Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,22.246,22.331,22.101,22.254,217918,0
2005-02-28,22.292,22.292,21.088,21.231,425489,0
2005-03-01,21.383,21.68,21.336,21.517,267142,0
2005-03-02,21.517,21.815,21.059,21.48,163568,0
2005-03-03,21.517,21.622,21.203,21.271,268819,0
2005-03-04,21.336,21.718,21.327,21.574,147367,0
2005-03-07,21.584,22.17,21.574,21.864,236626,0
2005-03-08,21.834,21.987,21.584,21.632,236313,0
2005-03-09,21.593,22.062,21.546,21.873,325988,0
2005-03-10,21.815,22.179,21.564,21.651,266413,0
2005-03-11,21.432,21.69,20.599,20.723,347412,0
2005-03-14,20.963,21.078,20.8,20.963,595852,0
2005-03-15,21.012,21.327,21.012,21.298,337486,0
2005-03-16,21.194,21.366,21.022,21.28,489346,0
2005-03-17,21.317,21.825,21.241,21.602,436568,0
2005-03-18,22.007,22.15,21.221,21.221,519658,0
2005-03-21,21.261,21.67,21.261,21.48,197645,0
2005-03-22,21.48,22.082,21.48,21.68,273312,0
2005-03-23,21.651,21.864,21.432,21.45,228788,0
2005-03-24,21.383,21.882,21.298,21.46,258365,0
2005-03-28,21.651,22.121,21.651,21.912,237150,0
2005-03-29,21.96,22.16,21.718,21.807,207359,0
2005-03-30,21.807,21.97,21.787,21.912,112669,0
2005-03-31,21.912,22.091,21.593,21.728,199207,0
2005-04-01,21.767,21.987,21.212,21.412,181024,0
2005-04-04,21.383,21.709,21.175,21.612,180918,0
2005-04-05,21.564,22.007,21.564,21.777,170677,0
2005-04-06,21.767,21.94,21.48,21.564,250316,0
2005-04-07,21.584,21.95,21.527,21.748,162734,0
2005-04-08,21.718,21.758,21.251,21.271,169212,0
2005-04-11,21.28,21.336,20.983,21.012,105669,0
2005-04-12,20.944,21.651,20.897,21.574,227217,0
2005-04-13,21.432,21.432,20.733,20.79,189385,0
2005-04-14,20.809,20.944,20.445,20.465,168376,0
2005-04-15,20.426,20.426,19.679,19.785,251782,0
2005-04-18,19.854,20.502,19.604,20.426,175169,0
2005-04-19,19.232,19.999,18.77,18.78,858710,0
2005-04-20,18.8,18.943,18.295,18.399,398731,0
2005-04-21,18.724,19.05,18.619,18.953,445973,0
2005-04-22,18.963,18.982,18.522,18.741,327556,0
2005-04-25,18.963,19.825,18.82,19.556,515896,0
2005-04-26,19.424,20.387,19.406,19.688,365290,0
2005-04-27,19.471,20.112,19.328,19.633,297768,0
2005-04-28,19.613,19.688,19.058,19.107,170155,0
2005-04-29,19.26,19.309,18.522,18.82,310308,0
2005-05-02,18.715,19.396,18.715,19.212,133992,0
2005-05-03,19.126,19.746,19.078,19.509,281671,0
2005-05-04,19.328,19.698,19.26,19.519,213842,0
2005-05-05,19.538,19.93,19.396,19.538,156357,0
2005-05-06,19.594,19.746,19.386,19.48,161267,0
2005-05-09,19.406,19.509,19.279,19.5,128868,0
2005-05-10,19.377,19.49,19.222,19.348,143606,0
2005-05-11,19.328,19.424,19.068,19.252,135559,0
2005-05-12,19.26,19.377,19.04,19.078,111730,0
2005-05-13,19.126,19.377,19.001,19.107,113923,0
2005-05-16,19.107,19.698,19.097,19.659,121032,0
2005-05-17,19.669,20.112,19.613,20.026,243947,0
2005-05-18,19.989,20.189,19.688,20.151,180082,0
2005-05-19,20.092,20.333,20.007,20.208,193252,0
2005-05-20,20.092,20.102,19.453,19.95,175067,0
2005-05-23,19.999,20.092,19.854,19.979,137232,0
2005-05-24,19.979,20.276,19.613,20.276,161794,0
2005-05-25,20.228,20.238,19.669,19.92,118417,0
2005-05-26,19.91,20.131,19.785,19.979,106920,0
2005-05-27,19.999,20.257,19.883,20.169,64904,0
2005-05-31,20.092,20.484,19.959,20.397,105458,0
2005-06-01,20.397,20.733,20.378,20.512,109949,0
2005-06-02,20.512,20.867,20.465,20.752,84139,0
2005-06-03,20.618,20.723,20.238,20.267,101802,0
2005-06-06,20.276,20.551,20.257,20.484,142246,0
2005-06-07,20.541,20.838,20.541,20.676,82255,0
2005-06-08,20.686,20.935,20.599,20.857,109011,0
2005-06-09,20.877,20.877,20.581,20.771,70655,0
2005-06-10,20.713,20.963,20.713,20.771,67932,0
2005-06-13,20.648,20.867,20.599,20.848,74102,0
2005-06-14,20.8,21.584,20.771,21.584,177468,0
2005-06-15,21.612,21.612,21.241,21.432,220009,0
2005-06-16,21.346,21.49,21.098,21.46,105979,0
2005-06-17,21.67,21.748,21.317,21.383,185310,0
2005-06-20,21.336,21.336,21.145,21.203,104831,0
2005-06-21,21.212,21.298,21.088,21.175,84344,0
2005-06-22,21.175,21.271,21.098,21.135,81522,0
2005-06-23,21.135,21.135,20.761,20.781,79224,0
2005-06-24,20.761,20.771,20.161,20.363,158867,0
2005-06-27,20.285,20.417,20.169,20.285,156880,0
2005-06-28,20.435,21.041,20.435,20.973,131064,0
2005-06-29,20.926,21.05,20.666,20.79,170258,0
2005-06-30,20.752,20.916,20.343,20.343,105979,0
2005-07-01,20.475,20.512,20.141,20.435,107339,0
2005-07-05,20.445,21.7,20.397,21.48,163466,0
2005-07-06,21.48,21.922,21.383,21.797,194295,0
2005-07-07,21.622,22.017,21.46,21.96,149144,0
2005-07-08,21.912,22.436,21.767,22.377,155939,0
2005-07-11,22.465,22.732,22.322,22.436,160642,0
2005-07-12,22.436,22.572,22.14,22.436,180294,0
2005-07-13,22.436,22.6,22.179,22.456,161063,0
2005-07-14,22.465,22.769,22.456,22.647,156251,0
2005-07-15,22.582,22.592,22.189,22.504,121137,0
2005-07-18,22.504,22.619,22.292,22.426,105142,0
2005-07-19,22.436,22.955,22.367,22.896,125940,0
2005-07-20,22.769,23.23,22.592,22.994,141832,0
2005-07-21,22.867,22.867,22.312,22.312,134827,0
2005-07-22,22.246,22.694,22.16,22.675,160642,0
2005-07-25,22.769,23.059,22.713,22.732,147264,0
2005-07-26,22.732,22.848,22.436,22.495,168063,0
2005-07-27,22.436,22.485,22.101,22.246,260771,0
2005-07-28,22.292,22.769,22.292,22.722,236729,0
2005-07-29,22.647,22.694,22.16,22.292,221576,0
2005-08-01,22.322,22.6,22.254,22.475,333932,0
2005-08-02,22.475,23.357,22.367,23.317,294112,0
2005-08-03,23.162,23.191,22.829,22.916,181231,0
2005-08-04,22.848,22.886,22.475,22.582,225858,0
2005-08-05,22.656,22.819,22.406,22.553,294738,0
2005-08-08,22.553,22.809,22.456,22.582,290870,0
2005-08-09,22.675,23.337,22.675,23.079,278745,0
2005-08-10,23.069,23.347,22.955,23.106,262650,0
2005-08-11,22.906,22.965,22.647,22.858,167123,0
2005-08-12,22.685,22.685,22.091,22.198,189591,0
2005-08-15,22.246,23.079,22.043,22.722,386398,0
2005-08-16,22.675,22.675,22.359,22.426,273730,0
2005-08-17,22.387,22.436,22.13,22.198,141204,0
2005-08-18,21.815,22.13,21.728,21.94,197537,0
2005-08-19,22.017,22.302,21.96,22.189,260771,0
2005-08-22,22.331,22.436,22.082,22.292,261712,0
2005-08-23,22.292,22.769,22.292,22.562,240807,0
2005-08-24,22.485,22.838,22.198,22.485,217817,0
2005-08-25,22.436,22.485,22.208,22.34,197431,0
2005-08-26,22.406,22.465,22.14,22.246,145174,0
2005-08-29,21.96,22.283,21.912,22.273,75881,0
2005-08-30,22.273,22.34,21.912,22.062,132736,0
2005-08-31,22.033,22.446,21.97,22.436,121346,0
2005-09-01,22.436,22.504,22.082,22.322,239344,0
2005-09-02,22.34,22.495,22.017,22.091,121137,0
2005-09-06,22.198,22.685,22.15,22.619,140365,0
2005-09-07,22.523,22.543,22.179,22.543,215199,0
2005-09-08,22.436,22.436,22.217,22.331,90930,0
2005-09-09,22.436,22.523,22.208,22.292,232864,0
2005-09-12,22.101,22.111,21.912,22.017,349607,0
2005-09-13,21.912,21.94,21.47,21.68,272371,0
2005-09-14,21.787,21.873,21.527,21.546,210914,0
2005-09-15,21.527,21.651,21.374,21.412,339157,0
2005-09-16,21.45,21.834,21.366,21.564,592715,0
2005-09-19,21.622,21.854,21.432,21.834,282507,0
2005-09-20,21.912,22.062,21.527,21.593,226910,0
2005-09-21,21.602,21.602,20.638,20.809,268293,0
2005-09-22,20.761,21.022,20.551,20.954,190851,0
2005-09-23,20.906,21.49,20.704,21.271,142980,0
2005-09-26,21.336,21.902,21.336,21.718,213739,0
2005-09-27,21.7,21.709,21.241,21.308,206525,0
2005-09-28,21.317,21.317,20.648,20.761,143502,0
2005-09-29,20.809,21.402,20.551,21.336,170990,0
2005-09-30,21.336,21.402,20.963,21.261,293481,0
2005-10-03,21.212,21.383,21.003,21.241,274776,0
2005-10-04,21.261,21.412,21.069,21.078,218023,0
2005-10-05,21.078,21.108,20.666,20.696,297245,0
2005-10-06,20.704,21.041,20.387,20.638,241538,0
2005-10-07,20.761,20.857,20.238,20.445,202555,0
2005-10-10,20.353,20.571,20.045,20.378,239028,0
2005-10-11,20.426,20.571,19.979,20.141,255230,0
2005-10-12,20.092,20.363,19.708,19.979,250420,0
2005-10-13,19.989,20.599,19.893,20.484,255856,0
2005-10-14,20.666,20.916,20.189,20.666,226697,0
2005-10-17,20.809,21.041,20.561,20.963,233387,0
2005-10-18,20.771,20.771,20.161,20.314,251886,0
2005-10-19,20.323,20.426,19.93,20.179,383891,0
2005-10-20,20.189,20.238,19.835,19.854,409916,0
2005-10-21,19.864,19.864,19.058,19.136,551323,0
2005-10-24,19.328,20.092,19.117,20.092,396119,0
2005-10-25,20.666,22.246,20.092,21.336,852545,0
2005-10-26,21.145,21.48,20.906,21.012,611315,0
2005-10-27,21.108,21.48,20.713,20.809,320135,0
2005-10-28,20.954,21.308,20.676,21.078,340830,0
2005-10-31,21.078,21.69,21.078,21.155,417126,0
2005-11-01,21.175,21.632,20.897,21.298,346264,0
2005-11-02,21.308,21.95,21.271,21.68,262235,0
2005-11-03,21.873,22.14,21.393,21.527,284806,0
2005-11-04,21.622,21.651,21.212,21.44,199940,0
2005-11-07,21.67,21.777,21.47,21.574,257217,0
2005-11-08,21.527,21.527,20.993,21.117,188653,0
2005-11-09,21.212,21.383,21.031,21.194,148624,0
2005-11-10,21.212,21.393,20.8,21.203,248645,0
2005-11-11,21.288,21.317,20.935,21.022,178409,0
2005-11-14,21.194,21.231,20.809,21.231,189909,0
2005-11-15,21.251,21.47,20.838,21.012,203912,0
2005-11-16,21.135,21.175,20.696,21.041,120818,0
2005-11-17,20.761,20.771,18.552,18.934,2143115,0
2005-11-18,18.943,19.232,18.696,18.934,2227672,0
2005-11-21,19.04,19.386,18.982,19.299,1232879,0
2005-11-22,19.309,19.604,19.136,19.528,467295,0
2005-11-23,19.538,19.999,19.538,19.756,546517,0
2005-11-25,19.766,20.035,19.509,19.835,288987,0
2005-11-28,19.844,20.112,19.766,19.766,788999,0
2005-11-29,19.95,20.082,19.633,19.669,589579,0
2005-11-30,19.708,19.999,19.669,19.901,551953,0
2005-12-01,19.999,20.484,19.969,20.475,862368,0
2005-12-02,20.426,20.581,20.285,20.541,461861,0
2005-12-05,20.628,20.628,20.072,20.571,620620,0
2005-12-06,20.571,20.648,20.455,20.475,786487,0
2005-12-07,20.561,20.828,20.541,20.8,636089,0
2005-12-08,20.867,20.906,20.512,20.771,436568,0
2005-12-09,20.781,20.926,20.618,20.838,262338,0
2005-12-12,20.848,21.041,20.761,20.954,419951,0
2005-12-13,20.848,21.108,20.618,21.022,936677,0
2005-12-14,21.059,21.271,20.926,21.003,569196,0
2005-12-15,21.098,21.574,20.963,21.527,965110,0
2005-12-16,21.564,21.574,21.336,21.49,725138,0
2005-12-19,21.44,21.738,21.402,21.584,614976,0
2005-12-20,21.508,21.7,21.059,21.366,474090,0
2005-12-21,21.48,21.96,21.47,21.815,414619,0
2005-12-22,21.96,21.96,21.346,21.574,404059,0
2005-12-23,21.602,21.825,21.584,21.825,147789,0
2005-12-27,21.902,21.902,21.48,21.574,295782,0
2005-12-28,21.622,21.825,21.356,21.44,377620,0
2005-12-29,21.432,21.728,21.432,21.651,205271,0
2005-12-30,21.651,21.651,21.288,21.317,260144,0
2006-01-03,21.383,21.758,21.108,21.738,290348,0
2006-01-04,21.738,22.007,21.564,21.987,835506,0
2006-01-05,22.007,22.189,21.902,22.053,443045,0
2006-01-06,22.062,22.082,21.854,22.053,416292,0
2006-01-09,22.13,22.713,22.13,22.656,578709,0
2006-01-10,22.495,22.819,22.485,22.666,332366,0
2006-01-11,22.666,22.713,22.16,22.436,247494,0
2006-01-12,22.322,22.436,22.091,22.283,301530,0
2006-01-13,22.198,22.349,22.13,22.263,198161,0
2006-01-17,22.246,22.283,22.007,22.15,362256,0
2006-01-18,22.101,22.475,22.033,22.475,232235,0
2006-01-19,22.572,22.628,22.302,22.475,241435,0
2006-01-20,22.582,22.582,21.825,21.95,296097,0
2006-01-23,21.864,22.179,21.748,21.97,334036,0
2006-01-24,21.97,22.426,21.97,22.312,471058,0
2006-01-25,22.237,22.377,22.053,22.273,385038,0
2006-01-26,22.302,22.582,22.283,22.543,238194,0
2006-01-27,22.485,22.694,22.254,22.543,168797,0
2006-01-30,22.543,22.779,22.397,22.533,436672,0
2006-01-31,22.485,22.619,22.254,22.514,145072,0
2006-02-01,22.416,22.582,22.34,22.523,119460,0
2006-02-02,22.582,22.722,22.446,22.675,572124,0
2006-02-03,22.675,22.819,22.436,22.456,984550,0
2006-02-06,22.485,22.877,22.485,22.809,265576,0
2006-02-07,22.732,22.916,22.675,22.799,289826,0
2006-02-08,22.809,23.126,22.685,22.906,864143,0
2006-02-09,22.838,23.153,22.838,22.965,170570,0
2006-02-10,22.867,23.049,22.647,22.916,175904,0
2006-02-13,22.867,23.002,22.485,22.592,321911,0
2006-02-14,22.619,22.975,22.495,22.916,226697,0
2006-02-15,22.867,23.23,22.713,23.097,138279,0
2006-02-16,23.059,23.421,23.059,23.421,146637,0
2006-02-17,23.509,24.235,23.347,24.006,752203,0
2006-02-21,24.877,25.249,23.921,24.465,948384,0
2006-02-22,24.559,25.259,24.342,25.211,465309,0
2006-02-23,25.211,26.225,25.163,25.335,964897,0
2006-02-24,25.335,25.497,25.06,25.431,1013918,0
2006-02-27,25.401,25.785,25.401,25.546,655216,0
2006-02-28,25.382,25.595,25.124,25.345,533037,0
2006-03-01,25.401,25.566,25.23,25.488,744368,0
2006-03-02,25.488,25.576,25.382,25.449,335600,0
2006-03-03,25.44,25.719,25.24,25.497,190740,0
2006-03-06,25.449,25.497,25.163,25.469,198477,0
2006-03-07,25.469,25.546,25.307,25.373,425697,0
2006-03-08,25.382,25.605,25.153,25.507,171616,0
2006-03-09,25.556,25.71,25.392,25.71,641630,0
2006-03-10,25.672,25.832,25.459,25.832,290241,0
2006-03-13,25.662,26.473,25.662,26.196,456215,0
2006-03-14,26.196,26.263,25.822,26.178,177572,0
2006-03-15,26.073,26.685,25.997,26.473,283448,0
2006-03-16,26.473,26.675,26.359,26.639,259306,0
2006-03-17,26.639,26.791,26.342,26.629,503559,0
2006-03-20,26.742,27.029,26.501,26.983,288153,0
2006-03-21,26.974,26.974,26.445,26.629,277493,0
2006-03-22,26.629,27.23,26.551,27.163,314072,0
2006-03-23,27.182,27.297,26.915,27.143,367898,0
2006-03-24,27.143,27.306,26.915,27.2,244150,0
2006-03-27,26.964,26.983,26.501,26.685,236313,0
2006-03-28,26.61,26.875,26.397,26.521,258786,0
2006-03-29,26.492,26.791,26.359,26.666,207151,0
2006-03-30,26.57,26.723,26.377,26.714,242165,0
2006-03-31,26.6,26.81,26.397,26.56,509102,0
2006-04-03,26.695,27.047,26.511,26.801,394548,0
2006-04-04,26.762,27.077,26.58,26.964,225126,0
2006-04-05,27.153,27.47,26.934,27.297,713851,0
2006-04-06,27.2,27.2,26.619,26.915,355461,0
2006-04-07,26.875,26.885,26.196,26.312,380755,0
2006-04-10,26.168,26.263,25.595,25.7,615604,0
2006-04-11,25.7,25.812,24.877,25.24,570348,0
2006-04-12,25.24,26.216,25.24,25.822,524257,0
2006-04-13,25.739,25.739,25.259,25.307,497184,0
2006-04-17,25.182,25.182,24.751,25.04,464055,0
2006-04-18,24.923,25.279,24.877,25.279,557387,0
2006-04-19,25.279,25.756,25.163,25.643,788368,0
2006-04-20,25.595,25.71,25.392,25.71,331839,0
2006-04-21,25.739,26.121,25.643,25.959,504819,0
2006-04-24,25.949,25.968,25.249,25.605,623128,0
2006-04-25,24.933,25.469,24.255,24.686,1271447,0
2006-04-26,26.073,26.666,25.363,25.997,1314715,0
2006-04-27,25.832,26.206,25.633,25.802,415241,0
2006-04-28,25.802,26.034,25.633,25.852,261398,0
2006-05-01,25.852,25.949,25.079,25.211,613410,0
2006-05-02,25.249,25.345,24.637,25.143,849928,0
2006-05-03,24.992,25.116,24.781,24.905,354940,0
2006-05-04,24.829,24.972,24.446,24.877,561359,0
2006-05-05,24.972,25.354,24.972,25.335,285539,0
2006-05-08,25.345,25.681,25.24,25.517,443671,0
2006-05-09,25.537,25.832,25.345,25.739,436878,0
2006-05-10,25.7,25.719,25.327,25.469,205896,0
2006-05-11,25.431,25.662,24.952,25.088,405213,0
2006-05-12,25.088,25.124,24.529,24.887,457156,0
2006-05-15,24.686,24.895,24.206,24.799,339054,0
2006-05-16,24.829,25.03,24.588,24.868,407093,0
2006-05-17,24.686,24.781,24.361,24.446,290348,0
2006-05-18,24.512,24.992,24.475,24.484,411378,0
2006-05-19,24.494,25.335,24.494,25.124,409496,0
2006-05-22,25.106,25.211,24.512,24.849,404481,0
2006-05-23,25.02,25.116,24.034,24.102,507428,0
2006-05-24,24.072,24.255,23.566,23.959,477745,0
2006-05-25,24.102,24.148,23.499,23.959,292125,0
2006-05-26,23.959,23.988,23.451,23.614,301425,0
2006-05-30,23.652,23.681,23.012,23.162,447540,0
2006-05-31,23.259,23.259,22.703,22.896,707889,0
2006-06-01,22.935,23.116,22.732,23.106,521536,0
2006-06-02,23.182,23.288,22.367,22.703,409496,0
2006-06-05,22.732,22.935,22.292,22.34,463844,0
2006-06-06,22.34,22.485,21.564,22.062,674134,0
2006-06-07,22.082,22.302,21.738,21.844,725557,0
2006-06-08,21.748,22.189,21.499,22.062,399777,0
2006-06-09,22.14,22.34,21.787,22.254,560000,0
2006-06-12,22.227,22.227,21.797,21.873,653543,0
2006-06-13,21.777,22.15,21.393,21.537,669010,0
2006-06-14,21.45,21.66,21.175,21.432,514225,0
2006-06-15,21.44,22.179,21.44,22.082,492585,0
2006-06-16,22.091,22.15,21.432,21.922,647063,0
2006-06-19,21.93,21.978,21.078,21.28,351700,0
2006-06-20,21.28,21.298,21.031,21.194,249169,0
2006-06-21,21.175,21.815,21.175,21.622,448899,0
2006-06-22,21.555,21.602,21.356,21.45,147574,0
2006-06-23,21.366,21.632,21.175,21.366,201194,0
2006-06-26,21.374,21.574,21.251,21.48,264529,0
2006-06-27,21.499,21.612,21.031,21.078,388073,0
2006-06-28,21.212,21.317,20.761,20.906,300067,0
2006-06-29,20.963,21.555,20.781,21.527,529271,0
2006-06-30,21.574,21.574,20.973,21.221,360478,0
2006-07-03,21.231,21.527,21.041,21.517,165031,0
2006-07-05,21.288,21.298,20.818,21.126,302159,0
2006-07-06,21.117,21.165,20.926,20.983,167017,0
2006-07-07,20.954,20.963,20.512,20.713,205479,0
2006-07-10,20.723,20.926,20.522,20.591,314281,0
2006-07-11,20.591,20.838,20.353,20.828,390268,0
2006-07-12,20.781,20.877,20.532,20.618,488931,0
2006-07-13,20.541,20.771,20.426,20.591,778022,0
2006-07-14,20.532,20.591,20.189,20.323,245506,0
2006-07-17,20.228,20.541,20.112,20.371,345222,0
2006-07-18,20.465,20.666,20.294,20.532,225023,0
2006-07-19,20.092,20.561,19.232,20.169,2460014,0
2006-07-20,20.954,22.292,20.954,21.336,1268728,0
2006-07-21,21.336,21.432,21.078,21.336,523840,0
2006-07-24,21.346,21.68,21.098,21.564,723360,0
2006-07-25,21.593,22.017,21.46,21.767,322224,0
2006-07-26,21.728,21.728,21.346,21.641,377517,0
2006-07-27,21.767,22.017,21.48,21.537,437090,0
2006-07-28,21.69,22.101,21.564,22.043,349193,0
2006-07-31,21.882,22.179,21.807,22.007,314802,0
2006-08-01,22.007,22.007,21.412,21.537,847109,0
2006-08-02,21.546,21.546,20.666,21.412,643090,0
2006-08-03,21.098,21.97,20.954,21.807,436359,0
2006-08-04,21.912,22.179,21.46,21.758,426948,0
2006-08-07,21.67,21.95,21.508,21.787,230146,0
2006-08-08,21.787,21.864,20.944,21.022,504606,0
2006-08-09,21.194,21.67,20.983,21.241,517564,0
2006-08-10,21.251,21.251,20.867,21.165,505651,0
