53.388,53.407,256363,0
2016-01-06,53.192,53.192,51.082,51.356,403795,0
2016-01-07,51.004,51.239,49.148,49.54,524678,0
2016-01-08,49.248,49.325,46.883,47.498,1019409,0
2016-01-11,47.488,48.32,46.938,47.557,655850,0
2016-01-12,48.036,48.838,47.712,47.859,567956,0
2016-01-13,47.693,49.43,47.303,47.636,557885,0
2016-01-14,47.636,48.513,46.696,47.616,363733,0
2016-01-15,46.629,47.508,46.384,47.037,745841,0
2016-01-19,47.369,49.47,46.6,47.236,534032,0
2016-01-20,46.765,47.176,44.851,46.6,455161,0
2016-01-21,46.696,47.057,45.926,46.267,400087,0
2016-01-22,46.571,48.141,46.429,47.722,499586,0
2016-01-25,48.065,48.141,46.696,47.009,314830,0
2016-01-26,47.352,48.563,47.342,48.18,271773,0
2016-01-27,47.958,48.396,47.313,47.547,267022,0
2016-01-28,47.868,48.338,46.17,46.384,376857,0
2016-01-29,46.492,46.853,46.17,46.638,512530,0
2016-02-01,46.482,47.067,45.388,46.228,546704,0
2016-02-02,45.769,46.219,44.939,45.203,393269,0
2016-02-03,45.292,45.809,43.738,44.44,474921,0
2016-02-04,44.652,45.004,43.602,44.917,608090,0
2016-02-05,44.917,45.739,44.261,44.808,788872,0
2016-02-08,44.405,46.799,43.918,46.367,983115,0
2016-02-09,45.642,46.878,45.25,45.534,615606,0
2016-02-10,45.867,47.435,45.357,47.162,787736,0
2016-02-11,46.574,47.887,46.289,47.319,649687,0
2016-02-12,47.797,49.686,46.475,49.329,535993,0
2016-02-16,49.888,50.917,49.465,49.997,756469,0
2016-02-17,50.083,52.171,50.083,51.848,506923,0
2016-02-18,51.672,51.711,50.436,51.289,350814,0
2016-02-19,51.182,52.102,50.858,51.319,332204,0
2016-02-22,51.113,53.093,50.044,52.054,996551,0
2016-02-23,52.073,55.593,51.643,53.38,1504996,0
2016-02-24,53.908,60.028,53.908,58.438,1945905,0
2016-02-25,58.29,58.928,56.575,57.879,709241,0
2016-02-26,58.515,59.956,57.584,59.878,477265,0
2016-02-29,59.496,59.858,56.997,57.017,520176,0
2016-03-01,57.201,58.389,57.103,57.82,497233,0
2016-03-02,57.732,58.114,56.604,57.057,330590,0
2016-03-03,57.027,58.615,56.858,58.349,272351,0
2016-03-04,56.202,57.643,55.936,56.907,593817,0
2016-03-07,56.78,57.534,56.427,56.594,256741,0
2016-03-08,56.132,56.868,55.065,55.201,331553,0
2016-03-09,55.543,56.114,54.808,55.045,389152,0
2016-03-10,55.563,55.733,54.32,54.818,393366,0
2016-03-11,55.026,56.031,54.27,54.769,273737,0
2016-03-14,55.496,56.368,54.485,56.162,447463,0
2016-03-15,55.926,56.036,54.643,55.29,452907,0
2016-03-16,54.868,55.379,54.45,54.948,315463,0
2016-03-17,54.623,55.553,54.084,54.996,309841,0
2016-03-18,55.399,56.318,54.683,56.152,931707,0
2016-03-21,55.986,56.291,54.741,55.142,340442,0
2016-03-22,54.848,55.515,54.495,55.045,314619,0
2016-03-23,55.094,55.094,54.192,54.202,257912,0
2016-03-24,54.045,55.25,52.77,53.662,469190,0
2016-03-28,54.035,54.5,52.545,53.32,244206,0
2016-03-29,53.172,55.428,53.026,55.151,420012,0
2016-03-30,55.438,55.976,53.957,54.407,292320,0
2016-03-31,54.35,54.427,52.191,53.132,777449,0
2016-04-01,52.731,54.653,52.731,54.446,565869,0
2016-04-04,54.369,54.713,53.555,54.163,354605,0
2016-04-05,53.838,54.778,53.574,54.143,263006,0
2016-04-06,54.094,55.573,54.074,54.133,369099,0
2016-04-07,53.898,55.04,53.436,53.809,321718,0
2016-04-08,53.966,54.585,53.31,54.3,188940,0
2016-04-11,54.604,56.799,54.515,54.525,381788,0
2016-04-12,54.455,55.142,54.025,54.828,299187,0
2016-04-13,55.123,55.683,54.643,55.643,213822,0
2016-04-14,55.819,55.986,55.26,55.683,214311,0
2016-04-15,55.506,56.496,55.379,56.301,191770,0
2016-04-18,56.271,56.437,55.713,56.348,254561,0
2016-04-19,56.348,56.565,54.759,55.623,247385,0
2016-04-20,55.819,57.534,55.771,57.191,410393,0
2016-04-21,57.544,57.544,55.453,56.202,395360,0
2016-04-22,55.771,57.35,55.771,57.32,411091,0
2016-04-25,57.161,57.476,56.192,56.447,233254,0
2016-04-26,56.358,57.057,55.956,56.555,127931,0
2016-04-27,56.505,57.057,55.996,56.957,191830,0
2016-04-28,55.643,56.673,54.898,55.389,366451,0
2016-04-29,55.201,55.936,54.798,55.486,234637,0
2016-05-02,55.703,56.78,55.389,56.496,356389,0
2016-05-03,56.447,57.113,54.515,54.535,760180,0
2016-05-04,52.947,59.653,52.947,58.987,1438784,0
2016-05-05,59.138,61.323,57.777,59.031,815113,0
2016-05-06,58.933,59.417,57.653,58.509,401663,0
2016-05-09,58.499,59.266,58.027,59.021,293433,0
2016-05-10,58.803,59.386,57.713,59.346,359808,0
2016-05-11,59.326,59.326,57.733,58.745,409446,0
2016-05-12,59.1,61.391,58.653,60.82,488849,0
2016-05-13,60.909,61.193,60.152,60.722,443467,0
2016-05-16,60.634,60.683,59.454,60.043,184045,0
2016-05-17,59.876,60.3,58.469,59.002,274367,0
2016-05-18,57.852,59.68,57.852,59.167,298204,0
2016-05-19,59.08,59.61,58.539,59.138,169877,0
2016-05-20,59.177,60.318,58.982,59.994,213499,0
2016-05-23,59.994,60.958,59.944,60.241,326542,0
2016-05-24,60.241,61.842,60.241,61.508,236548,0
2016-05-25,61.233,62.275,60.573,61.852,215439,0
2016-05-26,61.637,62.414,61.607,61.627,222143,0
2016-05-27,61.852,62.699,61.666,62.355,148444,0
2016-05-31,62.443,62.581,61.568,62.285,250624,0
2016-06-01,61.971,62.826,61.706,61.755,259142,0
2016-06-02,61.785,62.453,61.538,62.215,227142,0
2016-06-03,62.177,62.482,61.449,61.508,213084,0
2016-06-06,61.597,63.328,60.978,63.23,289115,0
2016-06-07,63.161,64.144,63.032,63.318,245070,0
2016-06-08,63.653,64.517,63.249,64.232,182005,0
2016-06-09,64.232,64.815,64.164,64.212,143181,0
2016-06-10,63.888,64.154,62.798,63.486,148096,0
2016-06-13,63.486,64.262,63.102,63.514,192708,0
2016-06-14,63.132,64.507,62.905,63.978,227168,0
2016-06-15,64.311,64.44,63.436,63.504,204107,0
2016-06-16,63.278,64.91,62.04,64.795,403632,0
2016-06-17,64.795,65.246,63.476,64.182,441842,0
2016-06-20,65.128,65.6,64.615,65.138,219356,0
2016-06-21,65.687,65.806,65.216,65.363,209797,0
2016-06-22,63.978,65.264,62.708,65.148,385975,0