2006-08-11,21.098,21.126,20.906,21.031,326091,0
2006-08-14,21.194,21.383,20.857,21.012,146637,0
2006-08-15,21.251,21.517,21.203,21.346,287631,0
2006-08-16,21.432,21.45,21.059,21.261,212797,0
2006-08-17,21.231,21.527,21.194,21.366,152699,0
2006-08-18,21.412,21.412,20.973,21.288,238508,0
2006-08-21,21.135,21.194,20.867,21.022,271429,0
2006-08-22,20.954,21.012,20.761,20.848,209663,0
2006-08-23,20.887,20.944,20.294,20.591,165451,0
2006-08-24,20.676,20.676,20.371,20.541,224086,0
2006-08-25,20.475,20.581,20.131,20.314,301322,0
2006-08-28,20.248,20.608,20.248,20.475,424756,0
2006-08-29,20.407,20.532,19.95,20.248,396748,0
2006-08-30,20.276,20.426,20.092,20.199,253244,0
2006-08-31,20.238,20.371,20.112,20.238,294633,0
2006-09-01,20.208,20.465,20.199,20.267,202763,0
2006-09-05,21.05,21.66,20.926,21.383,723990,0
2006-09-06,21.241,21.317,20.676,20.8,345846,0
2006-09-07,20.743,20.983,20.638,20.79,282928,0
2006-09-08,20.761,20.8,20.541,20.723,1113313,0
2006-09-11,20.532,21.05,20.445,20.599,487988,0
2006-09-12,20.532,21.432,20.532,21.383,221471,0
2006-09-13,21.366,21.564,21.117,21.261,1202363,0
2006-09-14,21.145,21.527,21.022,21.527,300801,0
2006-09-15,21.67,21.825,21.593,21.66,337901,0
2006-09-18,21.69,21.69,21.271,21.517,332050,0
2006-09-19,21.499,21.651,21.05,21.45,326929,0
2006-09-20,21.718,22.283,21.709,21.94,348982,0
2006-09-21,21.978,22.017,21.564,21.622,250843,0
2006-09-22,21.574,21.622,21.212,21.49,210389,0
2006-09-25,21.49,21.641,21.383,21.564,222098,0
2006-09-26,21.574,22.15,21.432,22.033,210604,0
2006-09-27,22.043,22.377,21.987,22.302,369570,0
2006-09-28,22.283,22.446,21.882,22.208,303831,0
2006-09-29,22.189,22.367,22.033,22.091,355673,0
2006-10-02,22.13,22.13,21.69,21.797,253663,0
2006-10-03,21.797,22.043,21.412,22.007,213214,0
2006-10-04,22.007,22.377,21.902,22.359,126047,0
2006-10-05,22.387,22.387,21.854,22.15,194508,0
2006-10-06,22.15,22.17,21.854,21.97,264636,0
2006-10-09,21.892,22.062,21.718,21.892,206002,0
2006-10-10,21.912,21.987,21.67,21.902,107653,0
2006-10-11,21.902,21.902,21.45,21.777,161999,0
2006-10-12,21.95,22.367,21.93,22.263,127093,0
2006-10-13,22.292,22.446,22.217,22.292,119985,0
2006-10-16,22.34,22.582,22.246,22.533,116430,0
2006-10-17,22.485,22.619,22.446,22.553,199629,0
2006-10-18,22.675,22.965,22.61,22.877,227112,0
2006-10-19,22.877,23.126,22.666,23.126,213318,0
2006-10-20,23.201,23.201,22.819,23.012,143710,0
2006-10-23,22.965,23.191,22.877,23.126,317104,0
2006-10-24,23.392,23.814,23.392,23.775,442732,0
2006-10-25,23.814,23.901,23.584,23.785,240284,0
2006-10-26,23.921,24.006,23.509,24.006,233178,0
2006-10-27,24.006,24.006,23.824,23.94,332991,0
2006-10-30,23.921,24.235,23.843,24.235,267773,0
2006-10-31,24.235,25.354,24.235,25.163,742802,0
2006-11-01,25.211,25.211,24.539,24.588,385458,0
2006-11-02,24.446,25.143,24.389,24.877,288362,0
2006-11-03,24.877,25.354,24.549,25.269,446286,0
2006-11-06,25.354,25.556,25.172,25.478,276865,0
2006-11-07,25.488,25.488,24.809,25.182,683646,0
2006-11-08,25.088,25.739,25.088,25.595,200777,0
2006-11-09,25.643,25.672,25.288,25.431,155206,0
2006-11-10,25.497,25.978,25.431,25.802,168376,0
2006-11-13,25.822,26.387,25.652,26.168,240179,0
2006-11-14,26.149,26.791,26.149,26.771,448062,0
2006-11-15,26.771,26.791,26.57,26.714,366226,0
2006-11-16,26.81,27.509,26.801,27.239,636924,0
2006-11-17,27.239,27.518,27.105,27.297,326300,0
2006-11-20,27.441,27.509,27.21,27.353,287839,0
2006-11-21,27.335,27.412,27.22,27.393,211647,0
2006-11-22,27.546,27.688,27.431,27.566,128974,0
2006-11-24,27.527,27.527,27.297,27.353,58214,0
2006-11-27,27.19,27.315,26.954,27.19,483077,0
2006-11-28,27.2,27.267,26.639,27.02,347102,0
2006-11-29,27.163,27.344,26.944,27.239,204539,0
2006-11-30,27.287,27.47,26.905,27.306,184264,0
2006-12-01,27.173,27.363,26.885,27.277,520912,0
2006-12-04,27.363,27.585,27.037,27.363,436568,0
2006-12-05,27.509,28.15,27.441,27.929,405945,0
2006-12-06,27.939,28.199,27.806,28.13,200461,0
2006-12-07,28.199,28.301,28.081,28.189,407931,0
2006-12-08,28.179,28.225,27.631,28.081,343438,0
2006-12-11,28.081,28.301,27.679,28.1,382010,0
2006-12-12,28.033,28.199,27.47,27.717,303934,0
2006-12-13,27.698,28.052,27.631,27.786,226697,0
2006-12-14,27.919,28.598,27.806,28.225,230043,0
2006-12-15,28.262,28.435,28.072,28.12,225547,0
2006-12-18,28.072,28.072,27.383,27.605,451932,0
2006-12-19,27.527,27.757,27.297,27.595,442942,0
2006-12-20,27.986,28.243,27.929,28.004,235161,0
2006-12-21,27.986,28.159,27.688,27.834,120615,0
2006-12-22,27.854,28.052,27.651,27.825,80893,0
2006-12-26,27.919,28.252,27.899,28.215,92393,0
2006-12-27,28.369,28.503,27.939,28.052,194818,0
2006-12-28,28.013,28.1,27.546,28.091,326929,0
2006-12-29,28.11,28.207,27.737,27.786,203912,0
2007-01-03,27.967,28.522,27.889,28.199,541608,0
2007-01-04,28.291,30.464,28.252,28.656,732559,0
2007-01-05,27.899,28.656,27.899,28.023,282718,0
2007-01-08,28.13,28.179,27.518,27.825,305816,0
2007-01-09,27.889,28.32,27.679,28.271,175067,0
2007-01-10,28.291,28.339,28.13,28.33,169002,0
2007-01-11,28.425,28.81,28.425,28.733,279268,0
2007-01-12,29.115,29.517,28.998,29.306,836657,0
2007-01-16,29.449,29.728,29.298,29.344,305711,0
2007-01-17,29.183,29.468,29.086,29.173,135977,0
2007-01-18,29.125,29.125,28.665,28.713,228891,0
2007-01-19,28.713,29.517,28.627,29.488,343438,0
2007-01-22,29.468,29.488,28.895,29.086,168797,0
2007-01-23,29.135,29.728,29.135,29.554,380548,0
2007-01-24,29.66,29.803,29.526,29.755,139214,0
2007-01-25,29.709,29.842,28.961,29.086,173600,0
2007-01-26,29.086,29.324,28.58,29.25,201400,0
2007-01-29,29.231,29.852,29.231,29.526,198059,0
2007-01-30,29.536,29.852,29.478,29.852,127823,0
2007-01-31,29.842,30.395,29.564,29.995,320972,0
2007-02-01,30.139,30.444,29.862,29.93,211124,0
2007-02-02,29.948,30.092,29.651,29.823,341037,0
2007-02-05,29.852,30.034,29.632,29.957,172765,0
2007-02-06,29.976,30.483,29.901,30.483,219800,0
2007-02-07,30.522,31.497,30.376,31.238,1152923,0
2007-02-08,31.095,31.497,31.029,31.439,207359,0
2007-02-09,31.306,31.67,31.221,31.4,357133,0
2007-02-12,31.4,31.4,29.764,30.328,528021,0
2007-02-13,30.376,30.493,30.005,30.083,386771,0
2007-02-14,30.044,30.054,29.737,29.755,430088,0
2007-02-15,29.755,29.891,29.66,29.803,325468,0
2007-02-16,29.803,29.995,29.67,29.901,149144,0
2007-02-20,29.881,30.083,29.803,30.044,247494,0
2007-02-21,29.852,29.852,29.096,29.718,323689,0
2007-02-22,29.718,29.852,29.25,29.439,240912,0
2007-02-23,29.459,29.517,29.288,29.401,147574,0
2007-02-26,29.564,29.612,29.008,29.354,313237,0
2007-02-27,29.354,29.354,28.32,28.32,482660,0
2007-02-28,28.33,28.57,27.909,28.13,579234,0
2007-03-01,27.844,28.339,27.527,28.225,578917,0
2007-03-02,28.199,28.57,27.967,28.004,366538,0
2007-03-05,28.004,28.465,27.786,27.834,1067849,0
2007-03-06,28.13,28.98,28.13,28.388,505861,0
2007-03-07,28.397,28.608,28.189,28.407,218231,0
2007-03-08,28.646,28.684,28.12,28.234,227950,0
2007-03-09,28.475,28.484,27.717,27.986,344383,0
2007-03-12,27.986,28.159,27.854,28.072,206735,0
2007-03-13,27.844,27.879,27.087,27.315,364239,0
2007-03-14,26.838,27.412,26.57,27.01,1050288,0
2007-03-15,26.838,27.267,26.742,27.087,738938,0
2007-03-16,27.087,27.173,26.733,26.828,551953,0
2007-03-19,27.077,27.124,26.521,26.885,355252,0
2007-03-20,26.934,27.02,26.695,26.964,240491,0
2007-03-21,27.029,27.499,26.934,27.489,358180,0
2007-03-22,27.575,27.737,27.277,27.441,278120,0
2007-03-23,27.509,27.747,27.344,27.622,189802,0
2007-03-26,27.737,27.747,27.46,27.651,148624,0
2007-03-27,27.661,27.661,27.182,27.422,204855,0
2007-03-28,27.431,27.431,26.983,27.267,174019,0
2007-03-29,27.297,27.297,26.819,27.067,195969,0
2007-03-30,27.067,27.325,26.723,27.267,234327,0
2007-04-02,27.287,27.518,27.182,27.412,168586,0
2007-04-03,27.509,28.042,27.509,27.767,278538,0
2007-04-04,27.87,27.986,27.546,27.556,541290,0
2007-04-05,27.661,27.757,27.613,27.708,346996,0
2007-04-09,27.87,28.11,27.777,27.977,343232,0
2007-04-10,28.072,28.407,28.013,28.262,311250,0
2007-04-11,28.339,28.378,28.033,28.179,255856,0
2007-04-12,28.199,28.455,27.889,28.225,250735,0
2007-04-13,28.199,28.665,27.996,28.252,441686,0
2007-04-16,28.397,28.942,28.378,28.848,191013,0
2007-04-17,28.83,28.922,28.589,28.772,238404,0
2007-04-18,28.703,28.848,28.513,28.56,286376,0
2007-04-19,28.503,28.636,28.301,28.435,245928,0
2007-04-20,28.703,28.848,28.388,28.551,233698,0
2007-04-23,28.551,28.684,28.369,28.475,140995,0
2007-04-24,28.425,28.435,27.777,27.977,323586,0
2007-04-25,28.081,28.656,28.081,28.32,353057,0
2007-04-26,28.252,28.252,27.844,28.013,246344,0
2007-04-27,27.986,27.986,27.518,27.786,369464,0
2007-04-30,27.786,27.806,27.353,27.353,502725,0
2007-05-01,27.335,27.344,26.332,27.134,712805,0
2007-05-02,27.134,27.566,27.057,27.509,400926,0
2007-05-03,27.527,27.844,27.422,27.727,477433,0
2007-05-04,27.796,28.12,27.796,28.033,355043,0
2007-05-07,28.062,28.262,28.033,28.091,225965,0
2007-05-08,28.091,28.301,27.919,28.243,354836,0
2007-05-09,28.13,28.531,28.072,28.407,161794,0
2007-05-10,28.417,28.646,28.14,28.14,400402,0
2007-05-11,28.271,28.271,27.919,28.159,296828,0
2007-05-14,28.199,28.199,27.919,27.996,283868,0
2007-05-15,27.986,28.13,27.825,27.844,333513,0
2007-05-16,27.854,28.004,27.834,28.004,260771,0
2007-05-17,27.939,28.033,27.87,27.957,212066,0
2007-05-18,27.977,28.179,27.899,28.14,442522,0
2007-05-21,28.11,28.388,28.1,28.271,222205,0
2007-05-22,28.369,28.656,28.31,28.541,177994,0
2007-05-23,28.522,28.81,28.425,28.772,356610,0
2007-05-24,28.733,28.922,28.656,28.762,661172,0
2007-05-25,28.82,28.922,28.772,28.81,246763,0
2007-05-29,28.895,29.145,28.83,29.145,385666,0
2007-05-30,29.008,29.632,29.008,29.536,380129,0
2007-05-31,29.641,30.024,29.574,29.784,416816,0
2007-06-01,29.901,30.503,29.901,30.444,258154,0
2007-06-04,30.347,30.347,29.92,30.034,232968,0
2007-06-05,29.939,29.995,29.324,29.957,250527,0
2007-06-06,29.67,29.67,28.989,29.278,344907,0
2007-06-07,29.278,29.288,28.82,28.895,362256,0
2007-06-08,28.904,28.904,28.281,28.772,288153,0
2007-06-11,28.675,28.895,28.435,28.693,193252,0
2007-06-12,28.57,28.8,28.291,28.425,207779,0
2007-06-13,28.445,28.484,28.159,28.369,338426,0
2007-06-14,28.425,28.475,28.234,28.397,202867,0
2007-06-15,28.8,28.81,28.207,28.752,356718,0
2007-06-18,28.713,28.867,28.551,28.693,206840,0
2007-06-19,28.627,28.713,28.465,28.589,475654,0
2007-06-20,28.675,28.733,28.33,28.369,273939,0
2007-06-21,28.291,28.417,27.947,28.378,255019,0
2007-06-22,28.378,28.378,27.879,28.12,317312,0
2007-06-25,28.042,28.052,27.622,27.889,260455,0
2007-06-26,27.977,28.004,27.537,27.679,332780,0
2007-06-27,27.518,28.12,27.267,27.919,303623,0
2007-06-28,27.957,28.57,27.957,28.189,236418,0
2007-06-29,28.32,28.435,27.641,27.717,261292,0
2007-07-02,28.042,28.551,27.747,28.407,698069,0
2007-07-03,28.425,28.971,28.425,28.83,138279,0
2007-07-05,28.912,28.998,28.57,28.952,259829,0
2007-07-06,28.998,29.278,28.781,28.952,305189,0
2007-07-09,28.922,29.164,28.608,28.895,341352,0
2007-07-10,28.703,28.904,28.531,28.752,345743,0
2007-07-11,28.752,28.867,28.608,28.703,254182,0
2007-07-12,28.848,29.155,28.475,28.84,231820,0
2007-07-13,28.743,28.858,28.435,28.627,227112,0
2007-07-16,28.608,28.848,28.435,28.617,282092,0
2007-07-17,28.627,28.733,28.465,28.465,147789,0
2007-07-18,28.32,28.513,27.844,28.179,250735,0
2007-07-19,28.407,28.551,28.12,28.349,227322,0
2007-07-20,28.281,28.359,27.422,27.679,422249,0
2007-07-23,27.708,27.737,27.19,27.325,231400,0
2007-07-24,27.105,27.747,26.56,26.723,491333,0
2007-07-25,26.875,26.875,26.139,26.426,417753,0
2007-07-26,26.007,26.168,24.686,25.269,924870,0
2007-07-27,25.124,25.249,24.598,24.799,476384,0
2007-07-30,24.809,25.172,24.176,25.088,417859,0
2007-07-31,25.978,27.325,25.978,26.216,1046528,0
2007-08-01,26.073,26.435,25.327,26.081,591668,0
2007-08-02,26.187,26.551,25.939,26.168,535541,0
2007-08-03,26.13,26.206,25.221,25.354,570664,0
2007-08-06,25.449,26.139,24.809,25.988,589160,0
2007-08-07,25.802,26.273,25.202,25.517,711132,0
2007-08-08,25.421,26.025,24.618,25.776,798300,0
2007-08-09,25.488,27.806,25.363,27.717,1363110,0
2007-08-10,27.679,28.225,27.124,27.909,1044123,0
2007-08-13,26.828,27.509,25.802,26.733,815336,0
2007-08-14,26.685,26.992,25.517,25.595,655634,0
2007-08-15,25.517,26.244,24.887,25.069,333619,0
2007-08-16,25.012,25.739,24.578,24.877,619369,0
2007-08-17,25.832,26.302,25.03,25.785,767047,0
2007-08-20,25.9,26.482,25.605,26.121,208828,0
2007-08-21,25.997,26.235,25.615,25.812,304875,0
2007-08-22,25.997,26.073,25.517,25.748,367272,0
2007-08-23,25.822,25.861,25.221,25.421,276446,0
2007-08-24,25.382,26.073,25.23,26.073,290037,0
2007-08-27,25.939,26.053,25.527,25.595,206631,0
2007-08-28,25.373,25.605,24.952,25.06,525825,0
2007-08-29,25.269,25.517,24.742,25.363,317205,0
2007-08-30,25.03,25.259,24.559,24.809,343338,0
2007-08-31,25.116,25.662,24.914,25.449,231192,0
2007-09-04,25.317,26.053,25.288,25.748,269550,0
2007-09-05,25.633,25.766,25.182,25.23,444507,0
2007-09-06,25.317,25.595,24.933,25.259,292752,0
2007-09-07,24.877,25.133,24.166,24.819,341664,0
2007-09-10,24.933,24.933,23.94,24.092,545262,0
2007-09-11,24.166,24.37,23.891,24.255,634522,0
2007-09-12,24.139,24.494,24.062,24.12,237150,0
2007-09-13,24.255,24.849,24.015,24.313,313550,0
2007-09-14,24.034,24.322,23.843,24.235,251782,0
2007-09-17,24.102,24.446,23.873,24.186,324002,0
2007-09-18,24.361,25.507,24.12,25.449,482867,0
2007-09-19,25.766,26.541,25.44,25.756,643614,0
2007-09-20,25.681,25.681,25.03,25.259,174019,0
2007-09-21,25.497,25.497,24.742,24.819,928216,0
2007-09-24,24.771,25.02,24.465,24.569,349295,0
2007-09-25,24.418,24.512,23.873,24.092,400612,0
2007-09-26,24.274,24.799,23.93,23.94,353999,0
2007-09-27,24.072,24.072,23.298,23.412,604317,0
2007-09-28,23.307,23.47,22.838,22.906,489765,0
2007-10-01,22.789,23.079,22.446,22.543,518506,0
2007-10-02,22.694,22.769,22.514,22.562,659501,0
2007-10-03,22.485,23.201,22.017,23.059,509833,0
2007-10-04,23.172,23.172,22.722,22.955,385038,0
2007-10-05,23.23,23.834,23.021,23.785,244989,0
2007-10-08,23.804,23.804,23.402,23.519,291391,0
2007-10-09,23.566,23.614,23.012,23.392,255440,0
2007-10-10,23.441,23.441,23.079,23.25,359434,0
2007-10-11,23.451,23.747,22.685,23.012,1199646,0
2007-10-12,23.069,23.382,22.647,23.317,488613,0
2007-10-15,23.382,23.382,22.416,22.685,449944,0
2007-10-16,22.666,22.877,22.292,22.666,597000,0
2007-10-17,22.916,23.021,21.767,22.283,741339,0
2007-10-18,22.16,22.312,21.787,22.15,272789,0
2007-10-19,22.091,22.121,21.574,21.864,535755,0
2007-10-22,21.68,22.76,21.393,22.237,607870,0
2007-10-23,22.367,22.675,21.844,22.302,252723,0
2007-10-24,22.179,22.377,21.336,22.14,468758,0
2007-10-25,22.179,22.543,21.728,22.033,440121,0
2007-10-26,22.263,22.263,21.546,21.95,284183,0
2007-10-29,22.17,22.619,21.584,21.854,317942,0
2007-10-30,22.15,23.24,22.007,22.926,914311,0
2007-10-31,23.049,24.389,22.975,24.166,945563,0
2007-11-01,24.024,24.129,23.402,23.662,792551,0
2007-11-02,23.891,24.092,23.412,23.997,509309,0
2007-11-05,23.728,23.824,23.201,23.623,545789,0
2007-11-06,23.709,24.148,23.135,24.062,714165,0
2007-11-07,24.024,24.503,23.94,24.166,1253938,0
2007-11-08,24.342,24.503,23.775,24.465,860069,0
2007-11-09,24.082,24.102,23.347,23.633,479053,0
2007-11-12,23.557,24.102,23.002,23.278,853799,0
2007-11-13,23.451,24.215,23.451,24.206,720225,0
2007-11-14,24.264,24.637,23.519,23.594,430224,0
2007-11-15,23.431,23.775,23.012,23.421,404688,0
2007-11-16,23.479,23.519,22.76,23.059,539620,0
2007-11-19,22.789,23.03,22.179,22.179,552790,0
2007-11-20,22.237,22.377,21.44,22.217,563036,0
2007-11-21,22.091,22.101,21.336,21.854,453605,0
2007-11-23,22.043,22.877,22.043,22.647,103054,0
2007-11-26,22.656,22.666,21.564,21.602,310936,0
2007-11-27,21.612,22.15,21.47,21.864,599612,0
2007-11-28,22.14,22.955,22.033,22.742,259412,0
2007-11-29,22.656,22.656,21.767,22.043,284806,0
2007-11-30,22.387,23.012,22.072,22.111,373753,0
2007-12-03,21.96,22.017,21.271,21.527,419007,0
2007-12-04,21.393,21.527,20.867,21.499,276136,0
2007-12-05,21.777,22.007,21.135,21.412,346788,0
2007-12-06,21.402,21.787,21.022,21.787,677164,0
2007-12-07,21.892,22.072,21.602,21.94,167123,0
2007-12-10,21.95,22.302,21.902,22.072,157170,0
2007-12-11,22.17,22.283,21.031,21.041,399359,0
2007-12-12,21.584,21.815,19.737,19.864,654796,0
2007-12-13,19.633,20.218,19.289,20.102,738077,0
2007-12-14,19.708,19.94,19.415,19.415,406464,0
2007-12-17,19.212,19.269,18.877,18.905,317139,0
2007-12-18,19.05,19.252,18.495,19.155,349400,0
2007-12-19,19.194,19.367,18.522,19.068,381489,0
2007-12-20,19.212,19.269,18.668,19.117,266935,0
2007-12-21,19.453,19.556,18.867,19.05,442732,0
2007-12-24,19.222,20.072,19.222,20.072,116745,0
2007-12-26,19.95,19.999,18.829,19.194,326195,0
2007-12-27,19.174,19.396,18.761,19.04,275819,0
2007-12-28,19.165,19.338,18.751,18.751,170779,0
2007-12-31,18.78,18.877,18.522,18.522,329354,0
2008-01-02,18.57,18.78,18.256,18.333,405629,0
2008-01-03,18.408,18.495,17.625,17.664,277520,0
2008-01-04,17.461,17.461,16.342,16.562,474298,0
2008-01-07,16.849,16.849,15.741,15.741,935278,0
2008-01-08,16.657,17.48,16.266,16.372,1192851,0
2008-01-09,16.293,16.533,15.673,16.102,470011,0
2008-01-10,15.872,16.791,15.778,16.524,568782,0
2008-01-11,16.362,16.619,16.102,16.256,616021,0
2008-01-14,16.352,16.59,16.256,16.293,321704,0
2008-01-15,16.065,16.226,15.588,15.998,431340,0
2008-01-16,15.872,16.735,15.862,16.275,647142,0
2008-01-17,16.332,16.419,15.862,15.899,427099,0
2008-01-18,18.629,18.629,15.309,15.787,578450,0
2008-01-22,15.137,17.134,15.137,17.04,968042,0
2008-01-23,16.609,18.381,16.476,18.285,1219942,0
2008-01-24,18.247,18.428,17.557,17.89,528018,0
2008-01-25,18.045,18.179,17.664,17.967,498439,0
2008-01-28,18.006,18.074,17.471,17.852,465589,0
2008-01-29,18.026,18.266,17.396,18.218,490442,0
2008-01-30,18.122,18.513,17.91,17.919,281465,0