2016-06-23,65.492,66.859,65.255,66.662,257575,0
2016-06-24,64.302,66.268,64.172,65.581,354498,0
2016-06-27,65.206,65.551,64.421,64.725,383869,0
2016-06-28,64.95,65.717,64.459,64.88,159589,0
2016-06-29,65.226,66.283,65.226,66.208,203308,0
2016-06-30,66.514,66.946,65.236,66.868,257421,0
2016-07-01,66.926,67.518,66.208,66.897,186973,0
2016-07-05,66.916,67.035,65.776,66.789,191518,0
2016-07-06,66.731,67.153,66.433,66.779,160994,0
2016-07-07,66.711,67.075,65.865,66.475,146342,0
2016-07-08,66.859,68.285,66.198,67.339,167212,0
2016-07-11,67.565,69.307,67.429,68.531,185044,0
2016-07-12,68.726,68.913,67.969,68.598,141087,0
2016-07-13,68.432,69.09,67.979,68.097,141936,0
2016-07-14,68.452,68.766,67.695,68.009,121085,0
2016-07-15,68.206,68.516,67.359,67.929,193091,0
2016-07-18,67.822,68.392,67.379,68.009,154466,0
2016-07-19,68.156,68.521,67.959,67.969,96365,0
2016-07-20,69.317,70.95,68.77,70.114,275413,0
2016-07-21,70.772,72.276,70.075,72.119,278970,0
2016-07-22,71.932,72.906,71.598,72.03,183944,0
2016-07-25,72.639,73.586,71.823,73.073,278955,0
2016-07-26,72.789,72.827,70.712,71.036,403489,0
2016-07-27,71.206,71.775,70.428,71.775,296512,0
2016-07-28,71.883,72.654,71.526,72.424,106538,0
2016-07-29,72.699,73.446,72.139,72.719,150096,0
2016-08-01,72.789,73.397,71.794,72.974,292746,0
2016-08-02,73.24,73.586,71.697,72.779,656328,0
2016-08-03,74.096,76.79,71.843,76.091,822551,0
2016-08-04,75.776,76.9,74.464,74.691,494074,0
2016-08-05,74.613,75.786,73.845,74.445,346347,0
2016-08-08,74.179,74.997,74.179,74.259,160286,0
2016-08-09,74.514,74.889,74.021,74.317,333551,0
2016-08-10,74.101,74.272,72.77,73.449,279626,0
2016-08-11,74.15,74.929,73.164,74.091,220708,0
2016-08-12,74.091,74.13,73.194,73.617,123453,0
2016-08-15,73.942,74.445,73.755,73.942,197162,0
2016-08-16,73.569,73.972,73.085,73.213,149571,0
2016-08-17,72.946,73.765,72.079,73.114,137005,0
2016-08-18,73.124,74.392,72.892,74.239,108459,0
2016-08-19,73.893,74.416,73.519,73.874,118358,0
2016-08-22,73.449,74.939,73.449,74.623,184678,0
2016-08-23,74.929,75.392,74.504,74.77,93298,0
2016-08-24,74.78,74.987,74.475,74.731,150689,0
2016-08-25,74.574,75.086,74.14,74.277,185282,0
2016-08-26,74.79,75.816,73.035,73.4,139503,0
2016-08-29,73.686,75.007,73.449,74.297,178656,0
2016-08-30,74.169,74.411,73.529,73.646,133140,0
2016-08-31,73.666,74.011,72.848,73.765,157664,0
2016-09-01,73.549,74.494,73.253,74.13,134863,0
2016-09-02,74.091,74.929,74.001,74.682,127412,0
2016-09-06,74.761,75.156,74.337,74.889,97841,0
2016-09-07,74.83,75.215,74.12,75.096,113769,0
2016-09-08,74.79,75.963,74.376,74.435,101477,0
2016-09-09,74.249,74.249,72.956,72.956,140592,0
2016-09-12,72.72,75.185,72.72,75.106,182285,0
2016-09-13,74.977,76.407,74.81,75.944,213383,0
2016-09-14,76.367,76.999,75.599,76.634,231520,0