2008-01-31,17.692,19.424,17.692,19.184,872818,0
2008-02-01,19.078,20.208,19.078,20.179,622814,0
2008-02-04,20.092,20.218,19.097,19.406,483391,0
2008-02-05,19.05,19.604,18.77,18.849,358825,0
2008-02-06,19.068,19.068,18.399,18.485,349016,0
2008-02-07,18.228,19.204,18.208,18.886,388486,0
2008-02-08,18.79,19.117,18.458,18.724,216767,0
2008-02-11,18.658,18.934,18.208,18.82,206109,0
2008-02-12,18.877,19.232,18.732,19.097,261043,0
2008-02-13,19.232,19.406,19.011,19.386,561793,0
2008-02-14,19.377,19.377,18.352,18.485,792865,0
2008-02-15,18.399,18.79,18.17,18.724,437371,0
2008-02-19,18.934,19.117,18.61,18.751,393088,0
2008-02-20,18.658,19.212,18.658,19.146,313970,0
2008-02-21,19.136,19.136,17.949,17.967,586187,0
2008-02-22,17.967,18.495,17.843,18.418,426295,0
2008-02-25,18.304,18.687,17.776,18.495,433015,0
2008-02-26,18.619,19.698,18.61,19.194,1187416,0
2008-02-27,18.886,19.204,18.304,18.886,1302079,0
2008-02-28,18.761,18.867,18.026,18.189,784398,0
2008-02-29,17.986,18.006,16.955,17.012,745741,0
2008-03-03,17.173,17.348,16.696,17.281,495616,0
2008-03-04,17.222,17.786,16.993,17.664,443795,0
2008-03-05,17.605,18.016,17.547,17.748,412007,0
2008-03-06,17.701,17.806,17.144,17.222,458409,0
2008-03-07,17.067,17.673,17.003,17.422,324002,0
2008-03-10,17.547,18.458,17.547,17.919,844795,0
2008-03-11,18.247,18.963,18.055,18.761,949638,0
2008-03-12,18.724,19.126,18.045,18.092,497184,0
2008-03-13,18.006,18.39,17.547,18.313,374372,0
2008-03-14,18.371,18.513,17.509,17.758,342921,0
2008-03-17,17.357,18.122,17.106,17.88,414932,0
2008-03-18,18.228,19.406,18.122,19.348,596152,0
2008-03-19,19.309,19.959,19.252,19.5,426985,0
2008-03-20,20.072,20.378,19.623,20.072,934382,0
2008-03-24,20.199,20.771,19.959,20.371,583936,0
2008-03-25,20.333,20.618,19.844,19.969,655216,0
2008-03-26,19.766,19.93,19.117,19.815,587488,0
2008-03-27,19.874,19.969,19.406,19.444,299968,0
2008-03-28,19.584,19.669,19.05,19.126,408974,0
2008-03-31,19.184,19.93,18.886,19.659,647690,0
2008-04-01,20.092,20.657,19.864,20.541,468235,0
2008-04-02,20.648,20.696,20.141,20.363,486315,0
2008-04-03,20.208,20.704,20.102,20.648,312192,0
2008-04-04,20.475,20.666,20.082,20.248,224188,0
2008-04-07,20.353,20.465,20.007,20.102,317523,0
2008-04-08,20.026,20.353,19.979,20.353,264743,0
2008-04-09,20.257,20.426,19.519,19.737,555088,0
2008-04-10,19.565,20.304,19.565,19.785,351907,0
2008-04-11,19.556,19.92,19.328,19.377,292229,0
2008-04-14,19.318,19.358,18.668,18.715,582798,0
2008-04-15,18.8,19.05,18.59,19.05,215921,0
2008-04-16,19.269,19.659,19.155,19.633,205260,0
2008-04-17,18.418,18.839,18.112,18.724,525330,0
2008-04-18,19.097,19.415,18.715,19.165,286925,0
2008-04-21,18.991,19.031,18.648,18.886,281984,0
2008-04-22,18.839,18.943,18.476,18.648,585537,0
2008-04-23,18.732,19.126,18.276,18.79,249958,0
2008-04-24,18.79,20.072,18.639,19.835,276115,0
2008-04-25,19.95,20.371,19.641,20.141,225782,0
2008-04-28,20.323,20.657,19.94,20.333,207531,0
2008-04-29,19.91,20.571,19.174,19.874,599599,0
2008-04-30,19.893,20.016,19.184,19.415,614388,0
2008-05-01,19.367,19.893,19.194,19.835,439242,0
2008-05-02,20.035,20.035,19.194,19.309,317076,0
2008-05-05,19.269,19.269,18.639,18.751,482902,0
2008-05-06,18.6,18.867,18.247,18.761,402609,0
2008-05-07,18.859,19.011,18.39,18.476,365681,0
2008-05-08,18.458,18.61,18.122,18.343,349477,0
2008-05-09,18.15,18.256,17.833,18.036,462746,0
2008-05-12,18.092,18.77,18.092,18.696,585513,0
2008-05-13,18.8,18.973,18.513,18.741,192284,0
2008-05-14,18.732,18.915,18.629,18.79,234432,0
2008-05-15,18.715,18.973,18.381,18.905,315628,0
2008-05-16,18.399,18.677,18.016,18.448,570617,0
2008-05-19,18.476,18.648,18.17,18.295,335818,0
2008-05-20,18.179,18.276,17.949,18.238,319870,0
2008-05-21,18.381,18.468,17.711,17.806,387067,0
2008-05-22,17.748,18.17,17.576,18.045,274337,0
2008-05-23,17.88,17.996,17.348,17.576,342372,0
2008-05-27,17.625,18.189,17.615,17.833,232404,0
2008-05-28,17.91,18.074,17.645,17.949,366679,0
2008-05-29,17.929,18.238,17.833,18.083,195577,0
2008-05-30,18.064,18.17,17.748,17.843,408168,0
2008-06-02,17.796,17.796,16.782,16.908,473356,0
2008-06-03,17.02,17.576,16.945,17.547,344840,0
2008-06-04,17.509,18.006,17.432,17.625,305071,0
2008-06-05,17.635,18.14,17.635,17.833,180990,0
2008-06-06,17.692,17.692,17.003,17.049,524376,0
2008-06-09,16.878,17.241,16.131,16.246,349522,0
2008-06-10,15.597,15.919,15.328,15.528,762947,0
2008-06-11,15.471,15.644,15.051,15.165,464701,0
2008-06-12,15.25,15.635,15.088,15.127,329264,0
2008-06-13,15.232,15.375,14.85,14.916,329873,0
2008-06-16,14.831,15.059,14.572,14.831,762621,0
2008-06-17,14.745,14.821,14.179,14.188,658888,0
2008-06-18,13.94,14.111,13.262,13.404,1300557,0
2008-06-19,13.395,13.998,13.29,13.758,1855664,0
2008-06-20,13.73,13.797,13.404,13.704,673765,0
2008-06-23,13.674,13.901,13.144,13.193,945214,0
2008-06-24,13.039,13.281,12.851,12.964,691559,0
2008-06-25,13.107,13.998,13.087,13.617,643429,0
2008-06-26,13.539,13.539,12.954,12.973,490524,0
2008-06-27,12.973,13.193,12.841,13.001,650411,0
2008-06-30,12.936,13.107,12.322,12.331,663499,0
2008-07-01,12.225,12.497,11.999,12.283,780799,0
2008-07-02,12.245,12.38,11.655,11.693,565179,0
2008-07-03,11.78,11.903,11.327,11.367,291725,0
2008-07-07,11.479,11.548,10.995,11.032,491855,0
2008-07-08,11.097,11.702,10.995,11.655,1093626,0
2008-07-09,11.665,11.712,10.889,10.897,930540,0
2008-07-10,10.889,11.289,10.832,10.975,466366,0
2008-07-11,10.832,10.842,9.94,10.201,1181237,0
2008-07-14,10.333,10.612,9.76,9.856,662116,0
2008-07-15,9.3191,9.3191,7.482,8.0273,4110869,0
2008-07-16,7.9701,8.726,7.9701,8.5059,1567406,0
2008-07-17,8.5251,8.8118,8.1134,8.7547,1540480,0
2008-07-18,8.8118,8.8215,8.2284,8.7736,916427,0
2008-07-21,8.8025,9.3772,8.7736,9.0513,1160005,0
2008-07-22,8.9938,9.75,8.8118,9.721,998833,0
2008-07-23,8.7927,10.142,8.5725,9.875,1244013,0
2008-07-24,9.979,10.313,9.566,9.615,862224,0
2008-07-25,9.712,10.045,9.4554,9.511,513701,0
2008-07-28,9.4454,9.633,9.0128,9.0987,488435,0
2008-07-29,9.3386,11.097,9.3386,10.229,1201887,0
2008-07-30,10.371,10.456,9.3386,9.663,928404,0
2008-07-31,9.558,9.856,9.3673,9.633,985699,0
2008-08-01,9.77,9.818,9.2806,9.576,584341,0
2008-08-04,9.653,9.875,9.2235,9.75,556020,0
2008-08-05,10.017,10.142,9.586,10.017,848292,0
2008-08-06,9.885,9.913,9.4162,9.856,678442,0
2008-08-07,9.866,10.409,9.866,10.237,613397,0
2008-08-08,10.151,11.136,10.103,11.013,614180,0
2008-08-11,11.049,12.516,10.965,11.626,685788,0
2008-08-12,11.626,11.702,11.022,11.116,510938,0
2008-08-13,11.088,11.106,10.391,10.612,437483,0
2008-08-14,10.475,11.106,10.371,10.916,320992,0
2008-08-15,11.116,11.195,10.659,10.916,394505,0
2008-08-18,10.995,11.097,10.465,10.554,268085,0
2008-08-19,10.534,10.554,9.566,9.624,865761,0
2008-08-20,9.682,9.913,9.4072,9.511,864739,0
2008-08-21,9.643,9.76,9.1945,9.712,436955,0
2008-08-22,9.828,10.142,9.75,10.064,239341,0
2008-08-25,10.055,10.229,9.712,9.808,256419,0
2008-08-26,9.885,10.103,9.741,10.064,234875,0
2008-08-27,10.045,10.4,9.913,10.229,196429,0
2008-08-28,10.229,10.419,10.064,10.362,471574,0
2008-08-29,10.333,10.544,10.181,10.295,267918,0
2008-09-02,10.774,11.205,10.437,10.622,381145,0
2008-09-03,10.573,11.318,10.456,11.233,596389,0
2008-09-04,11.165,11.318,10.707,10.746,540659,0
2008-09-05,10.669,10.946,10.323,10.832,419126,0
2008-09-08,11.185,11.529,11.049,11.432,622159,0
2008-09-09,11.462,12.018,11.327,11.327,430478,0
2008-09-10,11.558,11.606,10.822,10.985,446346,0
2008-09-11,10.794,11.156,10.544,11.116,426995,0
2008-09-12,10.869,11.136,10.64,11.126,337682,0
2008-09-15,10.391,11.088,10.391,10.812,963648,0
2008-09-16,10.563,11.146,10.201,10.889,514966,0
2008-09-17,10.659,10.746,10.064,10.437,516511,0
2008-09-18,10.64,11.883,10.132,11.788,709094,0
2008-09-19,12.13,14.246,11.242,12.094,1580485,0
2008-09-22,11.922,11.96,11.013,11.013,549826,0
2008-09-23,11.032,11.347,10.534,10.678,429074,0
2008-09-24,10.669,10.879,10.295,10.391,767303,0
2008-09-25,10.465,10.869,9.904,10.305,522101,0
2008-09-26,9.979,10.074,9.3288,9.3875,678922,0
2008-09-29,9.3673,9.3673,8.2857,8.3046,581544,0
2008-09-30,8.4294,8.5537,7.9507,8.0945,595556,0
2008-10-01,8.0085,8.1806,7.5874,7.6354,654761,0
2008-10-02,7.5874,8.0369,7.2043,7.2238,228505,0
2008-10-03,7.3097,7.9605,6.7836,7.6443,530371,0
2008-10-06,7.4533,7.9219,6.8314,7.1759,477235,0
2008-10-07,7.1759,7.5394,6.6498,7.0227,548118,0
2008-10-08,6.8507,7.3195,6.707,6.8695,296990,0
2008-10-09,7.004,7.1278,5.6641,5.9511,1231975,0
2008-10-10,5.4728,6.3914,3.5306,4.0758,1611234,0
2008-10-13,4.7745,4.7745,3.674,3.808,706601,0
2008-10-14,3.808,5.0231,3.7695,3.7984,717679,0
2008-10-15,3.8273,3.8462,3.0809,3.0809,391422,0
2008-10-16,3.1575,3.4252,2.9278,3.0236,551586,0
2008-10-17,2.8704,3.1864,2.8225,2.9278,549883,0
2008-10-20,2.966,3.3966,2.966,3.387,448684,0
2008-10-21,3.1864,3.9133,3.1864,3.8558,520897,0
2008-10-22,3.8748,3.8748,3.0617,3.0617,506174,0
2008-10-23,3.1766,3.2241,2.5831,2.6695,776837,0
2008-10-24,2.5831,2.5831,2.3633,2.4398,815337,0
2008-10-27,2.3921,2.5356,1.9233,1.933,792956,0
2008-10-28,2.0571,3.0043,2.019,2.6312,3063348,0
2008-10-29,2.6312,3.5783,2.4588,2.9372,1272752,0
2008-10-30,3.5974,3.7793,3.0617,3.4924,881687,0
2008-10-31,3.4924,5.6353,3.301,4.9083,1510479,0
2008-11-03,4.9083,4.9083,4.3342,4.3724,651313,0
2008-11-04,4.6974,5.0137,4.4968,4.8987,812454,0
2008-11-05,4.8797,5.1669,4.6308,4.6308,553807,0
2008-11-06,4.5449,4.6501,4.1331,4.4204,469361,0
2008-11-07,4.3056,5.2048,3.8273,4.2673,942705,0
2008-11-10,4.3821,4.5637,3.4732,3.5018,455525,0
2008-11-11,3.4633,3.7695,3.2532,3.5018,501659,0
2008-11-12,3.4252,3.4349,2.8704,3.0809,575855,0
2008-11-13,3.071,3.4633,2.7363,3.3776,816777,0
2008-11-14,3.32,3.4349,2.8799,3.2241,426814,0
2008-11-17,3.2241,3.2914,2.8799,2.9088,389632,0
2008-11-18,2.9278,2.9755,2.5929,2.7653,650664,0
2008-11-19,2.7938,2.8225,2.4111,2.4304,437240,0
2008-11-20,2.4687,2.4687,1.9999,2.019,1380387,0
2008-11-21,2.1145,2.1527,1.5021,1.6362,1635340,0
2008-11-24,1.7223,1.7223,1.3107,1.4545,1504238,0
2008-11-25,1.6074,1.7318,1.531,1.7127,1255932,0
2008-11-26,1.7127,2.3347,1.5787,2.306,1294928,0
2008-11-28,2.2769,3.1575,2.2769,3.0809,507012,0
2008-12-01,2.966,3.2532,2.2868,2.4206,1617169,0
2008-12-02,2.3728,3.0617,2.3728,2.966,720159,0
2008-12-03,2.7748,2.9852,2.545,2.7938,1197114,0
2008-12-04,2.7557,3.1575,2.7557,2.8704,923038,0
2008-12-05,2.8799,3.2241,2.6791,3.2241,516050,0
2008-12-08,3.2914,4.0662,3.2914,3.9419,792172,0
2008-12-09,3.9231,4.2097,3.5018,3.5593,616837,0
2008-12-10,3.5879,4.0568,3.5879,3.8558,613428,0
2008-12-11,3.8941,3.8941,3.4061,3.4924,571248,0
2008-12-12,3.3776,3.4828,3.0236,3.4443,578509,0
2008-12-15,3.4828,3.6263,3.0329,3.1575,200680,0
2008-12-16,3.2722,3.9511,3.1378,3.9231,517939,0
2008-12-17,3.8558,4.3056,3.8273,4.1331,380627,0
2008-12-18,4.1428,4.2388,3.3391,3.4252,466125,0
2008-12-19,3.6169,3.99,3.4541,3.9511,764166,0
2008-12-22,3.9511,4.0374,3.301,3.3776,438788,0
2008-12-23,3.387,3.4541,3.1478,3.1959,210585,0
2008-12-24,3.2053,3.4349,3.1378,3.2053,111101,0
2008-12-26,3.2435,3.5783,3.2241,3.4443,422122,0
2008-12-29,3.4443,3.4443,3.1575,3.2628,386293,0
2008-12-30,3.32,3.6071,3.32,3.6071,302644,0
2008-12-31,3.4924,3.9607,3.3776,3.808,535869,0
2009-01-02,3.8655,4.0189,3.6549,3.9038,328882,0
2009-01-05,3.8842,3.9038,3.5974,3.6454,333763,0
2009-01-06,3.5879,3.99,3.4633,3.9231,578826,0
2009-01-07,3.7695,3.9326,3.7313,3.8655,344081,0
2009-01-08,3.7126,4.009,3.4828,3.9803,521235,0
2009-01-09,3.9803,3.9803,3.5306,3.5593,431270,0
2009-01-12,3.5689,3.5689,3.1575,3.1766,374403,0
2009-01-13,3.1766,3.2914,3.1001,3.1766,343786,0
2009-01-14,3.1095,3.1378,2.5547,2.6312,529521,0
2009-01-15,2.6599,2.9183,2.4878,2.813,512317,0
2009-01-16,2.8607,2.9088,2.4015,2.6886,441275,0
2009-01-20,2.7557,2.7557,2.4493,2.4588,293055,0
2009-01-21,2.5068,2.5356,2.2102,2.3347,852463,0
2009-01-22,2.2965,2.3538,2.0954,2.1527,814972,0
2009-01-23,2.1145,2.1145,1.933,2.0571,410487,0
2009-01-26,2.0668,2.2387,2.0668,2.1432,569101,0
2009-01-27,2.2102,2.3538,2.0668,2.0761,246066,0
2009-01-28,2.1717,2.2387,2.1049,2.1336,570371,0
2009-01-29,2.0954,2.1145,1.9519,1.9999,995863,0
2009-01-30,2.0571,2.0761,1.9039,1.9426,1044523,0
2009-02-02,1.9426,1.9426,1.7127,1.7605,1197564,0
2009-02-03,1.8371,1.8371,1.6458,1.7032,437241,0
2009-02-04,1.7032,1.7892,1.5694,1.5977,865964,0
2009-02-05,1.6266,1.77,1.5598,1.77,444840,0
2009-02-06,1.7987,2.0571,1.7796,1.9233,605836,0
2009-02-09,1.9233,2.0092,1.8943,1.8943,382333,0
2009-02-10,1.8849,1.9611,1.7413,1.7892,390763,0
2009-02-11,1.8177,2.0377,1.8084,1.9136,415298,0
2009-02-12,1.8177,1.9136,1.4353,1.6647,2283429,0
2009-02-13,1.6266,1.6936,1.5212,1.531,874938,0
2009-02-17,1.5021,1.5021,1.2726,1.3395,790051,0
2009-02-18,1.4353,1.4353,1.2918,1.3203,605510,0
2009-02-19,1.3873,1.3873,1.2726,1.2918,606517,0
2009-02-20,1.2631,1.349,1.2631,1.3395,411126,0
2009-02-23,1.3301,1.3873,1.3011,1.3301,897694,0
2009-02-24,1.3588,1.5403,1.3107,1.4254,747258,0
2009-02-25,1.416,1.416,1.2918,1.3395,1089657,0
2009-02-26,1.3685,1.3969,1.3107,1.3395,419093,0
2009-02-27,1.3107,1.416,1.3107,1.3685,327502,0
2009-03-02,1.3395,1.349,1.2057,1.234,527077,0
2009-03-03,1.2918,1.3395,1.1865,1.2438,601922,0
2009-03-04,1.3301,1.416,1.2438,1.3776,444054,0
2009-03-05,1.3395,1.3588,1.1195,1.215,801271,0
2009-03-06,1.215,1.215,0.8995,0.9091,533106,0
2009-03-09,0.9377,1.0524,0.9184,0.9377,1124278,0
2009-03-10,0.9662,1.0524,0.9662,1.0237,812631,0
2009-03-11,1.0524,1.3873,1.0334,1.3301,578619,0
2009-03-12,1.3301,1.3301,1.2438,1.2918,666137,0
2009-03-13,1.3107,1.5694,1.3011,1.4447,749233,0
2009-03-16,1.531,1.531,1.1005,1.2245,1588712,0
2009-03-17,1.2057,1.3011,0.9761,1.3011,611006,0
2009-03-18,1.3011,1.464,1.1961,1.4254,992772,0
2009-03-19,1.3969,1.5787,1.2918,1.4254,408660,0
2009-03-20,1.4447,1.77,1.3588,1.77,764984,0
2009-03-23,1.8468,1.9136,1.5694,1.9136,550368,0
2009-03-24,1.8752,1.8752,1.4925,1.531,415899,0
2009-03-25,1.5694,1.77,1.4736,1.5694,311214,0
2009-03-26,1.5787,1.8084,1.5118,1.6647,460426,0
2009-03-27,1.6266,1.6362,1.5787,1.6266,255330,0
2009-03-30,1.6074,1.7987,1.3011,1.7318,569175,0
2009-03-31,1.7318,1.8275,1.4353,1.531,757238,0
2009-04-01,1.2438,1.2438,0.6888,1.0142,3819066,0
2009-04-02,1.0524,1.3873,1.0524,1.1578,2423802,0
2009-04-03,1.2057,1.99,1.1865,1.9806,2811906,0
2009-04-06,1.8177,2.2007,1.4545,1.9999,2903945,0
2009-04-07,1.8943,2.0287,1.6743,1.6838,1353842,0
2009-04-08,1.6552,1.9708,1.6552,1.8468,633984,0
2009-04-09,1.9519,1.9611,1.8658,1.9611,825848,0
2009-04-13,1.9708,2.1145,1.6266,2.1145,1042381,0
2009-04-14,2.0668,2.6216,1.9999,2.2487,1300091,0
2009-04-15,2.2582,2.6312,2.0571,2.5738,1171052,0
2009-04-16,2.6695,2.9278,2.6121,2.9278,1193311,0
2009-04-17,2.9183,3.0617,2.7266,3.0043,1013802,0
2009-04-20,2.9755,2.9755,2.4398,2.6312,852749,0
2009-04-21,2.5644,2.9183,2.4782,2.8607,596749,0
2009-04-22,2.8704,3.2532,2.7748,3.2146,1098184,0
2009-04-23,3.2532,3.6358,3.2532,3.3776,1131220,0
2009-04-24,3.5879,4.0568,3.4156,3.8366,1410146,0
2009-04-27,3.8273,3.8842,3.5496,3.6645,890675,0
2009-04-28,3.7599,3.8748,3.6837,3.7508,678938,0
2009-04-29,3.8655,4.5926,3.7508,4.2483,1661430,0
2009-04-30,4.3915,5.1856,4.363,4.9369,1508014,0
2009-05-01,4.9083,5.5205,4.8606,5.3389,705739,0
2009-05-04,5.3866,6.2672,5.2624,5.4918,2003435,0
2009-05-05,5.8364,6.8888,5.7886,6.8888,3964495,0
2009-05-06,7.0419,7.654,6.3148,6.6019,1658862,0
2009-05-07,6.7929,6.9079,5.8075,6.42,1416329,0
2009-05-08,7.1472,7.3195,5.98,6.8888,2878934,0
2009-05-11,7.0801,7.3097,6.4105,6.7645,1428109,0
2009-05-12,6.8507,7.1184,6.6977,6.9272,1564751,0
2009-05-13,6.6977,6.7929,6.42,6.4584,1300038,0
2009-05-14,6.42,7.1184,6.1713,6.7836,849422,0
2009-05-15,6.7263,7.1663,6.5253,6.6688,742110,0
2009-05-18,6.8411,8.2284,6.8221,8.1614,1779773,0
2009-05-19,8.1037,8.5059,7.8074,8.0273,924878,0
2009-05-20,8.0945,8.898,8.0369,8.1901,711601,0
2009-05-21,8.056,8.4294,7.8742,8.1806,656548,0
2009-05-22,8.2284,8.3816,7.7118,7.9219,727405,0
2009-05-26,7.8646,8.6112,7.7497,8.5725,854094,0
2009-05-27,8.41,8.5725,8.056,8.2666,975134,0
2009-05-28,8.2284,9.166,8.2284,9.0128,1033564,0
2009-05-29,9.0128,9.566,8.6684,9.0987,1432404,0
2009-06-01,9.3974,9.856,9.1469,9.788,816679,0
2009-06-02,9.75,10.323,9.3577,10.055,1278743,0
2009-06-03,9.959,10.074,9.586,9.847,690122,0
2009-06-04,9.856,10.036,9.606,9.663,559354,0
2009-06-05,9.721,10.266,9.653,9.894,653172,0
2009-06-08,10.093,10.285,9.615,10.142,681113,0
2009-06-09,10.132,10.63,9.818,10.4,443628,0
2009-06-10,10.419,10.736,10.045,10.554,940089,0
2009-06-11,10.622,10.622,9.988,10.285,456575,0
2009-06-12,10.229,10.582,10.074,10.465,400003,0
2009-06-15,10.313,10.428,9.2615,9.788,1113798,0
2009-06-16,9.93,10.045,8.9938,9.0225,681529,0
2009-06-17,9.0034,9.1852,7.9507,8.9745,901285,0
2009-06-18,8.9365,9.2041,8.6396,8.9745,480192,0
2009-06-19,9.1278,9.4733,8.7161,8.9745,624790,0
2009-06-22,8.7832,8.7832,7.4343,7.5205,1061206,0
2009-06-23,7.6161,8.2761,7.4436,8.1134,939637,0
2009-06-24,8.2381,8.6495,8.1423,8.3816,637773,0
2009-06-25,8.3145,9.0893,8.2091,9.0417,602906,0
2009-06-26,9.0034,9.566,8.9268,9.3673,1171130,0
2009-06-29,9.3772,9.808,8.9651,9.653,538816,0
2009-06-30,9.653,9.913,9.2041,9.721,567204,0
2009-07-01,9.778,10.181,9.633,9.721,712796,0
2009-07-02,9.606,9.76,9.0801,9.1852,680757,0
2009-07-06,8.8118,9.3673,8.3242,8.8312,656427,0
2009-07-07,8.7453,8.9556,8.5635,8.6112,550701,0
2009-07-08,8.5537,8.9076,8.2666,8.6112,478298,0
2009-07-09,8.6684,8.7161,8.0273,8.085,562207,0
2009-07-10,8.085,8.4674,7.5972,7.9892,789703,0
2009-07-13,8.0945,8.9556,7.654,8.8118,670838,0
2009-07-14,8.7736,9.3091,8.7453,9.2041,412256,0
2009-07-15,9.4262,9.949,9.2713,9.682,888089,0
2009-07-16,9.682,10.524,9.643,10.456,839460,0