2016-09-15,76.969,77.378,76.161,77.146,212043,0
2016-09-16,77.215,77.225,76.241,76.516,337426,0
2016-09-19,76.644,77.019,75.392,75.727,241674,0
2016-09-20,76.181,76.634,75.342,76.615,379675,0
2016-09-21,76.466,78.013,76.241,77.205,319131,0
2016-09-22,77.887,80.34,77.473,80.024,454040,0
2016-09-23,79.306,81.381,78.882,81.022,410308,0
2016-09-26,80.785,81.149,80.118,80.479,387666,0
2016-09-27,80.608,81.017,79.947,80.459,524418,0
2016-09-28,80.409,80.409,78.892,79.572,492683,0
2016-09-29,79.503,79.503,77.334,78.133,348005,0
2016-09-30,78.587,78.633,77.615,77.738,262849,0
2016-10-03,77.916,78.243,76.476,76.92,360645,0
2016-10-04,76.95,77.59,74.997,75.876,325745,0
2016-10-05,75.737,75.871,74.701,75.707,310357,0
2016-10-06,75.362,75.412,74.219,74.347,328458,0
2016-10-07,74.209,75.175,73.656,74.78,377918,0
2016-10-10,75.312,77.136,74.985,76.999,303857,0
2016-10-11,76.9,77.166,75.963,76.654,283256,0
2016-10-12,76.87,77.23,75.973,77.009,226943,0
2016-10-13,76.417,76.979,75.757,76.565,168099,0
2016-10-14,76.9,77.688,76.578,76.87,238071,0
2016-10-17,76.742,77.463,75.707,75.896,228839,0
2016-10-18,77.453,78.734,76.436,78.467,613713,0
2016-10-19,78.792,79.947,78.457,79.365,365436,0
2016-10-20,79.532,79.542,78.437,78.852,235012,0
2016-10-21,78.359,79.631,78.35,79.316,263556,0
2016-10-24,79.641,80.263,79.286,79.67,291855,0
2016-10-25,79.503,79.799,77.648,77.878,577487,0
2016-10-26,76.101,76.101,73.815,74.081,1045527,0
2016-10-27,74.564,75.136,73.154,73.469,419000,0
2016-10-28,73.449,73.584,72.562,72.809,440151,0
2016-10-31,72.69,74.672,72.69,74.386,754204,0
2016-11-01,74.731,75.273,72.819,73.706,559155,0
2016-11-02,77.993,79.562,75.312,77.393,1577835,0
2016-11-03,77.175,78.224,76.238,77.225,516286,0
2016-11-04,77.393,78.035,76.474,76.623,514487,0
2016-11-07,77.483,78.717,77.314,78.371,315495,0
2016-11-08,78.135,79.47,76.8,79.251,300756,0
2016-11-09,78.796,81.643,78.105,80.842,710739,0
2016-11-10,81.653,82.138,79.765,80.329,584081,0
2016-11-11,80.358,83.748,80.358,83.264,651197,0
2016-11-14,83.511,84.588,83.452,83.621,611410,0
2016-11-15,83.383,85.428,82.533,85.142,435122,0
2016-11-16,84.994,85.677,84.174,84.598,398530,0
2016-11-17,84.302,85.983,84.302,85.913,312067,0
2016-11-18,84.708,85.082,81.605,84.075,563245,0
2016-11-21,83.937,84.787,83.837,84.312,388848,0
2016-11-22,84.174,86.299,84.114,86.259,368386,0
2016-11-23,85.538,87.079,85.538,86.873,206210,0
2016-11-25,87.258,87.568,86.788,87.099,100592,0
2016-11-28,86.923,87.366,85.854,85.933,281252,0
2016-11-29,86.179,87.337,86.122,86.169,274007,0
2016-11-30,87.04,88.335,86.379,87.337,777813,0
2016-12-01,86.95,88.591,86.003,86.299,2493584,0
2016-12-02,86.003,87.258,85.152,85.212,634449,0
2016-12-05,84.905,84.935,83.807,84.491,553599,0
2016-12-06,86.169,86.437,84.282,85.053,581463,0
2016-12-07,84.816,87.704,84.816,87.514,633203,0
2016-12-08,87.77,88.849,85.885,86.407,870943,0
2016-12-09,86.299,87.119,85.707,87.05,441855,0
2016-12-12,87.109,87.278,84.263,85.528,658517,0
2016-12-13,85.993,86.773,85.162,86.555,326630,0
2016-12-14,86.655,88.958,86.655,86.833,358495,0
2016-12-15,86.98,88.651,86.665,87.258,394052,0
2016-12-16,87.574,88.859,87.43,88.137,867152,0
2016-12-19,88.069,88.686,87.415,88.484,362768,0
2016-12-20,88.523,88.869,88.088,88.513,254993,0
2016-12-21,88.285,89.441,87.999,88.107,289045,0
2016-12-22,87.751,88.069,85.993,86.359,413979,0
2016-12-23,86.269,86.615,84.945,85.973,288763,0
2016-12-27,85.893,86.803,85.212,86.407,259914,0
2016-12-28,86.565,87.089,85.702,85.824,216580,0
2016-12-29,85.943,86.843,85.568,86.269,217735,0
2016-12-30,86.655,86.833,84.481,84.588,348891,0
2017-01-03,85.212,85.518,82.988,84.114,452249,0
2017-01-04,84.569,85.388,83.591,85.202,407876,0
2017-01-05,84.698,85.993,84.698,85.677,285518,0
2017-01-06,85.657,85.657,84.628,85.014,436353,0
2017-01-09,84.767,85.034,83.709,84.263,331820,0
2017-01-10,84.668,86.437,84.164,86.239,432356,0
2017-01-11,86.159,86.376,85.272,85.518,368858,0
2017-01-12,85.053,85.34,83.977,84.974,349855,0
2017-01-13,85.272,85.893,83.304,83.857,349248,0
2017-01-17,83.551,84.559,82.79,83.511,292160,0
2017-01-18,83.641,83.788,82.83,83.462,196732,0
2017-01-19,83.491,83.491,82.37,82.463,223072,0
2017-01-20,82.414,83.156,82.128,82.859,506090,0
2017-01-23,82.948,83.709,82.207,83.156,282894,0
2017-01-24,83.235,83.758,82.467,83.314,275103,0
2017-01-25,83.383,84.708,83.383,83.601,341682,0
2017-01-26,83.274,84.421,83.274,83.739,167030,0
2017-01-27,83.947,84.826,82.909,83.314,213445,0
2017-01-30,82.978,83.917,82.622,83.729,206626,0
2017-01-31,83.432,84.411,82.85,84.233,290590,0
2017-02-01,84.668,85.548,81.792,81.831,345082,0
2017-02-02,81.841,82.585,80.97,81.157,774221,0
2017-02-03,81.167,81.92,80.544,80.652,702353,0
2017-02-06,80.643,81.034,80.305,81,444445,0
2017-02-07,81.077,82.227,80.93,81.287,416275,0
2017-02-08,81.247,83.228,80.83,82.991,500329,0
2017-02-09,83.001,84.873,82.991,83.695,461368,0
2017-02-10,83.665,85.606,83.397,84.794,474210,0
2017-02-13,84.903,85.131,82.495,83.089,669895,0
2017-02-14,83.029,85.834,82.742,84.585,532495,0
2017-02-15,84.259,85.507,83.852,85.15,324151,0
2017-02-16,85.14,85.753,84.868,85.597,307686,0
2017-02-17,85.457,86.19,84.387,85.22,457377,0
2017-02-21,85.537,85.759,83.932,84.843,868355,0
2017-02-22,80.89,81.94,77.184,78.869,3808701,0
2017-02-23,78.285,78.749,76.292,78.046,1507844,0
2017-02-24,78.026,78.155,77.442,77.976,648558,0
2017-02-27,77.739,78.295,77.561,77.829,410600,0
2017-02-28,77.244,78.452,77.026,78.195,768334,0
2017-03-01,78.749,79.007,77.927,78.592,482591,0
2017-03-02,77.996,78.899,77.432,77.62,417016,0
2017-03-03,77.352,78.215,76.857,77.254,602318,0