2009-07-17,10.428,10.524,10.045,10.505,736978,0
2009-07-20,10.485,10.64,10.093,10.524,517052,0
2009-07-21,10.544,10.612,10.093,10.219,414168,0
2009-07-22,10.084,10.391,9.959,10.122,434217,0
2009-07-23,10.191,10.774,10.191,10.622,997943,0
2009-07-24,10.544,11.004,10.266,10.975,660240,0
2009-07-27,10.916,11.442,10.64,10.975,825449,0
2009-07-28,11.116,11.645,10.343,10.688,1895734,0
2009-07-29,10.534,10.697,10.266,10.428,621835,0
2009-07-30,10.582,11.367,10.475,11.004,711114,0
2009-07-31,11.079,11.873,10.869,11.77,825122,0
2009-08-03,11.999,13.404,11.752,13.385,1081066,0
2009-08-04,13.281,13.969,13.272,13.608,835401,0
2009-08-05,13.608,14.149,13.049,14.131,881923,0
2009-08-06,14.149,14.496,13.059,13.203,715535,0
2009-08-07,13.49,14.064,13.375,14.018,532642,0
2009-08-10,13.854,14.092,13.49,13.807,409066,0
2009-08-11,13.637,13.704,12.992,13.03,381893,0
2009-08-12,13.03,13.767,12.861,13.49,592975,0
2009-08-13,13.539,13.721,13.184,13.666,423950,0
2009-08-14,13.666,13.666,12.572,12.717,558273,0
2009-08-17,12.371,12.649,11.568,11.999,610284,0
2009-08-18,12.167,12.707,11.788,12.516,861976,0
2009-08-19,12.207,13.117,12.159,12.822,443125,0
2009-08-20,12.813,13.107,12.668,13.049,235721,0
2009-08-21,13.203,13.529,12.851,13.069,300039,0
2009-08-24,13.078,13.46,12.572,12.822,392150,0
2009-08-25,12.899,13.327,12.698,13.262,549253,0
2009-08-26,13.193,13.336,12.841,13.184,378807,0
2009-08-27,13.223,13.281,12.41,12.87,429336,0
2009-08-28,13.011,13.242,12.841,13.021,405761,0
2009-08-31,12.841,12.964,12.067,12.264,876633,0
2009-09-01,12.13,12.88,11.327,11.376,1004386,0
2009-09-02,11.386,11.538,10.727,10.756,1981141,0
2009-09-03,10.756,10.965,10.285,10.524,1154990,0
2009-09-04,10.65,10.784,10.343,10.544,845263,0
2009-09-08,10.842,10.842,10.285,10.554,992626,0
2009-09-09,10.475,11.097,10.371,10.707,1120955,0
2009-09-10,10.727,11.175,10.707,10.955,557664,0
2009-09-11,10.985,11.548,10.64,10.678,522303,0
2009-09-14,9.904,10.103,9.4733,10.027,1494875,0
2009-09-15,9.979,10.524,9.866,10.495,1018249,0
2009-09-16,10.602,10.746,10.055,10.201,908654,0
2009-09-17,10.103,10.142,9.576,9.712,2529501,0
2009-09-18,9.949,10.475,9.75,9.921,10732408,0
2009-09-21,9.818,10.036,8.726,9.702,4150900,0
2009-09-22,9.949,10.142,9.808,10.103,2297514,0
2009-09-23,10.21,10.475,9.75,9.894,1968537,0
2009-09-24,9.866,10.093,9.4926,9.672,1787165,0
2009-09-25,9.606,9.847,9.2235,9.778,2845063,0
2009-09-28,9.885,9.988,9.672,9.875,1391726,0
2009-09-29,9.885,10.524,9.847,10.362,2820038,0
2009-09-30,10.465,10.465,9.702,10.045,1993196,0
2009-10-01,9.988,10.084,9.3875,9.4826,1477382,0
2009-10-02,9.3091,9.4454,8.9651,9.1852,1194903,0
2009-10-05,9.2806,9.712,9.2615,9.643,960077,0
2009-10-06,9.788,9.997,9.653,9.894,1061517,0
2009-10-07,9.828,9.997,9.3091,9.503,1585096,0
2009-10-08,9.643,10.485,9.643,10.201,1754506,0
2009-10-09,10.161,10.456,10.064,10.437,1056853,0
2009-10-12,10.515,10.889,10.371,10.524,846062,0
2009-10-13,10.456,10.736,10.237,10.63,543808,0
2009-10-14,11.049,11.712,10.975,11.655,2298863,0
2009-10-15,11.558,12.42,11.479,12.331,1798663,0
2009-10-16,12.094,12.264,11.548,11.999,862014,0
2009-10-19,12.018,12.39,11.845,12.283,782759,0
2009-10-20,12.274,12.4,11.903,12.102,1255089,0
2009-10-21,12.008,12.813,11.922,12.302,1899516,0
2009-10-22,12.322,12.736,12.102,12.478,1564349,0
2009-10-23,12.544,12.89,11.979,12.038,1722495,0
2009-10-26,12.13,12.631,11.903,11.96,1777127,0
2009-10-27,11.499,11.499,9.866,9.93,5843699,0
2009-10-28,10.017,10.391,9.0893,9.1374,2621132,0
2009-10-29,9.4826,9.672,9.1469,9.4072,2025303,0
2009-10-30,9.3288,9.4262,8.5156,8.5537,1812085,0
2009-11-02,8.6495,8.8788,8.0085,8.1709,2327322,0
2009-11-03,8.0945,8.7161,7.7693,8.6684,2654731,0
2009-11-04,8.8598,8.8598,8.1709,8.2284,2534867,0
2009-11-05,8.3242,8.7066,8.1423,8.6396,2015169,0
2009-11-06,8.5156,8.8884,8.3621,8.8215,941239,0
2009-11-09,8.9171,9.3486,8.9076,9.3191,986626,0
2009-11-10,9.2615,9.3974,8.9459,9.0801,695245,0
2009-11-11,9.2425,9.3386,9.0513,9.1852,812537,0
2009-11-12,9.1757,9.2425,8.6878,8.726,747894,0
2009-11-13,8.7355,8.8598,8.4863,8.7547,739435,0
2009-11-16,8.8408,9.4162,8.7355,9.3673,940083,0
2009-11-17,9.2904,9.4162,9.0321,9.2235,605409,0
2009-11-18,9.2041,9.2904,8.9459,9.2138,650241,0
2009-11-19,9.1182,9.1182,8.6684,8.8118,601698,0
2009-11-20,8.6972,8.8884,8.5251,8.6303,915343,0
2009-11-23,8.8502,9.1278,8.6878,8.8312,585189,0
2009-11-24,8.8695,8.9365,8.41,8.7161,769094,0
2009-11-25,8.7832,8.9651,8.6396,8.9268,308851,0
2009-11-27,8.41,8.726,8.2284,8.5919,256707,0
2009-11-30,8.6303,8.6303,8.2187,8.4674,699539,0
2009-12-01,8.6015,8.8118,8.4294,8.5251,1143299,0
2009-12-02,8.5059,8.9171,8.4389,8.6591,836837,0
2009-12-03,8.7736,8.9076,8.6112,8.6684,491903,0
2009-12-04,8.8598,9.2041,8.6495,9.0704,920050,0
2009-12-07,9.0225,9.3577,9.0225,9.2329,660682,0
2009-12-08,9.1085,9.3386,9.0128,9.2522,411905,0
2009-12-09,9.2329,9.2522,8.9365,9.1945,339392,0
2009-12-10,9.2806,9.2806,8.898,9.1085,1370189,0
2009-12-11,9.2806,9.4554,9.0704,9.3673,885188,0
2009-12-14,9.4554,9.4926,9.2522,9.4262,444842,0
2009-12-15,9.4262,9.511,9.2425,9.3004,332689,0
2009-12-16,9.4454,9.503,9.2713,9.3875,1060859,0
2009-12-17,9.2713,9.615,9.1565,9.3486,2988103,0
2009-12-18,9.3875,9.566,9.3288,9.53,1131714,0
2009-12-21,9.538,10.045,9.538,9.949,1153209,0
2009-12-22,10.027,10.256,9.808,10.132,672266,0
2009-12-23,10.112,10.495,10.112,10.465,514389,0
2009-12-24,10.495,10.554,10.381,10.428,119303,0
2009-12-28,10.447,10.784,10.229,10.409,763896,0
2009-12-29,10.409,10.419,10.161,10.256,546154,0
2009-12-30,10.093,10.295,9.93,10.247,611939,0
2009-12-31,10.266,10.266,9.847,9.94,471200,0
2010-01-04,10.21,10.333,9.949,10.219,814541,0
2010-01-05,10.151,10.554,10.151,10.409,1129252,0
2010-01-06,10.409,10.832,10.391,10.736,1442076,0
2010-01-07,10.736,10.794,10.323,10.707,906668,0
2010-01-08,10.65,10.851,10.563,10.822,497733,0
2010-01-11,10.822,11.049,10.717,10.946,699254,0
2010-01-12,10.802,11.049,10.534,10.688,758325,0
2010-01-13,10.678,10.802,10.391,10.697,291867,0
2010-01-14,10.64,10.717,10.456,10.592,543254,0
2010-01-15,10.622,10.622,10.237,10.475,551580,0
2010-01-19,10.582,10.659,10.4,10.524,929530,0
2010-01-20,10.381,10.437,10.055,10.229,497237,0
2010-01-21,10.201,10.285,9.778,9.798,437059,0
2010-01-22,9.798,9.921,9.3004,9.3875,569040,0
2010-01-25,9.4826,9.643,9.3191,9.4826,388774,0
2010-01-26,9.4454,9.615,9.2425,9.4644,406040,0
2010-01-27,9.3875,9.4365,8.9459,9.3004,967795,0
2010-01-28,9.3673,9.3974,8.9556,9.1852,622640,0
2010-01-29,9.2138,9.558,9.0321,9.1374,331433,0
2010-02-01,9.2138,9.558,9.2138,9.4826,533589,0
2010-02-02,9.4644,9.818,9.2138,9.76,662881,0
2010-02-03,9.672,9.788,9.4162,9.566,252190,0
2010-02-04,9.503,9.503,8.9459,9.0321,697811,0
2010-02-05,9.0225,9.1278,8.6684,8.8788,491208,0
2010-02-08,8.8502,8.9268,8.6112,8.6591,377763,0
2010-02-09,8.8118,8.9841,8.6303,8.8598,354446,0
2010-02-10,8.8025,8.9171,8.6396,8.9171,425835,0
2010-02-11,8.8598,8.9171,8.6684,8.898,553116,0
2010-02-12,8.7355,9.0034,8.7161,8.9459,417778,0
2010-02-16,9.0321,9.1945,8.9076,9.1945,190616,0
2010-02-17,9.2806,9.3974,9.2041,9.2806,191507,0
2010-02-18,9.3004,9.4365,9.2522,9.3772,372553,0
2010-02-19,9.3288,9.4733,9.2522,9.2904,327526,0
2010-02-22,9.3673,9.4072,8.9171,9.2522,759769,0
2010-02-23,9.548,10.045,9.3288,9.3673,1504193,0
2010-02-24,9.4365,10.017,9.3772,9.94,1019715,0
2010-02-25,9.741,10.045,9.672,10.027,510155,0
2010-02-26,10.084,10.181,9.712,9.856,460279,0
2010-03-01,9.904,10.419,9.818,10.237,799554,0
2010-03-02,10.247,10.678,10.247,10.475,676231,0
2010-03-03,10.524,11.004,10.485,10.802,1208854,0
2010-03-04,10.86,11.357,10.822,11.185,1036130,0
2010-03-05,11.289,11.479,11.215,11.309,632788,0
2010-03-08,11.376,11.442,11.116,11.146,525261,0
2010-03-09,11.126,11.27,10.985,11.079,1404008,0
2010-03-10,11.004,11.432,10.946,11.242,1034612,0
2010-03-11,11.156,11.309,11.04,11.261,762991,0
2010-03-12,11.289,11.432,11.215,11.251,624266,0
2010-03-15,11.27,11.424,11.106,11.165,978744,0
2010-03-16,11.242,11.693,11.146,11.386,912750,0
2010-03-17,11.452,11.519,11.27,11.499,704018,0
2010-03-18,11.424,11.742,11.396,11.722,1123157,0
2010-03-19,11.796,12.076,11.424,11.479,1977725,0
2010-03-22,11.376,11.854,11.242,11.854,529090,0
2010-03-23,11.922,12.067,11.509,11.97,717994,0
2010-03-24,11.863,11.951,11.414,11.489,687990,0
2010-03-25,11.626,11.788,11.489,11.548,806834,0
2010-03-26,11.616,11.836,11.499,11.568,412900,0
2010-03-29,11.568,11.702,10.985,10.995,742310,0
2010-03-30,10.985,11.367,10.832,11.205,934421,0
2010-03-31,11.106,11.261,10.465,10.524,907712,0
2010-04-01,10.622,11.386,10.592,11.136,839966,0
2010-04-05,11.299,11.538,11.195,11.452,798295,0
2010-04-06,11.489,11.568,11.309,11.529,675773,0
2010-04-07,11.472,11.742,11.376,11.578,842923,0
2010-04-08,11.489,11.722,11.146,11.645,1080415,0
2010-04-09,11.693,11.732,11.479,11.636,526942,0
2010-04-12,11.702,11.732,11.424,11.479,877365,0
2010-04-13,11.472,11.509,11.224,11.367,503768,0
2010-04-14,11.452,12.076,11.424,12.048,474354,0
2010-04-15,11.989,12.094,11.77,11.951,309087,0
2010-04-16,11.922,12.038,11.529,11.597,506839,0
2010-04-19,11.479,11.538,11.069,11.327,859965,0
2010-04-20,11.405,11.558,11.242,11.548,641718,0
2010-04-21,11.597,12.038,11.529,11.999,425991,0
2010-04-22,11.816,12.649,11.732,12.611,1126554,0
2010-04-23,12.619,12.666,12.349,12.476,352978,0
2010-04-26,12.544,12.678,12.341,12.526,858970,0
2010-04-27,11.489,12.112,10.122,10.524,4889271,0
2010-04-28,10.622,10.926,10.276,10.456,2643259,0
2010-04-29,10.592,10.736,10.4,10.524,1255821,0
2010-04-30,10.602,10.766,10.142,10.219,1527706,0
2010-05-03,10.266,10.822,10.229,10.812,1128263,0
2010-05-04,10.582,10.851,10.305,10.485,1130478,0
2010-05-05,10.305,10.534,9.798,10.295,1241904,0
2010-05-06,10.256,10.428,8.9938,9.837,1739785,0
2010-05-07,9.798,9.949,9.2713,9.586,1273065,0
2010-05-10,10.112,10.4,10.084,10.323,707689,0
2010-05-11,10.093,10.475,9.93,10.256,601730,0
2010-05-12,10.323,10.889,10.323,10.869,601225,0
2010-05-13,10.832,10.906,10.055,10.191,1025419,0
2010-05-14,10.027,10.151,9.682,9.979,863637,0
2010-05-17,10.007,10.266,9.4454,9.904,701291,0
2010-05-18,10.045,10.171,9.4644,9.503,700358,0
2010-05-19,9.4262,9.4733,8.9745,9.2138,1471704,0
2010-05-20,8.8598,9.4365,8.7355,8.8884,1589931,0
2010-05-21,8.6778,9.3673,8.6206,9.0607,816526,0
2010-05-24,9.0704,9.2329,8.7832,8.7832,589584,0
2010-05-25,8.4583,9.2138,8.1994,9.1469,1374616,0
2010-05-26,9.2615,9.566,9.1278,9.2329,1209149,0
2010-05-27,9.53,9.788,9.4733,9.702,712850,0
2010-05-28,9.741,9.788,9.2713,9.4644,676363,0
2010-06-01,9.2904,9.4072,8.7736,8.7927,1992828,0
2010-06-02,8.8502,9.1757,8.7832,9.1182,1189663,0
2010-06-03,9.1278,9.4554,9.1278,9.3486,2446606,0
2010-06-04,9.1085,9.3673,8.8118,8.8502,1200818,0
2010-06-07,8.9459,8.9459,8.2476,8.2952,1226738,0
2010-06-08,8.3145,8.5059,8.1327,8.3046,1102392,0
2010-06-09,8.4583,8.4583,7.9796,8.085,909472,0
2010-06-10,8.3621,8.5441,8.1519,8.5441,710074,0
2010-06-11,8.41,8.6972,8.2761,8.5635,842225,0
2010-06-14,8.6591,9.1085,8.6591,8.7641,935671,0
2010-06-15,8.8408,9.3974,8.7736,9.3772,911453,0
2010-06-16,9.2138,9.4644,9.1852,9.4162,580576,0
2010-06-17,9.4162,9.4162,8.8408,8.9841,750199,0
2010-06-18,9.0987,9.1278,8.6878,8.7736,663864,0
2010-06-21,8.9459,8.9459,8.3046,8.3719,935514,0
2010-06-22,8.3909,8.5344,8.1614,8.2187,1697634,0
2010-06-23,8.2952,8.4963,8.2381,8.3909,896451,0
2010-06-24,8.3242,8.3816,8.085,8.1134,889266,0
2010-06-25,8.1614,8.5822,8.0369,8.3909,1860161,0
2010-06-28,8.3909,8.5156,8.2284,8.3529,621302,0
2010-06-29,8.1519,8.4486,8.085,8.3337,1232237,0
2010-06-30,8.3046,8.5449,8.0649,8.1896,1017493,0
2010-07-01,8.1901,8.2476,7.855,8.1901,860371,0
2010-07-02,8.1806,8.4198,8.0369,8.1037,417340,0
2010-07-06,8.3145,8.3816,7.8937,8.0273,1503925,0
2010-07-07,8.2091,8.3242,7.9892,8.2573,1053838,0
2010-07-08,8.3621,8.6396,8.1231,8.2761,1059906,0
2010-07-09,8.2573,8.3719,8.1901,8.3242,742275,0
2010-07-12,8.3242,8.4198,8.0273,8.1231,498764,0
2010-07-13,8.2857,8.6778,8.2284,8.6112,1940880,0
2010-07-14,8.5919,8.9459,8.4389,8.6778,810413,0
2010-07-15,8.6972,8.7161,8.3433,8.5441,577138,0
2010-07-16,8.4674,8.4863,8.1231,8.2761,1059570,0
2010-07-19,8.3242,8.5822,8.1327,8.5059,456672,0
2010-07-20,8.3433,8.7641,8.2381,8.7453,656712,0
2010-07-21,8.8408,8.9365,8.4768,8.5156,710363,0
2010-07-22,8.6972,9.0704,8.6878,9.0225,1146941,0
2010-07-23,8.9459,9.3772,8.8502,9.3577,786583,0
2010-07-26,9.3772,9.847,9.2615,9.788,881286,0
2010-07-27,9.94,10.045,9.586,9.702,994247,0
2010-07-28,9.624,9.808,9.2329,9.3288,837252,0
2010-07-29,10.353,10.353,9.0893,9.624,1117098,0
2010-07-30,9.4072,9.606,9.1278,9.4644,958609,0
2010-08-02,9.643,9.904,9.4733,9.503,594045,0
2010-08-03,9.511,9.596,9.1945,9.2235,575533,0
2010-08-04,9.2806,9.4926,9.2713,9.3091,901372,0
2010-08-05,9.2041,9.3673,9.1182,9.2041,320057,0
2010-08-06,9.0225,9.2425,8.8215,9.1374,295091,0
2010-08-09,9.2329,9.2904,9.1278,9.2522,605878,0
2010-08-10,9.0801,9.0801,8.8118,8.8598,726543,0
2010-08-11,8.5441,8.6878,8.4389,8.4674,519198,0
2010-08-12,8.3242,8.4863,8.1806,8.3337,482329,0
2010-08-13,8.2666,8.2952,8.1231,8.1614,542926,0
2010-08-16,8.1134,8.2091,7.9989,8.1327,537617,0
2010-08-17,8.2573,8.5822,8.1423,8.4389,2152503,0
2010-08-18,8.4486,8.6396,8.3242,8.5059,532394,0
2010-08-19,8.4768,8.5919,8.3145,8.4674,596633,0
2010-08-20,8.3909,8.4583,8.2857,8.4486,456847,0
2010-08-23,8.5251,8.7161,8.3242,8.3242,442841,0
2010-08-24,8.1231,8.5725,8.0466,8.5725,919691,0
2010-08-25,8.4863,8.7066,8.2857,8.6684,566238,0
2010-08-26,8.6972,8.8788,8.5822,8.6684,1604098,0
2010-08-27,8.8118,8.8118,8.4198,8.7453,461919,0
2010-08-30,8.7547,8.8502,8.4198,8.4583,474609,0
2010-08-31,8.4693,8.6801,8.2874,8.4314,622720,0
2010-09-01,8.5344,8.8788,8.4863,8.8215,474939,0
2010-09-02,8.8598,9.0513,8.7641,9.0128,417698,0
2010-09-03,9.0893,9.2904,9.0513,9.2615,452825,0
2010-09-07,9.2138,9.2138,8.9556,9.0321,450327,0
2010-09-08,8.7547,8.7547,8.4583,8.4674,571371,0
2010-09-09,8.6206,8.6591,8.3529,8.4768,654326,0
2010-09-10,8.4963,8.6206,8.41,8.4768,318837,0
2010-09-13,8.6112,8.7736,8.5635,8.6972,352756,0
2010-09-14,8.6495,8.9365,8.5344,8.8025,395962,0
2010-09-15,8.7355,8.8884,8.5822,8.8502,279192,0
2010-09-16,8.8118,8.8788,8.6878,8.8118,241733,0
2010-09-17,8.8695,8.8884,8.4863,8.5156,714325,0
2010-09-20,8.5344,8.8788,8.4389,8.8118,355535,0
2010-09-21,8.8025,8.8118,8.5156,8.6206,499809,0
2010-09-22,8.6396,8.9268,8.4674,8.6396,1108446,0
2010-09-23,8.5251,8.7832,8.5059,8.6206,540069,0
2010-09-24,8.7832,9.3288,8.7355,9.3191,635793,0
2010-09-27,9.3288,9.3288,9.0417,9.2904,355854,0
2010-09-28,9.3288,9.4072,9.0034,9.3577,727174,0
2010-09-29,9.2713,9.615,9.2425,9.52,427127,0
2010-09-30,9.618,9.618,9.1498,9.4102,444709,0
2010-10-01,9.4072,9.548,9.1852,9.4733,367162,0
2010-10-04,9.4262,9.4826,8.9459,9.0893,459603,0
2010-10-05,9.2138,9.538,9.0801,9.52,375108,0
2010-10-06,9.52,9.692,9.4454,9.672,293646,0
2010-10-07,9.682,9.702,9.4072,9.566,243076,0
2010-10-08,9.672,10.036,9.548,9.988,335651,0
2010-10-11,9.997,10.201,9.904,10.064,277084,0
2010-10-12,9.997,10.201,9.913,10.093,365269,0
2010-10-13,10.151,10.191,9.979,10.084,233586,0
2010-10-14,10.103,10.285,9.949,10.093,167547,0
2010-10-15,10.247,10.256,9.818,10.074,241135,0
2010-10-18,10.132,10.276,9.969,10.266,502415,0
2010-10-19,10.084,10.142,9.712,9.818,408448,0
2010-10-20,9.866,10.247,9.866,10.017,635153,0
2010-10-21,10.112,10.343,9.949,10.256,1181467,0
2010-10-22,10.305,10.524,10.074,10.191,292578,0
2010-10-25,10.219,10.475,10.064,10.161,778794,0
2010-10-26,10.171,10.475,9.808,10.247,1847742,0
2010-10-27,10.181,10.485,10.036,10.256,1226981,0
2010-10-28,10.323,10.563,10.237,10.475,1429450,0
2010-10-29,10.409,10.573,10.285,10.447,562801,0
2010-11-01,10.515,10.622,10.362,10.563,976501,0
2010-11-02,10.688,11.079,10.64,11.032,764202,0
2010-11-03,11.022,11.279,10.851,11.279,739904,0
2010-11-04,11.479,11.578,11.27,11.479,699510,0
2010-11-05,11.499,11.732,11.462,11.665,522853,0
2010-11-08,11.732,11.922,11.548,11.912,472392,0
2010-11-09,11.903,11.96,11.665,11.77,808683,0
2010-11-10,11.77,12.187,11.77,12.159,967634,0
2010-11-11,11.96,12.217,11.77,12.15,427557,0
2010-11-12,11.97,12.207,11.742,11.816,577583,0
2010-11-15,11.932,12.13,11.761,11.883,365398,0
2010-11-16,11.806,12.028,11.396,11.519,556987,0
2010-11-17,11.479,11.989,11.462,11.854,501111,0
2010-11-18,12.018,12.12,11.932,12.094,422527,0
2010-11-19,12.028,12.264,11.932,12.159,327449,0
2010-11-22,12.13,12.4,12.018,12.235,532424,0
2010-11-23,12.076,12.187,11.77,11.951,285777,0
2010-11-24,12.048,12.535,12.048,12.312,480418,0
2010-11-26,12.207,12.371,12.197,12.283,86461,0
2010-11-29,12.159,12.312,11.942,12.225,208684,0
2010-11-30,12.083,12.156,11.672,11.842,633130,0
2010-12-01,12.102,12.264,12.048,12.207,257173,0
2010-12-02,12.264,12.688,12.264,12.526,474441,0
2010-12-03,12.478,12.736,12.478,12.668,279370,0
2010-12-06,12.649,12.765,12.582,12.688,288849,0
2010-12-07,12.89,12.908,12.582,12.631,348689,0
2010-12-08,12.668,12.841,12.631,12.698,542967,0
2010-12-09,12.851,12.954,12.774,12.926,1092681,0
2010-12-10,12.944,13.069,12.89,13.021,511783,0
2010-12-13,12.831,12.908,12.283,12.292,524943,0
2010-12-14,12.371,12.707,12.371,12.698,464120,0
2010-12-15,12.659,12.756,12.478,12.526,177778,0
2010-12-16,12.542,12.952,12.542,12.942,473594,0
2010-12-17,12.908,13.069,12.717,13.049,392141,0
2010-12-20,12.992,13.107,12.851,12.89,218364,0
2010-12-21,12.964,13.03,12.793,12.982,407892,0
2010-12-22,12.982,13.049,12.944,13.021,206223,0
2010-12-23,13.001,13.144,12.803,12.87,143484,0
2010-12-27,12.765,12.88,12.562,12.822,137671,0
2010-12-28,12.851,12.87,12.544,12.621,153417,0
2010-12-29,12.607,12.664,12.473,12.568,419926,0
2010-12-30,12.54,12.847,12.501,12.674,512703,0
2010-12-31,12.692,12.826,12.642,12.672,179803,0
2011-01-03,12.822,13.174,12.736,13.087,516454,0
2011-01-04,13.117,13.117,12.611,12.803,312930,0
2011-01-05,12.736,13.213,12.601,13.184,316902,0
2011-01-06,13.164,13.164,12.544,12.688,279591,0
2011-01-07,12.726,12.973,12.668,12.944,297867,0
2011-01-10,12.822,13.039,12.659,12.916,274956,0
2011-01-11,12.964,13.135,12.89,13.059,265994,0
2011-01-12,13.213,13.213,12.87,12.908,150220,0
2011-01-13,12.926,13.011,12.793,12.831,166994,0
2011-01-14,12.88,12.88,12.649,12.841,183976,0
2011-01-18,12.841,12.841,12.41,12.42,809708,0
2011-01-19,12.378,12.388,11.545,11.748,1172578,0
2011-01-20,11.722,11.999,11.702,11.922,313498,0
2011-01-21,11.97,12.225,11.97,12.13,264236,0
2011-01-24,12.159,12.187,11.942,11.989,262076,0
2011-01-25,11.979,12.245,11.932,12.12,316321,0
2011-01-26,12.12,12.274,11.922,12.217,301977,0
2011-01-27,12.245,12.516,12.177,12.42,316269,0
2011-01-28,12.312,12.371,11.78,11.854,300534,0
2011-01-31,11.891,12.017,11.767,11.911,364156,0
2011-02-01,11.912,12.42,11.912,12.312,482014,0
2011-02-02,12.187,12.41,12.187,12.235,413036,0
2011-02-03,12.3,12.763,12.3,12.754,480128,0
2011-02-04,12.678,12.88,12.554,12.756,219546,0
2011-02-07,12.803,13.684,12.698,13.441,881657,0
2011-02-08,13.451,14.149,13.385,13.73,908459,0
2011-02-09,13.674,13.969,13.539,13.617,279084,0
2011-02-10,13.421,13.787,13.421,13.577,293024,0
2011-02-11,13.539,13.797,13.49,13.758,177020,0
2011-02-14,13.739,13.826,13.568,13.721,705719,0
2011-02-15,13.694,13.797,13.355,13.395,382613,0
2011-02-16,13.529,14.226,13.5,14.226,735981,0
2011-02-18,14.083,14.236,13.95,14.159,281675,0
2011-02-22,13.998,14.323,13.627,14.216,990527,0
2011-02-23,14.074,14.216,13.48,13.767,1056338,0
2011-02-24,13.694,14.008,13.5,13.901,1560294,0
2011-02-25,14.092,14.381,13.873,14.101,454199,0
2011-02-28,14.237,14.257,13.577,13.757,409660,0
2011-03-01,13.892,13.92,13.202,13.327,926397,0
2011-03-02,13.374,13.92,13.231,13.901,755608,0
2011-03-03,13.94,14.353,13.873,14.246,807061,0
2011-03-04,14.169,14.324,14.008,14.226,429665,0
2011-03-07,14.217,14.353,13.873,14.044,774643,0
2011-03-08,14.074,14.698,13.95,14.526,1678425,0
2011-03-09,14.516,14.851,14.448,14.736,686038,0
2011-03-10,14.478,14.601,14.008,14.074,673719,0
2011-03-11,14.907,14.907,13.767,14.092,429012,0
2011-03-14,13.845,13.94,12.915,13.134,1038918,0
2011-03-15,12.676,13.212,12.638,13.067,1039990,0
2011-03-16,12.972,12.972,12.064,12.166,2302100,0
2011-03-17,12.405,12.752,12.115,12.54,1897840,0
2011-03-18,12.724,12.744,12.436,12.524,4803366,0
2011-03-21,12.754,12.981,12.676,12.754,850476,0
2011-03-22,12.734,12.829,12.504,12.58,889521,0
2011-03-23,12.57,12.609,12.408,12.552,893218,0
2011-03-24,12.619,13.029,12.456,13.029,857217,0
2011-03-25,13.067,13.646,13.057,13.469,799978,0
2011-03-28,13.489,13.693,12.981,13.077,1114674,0
2011-03-29,13.048,13.528,12.839,13.431,700959,0
2011-03-30,13.354,13.713,13.261,13.636,542483,0
2011-03-31,13.579,13.608,13.085,13.422,773085,0
2011-04-01,13.587,13.655,13.413,13.607,517552,0
2011-04-04,13.597,13.665,13.202,13.327,377564,0
2011-04-05,13.261,13.767,13.231,13.767,727333,0
2011-04-06,13.882,14.018,13.299,13.299,713482,0
2011-04-07,13.335,13.93,13.309,13.767,906450,0
2011-04-08,13.873,13.873,13.087,13.231,1133890,0
2011-04-11,13.202,13.251,12.514,12.676,978233,0
2011-04-12,12.56,12.696,12.3,12.398,676509,0
2011-04-13,12.456,12.696,12.359,12.629,555541,0
2011-04-14,12.426,12.466,12.252,12.436,527288,0
2011-04-15,12.542,12.552,12.359,12.476,356166,0
2011-04-18,12.261,12.724,12.091,12.686,652118,0
2011-04-19,12.782,12.791,12.436,12.476,311758,0
2011-04-20,12.744,12.991,12.676,12.981,780741,0
2011-04-21,13.048,13.143,12.772,12.925,684356,0
2011-04-25,12.962,13.087,12.754,12.999,296840,0
2011-04-26,13.172,13.309,12.542,12.657,794299,0
2011-04-27,12.647,13.374,12.647,13.335,768420,0
2011-04-28,13.261,13.787,13.261,13.748,708176,0
2011-04-29,13.77,13.828,13.48,13.51,534528,0
2011-05-02,13.577,13.607,13.374,13.413,669107,0
2011-05-03,13.403,13.508,13.181,13.373,639084,0
2011-05-04,13.394,13.394,13.029,13.172,599807,0
2011-05-05,13.104,13.279,12.761,12.77,739518,0
2011-05-06,13.029,13.162,12.744,13.009,653852,0
2011-05-09,13.009,13.364,12.839,13.335,395557,0
2011-05-10,13.479,13.767,13.413,13.607,344585,0
2011-05-11,13.488,13.665,12.877,12.98,454481,0
2011-05-12,12.906,13.319,12.724,13.241,633528,0
2011-05-13,13.261,13.403,13.134,13.271,733079,0
2011-05-16,13.222,13.222,12.829,12.869,1106149,0
2011-05-17,12.763,12.942,12.666,12.754,1035437,0
2011-05-18,12.754,13.048,12.696,12.879,996507,0
2011-05-19,13.019,13.105,12.744,12.811,2441256,0
2011-05-20,12.713,12.713,12.115,12.171,1656883,0
2011-05-23,11.958,12.128,11.851,11.919,960655,0
2011-05-24,12.064,12.252,11.89,12.035,608744,0
2011-05-25,11.996,12.29,11.919,12.166,659648,0
2011-05-26,12.099,12.56,12.045,12.514,618892,0
2011-05-27,12.558,12.732,12.375,12.463,470269,0
2011-05-31,12.651,12.661,12.382,12.528,752930,0
2011-06-01,12.495,12.772,12.466,12.638,887486,0
2011-06-02,12.587,12.654,12.268,12.463,661462,0
2011-06-03,12.23,12.53,12.002,12.051,594337,0
2011-06-06,12.012,12.097,11.677,11.714,547805,0
2011-06-07,11.799,12.385,11.772,11.829,636842,0
2011-06-08,11.79,11.839,11.491,11.491,592477,0
2011-06-09,11.589,11.944,11.156,11.734,601623,0
2011-06-10,11.618,11.677,11.271,11.434,507408,0
2011-06-13,11.501,11.677,11.271,11.28,566223,0
2011-06-14,11.463,12.002,11.453,11.982,556319,0
2011-06-15,11.781,11.886,11.434,11.667,461548,0
2011-06-16,11.662,12.057,11.458,11.729,699664,0
2011-06-17,11.886,12.171,11.744,12.041,1293312,0
2011-06-20,11.974,12.326,11.915,12.306,778343,0
2011-06-21,12.463,13.095,12.375,13.056,989620,0
2011-06-22,13.018,13.288,12.742,12.78,796722,0
2011-06-23,12.55,13.335,12.493,13.308,854201,0
2011-06-24,13.327,13.488,13.142,13.383,741398,0
2011-06-27,13.393,13.684,13.344,13.636,579426,0
2011-06-28,13.597,14.112,13.587,14.075,795679,0
2011-06-29,14.16,14.316,13.931,14.208,720012,0
2011-06-30,14.212,14.378,14.012,14.068,441882,0
2011-07-01,14.102,14.373,13.874,14.316,663789,0
2011-07-05,14.325,14.402,14.055,14.345,910258,0
2011-07-06,14.365,14.403,14.055,14.208,414142,0
2011-07-07,14.402,14.729,14.257,14.593,808167,0
2011-07-08,14.354,14.603,14.17,14.42,458985,0
2011-07-11,14.093,14.402,13.911,14.035,332118,0
2011-07-12,13.882,14.16,13.797,13.835,401971,0
2011-07-13,13.979,14.373,13.901,14.141,500951,0
2011-07-14,14.17,14.277,13.557,13.749,604435,0
2011-07-15,13.854,14.189,13.646,14.18,443342,0
2011-07-18,14.045,14.083,13.787,14.018,359128,0
2011-07-19,14.132,14.604,14.084,14.384,1074025,0
2011-07-20,14.42,14.681,14.065,14.247,214061,0
2011-07-21,14.306,14.976,14.208,14.939,828718,0
2011-07-22,14.967,15.122,14.834,15.025,481399,0
2011-07-25,14.91,15.227,14.766,15.15,1045118,0
2011-07-26,15.066,15.607,14.594,15.567,1074117,0
2011-07-27,15.407,15.623,14.612,14.71,566058,0
2011-07-28,14.653,15.172,14.461,14.988,433787,0
2011-07-29,14.768,15.297,14.768,15.047,453083,0
2011-08-01,15.294,15.304,14.853,14.996,704532,0
2011-08-02,14.882,15.365,14.394,14.421,985487,0
2011-08-03,14.383,14.729,13.845,14.71,716576,0
2011-08-04,14.441,14.539,13.738,13.738,856651,0
2011-08-05,13.969,14.286,13.449,13.815,994996,0
2011-08-08,13.318,13.825,12.761,12.77,1499158,0
2011-08-09,13.161,13.597,12.181,13.439,1383833,0
2011-08-10,12.951,13.066,12.268,12.306,1587194,0
2011-08-11,12.405,13.538,12.306,13.27,1132113,0
2011-08-12,13.469,13.557,12.732,13.152,859351,0
2011-08-15,13.288,13.439,12.789,13.23,368037,0
2011-08-16,12.989,13.104,12.674,12.877,1372088,0
2011-08-17,13.008,13.171,12.336,12.587,893757,0
2011-08-18,11.954,12.144,11.589,11.754,999876,0
2011-08-19,11.52,12.08,11.328,11.406,690601,0
2011-08-22,11.772,11.886,11.215,11.3,712101,0
2011-08-23,11.368,12.144,11.098,12.097,763255,0
2011-08-24,12.08,12.425,11.905,12.336,709114,0
2011-08-25,12.597,12.78,11.905,11.964,604198,0
2011-08-26,11.739,12.43,11.525,12.274,608046,0
2011-08-29,12.453,12.989,12.316,12.97,514300,0
2011-08-30,12.877,13.211,12.483,13.114,569997,0
2011-08-31,13.25,13.519,13.124,13.327,601613,0
2011-09-01,13.288,13.538,12.684,12.722,592239,0
2011-09-02,12.49,12.605,12.076,12.086,388618,0
2011-09-06,11.759,12.057,11.485,12.037,621890,0
2011-09-07,12.303,12.903,12.037,12.845,730246,0
2011-09-08,12.681,13.025,12.177,12.284,452363,0
2011-09-09,12.094,12.177,11.564,11.729,629153,0
2011-09-12,11.495,11.739,11.228,11.681,657363,0
2011-09-13,11.681,12.047,11.372,11.834,541471,0
2011-09-14,11.978,12.352,11.662,12.159,1130124,0
2011-09-15,12.284,12.313,11.814,11.853,980331,0
2011-09-16,11.959,12.264,11.768,12.167,1034317,0
2011-09-19,11.891,11.978,11.495,11.863,844427,0
2011-09-20,11.853,12.066,11.438,11.458,487167,0
2011-09-21,11.448,11.681,10.786,10.795,779274,0
2011-09-22,10.342,10.862,10.16,10.718,1113762,0
2011-09-23,10.728,11.15,10.66,10.776,502077,0
2011-09-26,10.948,11.14,10.641,11.12,371976,0
2011-09-27,11.352,12.094,11.256,11.409,726066,0
2011-09-28,11.382,11.476,10.738,10.748,520572,0
2011-09-29,11.063,11.247,10.632,10.978,745563,0
2011-09-30,10.77,10.885,10.383,10.383,588155,0
2011-10-03,10.255,10.447,9.985,10.072,1080194,0
2011-10-04,9.911,11.554,9.727,11.458,1162635,0
2011-10-05,11.362,11.863,11.265,11.632,1029310,0
2011-10-06,11.632,12.086,11.438,12.027,953770,0
2011-10-07,12.12,12.604,11.749,11.901,1022816,0
2011-10-10,12.177,12.691,12.076,12.45,657463,0
2011-10-11,12.226,12.845,11.998,12.729,702723,0
2011-10-12,12.768,13.307,12.651,13.034,751249,0
2011-10-13,12.911,13.084,12.651,12.874,711092,0
2011-10-14,13.054,13.112,12.641,12.778,476299,0
2011-10-17,12.787,12.835,12.392,12.508,469753,0
2011-10-18,12.48,13.084,12.13,12.903,503052,0
2011-10-19,13.034,13.074,12.43,12.48,492939,0
2011-10-20,12.537,13.016,12.254,12.968,532825,0
2011-10-21,13.199,13.372,12.854,13.239,621203,0
2011-10-24,13.287,14.141,13.239,14.026,889197,0
2011-10-25,14.078,14.84,13.414,14.116,1635346,0
2011-10-26,14.374,14.461,13.796,14.403,902144,0
2011-10-27,14.892,15.607,14.421,14.826,1083726,0
2011-10-28,14.873,15.076,14.198,14.489,775648,0
2011-10-31,14.649,14.707,14.116,14.116,952938,0
2011-11-01,13.638,14.667,13.589,14.291,856804,0
2011-11-02,14.576,15.393,14.345,15.201,1694527,0
2011-11-03,15.379,15.379,14.193,14.608,929701,0
2011-11-04,14.445,14.657,14.193,14.513,638551,0
2011-11-07,14.509,14.594,13.892,14.335,467633,0
2011-11-08,14.519,14.549,13.835,14.141,465439,0
2011-11-09,13.695,14.012,13.45,13.49,446935,0
2011-11-10,13.77,13.953,13.422,13.732,743598,0
2011-11-11,13.94,14.237,13.73,14.102,598371,0
2011-11-14,14.045,14.198,13.767,14.055,359613,0
2011-11-15,13.931,14.614,13.931,14.489,743502,0
2011-11-16,14.297,14.47,13.882,13.95,522405,0
2011-11-17,14.055,14.161,13.616,13.796,750228,0
2011-11-18,13.873,13.921,13.664,13.806,596004,0
2011-11-21,13.664,13.94,13.517,13.845,553236,0
2011-11-22,13.806,13.979,13.527,13.786,239749,0
2011-11-23,13.606,13.645,13.054,13.14,641362,0
2011-11-25,13.046,13.279,12.682,12.682,181632,0
2011-11-28,13.229,13.654,13.169,13.419,708263,0
2011-11-29,13.527,13.777,13.268,13.757,730799,0
2011-11-30,14.374,14.52,14.034,14.208,821495,0
2011-12-01,14.102,14.633,13.95,14.326,508625,0
2011-12-02,14.485,14.686,14.339,14.628,611041,0
2011-12-05,14.897,15.099,14.715,14.887,636814,0
2011-12-06,14.877,14.887,14.561,14.791,500540,0
2011-12-07,14.251,14.974,14.251,14.869,461862,0
2011-12-08,14.696,14.859,14.435,14.523,530625,0
2011-12-09,14.57,15.071,14.415,14.964,854881,0
2011-12-12,14.745,15.071,14.503,15.042,373107,0
2011-12-13,14.955,15.178,14.039,14.221,717265,0
2011-12-14,14.078,14.378,13.723,14.106,566420,0
2011-12-15,14.378,14.648,14.261,14.406,578894,0
2011-12-16,14.57,14.84,14.231,14.378,841754,0
2011-12-19,14.533,14.648,13.808,13.848,341675,0
2011-12-20,14.193,14.455,14.116,14.339,384498,0
2011-12-21,14.261,14.543,13.962,14.445,371064,0
2011-12-22,14.455,14.677,14.3,14.349,555943,0
2011-12-23,14.359,14.455,14.261,14.359,189550,0
2011-12-27,14.3,14.455,14.271,14.406,231192,0
2011-12-28,14.406,14.455,14.271,14.3,264289,0
2011-12-29,14.368,14.378,14.135,14.251,296266,0
2011-12-30,14.227,14.441,14.092,14.267,402510,0
2012-01-03,14.696,14.897,14.359,14.475,648554,0
2012-01-04,14.349,14.378,13.953,13.972,670895,0
2012-01-05,13.857,14.221,13.51,14.193,526341,0
2012-01-06,14.212,14.359,13.953,14.106,506969,0
2012-01-09,14.184,14.608,14.078,14.455,646284,0
2012-01-10,14.618,14.696,14.378,14.425,592682,0
2012-01-11,14.397,14.494,14.339,14.368,590110,0
2012-01-12,14.3,14.648,14.174,14.638,579648,0
2012-01-13,14.523,15.022,14.523,14.916,449818,0
2012-01-17,15.111,15.227,14.889,14.975,294424,0
2012-01-18,14.974,15.631,14.916,15.573,734213,0
2012-01-19,15.593,15.631,15.322,15.436,556896,0
2012-01-20,15.446,15.553,15.205,15.505,336611,0
2012-01-23,15.543,15.659,15.235,15.446,295103,0
2012-01-24,15.379,15.613,15.109,15.148,661224,0
2012-01-25,15.187,15.631,14.936,15.583,583052,0
2012-01-26,15.765,15.907,15.342,15.515,540649,0
2012-01-27,15.388,15.775,15.388,15.613,279818,0
2012-01-30,15.406,15.603,15.273,15.379,194638,0
2012-01-31,15.507,15.507,14.898,15.024,343620,0
2012-02-01,15.205,15.603,15.139,15.416,308865,0
2012-02-02,15.515,15.907,15.426,15.85,687951,0
2012-02-03,16.064,16.383,16.035,16.353,817908,0
2012-02-06,16.285,16.632,16.285,16.488,419453,0
2012-02-07,16.406,16.578,16.406,16.539,478015,0
2012-02-08,16.549,16.858,16.298,16.462,370337,0
2012-02-09,16.549,16.945,16.347,16.888,922669,0
2012-02-10,16.69,17.055,16.555,16.671,905785,0
2012-02-13,16.844,17.083,16.72,16.951,953329,0
2012-02-14,16.73,17.346,16.671,17.269,1670308,0
2012-02-15,17.451,17.451,16.092,16.179,1152997,0
2012-02-16,16.256,16.71,16.256,16.651,440668,0
2012-02-17,16.68,16.979,16.622,16.671,316551,0
2012-02-21,16.661,16.71,16.236,16.256,299888,0
2012-02-22,16.256,16.412,15.755,15.85,659446,0
2012-02-23,15.821,16.314,15.709,15.996,374224,0
2012-02-24,15.93,16.539,15.768,16.019,710581,0
2012-02-27,15.967,16.353,15.89,16.101,476007,0
2012-02-28,16.393,17.289,16.383,16.969,1419217,0
2012-02-29,17.051,17.225,16.501,16.511,1051723,0
2012-03-01,16.758,17.385,16.651,17.009,1513614,0
2012-03-02,17.021,17.957,17.021,17.87,1273701,0
2012-03-05,17.938,18.035,17.622,17.814,946035,0
2012-03-06,17.592,17.592,16.984,17.371,699252,0
2012-03-07,17.436,17.592,16.926,17.068,485374,0
2012-03-08,17.176,17.381,17.021,17.332,494791,0
2012-03-09,17.371,17.67,17.166,17.622,765065,0
2012-03-12,17.622,17.622,17.059,17.136,505692,0
2012-03-13,17.371,17.651,17.021,17.592,493577,0
2012-03-14,17.505,17.698,17.332,17.391,556759,0
2012-03-15,17.418,17.582,17.205,17.476,344080,0
2012-03-16,17.495,17.563,16.926,17.059,602828,0
2012-03-19,16.984,17.351,16.675,17.274,525468,0
2012-03-20,17.088,17.495,16.838,17.361,543661,0
2012-03-21,17.408,17.553,17.186,17.304,255631,0
2012-03-22,17.108,17.361,16.926,17.088,272568,0
2012-03-23,17.108,17.166,16.752,17.146,283070,0
2012-03-26,17.313,17.85,17.313,17.824,555247,0
2012-03-27,17.804,17.986,17.622,17.631,360935,0
2012-03-28,17.718,17.765,17.294,17.612,378481,0
2012-03-29,17.426,17.774,17.108,17.718,533726,0
2012-03-30,17.647,17.694,17.229,17.288,661235,0
2012-04-02,17.304,17.824,17.176,17.495,589765,0
2012-04-03,17.505,18.354,17.436,18.074,928486,0
2012-04-04,17.841,18.064,17.66,17.948,416249,0
2012-04-05,17.899,18.384,17.784,17.87,321419,0
2012-04-09,17.523,17.641,17.146,17.244,753556,0
2012-04-10,17.274,17.274,16.26,16.377,1066410,0
2012-04-11,16.636,17.05,16.598,16.917,497819,0
2012-04-12,16.974,17.146,16.695,16.935,403454,0
2012-04-13,16.858,17.059,16.569,16.743,348794,0
2012-04-16,16.898,17.399,16.512,17.215,543240,0
2012-04-17,17.371,17.85,17.264,17.592,973183,0
2012-04-18,17.592,17.755,17.186,17.244,781491,0
2012-04-19,17.294,17.351,16.771,16.974,780622,0
2012-04-20,17.156,17.361,16.733,17.304,989622,0
2012-04-23,16.898,16.898,15.217,16.377,3659161,0
2012-04-24,16.387,16.387,15.92,16.317,1401091,0
2012-04-25,16.588,16.858,16.23,16.452,1122140,0
2012-04-26,16.472,16.645,16.279,16.607,599155,0
2012-04-27,16.695,17.068,16.443,16.935,634606,0
2012-04-30,16.851,16.92,16.164,16.231,667097,0
2012-05-01,16.23,16.743,15.92,16.029,729647,0
2012-05-02,15.97,16.124,15.758,15.901,621509,0
2012-05-03,15.919,16.018,15.446,15.729,701118,0
2012-05-04,15.556,15.75,15.131,15.141,667627,0
2012-05-07,15.054,15.295,14.889,15.034,527521,0
2012-05-08,14.889,14.966,14.272,14.707,863624,0
2012-05-09,14.482,14.925,14.346,14.829,1016204,0
2012-05-10,14.972,15.147,14.829,15.011,668181,0
2012-05-11,14.852,15.19,14.716,14.918,745475,0
2012-05-14,14.716,14.793,14.35,14.544,739596,0
2012-05-15,14.619,14.871,14.389,14.524,685828,0
2012-05-16,14.534,14.957,14.436,14.495,674845,0
2012-05-17,14.495,14.505,14.087,14.184,967333,0
2012-05-18,14.212,14.495,13.973,14.311,605543,0
2012-05-21,14.389,14.649,14.136,14.514,828404,0
2012-05-22,14.505,14.879,14.34,14.456,499828,0
2012-05-23,14.369,14.745,14.232,14.659,589208,0
2012-05-24,14.716,14.716,14.36,14.485,240717,0
2012-05-25,14.54,14.694,14.413,14.586,305205,0
2012-05-29,14.707,14.918,14.485,14.898,330892,0
2012-05-30,14.697,14.793,14.379,14.379,727704,0
2012-05-31,14.422,14.53,14.025,14.365,402392,0
2012-06-01,14.074,14.18,13.513,13.523,519881,0
2012-06-04,13.648,13.695,13.18,13.648,647987,0
2012-06-05,13.543,13.823,13.312,13.484,590740,0
2012-06-06,13.671,14.326,13.671,14.326,724970,0
2012-06-07,14.53,14.568,13.719,13.997,579640,0
2012-06-08,13.958,14.228,13.746,14.074,299014,0
2012-06-11,14.287,14.287,13.622,13.622,419067,0
2012-06-12,13.69,14.007,13.69,13.978,366605,0
2012-06-13,13.899,13.939,13.302,13.348,701523,0
2012-06-14,13.358,13.661,13.282,13.642,575363,0
2012-06-15,13.69,13.774,13.494,13.774,813098,0
2012-06-18,13.642,13.88,13.553,13.7,300496,0