2017-03-06,77.095,77.144,76.214,76.847,554696,0
2017-03-07,77.006,77.274,75.451,75.738,473624,0
2017-03-08,75.975,76.194,75.311,75.559,254026,0
2017-03-09,75.371,76.224,74.449,74.469,576672,0
2017-03-10,74.876,75.546,74.579,75.094,274467,0
2017-03-13,75.213,75.728,74.678,75.589,339629,0
2017-03-14,75.49,75.852,74.796,75.004,262487,0
2017-03-15,75.291,76.391,74.989,75.975,373089,0
2017-03-16,76.064,76.808,75.044,75.262,425547,0
2017-03-17,75.599,76.947,75.203,75.301,737237,0
2017-03-20,75.431,75.52,74.39,74.459,543444,0
2017-03-21,74.776,75.203,73.132,73.31,690650,0
2017-03-22,73.3,74.469,73.092,74.202,601273,0
2017-03-23,74.143,75.144,73.579,73.607,518599,0
2017-03-24,74.013,76.937,73.836,75.728,994324,0
2017-03-27,75.351,77.799,75.044,77.739,889787,0
2017-03-28,77.739,78.562,77.561,78.215,801068,0
2017-03-29,77.947,79.552,77.947,78.729,435294,0
2017-03-30,78.671,79.067,78.368,78.899,271346,0
2017-03-31,78.799,79.552,78.671,79.305,557776,0
2017-04-03,79.295,80.097,78.829,79.424,445666,0
2017-04-04,79.305,79.959,78.779,79.474,383932,0
2017-04-05,79.492,81.484,79.265,80.434,709279,0
2017-04-06,80.167,80.791,79.711,80.464,307662,0
2017-04-07,80.364,80.84,78.769,78.819,800019,0
2017-04-10,78.919,79.949,78.919,79.235,634141,0
2017-04-11,79.156,80.83,78.819,80.83,605569,0
2017-04-12,80.504,80.504,78.919,79.037,534973,0
2017-04-13,78.562,79.255,77.879,77.888,557199,0
2017-04-17,77.879,78.432,77.492,78.333,527358,0
2017-04-18,78.096,78.552,76.054,76.481,932751,0
2017-04-19,76.798,76.798,75.579,75.946,715073,0
2017-04-20,76.491,77.362,74.856,76.937,928961,0
2017-04-21,76.966,78.195,76.674,78.106,539915,0
2017-04-24,78.749,78.759,76.768,77.124,594451,0
2017-04-25,77.571,78.512,77.244,78.235,522728,0
2017-04-26,78.175,80.077,77.981,78.997,644149,0
2017-04-27,79.76,79.929,78.597,79.354,539565,0
2017-04-28,79.454,79.721,78.304,78.333,504172,0
2017-05-01,78.383,78.482,77.095,77.927,938310,0
2017-05-02,77.194,80.544,77.194,79.731,1350604,0
2017-05-03,80.751,81.212,77.244,78.492,1888496,0
2017-05-04,77.807,80.906,77.807,80.826,1168952,0
2017-05-05,80.866,80.966,79.833,80.588,578471,0
2017-05-08,79.903,80.563,79.128,79.555,376746,0
2017-05-09,79.883,80.339,79.336,80.191,372426,0
2017-05-10,79.863,81.542,79.694,81.392,451085,0
2017-05-11,81.224,82.058,80.28,81.879,456518,0
2017-05-12,81.74,82.197,81.304,81.512,315747,0
2017-05-15,81.204,82.187,81.114,81.671,346180,0
2017-05-16,81.75,82.038,79.923,80.777,444250,0
2017-05-17,79.476,80.101,77.985,78.095,728112,0
2017-05-18,78.105,78.73,77.579,77.777,499951,0
2017-05-19,77.837,78.244,76.933,77.657,481093,0
2017-05-22,78.164,79.326,77.867,77.916,378393,0
2017-05-23,78.194,78.214,77.191,77.667,333007,0
2017-05-24,77.975,79.247,77.657,78.83,388748,0
2017-05-25,78.87,79.655,78.572,78.959,253711,0