2012-06-19,13.804,14.365,13.804,14.16,530841,0
2012-06-20,14.198,14.336,13.919,13.958,249847,0
2012-06-21,13.89,13.919,13.377,13.425,457281,0
2012-06-22,13.523,13.573,13.292,13.503,480828,0
2012-06-25,13.194,13.397,11.482,11.757,3794486,0
2012-06-26,12.246,13.135,12.075,13.078,3552234,0
2012-06-27,13.029,13.048,12.254,12.752,1253940,0
2012-06-28,12.606,12.799,12.284,12.799,879706,0
2012-06-29,13.222,13.452,12.932,13.212,673166,0
2012-07-02,13.253,13.593,13.058,13.583,670381,0
2012-07-03,13.523,14.228,13.474,14.218,545420,0
2012-07-05,14.044,14.558,14.017,14.472,826727,0
2012-07-06,14.287,14.403,14.122,14.365,384367,0
2012-07-09,14.374,14.5,13.997,14.064,779150,0
2012-07-10,14.044,14.257,13.909,14.044,1273393,0
2012-07-11,14.025,14.093,13.784,14.034,477752,0
2012-07-12,13.872,14.384,13.632,14.277,581529,0
2012-07-13,14.287,15.322,14.287,15.282,1170312,0
2012-07-16,15.234,15.594,15.031,15.332,748258,0
2012-07-17,15.446,15.748,15.379,15.623,1041876,0
2012-07-18,15.642,16.154,15.595,16.058,673625,0
2012-07-19,16.172,16.386,16.018,16.297,913443,0
2012-07-20,16.162,16.239,15.729,15.899,1011445,0
2012-07-23,15.823,16.182,15.322,15.909,1359760,0
2012-07-24,16.174,16.417,15.767,16.28,881599,0
2012-07-25,16.297,16.858,16.239,16.8,976134,0
2012-07-26,17.042,17.118,16.288,16.443,1010123,0
2012-07-27,16.587,16.936,16.346,16.771,1006394,0
2012-07-30,16.752,16.898,16.511,16.645,402903,0
2012-07-31,16.58,16.793,16.221,16.551,457732,0
2012-08-01,16.714,16.714,16.201,16.269,534561,0
2012-08-02,16.077,16.765,15.853,16.184,599579,0
2012-08-03,16.587,16.878,16.501,16.685,463207,0
2012-08-06,16.675,17.06,16.655,16.781,626479,0
2012-08-07,16.946,17.418,16.946,17.265,656680,0
2012-08-08,17.108,17.352,17.06,17.235,353984,0
2012-08-09,17.167,17.4,17.06,17.196,407254,0
2012-08-10,17.137,17.157,16.858,17.06,363239,0
2012-08-13,17.004,17.128,16.743,17.088,237927,0
2012-08-14,17.187,17.4,16.8,16.878,501939,0
2012-08-15,16.858,17.295,16.858,17.196,602882,0
2012-08-16,17.205,17.486,16.888,17.382,599153,0
2012-08-17,17.4,17.516,17.275,17.372,454931,0
2012-08-20,17.275,17.275,16.858,17.06,328990,0
2012-08-21,17.137,17.343,16.848,17.004,314246,0
2012-08-22,16.964,17.108,16.743,17.042,364216,0
2012-08-23,16.946,17.313,16.918,17.245,364674,0
2012-08-24,17.16,17.412,17.131,17.327,190606,0
2012-08-27,17.4,17.545,17.255,17.372,219945,0
2012-08-28,17.391,17.457,17.128,17.235,406438,0
2012-08-29,17.305,17.418,17.128,17.343,371499,0
2012-08-30,17.245,17.362,17.088,17.265,218186,0
2012-08-31,17.412,17.412,17.18,17.278,259898,0
2012-09-04,17.209,17.317,17.082,17.268,841529,0
2012-09-05,17.346,17.394,17.16,17.327,625962,0
2012-09-06,17.461,18.081,17.431,18.081,585124,0
2012-09-07,18.187,18.525,18.032,18.507,346940,0
2012-09-10,18.459,18.691,18.4,18.487,268267,0
2012-09-11,18.459,18.623,18.352,18.459,140219,0
2012-09-12,18.419,18.662,17.905,18.477,556957,0
2012-09-13,18.419,18.892,18.207,18.846,500494,0
2012-09-14,18.892,19.058,18.776,18.873,397777,0
2012-09-17,18.816,18.941,18.672,18.836,212623,0
2012-09-18,18.746,18.746,18.237,18.266,307565,0
2012-09-19,18.303,18.701,18.246,18.613,246463,0
2012-09-20,18.391,18.766,18.391,18.497,261089,0
2012-09-21,18.613,18.921,18.429,18.449,779408,0
2012-09-24,18.323,18.72,18.303,18.525,202374,0
2012-09-25,18.593,18.691,18.294,18.362,376236,0
2012-09-26,18.382,18.583,18.303,18.469,256872,0
2012-09-27,18.535,18.633,18.449,18.507,266186,0
2012-09-28,18.391,18.535,18.158,18.372,168293,0
2012-10-01,18.497,18.672,18.333,18.333,299594,0
2012-10-02,18.41,18.555,18.207,18.535,280476,0
2012-10-03,18.643,18.892,18.497,18.555,356576,0
2012-10-04,18.603,19.174,18.603,19.165,344937,0
2012-10-05,19.165,19.165,19.01,19.117,272252,0
2012-10-08,19,19.32,18.931,19.253,308483,0
2012-10-09,19.253,19.32,18.836,18.873,194694,0
2012-10-10,18.856,18.883,18.459,18.701,203393,0
2012-10-11,18.912,19.097,18.672,18.672,167644,0
2012-10-12,18.643,18.961,18.545,18.836,237093,0
2012-10-15,18.516,18.691,17.238,17.337,1692379,0
2012-10-16,17.421,17.81,17.189,17.694,392634,0
2012-10-17,17.713,18.256,17.627,18.1,559752,0
2012-10-18,18.042,18.419,18.042,18.313,422745,0
2012-10-19,18.207,18.246,17.607,17.675,279880,0
2012-10-22,17.597,17.703,17.403,17.587,542717,0
2012-10-23,17.666,18.497,16.484,18.032,881856,0
2012-10-24,17.054,18.469,17.054,18.352,839280,0
2012-10-25,18.469,18.469,17.386,17.79,949708,0
2012-10-26,17.837,18.4,17.741,18.303,400442,0
2012-10-31,18.246,19.204,18.081,18.776,815768,0
2012-11-01,18.826,19.36,18.826,19.32,639560,0
2012-11-02,19.301,19.35,19.087,19.087,415045,0
2012-11-05,18.902,19.466,18.902,19.184,633656,0
2012-11-06,19.253,19.58,19.253,19.418,366529,0
2012-11-07,19.146,19.35,18.865,18.865,349890,0
2012-11-08,18.873,18.971,18.052,18.256,432030,0
2012-11-09,18.12,18.266,17.885,18.061,293235,0
2012-11-12,18.09,18.323,17.992,18.09,202959,0
2012-11-13,17.982,18.682,17.982,18.4,341441,0
2012-11-14,18.497,18.603,17.828,17.828,269067,0
2012-11-15,17.885,18.477,17.81,18.158,249200,0
2012-11-16,18.11,18.613,18.002,18.294,381128,0
2012-11-19,18.516,19.077,18.41,18.682,378818,0
2012-11-20,18.662,18.806,18.459,18.516,221673,0
2012-11-21,18.555,18.633,18.227,18.477,372989,0
2012-11-23,18.583,18.892,18.564,18.873,242098,0
2012-11-26,18.796,18.971,18.603,18.691,397695,0
2012-11-27,18.603,19.165,18.593,18.902,412868,0
2012-11-28,18.856,19.146,18.583,19.049,377500,0
2012-11-29,19.058,19.204,18.921,19.117,284662,0
2012-11-30,19.02,19.136,18.766,19.107,295775,0
2012-12-03,19.058,19.165,18.593,19.039,529283,0
2012-12-04,19.01,19.291,18.883,19.281,460492,0
2012-12-05,19.271,19.438,18.912,18.951,457061,0
2012-12-06,18.892,19.36,18.691,19.097,203429,0
2012-12-07,19.077,19.243,18.846,18.951,196320,0
2012-12-10,18.912,19.233,18.806,18.941,291959,0
2012-12-11,19.077,19.37,19.03,19.165,235708,0
2012-12-12,19.286,19.316,18.975,19.053,335189,0
2012-12-13,19.044,19.49,19.044,19.296,537748,0
2012-12-14,19.169,19.575,19.082,19.355,354708,0
2012-12-17,19.336,19.819,19.228,19.789,298788,0
2012-12-18,19.809,20.314,19.711,20.08,802618,0
2012-12-19,20.032,20.294,19.935,20.042,396846,0
2012-12-20,20.344,20.344,19.975,20.129,287918,0
2012-12-21,19.975,20.119,19.614,20.099,804557,0
2012-12-24,20.023,20.438,19.945,20.109,141862,0
2012-12-26,20.159,20.178,19.595,19.799,230753,0
2012-12-27,19.839,20.032,19.286,19.935,196191,0
2012-12-28,19.779,19.995,19.661,19.739,168171,0
2012-12-31,19.642,20.457,19.624,20.248,460874,0
2013-01-02,20.575,20.993,20.495,20.845,395727,0
2013-01-03,20.845,21.894,20.632,21.544,317826,0
2013-01-04,21.669,22.563,21.553,22.243,611637,0
2013-01-07,22.076,22.233,21.797,21.875,282492,0
2013-01-08,21.835,22.076,21.747,21.904,545901,0
2013-01-09,21.952,22.115,21.797,22.01,313567,0
2013-01-10,22.125,22.175,21.398,21.757,242457,0
2013-01-11,21.728,21.875,21.407,21.738,257346,0
2013-01-14,21.61,21.649,20.778,21.351,247662,0
2013-01-15,21.244,22.27,21.234,22.105,315669,0
2013-01-16,22.194,22.194,21.757,21.972,225755,0
2013-01-17,21.972,22.474,21.816,22.175,211103,0
2013-01-18,22.194,22.445,22.135,22.395,167013,0
2013-01-22,22.319,22.385,21.904,22.252,158592,0
2013-01-23,22.289,22.881,22.289,22.696,229277,0
2013-01-24,22.871,23.219,22.573,22.705,320145,0
2013-01-25,22.842,22.961,22.658,22.961,274795,0
2013-01-28,22.911,23.413,22.754,23.114,416373,0
2013-01-29,22.99,23.598,22.99,23.578,462256,0
2013-01-30,23.522,23.532,22.871,23.036,345966,0
2013-01-31,23.018,23.968,23,23.522,675207,0
2013-02-01,23.696,24.015,23.588,23.771,238702,0
2013-02-04,23.56,23.811,23.133,23.724,359273,0
2013-02-05,23.801,24.694,23.714,24.326,372907,0
2013-02-06,24.218,24.722,24.188,24.375,309233,0
2013-02-07,24.452,24.518,23.948,24.073,308411,0
2013-02-08,24.111,24.596,24.103,24.248,258700,0
2013-02-11,24.278,24.461,23.968,24.121,204337,0
2013-02-12,24.103,24.365,23.938,24.063,253369,0
2013-02-13,24.093,24.316,23.871,23.881,483145,0
2013-02-14,23.791,24.015,23.55,23.831,286572,0
2013-02-15,23.977,24.149,22.961,23.433,552318,0
2013-02-19,23.413,23.569,23.027,23.084,855448,0
2013-02-20,23.152,23.492,22.27,22.385,890733,0
2013-02-21,22.26,22.901,22.056,22.135,334951,0
2013-02-22,22.319,22.347,21.98,22.165,241436,0
2013-02-25,22.28,22.319,21.234,21.264,440216,0
2013-02-26,21.417,21.932,21.108,21.437,335233,0
2013-02-27,21.388,21.865,21.388,21.63,249926,0
2013-02-28,21.534,21.894,21.505,21.649,390224,0
2013-03-01,21.427,21.59,20.993,21.59,416726,0
2013-03-04,21.486,21.825,21.311,21.553,423433,0
2013-03-05,21.62,22.155,21.561,21.894,297174,0
2013-03-06,22.066,22.26,21.718,22.056,400051,0
2013-03-07,21.952,22.573,21.884,22.309,341307,0
2013-03-08,22.484,22.891,22.395,22.813,291599,0
2013-03-11,22.725,22.725,22.494,22.621,353819,0
2013-03-12,22.696,22.696,22.28,22.601,438263,0
2013-03-13,22.692,23.399,22.509,23.176,366327,0
2013-03-14,23.176,23.478,23.072,23.379,251845,0
2013-03-15,23.409,23.827,23.344,23.624,369302,0
2013-03-18,23.235,23.235,21.643,22.897,869366,0
2013-03-19,22.877,23.147,22.189,22.509,503894,0
2013-03-20,22.568,23.004,22.314,22.906,320135,0
2013-03-21,22.673,22.848,22.12,22.439,603708,0
2013-03-22,22.598,22.71,22.41,22.692,218478,0
2013-03-25,22.72,22.956,22.449,22.528,359195,0
2013-03-26,22.72,22.72,22.09,22.352,300712,0
2013-03-27,22.16,22.294,21.947,22.033,316554,0
2013-03-28,22.023,22.023,21.382,21.5,672791,0
2013-04-01,21.47,21.565,21.277,21.392,711498,0
2013-04-02,21.46,21.966,21.15,21.238,666661,0
2013-04-03,21.305,21.364,20.625,20.752,562782,0
2013-04-04,20.761,20.848,20.548,20.752,431834,0
2013-04-05,20.327,20.976,20.259,20.868,709606,0
2013-04-08,20.878,21.277,20.665,21.19,414855,0
2013-04-09,21.19,21.324,20.838,20.838,349396,0
2013-04-10,20.888,21.305,20.858,21.238,359725,0
2013-04-11,21.277,21.976,21.277,21.771,408182,0
2013-04-12,21.624,21.829,21.421,21.624,215906,0
2013-04-15,21.44,21.48,20.771,20.848,783723,0
2013-04-16,21.092,21.102,20.45,20.684,527327,0
2013-04-17,20.538,20.605,19.89,20.131,639627,0
2013-04-18,20.269,20.269,19.712,19.811,349645,0
2013-04-19,19.89,20.391,19.471,20.25,748415,0
2013-04-22,20.327,20.578,19.88,20.498,377459,0
2013-04-23,20.732,20.918,20.18,20.605,592508,0
2013-04-24,20.538,20.838,20.391,20.781,423277,0
2013-04-25,20.809,21.44,20.809,21.286,302435,0
2013-04-26,21.268,21.268,20.771,20.928,347633,0
2013-04-29,21.053,21.218,20.79,21.082,366833,0
2013-04-30,21.111,21.382,21.016,21.334,534534,0
2013-05-01,21.286,21.527,20.761,20.858,475452,0
2013-05-02,20.976,21.392,20.818,21.286,458054,0
2013-05-03,21.47,22.227,21.392,21.811,290306,0
2013-05-06,21.811,22.274,21.791,22.051,283839,0
2013-05-07,22.16,23.081,22.16,23.023,311839,0
2013-05-08,23.032,23.215,22.692,22.985,257138,0
2013-05-09,22.976,23.062,22.519,22.606,158309,0
2013-05-10,22.635,23.032,22.42,22.499,196095,0
2013-05-13,22.499,22.499,22.09,22.38,125709,0
2013-05-14,22.41,23.196,22.41,23.196,375727,0
2013-05-15,23.176,23.324,22.867,22.995,196657,0
2013-05-16,22.926,23.138,22.682,22.887,475793,0
2013-05-17,22.995,23.362,22.71,22.897,250970,0
2013-05-20,22.74,23.186,22.616,22.936,180964,0
2013-05-21,22.936,22.976,22.626,22.858,124857,0
2013-05-22,22.858,23.245,22.227,22.352,142640,0
2013-05-23,22.1,22.588,21.927,22.4,134300,0
2013-05-24,22.217,22.654,22.217,22.626,128726,0
2013-05-28,22.995,23.459,22.946,23.186,190169,0
2013-05-29,23.09,23.37,22.936,23.004,151243,0
2013-05-30,22.654,22.74,21.966,22.38,410471,0
2013-05-31,22.226,22.625,22.078,22.088,259067,0
2013-06-03,22.217,22.469,21.732,22.41,351728,0
2013-06-04,22.42,22.818,22.033,22.38,292851,0
2013-06-05,22.333,22.362,21.869,21.888,809746,0
2013-06-06,21.839,22.07,21.643,21.957,312164,0
2013-06-07,22.13,22.578,22.1,22.314,343298,0
2013-06-10,22.39,22.568,22.16,22.39,128321,0
2013-06-11,22.1,22.227,21.869,22.08,152849,0
2013-06-12,22.289,22.347,21.348,21.542,247226,0
2013-06-13,21.589,22.028,21.504,21.989,160666,0
2013-06-14,21.98,22.085,21.376,21.386,129188,0
2013-06-17,21.58,21.58,20.678,20.99,450572,0
2013-06-18,20.999,21.272,20.872,21.174,352679,0
2013-06-19,21.115,21.57,21.038,21.222,267773,0
2013-06-20,20.999,21.019,20.104,20.272,428258,0
2013-06-21,20.384,20.688,19.388,19.853,785956,0
2013-06-24,19.522,19.91,19.202,19.532,499520,0
2013-06-25,19.724,19.892,19.559,19.823,283747,0
2013-06-26,20,20.433,19.91,20.35,263689,0
2013-06-27,20.433,20.706,20.433,20.581,169075,0
2013-06-28,20.561,21.009,20.511,20.531,743352,0
2013-07-01,20.706,21.174,20.649,20.764,178934,0
2013-07-02,20.793,20.892,20.36,20.581,213909,0
2013-07-03,20.492,20.98,20.443,20.862,138241,0
2013-07-05,21.184,21.262,20.433,21.076,246433,0
2013-07-08,21.194,21.786,21.134,21.667,1024151,0
2013-07-09,21.874,22.269,21.796,22.046,286600,0
2013-07-10,22.019,22.243,21.657,21.766,241298,0
2013-07-11,22.085,22.194,21.825,21.999,233595,0
2013-07-12,21.98,22.036,21.776,21.971,198904,0
2013-07-15,22.019,22.455,21.98,22.435,212245,0
2013-07-16,22.385,22.593,22.075,22.165,345518,0
2013-07-17,22.233,22.554,22.125,22.485,275536,0
2013-07-18,22.593,22.621,22.165,22.175,262044,0
2013-07-19,22.105,22.105,21.618,21.776,199293,0
2013-07-22,21.815,22.155,21.736,22.075,233916,0
2013-07-23,21.386,21.971,20.912,21.932,487541,0
2013-07-24,21.971,22.105,21.522,21.628,609948,0
2013-07-25,21.589,21.786,21.31,21.657,353416,0
2013-07-26,21.484,21.677,21.232,21.542,228756,0
2013-07-29,21.484,21.697,21.029,21.252,724551,0
2013-07-30,21.396,21.396,20.99,21.396,211211,0
2013-07-31,21.464,21.687,21.318,21.504,263835,0
2013-08-01,21.697,22.252,21.56,22.204,634084,0
2013-08-02,22.184,22.697,21.999,22.688,356198,0
2013-08-05,22.563,22.593,21.716,21.825,349520,0
2013-08-06,21.766,22.065,21.608,22.046,193235,0
2013-08-07,21.961,21.989,21.504,21.677,304722,0
2013-08-08,21.844,22.554,21.716,22.337,425243,0
2013-08-09,22.347,22.573,22.155,22.475,316489,0
2013-08-12,22.347,22.892,22.085,22.872,280350,0
2013-08-13,22.912,23.27,22.716,23.058,256381,0
2013-08-14,23.01,23.553,22.982,23.456,460703,0
2013-08-15,23.202,23.65,23.01,23.376,568174,0
2013-08-16,23.261,23.514,22.872,23.019,287841,0
2013-08-19,23.01,23.3,22.794,22.902,328184,0
2013-08-20,22.962,23.35,22.784,23.211,269868,0
2013-08-21,23.106,23.34,22.621,22.697,453501,0
2013-08-22,22.784,22.912,22.365,22.554,230891,0
2013-08-23,22.583,22.64,22.175,22.365,264503,0
2013-08-26,22.375,22.415,21.932,22.028,222987,0
2013-08-27,21.854,21.874,21.009,21.31,586417,0
2013-08-28,21.348,21.542,21.242,21.425,350582,0
2013-08-29,21.425,21.776,21.425,21.589,273444,0
2013-08-30,21.56,21.736,20.99,21.164,317718,0
2013-09-03,21.438,21.65,21.351,21.554,454769,0
2013-09-04,21.554,22.003,21.447,21.906,399893,0
2013-09-05,21.993,22.967,21.993,22.663,496670,0
2013-09-06,22.818,22.818,21.945,22.303,214572,0
2013-09-09,22.299,23.028,22.204,22.854,320419,0
2013-09-10,23.005,23.529,22.798,23.529,371222,0
2013-09-11,23.558,23.685,23.335,23.586,490732,0
2013-09-12,23.509,23.586,22.996,23.275,329768,0
2013-09-13,23.391,23.596,23.177,23.479,571163,0
2013-09-16,23.742,23.742,23.167,23.197,166853,0
2013-09-17,23.206,23.411,23.1,23.364,210950,0
2013-09-18,23.355,23.937,22.977,23.919,244709,0
2013-09-19,23.937,24.023,23.499,23.694,239117,0
2013-09-20,23.82,23.82,22.877,23.157,635735,0
2013-09-23,23.11,23.315,22.907,23.139,413886,0
2013-09-24,23.09,23.355,22.7,23.052,322141,0
2013-09-25,23.023,23.325,22.663,22.887,429016,0
2013-09-26,22.996,23.461,22.768,22.957,324200,0
2013-09-27,22.858,23.177,22.72,22.967,167055,0
2013-09-30,22.605,23.157,22.538,23.139,317122,0
2013-10-01,23.1,23.77,23.014,23.576,280776,0
2013-10-02,23.246,23.87,23.11,23.82,239895,0
2013-10-03,23.82,23.88,23.391,23.451,433200,0
2013-10-04,23.364,23.675,23.216,23.451,299414,0
2013-10-07,23.246,23.295,23.042,23.187,429071,0
2013-10-08,23.11,23.157,21.965,21.965,408196,0
2013-10-09,22.118,22.369,21.428,21.457,523280,0
2013-10-10,21.739,22.226,21.739,21.877,363130,0
2013-10-11,21.827,22.254,21.7,22.246,318243,0
2013-10-14,22.078,22.73,21.983,22.7,412939,0
2013-10-15,22.673,22.673,21.877,22.04,397265,0
2013-10-16,22.148,22.547,22.032,22.313,222886,0
2013-10-17,22.148,22.519,22.013,22.449,375567,0
2013-10-18,22.625,23.177,22.439,23.177,518750,0
2013-10-21,22.798,24.072,22.369,23.616,964093,0
2013-10-22,22.937,23.986,22.369,22.519,706401,0
2013-10-23,22.379,22.469,21.64,21.916,580705,0
2013-10-24,21.877,21.926,21.506,21.535,640577,0
2013-10-25,21.64,21.68,21.118,21.176,642297,0
2013-10-28,21.166,21.631,21.166,21.457,272441,0
2013-10-29,21.467,21.729,21.196,21.554,453675,0
2013-10-30,21.631,21.7,21.273,21.611,344429,0
2013-10-31,21.563,21.789,21.418,21.66,210198,0
2013-11-01,21.67,21.789,21.079,21.196,546790,0
2013-11-04,21.244,21.896,21.214,21.857,412121,0
2013-11-05,21.759,21.945,21.573,21.886,494760,0
2013-11-06,22.069,22.069,21.631,21.769,272249,0
2013-11-07,21.818,21.896,21.487,21.563,353907,0
2013-11-08,21.525,21.789,20.737,21.224,718036,0
2013-11-11,21.146,22.013,21.089,21.877,610162,0
2013-11-12,21.857,22.509,21.759,22.399,452939,0
2013-11-13,22.216,23.236,22.148,22.71,361178,0
2013-11-14,22.653,22.73,22.022,22.216,291632,0
2013-11-15,22.178,22.749,22.069,22.73,279457,0
2013-11-18,22.818,23.139,22.605,22.692,280304,0
2013-11-19,22.673,23.256,22.341,22.429,387032,0
2013-11-20,22.449,22.838,22.351,22.538,124465,0
2013-11-21,22.538,22.788,22.303,22.323,297716,0
2013-11-22,22.303,22.419,22.207,22.263,325469,0
2013-11-25,22.351,22.538,22.263,22.459,288092,0
2013-11-26,22.489,22.663,22.332,22.519,208353,0
2013-11-27,22.605,22.768,22.528,22.682,184741,0
2013-11-29,22.848,23.148,22.71,23.062,119586,0
2013-12-02,23.1,23.1,22.351,22.519,795453,0
2013-12-03,22.379,22.605,22.04,22.369,237170,0
2013-12-04,22.332,22.927,22.178,22.615,180489,0
2013-12-05,22.577,23.265,22.538,22.967,195663,0
2013-12-06,23.285,23.558,23.1,23.315,217464,0
2013-12-09,23.335,23.596,23.177,23.226,156309,0
2013-12-10,23.139,23.275,22.986,23.197,203026,0
2013-12-11,23.231,23.33,23.028,23.143,239547,0
2013-12-12,23.115,23.495,23.085,23.153,304296,0
2013-12-13,23.202,23.368,23.057,23.251,239622,0
2013-12-16,23.34,23.785,23.192,23.35,230348,0
2013-12-17,23.3,23.572,23.231,23.368,531441,0
2013-12-18,23.33,23.592,23.261,23.456,751093,0
2013-12-19,23.456,23.963,23.396,23.805,400824,0
2013-12-20,23.825,24.117,23.738,24.001,694393,0
2013-12-23,24.107,24.224,23.805,24.029,322895,0
2013-12-24,24.098,24.184,23.943,23.991,78358,0
2013-12-26,24.039,24.136,23.875,23.982,151880,0
2013-12-27,24.039,24.145,23.795,23.914,214842,0
2013-12-30,23.884,24.011,23.681,23.835,232308,0
2013-12-31,23.885,23.905,23.591,23.826,283444,0
2014-01-02,23.738,23.785,23.32,23.406,261316,0
2014-01-03,23.416,23.436,23.067,23.202,198124,0
2014-01-06,23.182,23.426,22.852,22.871,237712,0
2014-01-07,22.931,23.085,22.503,22.832,276941,0
2014-01-08,22.832,22.832,22.267,22.433,405293,0
2014-01-09,22.463,22.61,22.092,22.257,490630,0
2014-01-10,22.327,22.532,22.132,22.365,326396,0
2014-01-13,22.23,22.852,21.958,22.043,475188,0
2014-01-14,22.092,22.62,21.928,22.463,279123,0
2014-01-15,22.493,22.572,22.025,22.287,496456,0
2014-01-16,22.211,22.658,22.112,22.493,355998,0
2014-01-17,22.463,22.696,22.267,22.503,547996,0
2014-01-21,22.61,22.891,22.403,22.725,269406,0
2014-01-22,22.696,22.763,22.336,22.572,403604,0
2014-01-23,22.463,22.582,21.871,22.23,422085,0
2014-01-24,22.053,22.062,21.528,21.928,334710,0
2014-01-27,22.043,22.345,21.5,22.102,286482,0
2014-01-28,22.132,22.592,21.986,22.191,326246,0
2014-01-29,22.072,22.373,21.557,21.615,318525,0
2014-01-30,21.812,22.277,21.576,22.172,352423,0
2014-01-31,21.851,22.211,21.773,21.831,409384,0
2014-02-03,21.968,22.102,20.682,20.867,692682,0
2014-02-04,20.877,21.314,20.575,20.964,525346,0
2014-02-05,20.827,21.247,20.487,21.169,336409,0
2014-02-06,21.217,21.919,21.217,21.713,296943,0
2014-02-07,21.871,21.958,21.47,21.557,214887,0
2014-02-10,21.538,21.538,20.994,21.189,225537,0
2014-02-11,21.179,21.276,20.75,20.817,711861,0
2014-02-12,20.847,21.091,20.505,20.759,662366,0
2014-02-13,20.71,21.305,20.633,21.042,606616,0
2014-02-14,21.024,21.586,20.73,21.46,343614,0
2014-02-18,21.5,21.783,21.431,21.538,492738,0
2014-02-19,21.851,22.852,21.576,22.532,1374615,0
2014-02-20,22.433,22.725,22.345,22.413,329907,0
2014-02-21,22.393,22.433,21.928,22.277,329359,0
2014-02-24,22.355,22.705,22.122,22.453,433869,0
2014-02-25,22.483,22.961,22.383,22.891,269952,0
2014-02-26,23,23.661,22.901,23.485,490063,0
2014-02-27,23.426,23.747,23.29,23.495,437568,0
2014-02-28,23.591,23.651,23.067,23.125,478670,0
2014-03-03,22.99,23.143,22.552,22.842,321454,0
2014-03-04,23.067,23.747,23,23.632,587694,0
2014-03-05,23.602,23.747,23.368,23.476,176490,0
2014-03-06,23.582,23.602,23.047,23.485,182230,0
2014-03-07,23.691,23.982,23.534,23.661,244786,0
2014-03-10,23.651,23.681,23.31,23.622,131885,0
2014-03-11,23.671,23.825,23.125,23.27,176007,0
2014-03-12,23.206,23.372,22.916,22.976,170340,0
2014-03-13,22.995,23.246,22.349,22.586,243944,0
2014-03-14,22.517,22.876,22.359,22.729,184550,0
2014-03-17,22.867,23.052,22.566,22.681,144513,0
2014-03-18,22.719,23.226,22.652,23.11,193269,0
2014-03-19,23.139,23.139,22.691,22.807,120993,0
2014-03-20,22.729,23.11,22.614,22.729,223473,0
2014-03-21,22.867,22.976,22.586,22.767,320478,0
2014-03-24,22.867,23.014,22.517,22.807,175765,0
2014-03-25,22.926,23.032,22.224,22.234,333082,0
2014-03-26,22.397,22.397,21.521,21.588,610706,0
2014-03-27,21.598,21.677,21.201,21.463,427400,0
2014-03-28,21.453,22.146,21.453,21.618,205540,0
2014-03-31,21.706,22.076,21.618,21.903,400446,0
2014-04-01,21.962,22.377,21.893,22.291,228425,0
2014-04-02,22.349,22.976,22.349,22.886,227058,0
2014-04-03,22.896,23.265,22.767,22.857,202527,0
2014-04-04,22.966,23.315,22.748,22.946,405254,0
2014-04-07,22.867,22.966,22.096,22.146,376332,0
2014-04-08,22.126,22.586,21.99,22.457,177154,0
2014-04-09,22.556,22.936,22.367,22.847,223084,0
2014-04-10,22.807,22.867,22.457,22.477,277578,0
2014-04-11,22.176,22.681,21.756,22.136,342507,0
2014-04-14,22.339,22.556,22.029,22.244,372054,0
2014-04-15,22.311,22.467,21.844,22.205,232983,0
2014-04-16,22.387,22.604,22.096,22.427,321460,0
2014-04-17,22.487,22.847,22.349,22.614,239519,0
2014-04-21,22.566,22.787,22.271,22.546,284871,0
2014-04-22,22.507,23.52,21.962,23.461,587063,0
2014-04-23,23.381,23.617,23.226,23.381,600050,0
2014-04-24,23.471,24.16,23.265,23.881,618471,0
2014-04-25,23.723,23.723,23.187,23.421,337060,0
2014-04-28,23.49,23.939,23.157,23.704,393790,0
2014-04-29,23.771,24.025,23.686,23.881,283047,0
2014-04-30,23.851,23.871,23.51,23.713,413625,0
2014-05-01,23.811,23.831,23.305,23.647,494994,0
2014-05-02,23.666,24.045,23.52,23.723,394659,0
2014-05-05,23.597,23.771,23.48,23.713,314688,0
2014-05-06,23.597,23.597,23.206,23.381,340655,0
2014-05-07,23.401,23.401,22.699,22.976,304212,0
2014-05-08,23.014,23.881,22.985,23.197,235185,0
2014-05-09,23.139,23.771,23.09,23.713,241293,0
2014-05-12,23.761,24.66,23.695,24.61,484916,0
2014-05-13,24.6,24.737,24.113,24.123,728960,0
2014-05-14,24.113,24.18,23.723,23.791,304105,0
2014-05-15,23.637,23.851,23.335,23.733,335138,0
2014-05-16,23.686,24.045,23.568,24.025,547370,0
2014-05-19,23.978,24.426,23.929,24.24,251344,0
2014-05-20,24.113,24.23,23.695,24.17,527967,0
2014-05-21,24.329,24.57,24.045,24.494,277600,0
2014-05-22,24.53,24.902,24.454,24.825,377551,0
2014-05-23,24.835,25.389,24.727,25.341,409185,0
2014-05-27,25.408,26.033,25.408,25.827,566431,0
2014-05-28,25.732,25.866,25.418,25.624,240705,0
2014-05-29,25.616,25.876,25.526,25.837,326677,0
2014-05-30,25.837,25.936,25.586,25.644,136745,0
2014-06-02,25.702,25.722,25.283,25.712,235447,0
2014-06-03,25.606,26.296,25.566,26.208,426528,0
2014-06-04,26.052,26.569,25.936,26.306,563032,0
2014-06-05,26.382,26.382,25.837,26.189,401995,0
2014-06-06,26.354,26.774,26.345,26.47,359127,0
2014-06-09,26.422,26.539,26.217,26.306,185657,0
2014-06-10,26.286,26.392,26.159,26.276,127788,0
2014-06-11,26.106,26.203,25.765,25.911,161634,0
2014-06-12,25.832,25.901,24.985,25.005,200673,0
2014-06-13,25.044,25.13,24.623,25.005,362382,0
2014-06-16,25.084,25.822,25.084,25.696,208124,0
2014-06-17,25.678,26.242,25.56,25.891,253962,0
2014-06-18,25.921,26.232,25.822,26.193,182406,0
2014-06-19,26.252,26.311,25.941,25.991,241919,0
2014-06-20,25.238,25.716,24.77,25.297,1080251,0
2014-06-23,25.277,25.5,24.995,25.074,409184,0
2014-06-24,25.074,25.53,25.005,25.064,233621,0
2014-06-25,24.915,25.392,24.839,25.383,213917,0
2014-06-26,25.412,25.59,25.093,25.56,137951,0
2014-06-27,25.451,25.921,25.451,25.901,372041,0
2014-06-30,25.881,26.222,25.716,26.019,381151,0
2014-07-01,26.126,26.554,26.106,26.311,352010,0
2014-07-02,26.301,26.544,26.135,26.514,357058,0
2014-07-03,26.544,27.139,26.534,27.119,235689,0
2014-07-07,27.081,27.178,26.291,26.427,244513,0
2014-07-08,26.321,26.614,26.096,26.242,289267,0
2014-07-09,26.35,26.574,26.193,26.359,223411,0
2014-07-10,25.911,26.446,25.628,26.174,190958,0
2014-07-11,26.174,26.174,25.775,25.802,145957,0
2014-07-14,26.01,26.261,25.901,26.067,251171,0
2014-07-15,26.145,26.261,25.55,25.61,196181,0
2014-07-16,25.755,25.852,25.363,25.52,144552,0
2014-07-17,25.208,25.54,25.015,25.044,280870,0
2014-07-18,25.024,25.726,24.896,25.716,165390,0
2014-07-21,25.58,25.628,25.316,25.54,205471,0
2014-07-22,23.277,25.297,22.997,24.223,1195226,0
2014-07-23,24.233,24.253,23.502,24.193,952524,0
2014-07-24,24.203,24.573,23.716,23.893,709105,0
2014-07-25,23.579,24.01,23.383,23.784,538058,0
2014-07-28,23.755,24.173,23.609,23.726,564129,0
2014-07-29,23.903,23.952,23.698,23.716,367321,0
2014-07-30,23.913,24.203,23.689,24.106,299692,0
2014-07-31,23.874,24.077,23.579,23.716,392289,0
2014-08-01,23.669,23.922,23.337,23.57,423638,0
2014-08-04,23.824,24.273,23.824,24.253,477288,0
2014-08-05,24.097,24.525,23.814,24.193,402224,0
2014-08-06,23.932,24.077,23.374,23.541,533823,0
2014-08-07,23.609,23.804,23.025,23.064,448722,0
2014-08-08,23.112,23.814,23.074,23.784,228784,0
2014-08-11,24.057,24.332,23.884,24.048,327547,0
2014-08-12,23.99,24.135,23.57,23.824,142789,0
2014-08-13,23.874,23.952,23.403,23.443,403475,0
2014-08-14,23.561,23.942,23.453,23.913,210109,0
2014-08-15,24.097,24.116,23.393,23.707,384972,0
2014-08-18,23.884,24.253,23.854,24.173,247001,0
2014-08-19,24.203,24.573,24.057,24.116,215970,0
2014-08-20,24.019,24.381,23.784,24.233,248237,0
2014-08-21,24.203,24.429,24.028,24.116,207852,0
2014-08-22,24.097,24.173,23.864,23.981,175563,0
2014-08-25,24.087,24.39,24.038,24.361,113510,0
2014-08-26,24.322,24.76,24.322,24.653,215356,0
2014-08-27,24.633,24.721,24.409,24.419,208503,0
2014-08-28,24.273,24.303,23.962,24.125,133028,0
2014-08-29,24.243,24.39,24.067,24.087,299257,0
2014-09-02,24.213,24.935,24.163,24.563,477396,0
2014-09-03,24.75,24.75,24.116,24.125,290650,0
2014-09-04,24.125,24.515,24.028,24.153,299582,0
2014-09-05,24.067,24.087,23.679,23.893,205742,0
2014-09-08,23.864,23.874,23.393,23.639,210814,0
2014-09-09,23.669,24.048,23.482,23.707,334910,0
2014-09-10,23.707,23.903,23.482,23.679,292772,0
2014-09-11,23.497,23.859,23.497,23.741,250306,0
2014-09-12,23.75,23.849,23.398,23.428,267220,0
2014-09-15,23.428,23.584,23.223,23.243,268467,0
2014-09-16,23.173,23.693,23.038,23.584,212894,0
2014-09-17,23.624,23.879,23.536,23.849,189842,0
2014-09-18,23.918,23.947,23.408,23.477,173277,0
2014-09-19,23.507,23.604,23.282,23.458,550319,0
2014-09-22,23.369,23.721,23.312,23.497,404863,0
2014-09-23,23.312,23.556,23.058,23.068,560919,0
2014-09-24,23.106,23.163,22.745,22.972,221748,0
2014-09-25,22.982,23.078,22.551,22.725,221570,0
2014-09-26,22.754,22.982,22.581,22.735,210476,0
2014-09-29,23.116,24.529,23.058,24.435,1043121,0
2014-09-30,24.529,24.805,23.918,23.927,490978,0
2014-10-01,23.918,23.918,23.418,23.458,403647,0
2014-10-02,24.169,24.609,23.976,24.092,633513,0
2014-10-03,24.377,24.951,24.229,24.835,364166,0
2014-10-06,24.941,25.206,24.569,24.669,319486,0
2014-10-07,24.521,24.639,23.898,24.082,366977,0
2014-10-08,24.111,24.463,23.799,24.386,434260,0
2014-10-09,24.318,24.377,23.448,23.546,459793,0
2014-10-10,23.438,23.995,23.332,23.644,483268,0
2014-10-13,23.223,23.223,21.31,21.34,1001317,0
2014-10-14,21.486,22.392,21.242,21.927,603248,0
2014-10-15,21.622,22.677,21.29,22.442,650332,0
2014-10-16,22.041,22.735,22.041,22.199,511253,0
2014-10-17,22.452,22.61,22.228,22.286,536675,0
2014-10-20,22.209,22.696,22.1,22.364,450232,0
2014-10-21,22.472,22.783,21.252,22.06,903508,0
2014-10-22,21.966,22.344,21.691,21.868,424656,0
2014-10-23,22.06,23.038,22.014,22.922,462231,0
2014-10-24,23.001,23.144,22.335,23.01,338104,0
2014-10-27,22.932,22.972,22.561,22.882,209753,0
2014-10-28,23.126,24.14,23.028,24.062,605942,0
2014-10-29,24.102,24.377,23.721,23.789,313347,0
2014-10-30,23.721,24.179,23.674,24.014,479347,0
2014-10-31,24.425,24.659,24.209,24.299,486613,0
2014-11-03,24.338,24.539,24.092,24.209,303814,0
2014-11-04,24.13,24.209,23.594,23.654,248756,0
2014-11-05,23.888,24.159,23.839,23.986,316254,0
2014-11-06,23.947,24.279,23.859,24.169,379754,0
2014-11-07,24.159,24.727,24.053,24.688,269502,0
2014-11-10,24.747,24.981,24.269,24.529,173523,0
2014-11-11,24.521,24.912,24.415,24.865,157786,0
2014-11-12,24.756,25.616,24.756,25.38,296107,0
2014-11-13,25.351,25.38,24.766,24.855,130203,0
2014-11-14,24.835,25.127,24.619,24.629,170855,0
2014-11-17,24.539,24.766,24.249,24.249,211919,0
2014-11-18,24.289,24.737,24.102,24.309,137420,0
2014-11-19,24.367,24.559,24.072,24.318,145814,0
2014-11-20,24.219,24.921,24.102,24.835,155670,0
2014-11-21,25.215,25.323,24.521,25.05,241653,0
2014-11-24,25.089,25.284,24.902,25.186,178158,0
2014-11-25,25.284,25.597,25.089,25.303,171808,0
2014-11-26,25.254,25.323,24.865,25.136,170978,0
2014-11-28,25.196,25.819,25.136,25.176,177083,0
2014-12-01,25.02,25.118,24.776,24.825,206235,0
2014-12-02,24.951,25.655,24.951,25.607,302021,0
2014-12-03,25.577,26.425,25.577,26.357,353463,0
2014-12-04,26.405,26.425,25.772,26.269,243417,0
2014-12-05,26.289,26.425,26.016,26.192,150924,0
2014-12-08,26.104,26.279,25.693,25.809,236440,0
2014-12-09,25.557,26.25,25.409,26.162,187543,0
2014-12-10,26.094,26.339,25.625,25.645,259154,0
2014-12-11,25.786,26.44,25.786,25.943,224050,0
2014-12-12,25.65,26.411,25.65,26.109,370641,0
2014-12-15,26.217,26.363,25.522,25.688,224226,0
2014-12-16,25.572,26.07,25.074,25.102,297813,0
2014-12-17,25.171,25.923,24.888,25.844,269314,0
2014-12-18,26.265,26.335,25.63,26.207,203981,0
2014-12-19,26.305,26.714,26.07,26.598,671365,0
2014-12-22,26.685,26.734,26.275,26.628,132489,0
2014-12-23,26.793,26.89,26.325,26.381,212294,0
2014-12-24,26.353,26.87,26.353,26.695,168522,0
2014-12-26,26.724,26.95,26.685,26.743,70228,0
2014-12-29,26.685,27.086,26.548,27.008,177042,0
2014-12-30,26.86,27.203,26.734,26.9,101738,0
2014-12-31,26.999,27.018,26.401,26.421,239595,0
2015-01-02,26.628,26.714,25.776,26.129,125547,0
2015-01-05,25.983,26.089,25.62,25.913,173110,0
2015-01-06,25.933,26.459,25.308,25.502,332137,0
2015-01-07,25.824,26.109,25.542,26.109,134533,0
2015-01-08,26.381,26.675,25.786,25.943,195344,0
2015-01-09,25.864,25.893,25.347,25.492,181836,0
2015-01-12,25.463,25.562,25.093,25.269,206557,0
2015-01-13,25.434,25.963,25.015,25.385,254664,0
2015-01-14,25.074,25.21,24.533,24.975,157101,0
2015-01-15,25.093,25.093,24.183,24.193,127801,0
2015-01-16,24.124,24.985,23.842,24.906,134728,0
2015-01-20,24.935,25.024,24.497,24.859,136437,0
2015-01-21,24.653,24.925,24.457,24.573,195226,0
2015-01-22,24.721,25.161,24.543,24.995,161580,0
2015-01-23,25.024,25.63,24.906,25.582,141190,0
2015-01-26,25.688,25.993,25.512,25.738,210081,0
2015-01-27,25.308,25.62,25.034,25.394,166228,0
2015-01-28,25.453,25.562,24.906,24.985,169173,0
2015-01-29,25.093,25.473,24.829,25.443,140748,0
2015-01-30,25.337,25.337,23.911,24.065,410262,0
2015-02-02,24.095,24.303,23.226,24.153,277331,0
2015-02-03,24.477,24.819,24.233,24.711,254586,0
2015-02-04,24.673,25.289,24.633,25.122,149617,0
2015-02-05,25.318,25.542,24.995,25.171,204987,0
2015-02-06,25.23,25.62,25.191,25.434,155199,0
2015-02-09,25.279,25.453,24.955,25.005,112640,0
2015-02-10,25.259,25.542,24.935,25.453,140773,0
2015-02-11,25.424,25.502,25.074,25.151,160705,0
2015-02-12,25.318,25.385,24.849,25.347,157008,0
2015-02-13,25.404,25.404,25.201,25.299,134182,0
2015-02-17,25.385,25.414,25.171,25.289,495813,0
2015-02-18,25.22,25.299,24.888,25.015,176973,0
2015-02-19,24.965,25.308,24.906,25.299,206941,0
2015-02-20,25.191,25.337,24.915,25.308,127365,0
2015-02-23,25.299,25.404,25.131,25.365,180936,0
2015-02-24,25.015,25.62,23.677,24.419,716711,0
2015-02-25,24.293,24.583,23.705,24.553,658447,0
2015-02-26,24.543,25.044,24.203,24.438,291310,0
2015-02-27,24.361,24.603,24.143,24.163,168159,0
2015-03-02,24.163,24.701,23.95,24.505,376616,0
2015-03-03,24.371,24.477,24.095,24.322,160471,0
2015-03-04,24.134,24.332,23.657,23.792,284816,0
2015-03-05,23.772,23.921,23.461,23.471,195780,0
2015-03-06,23.305,23.559,22.974,22.984,162825,0
2015-03-09,23.03,23.109,22.874,23.03,138159,0
2015-03-10,22.815,22.815,22.563,22.631,163643,0
2015-03-11,22.548,22.879,22.548,22.83,319574,0
2015-03-12,23.007,23.808,22.86,23.701,157436,0
2015-03-13,23.653,23.778,23.369,23.573,137192,0
2015-03-16,23.749,23.858,23.437,23.565,208859,0
2015-03-17,23.526,24.319,23.526,24.19,384082,0
2015-03-18,24.102,24.464,23.868,24.416,243719,0
2015-03-19,24.358,24.54,24.358,24.494,199350,0
2015-03-20,24.65,24.856,24.28,24.816,557668,0
2015-03-23,24.787,24.943,24.23,24.329,378663,0
2015-03-24,24.3,24.65,24.23,24.474,280624,0
2015-03-25,24.445,24.53,23.878,23.936,393895,0
2015-03-26,23.828,23.926,23.427,23.496,377641,0
2015-03-27,23.516,24.27,23.477,24.22,294425,0
2015-03-30,24.406,24.474,24.15,24.358,234721,0
2015-03-31,24.19,24.445,24.19,24.358,243150,0
2015-04-01,24.329,24.378,23.72,24.18,232065,0
2015-04-02,24.378,24.699,24.319,24.59,340736,0
2015-04-06,24.435,24.875,24.435,24.816,237378,0
2015-04-07,24.806,24.866,24.28,24.31,177655,0
2015-04-08,24.27,24.56,24.23,24.445,132899,0
2015-04-09,24.435,24.512,24.033,24.329,117970,0
2015-04-10,24.464,24.6,24.2,24.22,142920,0
2015-04-13,24.18,24.464,23.936,24.406,360977,0
2015-04-14,24.22,24.445,23.976,24.112,241877,0
2015-04-15,24.21,24.3,24.033,24.22,122651,0
2015-04-16,24.17,24.426,23.868,24.043,174932,0
2015-04-17,23.768,23.768,23.311,23.516,304237,0
2015-04-20,23.643,24.014,23.583,23.778,327131,0
2015-04-21,22.988,23.976,22.988,23.692,590960,0
2015-04-22,23.848,24.329,23.74,23.907,652582,0
2015-04-23,23.838,24.31,23.838,23.956,226440,0
2015-04-24,23.966,24.033,23.72,23.778,203230,0
2015-04-27,23.838,23.995,23.222,23.351,202112,0
2015-04-28,23.341,23.467,23.026,23.397,178393,0
2015-04-29,23.222,23.369,22.889,23.017,466070,0
2015-04-30,22.939,23.065,22.528,22.84,385106,0
2015-05-01,22.889,23.115,22.655,23.085,157640,0
2015-05-04,23.182,23.417,23.172,23.192,150588,0
2015-05-05,23.143,23.427,22.869,23.262,383978,0
2015-05-06,23.262,23.341,23.007,23.202,408172,0
2015-05-07,23.162,23.663,23.115,23.417,609054,0
2015-05-08,23.593,23.976,23.593,23.673,189229,0
2015-05-11,23.613,23.887,23.565,23.583,237892,0
2015-05-12,23.477,23.673,23.172,23.535,647819,0
2015-05-13,23.545,23.593,23.407,23.447,413524,0
2015-05-14,23.573,23.593,23.105,23.387,369359,0
2015-05-15,23.407,23.545,23.252,23.545,183402,0
2015-05-18,23.535,23.692,23.331,23.683,210793,0
2015-05-19,23.711,23.711,23.252,23.321,346357,0
2015-05-20,23.387,23.692,23.075,23.417,246479,0
2015-05-21,23.397,23.643,23.252,23.262,95484,0
2015-05-22,23.212,23.341,22.959,23.085,167555,0
2015-05-26,23.055,23.125,22.702,22.869,203768,0