2017-05-26,78.9,79.953,78.393,78.959,287654,0
2017-05-30,78.482,79.873,78.432,79.138,437482,0
2017-05-31,79.466,80.3,78.9,80.031,492846,0
2017-06-01,80.261,81.432,79.565,81.412,502399,0
2017-06-02,81.224,81.76,80.608,80.966,396590,0
2017-06-05,80.916,82.485,80.211,82.317,749327,0
2017-06-06,82.028,84.631,81.879,84.184,828322,0
2017-06-07,84.422,84.422,82.455,82.485,586536,0
2017-06-08,82.743,83.717,81.72,82.028,448381,0
2017-06-09,82.227,82.297,78.442,78.88,795485,0
2017-06-12,78.671,79.545,78.343,79.525,500182,0
2017-06-13,79.664,80.201,79.178,79.515,439249,0
2017-06-14,79.545,80.479,78.87,79.198,334023,0
2017-06-15,78.422,78.502,76.714,77.539,446074,0
2017-06-16,77.191,78.462,76.972,78.135,470017,0
2017-06-19,77.747,77.747,74.579,75.045,1019987,0
2017-06-20,74.797,75.105,73.893,74.589,567018,0
2017-06-21,74.678,75.045,73.814,74.201,377644,0
2017-06-22,73.982,74.767,73.376,73.724,304424,0
2017-06-23,73.694,74.251,73.138,73.466,406384,0
2017-06-26,73.556,74.747,73.347,74.33,514820,0
2017-06-27,74.3,74.549,73.009,73.069,463346,0
2017-06-28,73.436,74.082,72.741,73.506,478454,0
2017-06-29,73.546,73.546,71.42,72.016,466389,0
2017-06-30,72.225,73.158,71.25,71.28,474576,0
2017-07-03,71.41,72.085,71.062,71.519,235507,0
2017-07-05,71.45,71.598,70.257,71.39,516415,0
2017-07-06,71.072,71.817,70.894,71.748,400514,0
2017-07-07,72.075,72.701,71.817,72.125,300615,0
2017-07-10,71.837,73.804,71.718,73.297,615294,0
2017-07-11,73.307,74.678,72.87,74.569,685828,0
2017-07-12,75.244,77.032,74.658,76.963,1304880,0
2017-07-13,76.972,77.141,74.429,74.489,858723,0
2017-07-14,74.439,75.651,74.439,74.927,407860,0
2017-07-17,74.975,76.128,74.946,76.088,480813,0
2017-07-18,75.989,76.634,75.582,76.536,676905,0
2017-07-19,76.734,77.221,75.363,75.433,485351,0
2017-07-20,75.433,76.208,75.215,75.95,312246,0
2017-07-21,76.218,76.664,75.562,76.018,506776,0
2017-07-24,76.208,76.208,74.37,74.847,588100,0
2017-07-25,74.965,75.383,73.859,74.012,1225568,0
2017-07-26,73.923,74.697,73.238,73.258,390729,0
2017-07-27,73.406,73.516,72.115,72.811,632855,0
2017-07-28,72.711,72.885,70.874,71.012,545018,0
2017-07-31,70.913,71.946,70.605,70.854,1043869,0
2017-08-01,71.35,71.499,70.536,70.655,1012184,0
2017-08-02,78.164,80.548,77.349,77.469,2761337,0
2017-08-03,77.34,78.675,76.961,77.081,1005970,0
2017-08-04,77.24,77.638,76.204,76.672,647830,0
2017-08-07,76.582,79.352,76.493,79.003,629613,0
2017-08-08,78.754,79.332,77.379,77.579,585445,0
2017-08-09,77.429,77.509,76.612,77.1,432690,0
2017-08-10,76.961,78.475,76.961,77.579,394902,0
2017-08-11,77.718,78.973,77.504,78.396,284522,0
2017-08-14,78.854,78.894,77.638,78.246,723877,0
2017-08-15,78.176,78.625,77.12,77.808,401369,0
2017-08-16,77.758,78.535,77.668,77.977,263736,0
2017-08-17,77.907,78.983,77.609,78.655,512085,0
2017-08-18,78.306,78.635,77.638,78.246,368139,0
2017-08-21,78.585,78.625,77.798,78.326,302399,0
2017-08-22,78.655,80.498,78.635,79.92,370663,0
2017-08-23,79.701,79.78,78.764,78.953,371455,0
2017-08-24,79.232,79.621,76.941,76.981,319410,0
2017-08-25,77.28,78.256,76.632,77.09,705813,0
2017-08-28,77.071,77.26,75.895,76.712,380714,0
2017-08-29,76.413,76.961,75.795,75.855,497691,0
2017-08-30,75.556,75.785,74.211,74.809,1058118,0
2017-08-31,74.809,75.267,74.351,74.52,752935,0
2017-09-01,74.5,74.54,72.856,74.142,617487,0
2017-09-05,73.623,74.072,71.661,72.488,710686,0
2017-09-06,72.418,72.418,71.262,71.452,553124,0
2017-09-07,72.298,73.305,71.282,71.651,617116,0
2017-09-08,71.472,72.677,71.133,72.269,463994,0
2017-09-11,72.846,74.391,72.787,73.992,547743,0
2017-09-12,74.022,75.068,73.723,74.63,526736,0
2017-09-13,74.57,75.536,73.275,73.404,762807,0
2017-09-14,73.544,73.554,71.183,71.88,496516,0
2017-09-15,71.88,72.926,71.302,72.378,591762,0
2017-09-18,73.205,74.087,73.046,73.325,554241,0
2017-09-19,73.374,73.902,72.826,73.355,399423,0
2017-09-20,73.474,73.942,72.448,72.657,311850,0
2017-09-21,72.657,72.667,71.631,72.259,334581,0
2017-09-22,72.308,73.036,71.94,72.687,369381,0
2017-09-25,72.398,73.155,70.675,71.322,622685,0
2017-09-26,71.242,72.926,70.894,72.836,696779,0
2017-09-27,73.175,74.789,73.095,74.42,449860,0
2017-09-28,74.361,74.739,73.205,73.384,379546,0
2017-09-29,73.245,73.454,72.538,72.787,409555,0
2017-10-02,72.807,73.235,72.139,72.289,376832,0
2017-10-03,71.81,71.95,69.668,70.346,824687,0
2017-10-04,70.356,70.386,68.443,69.29,706934,0
2017-10-05,69.758,70.206,68.423,69.26,597874,0
2017-10-06,69.539,70.007,69.31,69.698,475594,0
2017-10-09,69.579,69.967,69.2,69.24,299513,0
2017-10-10,69.449,70.525,69.399,70.186,531944,0
2017-10-11,70.346,71.87,70.288,71.322,935736,0
2017-10-12,70.316,71.362,69.678,70.605,856337,0
2017-10-13,70.565,70.565,69.668,70.356,421916,0
2017-10-16,70.435,70.844,69.628,69.678,346121,0
2017-10-17,69.379,71.013,69.091,70.166,462785,0
2017-10-18,70.127,70.127,68.901,69.519,393380,0
2017-10-19,69.19,70.585,69.1,70.376,287882,0
2017-10-20,70.704,70.854,69.23,69.24,549447,0
2017-10-23,69.16,69.668,68.677,68.702,515164,0
2017-10-24,68.353,68.672,66.829,67.337,816832,0
2017-10-25,66.978,67.606,65.703,67.267,799370,0
2017-10-26,67.716,68.846,66.866,68.274,437183,0
2017-10-27,68.234,68.702,67.616,68.054,540750,0
2017-10-30,67.895,68.214,66.171,66.789,710709,0
2017-10-31,67.008,67.975,66.261,67.795,1141503,0
2017-11-01,65.255,67.497,59.138,62.027,4997079,0
2017-11-02,61.23,64.627,60.772,62.784,2040688,0
2017-11-03,62.774,63.561,60.871,61.24,997450,0
2017-11-06,61.1,61.235,58.64,58.68,1084409,0
2017-11-07,58.54,59.56,57.38,57.66,727910,0
2017-11-08,57.63,58.209,57.32,57.5,610303,0
2017-11-09,57.22,58.51,57.22,58.46,445196,0
2017-11-10,59,60.14,58.885,59.53,1072906,0