2015-05-27,22.939,23.115,22.732,23.065,318140,0
2015-05-28,23.065,23.085,22.84,23.085,256291,0
2015-05-29,23.055,23.105,22.627,22.742,269685,0
2015-06-01,22.889,22.899,22.509,22.751,277548,0
2015-06-02,22.655,23.085,22.578,23.075,447117,0
2015-06-03,23.172,23.673,23.035,23.593,269787,0
2015-06-04,23.427,23.956,23.301,23.673,225214,0
2015-06-05,23.683,24.005,23.643,23.976,207938,0
2015-06-08,23.897,24.358,23.808,24.053,270810,0
2015-06-09,24.043,24.28,23.653,23.683,345206,0
2015-06-10,23.768,24.122,23.701,23.956,153709,0
2015-06-11,24.038,24.324,23.715,24.097,215169,0
2015-06-12,24.028,24.185,23.793,24.155,182911,0
2015-06-15,24.028,24.117,23.688,23.735,310974,0
2015-06-16,23.725,23.833,23.511,23.569,270839,0
2015-06-17,23.678,23.793,23.511,23.678,133889,0
2015-06-18,23.725,23.971,23.618,23.823,212626,0
2015-06-19,23.793,23.99,23.451,23.569,622154,0
2015-06-22,23.688,23.715,23.364,23.381,234074,0
2015-06-23,23.451,23.773,23.275,23.678,244850,0
2015-06-24,23.648,23.754,23.355,23.54,494701,0
2015-06-25,23.598,23.688,23.315,23.345,369188,0
2015-06-26,23.391,24.01,23.196,23.951,1126046,0
2015-06-29,23.783,23.951,23.265,23.305,252661,0
2015-06-30,23.471,23.471,23.186,23.335,163993,0
2015-07-01,23.501,23.678,23.226,23.441,171877,0
2015-07-02,23.501,23.648,23.216,23.246,148697,0
2015-07-06,23.079,23.401,23.079,23.256,226414,0
2015-07-07,23.246,23.381,22.804,23.325,302092,0
2015-07-08,23.147,23.381,22.582,22.873,335894,0
2015-07-09,23.089,23.089,22.746,22.873,266344,0
2015-07-10,23.069,23.166,22.913,23.099,173307,0
2015-07-13,23.364,24.067,23.364,23.892,275640,0
2015-07-14,23.843,23.971,23.725,23.763,179692,0
2015-07-15,23.773,24.126,23.678,23.863,305813,0
2015-07-16,23.971,24.411,23.863,24.175,305562,0
2015-07-17,24.195,24.47,24.038,24.265,595091,0
2015-07-20,24.126,24.126,23.345,23.688,276049,0
2015-07-21,23.658,23.783,23.02,23.265,412182,0
2015-07-22,23.578,23.902,23.285,23.345,769728,0
2015-07-23,23.598,24.136,23.441,23.618,451094,0
2015-07-24,23.668,23.668,22.649,22.726,524317,0
2015-07-27,22.562,22.621,21.531,21.866,878288,0
2015-07-28,22.039,22.209,21.718,22.189,640639,0
2015-07-29,22.218,22.659,21.974,22.502,360303,0
2015-07-30,22.482,22.764,22.354,22.726,301580,0
2015-07-31,22.794,23.079,22.601,22.804,297801,0
2015-08-03,22.834,22.834,22.169,22.238,304716,0
2015-08-04,22.266,22.512,22.022,22.079,126945,0
2015-08-05,22.256,22.472,21.836,22.344,193426,0
2015-08-06,22.372,22.372,21.885,21.992,176954,0
2015-08-07,21.895,22.049,21.778,21.788,276149,0
2015-08-10,21.905,22.199,21.768,22.049,313119,0
2015-08-11,21.856,21.885,21.531,21.768,262263,0
2015-08-12,21.561,21.571,20.964,21.531,369391,0
2015-08-13,21.463,21.59,21.297,21.483,282277,0
2015-08-14,21.473,21.728,21.347,21.659,137360,0
2015-08-17,21.581,21.964,21.453,21.964,271963,0
2015-08-18,21.905,22.139,21.669,21.817,222635,0
2015-08-19,21.699,21.758,21.307,21.503,260626,0
2015-08-20,21.357,21.571,21.19,21.297,372864,0
2015-08-21,20.593,21.307,20.593,20.856,423007,0
2015-08-24,20.062,21.14,19.819,20.464,407644,0
2015-08-25,21.034,21.19,20.424,20.434,348763,0
2015-08-26,20.846,20.856,20.251,20.846,221716,0
2015-08-27,21.024,21.453,20.836,21.014,285241,0
2015-08-28,20.964,21.347,20.944,21.278,268082,0
2015-08-31,21.218,21.443,20.954,21.062,193836,0
2015-09-01,20.729,20.896,20.444,20.622,284319,0
2015-09-02,20.749,20.944,20.533,20.719,165649,0
2015-09-03,20.739,20.836,20.513,20.632,235911,0
2015-09-04,20.358,20.593,20.358,20.395,187095,0
2015-09-08,20.7,21.072,20.523,21.004,186790,0
2015-09-09,21.102,21.375,20.778,20.826,172185,0
2015-09-10,20.758,20.935,20.739,20.787,143672,0
2015-09-11,20.734,20.911,20.568,20.881,182899,0
2015-09-14,20.881,20.911,20.696,20.911,237573,0
2015-09-15,20.94,21.067,20.754,21.009,224925,0
2015-09-16,21.009,21.381,20.969,21.343,165659,0
2015-09-17,21.381,22.086,21.353,21.842,544656,0
2015-09-18,21.567,21.842,21.547,21.804,470351,0
2015-09-21,21.872,21.988,21.567,21.587,273582,0
2015-09-22,21.254,21.343,20.802,20.841,249610,0
2015-09-23,20.841,20.881,20.597,20.861,263584,0
2015-09-24,20.627,20.93,20.588,20.911,232727,0
2015-09-25,21.067,21.135,20.861,20.93,155252,0
2015-09-28,20.851,20.861,20.066,20.076,337778,0
2015-09-29,20.126,20.488,19.882,19.95,533086,0
2015-09-30,20.146,20.342,19.853,20.019,608773,0
2015-10-01,20.056,20.352,19.873,20.322,271642,0
2015-10-02,20.146,20.773,19.93,20.773,341822,0
2015-10-05,20.911,21.517,20.911,21.323,334832,0
2015-10-06,21.274,21.449,20.989,21.224,252669,0
2015-10-07,21.293,21.508,20.94,21.204,300919,0
2015-10-08,21.175,21.665,21.175,21.645,249405,0
2015-10-09,21.635,21.635,21.371,21.381,173717,0
2015-10-12,21.401,21.499,21.224,21.43,83421,0
2015-10-13,21.363,21.469,20.969,21.009,187588,0
2015-10-14,21.067,21.353,20.744,20.93,170657,0
2015-10-15,21.019,21.606,20.891,21.596,179735,0
2015-10-16,21.655,21.734,21.371,21.714,144644,0
2015-10-19,21.665,21.852,21.517,21.685,191466,0
2015-10-20,21.655,21.911,21.655,21.794,110962,0
2015-10-21,21.842,21.852,21.596,21.685,223189,0
2015-10-22,21.823,22.206,21.774,21.96,215539,0
2015-10-23,22.136,22.136,21.724,22.096,232880,0
2015-10-26,22.096,22.116,21.842,21.97,271337,0
2015-10-27,21.832,21.96,21.313,21.489,372425,0
2015-10-28,19.362,24.41,19.362,23.567,1217851,0
2015-10-29,23.832,24.382,23.606,24.333,543488,0
2015-10-30,24.313,24.822,24.174,24.45,460047,0
2015-11-02,24.45,24.666,24.304,24.469,534993,0
2015-11-03,24.42,24.862,24.294,24.802,492995,0
2015-11-04,24.802,24.9,24.382,24.479,251355,0
2015-11-05,24.507,24.586,24.264,24.372,146276,0
2015-11-06,24.244,24.852,24.125,24.626,170862,0
2015-11-09,25.009,25.263,23.891,24.164,269538,0
2015-11-10,24.164,24.616,24.057,24.498,189934,0
2015-11-11,24.517,24.517,24.096,24.274,209112,0
2015-11-12,24.018,24.304,23.792,23.812,198401,0
2015-11-13,23.616,23.616,22.637,22.713,186060,0
2015-11-16,22.703,23.353,22.656,23.333,194935,0
2015-11-17,23.469,24.027,23.353,23.389,242365,0
2015-11-18,23.303,23.529,23.263,23.509,153928,0
2015-11-19,23.399,23.782,23.399,23.686,191669,0
2015-11-20,23.872,24.037,23.548,23.626,197688,0
2015-11-23,23.558,23.921,23.558,23.882,209417,0
2015-11-24,23.734,24.184,23.656,24.047,174532,0
2015-11-25,24.018,24.382,23.93,24.234,246041,0
2015-11-27,24.224,24.382,24.066,24.144,96294,0
2015-11-30,24.174,24.174,23.558,23.782,238186,0
2015-12-01,23.802,24.018,23.469,23.921,184367,0
2015-12-02,23.93,23.989,23.558,23.636,163194,0
2015-12-03,23.666,23.753,22.733,22.941,279849,0
2015-12-04,23,23.489,22.911,23.389,128425,0
2015-12-07,23.37,23.37,22.801,23.164,253894,0
2015-12-08,22.891,23.419,22.891,23.244,241415,0
2015-12-09,23.145,23.626,23.067,23.155,366408,0
2015-12-10,23.155,23.379,22.981,23.263,344780,0
2015-12-11,22.848,23.271,22.818,22.878,464006,0
2015-12-14,22.948,23.143,22.74,22.938,611187,0
2015-12-15,23.104,23.271,22.663,22.828,548130,0
2015-12-16,23.034,23.387,22.749,23.369,430906,0
2015-12-17,23.387,23.397,22.868,22.878,463497,0
2015-12-18,22.643,22.948,22.357,22.395,1321745,0
2015-12-21,22.425,22.515,22.122,22.328,466857,0
2015-12-22,22.385,22.778,22.269,22.72,243622,0
2015-12-23,22.838,22.987,22.595,22.878,218662,0
2015-12-24,22.838,22.868,22.535,22.663,87183,0
2015-12-28,22.595,22.682,22.357,22.673,194984,0
2015-12-29,22.788,22.997,22.682,22.908,323457,0
2015-12-30,22.898,22.987,22.643,22.758,230315,0
2015-12-31,22.692,22.73,22.328,22.347,314096,0
2016-01-04,21.867,22.052,21.621,21.945,248135,0
2016-01-05,22.023,22.023,21.395,21.591,247823,0
2016-01-06,20.943,20.963,20.218,20.531,693252,0
2016-01-07,20.148,20.742,19.55,19.765,655109,0
2016-01-08,19.815,19.815,18.733,18.803,692274,0
2016-01-11,18.871,19.069,18.39,18.696,885238,0
2016-01-12,18.91,18.91,17.83,18.361,4323938,0
2016-01-13,18.45,18.499,17.763,17.889,615986,0
2016-01-14,17.929,18.224,17.381,18.018,442153,0
2016-01-15,17.506,17.695,17.173,17.615,595256,0
2016-01-19,17.859,17.859,16.534,16.899,612496,0
2016-01-20,16.692,18.136,16.466,17.889,2183226,0
2016-01-21,18.224,18.567,17.792,17.899,705152,0
2016-01-22,18.292,18.733,18.018,18.067,670172,0
2016-01-25,17.909,18.077,17.556,17.625,340952,0
2016-01-26,17.743,18.028,17.695,17.84,334666,0
2016-01-27,17.743,17.812,16.166,16.534,765583,0
2016-01-28,16.613,16.672,15.827,16.269,639087,0
2016-01-29,16.25,16.889,16.25,16.809,527965,0
2016-02-01,16.702,16.928,16.389,16.8,197929,0
2016-02-02,16.574,16.652,15.837,16.19,378993,0
2016-02-03,16.359,16.446,15.661,16.171,425795,0
2016-02-04,16.065,16.506,15.976,16.279,486218,0
2016-02-05,16.26,16.456,16.035,16.19,397345,0
2016-02-08,15.946,16.466,15.946,16.112,529703,0
2016-02-09,15.926,16.349,15.916,15.956,630662,0
2016-02-10,16.083,16.564,16.045,16.065,521296,0
2016-02-11,15.877,16.074,15.396,15.701,522840,0
2016-02-12,15.916,15.956,15.543,15.623,428668,0
2016-02-16,15.721,16.506,15.721,16.379,518724,0
2016-02-17,16.525,17.035,16.525,16.652,464360,0
2016-02-18,16.712,16.741,16.299,16.369,368920,0
2016-02-19,16.309,16.309,15.956,16.016,262433,0
2016-02-22,16.24,16.476,15.896,16.22,618206,0
2016-02-23,16.741,17.909,16.741,17.585,1056128,0
2016-02-24,17.381,18.371,17.311,18.008,1032810,0
2016-02-25,17.949,18.99,17.753,18.95,546819,0
2016-02-26,19.068,19.181,18.92,19.147,399601,0
2016-02-29,19.235,19.313,18.803,18.803,335333,0
2016-03-01,19.088,19.363,18.607,18.9,463395,0
2016-03-02,18.91,19.245,18.793,19.167,458729,0
2016-03-03,19.176,19.432,19.098,19.333,259414,0
2016-03-04,19.392,19.818,19.23,19.273,390783,0
2016-03-07,19.176,19.686,19.088,19.666,299818,0
2016-03-08,19.333,19.637,18.94,19.157,486525,0
2016-03-09,19.225,19.333,18.995,19.283,283791,0
2016-03-10,19.363,19.402,19.01,19.313,342042,0
2016-03-11,19.511,19.984,19.313,19.954,377165,0
2016-03-14,19.866,19.866,18.832,18.949,294915,0
2016-03-15,18.782,18.919,18.025,18.123,288551,0
2016-03-16,18.084,18.172,17.808,18.074,332268,0
2016-03-17,18.005,18.379,17.778,18.28,332769,0
2016-03-18,18.379,18.852,18.339,18.723,1155568,0
2016-03-21,18.595,18.822,18.545,18.752,207279,0
2016-03-22,18.585,18.792,18.468,18.487,193963,0
2016-03-23,18.487,18.545,17.975,18.152,312978,0
2016-03-24,18.064,18.359,17.875,18.26,185124,0
2016-03-28,18.26,18.448,18.025,18.103,190699,0
2016-03-29,18.103,18.742,17.975,18.714,214470,0
2016-03-30,18.792,18.875,18.654,18.684,160760,0
2016-03-31,18.625,18.812,17.935,18.191,810431,0
2016-04-01,18.074,18.074,17.404,17.651,549153,0
2016-04-04,17.651,17.754,16.853,16.873,757375,0
2016-04-05,16.695,17.531,16.547,17.059,837958,0
2016-04-06,17.078,17.551,17.001,17.277,678958,0
2016-04-07,17.501,17.521,16.173,16.271,682034,0
2016-04-08,16.42,16.42,15.937,16.124,465935,0
2016-04-11,16.124,16.361,15.957,16.057,430106,0
2016-04-12,16.057,16.381,16.057,16.153,254597,0
2016-04-13,16.262,17.098,16.262,17.078,432334,0
2016-04-14,17.029,17.277,16.991,17.039,248785,0
2016-04-15,17.029,17.376,17.01,17.197,321052,0
2016-04-18,17.197,17.413,17.068,17.404,156650,0
2016-04-19,17.432,17.631,17.137,17.422,263041,0
2016-04-20,17.422,17.671,17.376,17.511,261403,0
2016-04-21,17.386,17.395,16.371,16.695,488272,0
2016-04-22,16.321,17.078,16.252,16.942,473502,0
2016-04-25,16.903,16.903,16.163,16.262,589009,0
2016-04-26,16.401,18.862,16.311,18.742,983899,0
2016-04-27,18.822,19.029,18.201,18.525,506901,0
2016-04-28,18.458,18.889,18.304,18.555,447804,0
2016-04-29,18.545,18.772,18.181,18.468,330088,0
2016-05-02,18.585,18.714,18.093,18.27,269048,0
2016-05-03,18.133,18.359,17.501,17.768,347483,0
2016-05-04,17.661,17.855,17.462,17.541,204571,0
2016-05-05,17.531,17.611,17.098,17.118,298123,0
2016-05-06,17.039,17.452,17.039,17.386,237377,0
2016-05-09,17.356,17.641,17.331,17.442,146164,0
2016-05-10,17.491,17.798,17.356,17.72,144428,0
2016-05-11,17.521,17.521,16.675,16.685,377488,0
2016-05-12,16.774,16.991,16.655,16.813,318303,0
2016-05-13,16.705,17.078,16.665,16.695,299376,0
2016-05-16,16.616,16.863,16.567,16.645,294157,0
2016-05-17,16.587,16.784,16.321,16.489,283811,0
2016-05-18,16.44,16.44,15.897,16.017,441760,0
2016-05-19,15.967,16.444,15.858,16.222,468748,0
2016-05-20,16.262,16.577,16.085,16.567,183399,0
2016-05-23,16.587,16.723,16.153,16.153,327185,0
2016-05-24,16.183,16.705,16.076,16.606,371838,0
2016-05-25,16.626,17.108,16.519,17.068,250628,0
2016-05-26,17.068,17.297,16.981,17.078,210556,0
2016-05-27,17.098,17.404,17.034,17.356,212984,0
2016-05-31,17.442,17.631,17.346,17.581,319325,0
2016-06-01,17.511,17.511,17.068,17.404,341418,0
2016-06-02,17.366,17.511,17.049,17.207,272952,0
2016-06-03,17.227,17.227,16.577,16.695,323483,0
2016-06-06,16.665,16.853,16.449,16.813,253072,0
2016-06-07,16.813,17.277,16.793,17.257,264361,0
2016-06-08,17.346,17.442,17.108,17.287,254662,0
2016-06-09,17.227,17.227,16.489,16.784,530494,0
2016-06-10,16.499,16.597,16.104,16.567,975882,0
2016-06-13,16.479,16.577,16.123,16.519,671817,0
2016-06-14,16.39,16.626,16.33,16.567,501053,0
2016-06-15,16.645,17.149,16.547,16.814,313629,0
2016-06-16,16.685,16.933,16.28,16.904,286882,0
2016-06-17,16.943,17.455,16.874,17.358,680671,0
2016-06-20,17.594,17.959,17.484,17.733,239551,0
2016-06-21,17.564,17.694,16.894,17.06,360190,0
2016-06-22,17.04,17.189,16.626,16.655,259429,0
2016-06-23,16.844,17.368,16.844,17.358,254106,0
2016-06-24,16.695,17.09,16.4,16.963,650504,0
2016-06-27,16.725,17.055,15.876,15.945,365738,0
2016-06-28,16.142,16.37,15.925,16.231,409145,0
2016-06-29,16.35,16.874,16.32,16.804,236886,0
2016-06-30,16.824,16.914,16.519,16.894,301146,0
2016-07-01,16.963,17.674,16.904,17.378,231772,0
2016-07-05,17.269,17.269,16.27,16.469,192629,0
2016-07-06,16.489,16.864,16.201,16.844,210798,0
2016-07-07,16.874,17.318,16.765,16.923,208352,0
2016-07-08,17.139,18.098,17.139,18.019,251920,0
2016-07-11,18.196,18.344,17.939,18.088,412110,0
2016-07-12,18.245,18.67,18.245,18.434,250134,0
2016-07-13,18.483,18.483,18.108,18.285,213442,0
2016-07-14,18.503,18.71,18.404,18.444,204589,0
2016-07-15,18.531,18.581,18.334,18.374,167197,0
2016-07-18,18.434,18.66,18.344,18.531,365999,0
2016-07-19,18.531,18.571,18.201,18.304,177768,0
2016-07-20,18.424,18.729,18.255,18.68,153535,0
2016-07-21,18.68,19.056,18.68,18.71,157138,0
2016-07-22,18.789,18.799,18.493,18.759,310075,0
2016-07-25,18.749,19.006,18.67,18.946,348000,0
2016-07-26,18.877,18.877,18.216,18.641,329645,0
2016-07-27,18.541,18.581,17.899,18.009,379060,0
2016-07-28,17.979,18.167,17.85,17.879,587137,0
2016-07-29,17.84,18.147,17.802,17.949,410631,0
2016-08-01,17.849,18.059,17.494,17.674,314364,0
2016-08-02,17.654,17.654,16.606,16.665,447086,0
2016-08-03,16.547,16.854,16.32,16.854,335289,0
2016-08-04,16.824,17.1,16.785,16.894,381748,0
2016-08-05,17.05,17.397,17.05,17.13,319955,0
2016-08-08,17.189,17.654,16.933,17.08,335900,0
2016-08-09,17.03,17.13,16.705,16.785,327077,0
2016-08-10,16.794,16.874,16.65,16.715,311671,0
2016-08-11,16.794,17.299,16.775,17.239,426539,0
2016-08-12,17.189,17.328,16.992,17.12,241694,0
2016-08-15,17.179,17.392,17.12,17.299,129706,0
2016-08-16,17.249,17.455,17.011,17.13,131429,0
2016-08-17,17.02,17.04,16.557,16.705,282033,0
2016-08-18,16.804,16.854,16.499,16.636,230271,0
2016-08-19,16.587,16.725,16.43,16.509,225830,0
2016-08-22,16.499,16.655,16.479,16.616,486090,0
2016-08-23,16.775,16.814,16.587,16.636,228022,0
2016-08-24,16.606,16.765,16.587,16.587,316302,0
2016-08-25,17.09,17.378,16.655,17.179,793360,0
2016-08-26,17.348,17.348,16.705,16.755,344878,0
2016-08-29,16.755,16.894,16.655,16.844,510195,0
2016-08-30,16.765,16.923,16.547,16.794,601705,0
2016-08-31,16.834,16.965,16.685,16.824,520772,0
2016-09-01,16.814,16.992,16.695,16.785,260099,0
2016-09-02,16.884,16.951,16.765,16.894,411346,0
2016-09-06,16.923,16.997,16.715,16.914,304253,0
2016-09-07,16.933,17.644,16.854,17.594,637046,0
2016-09-08,17.524,17.624,17.397,17.455,221637,0
2016-09-09,17.289,17.289,16.874,16.874,342212,0
2016-09-12,16.725,17.328,16.685,17.309,398615,0
2016-09-13,17.109,17.416,17.049,17.338,325392,0
2016-09-14,17.328,17.475,17.099,17.219,225674,0
2016-09-15,17.159,17.545,17.069,17.445,186067,0
2016-09-16,17.368,17.455,16.986,17.139,496018,0
2016-09-19,17.279,17.378,17.01,17.079,130669,0
2016-09-20,17.169,17.189,16.903,17.129,207786,0
2016-09-21,17.199,17.299,16.991,17.229,150756,0
2016-09-22,17.397,17.823,17.328,17.764,199983,0
2016-09-23,17.714,18.13,17.638,18.1,260426,0
2016-09-26,17.981,18.149,17.981,18.071,459115,0
2016-09-27,18.031,18.258,18.031,18.189,254093,0
2016-09-28,18.199,18.397,17.793,18.159,275426,0
2016-09-29,18.209,18.467,18.12,18.219,341740,0
2016-09-30,18.367,18.724,18.149,18.615,246653,0
2016-10-03,18.525,18.724,18.357,18.714,291925,0
2016-10-04,18.813,18.971,18.674,18.823,309810,0
2016-10-05,18.901,19.297,18.901,19.209,152419,0
2016-10-06,19.189,19.327,18.891,19.011,149995,0
2016-10-07,19.06,19.07,18.793,19.07,192360,0
2016-10-10,19.169,19.347,19.07,19.199,220915,0
2016-10-11,19.189,19.189,18.808,18.882,226043,0
2016-10-12,18.813,19.041,18.813,18.961,161327,0
2016-10-13,18.813,18.911,18.387,18.625,329636,0
2016-10-14,18.674,18.891,18.496,18.733,284276,0
2016-10-17,18.714,18.961,18.664,18.863,121380,0
2016-10-18,19.11,19.11,18.615,18.763,264351,0
2016-10-19,18.714,19.06,18.515,19.011,192544,0
2016-10-20,18.763,18.863,18.12,18.367,578454,0
2016-10-21,18.219,18.417,18.021,18.071,211566,0
2016-10-24,18.268,18.54,18.169,18.417,129993,0
2016-10-25,18.268,18.268,17.724,18.071,196076,0
2016-10-26,17.921,18.219,17.823,17.971,110932,0
2016-10-27,18.071,18.071,17.475,17.575,111445,0
2016-10-28,17.525,17.921,17.328,17.724,101637,0
2016-10-31,17.773,17.823,17.525,17.724,169506,0
2016-11-01,16.683,17.475,16.437,16.783,420896,0
2016-11-02,16.634,17.029,16.487,16.733,344732,0
2016-11-03,16.733,16.883,16.634,16.733,303345,0
2016-11-04,16.683,16.981,16.585,16.733,358556,0
2016-11-07,17.029,17.179,16.733,17.129,420522,0
2016-11-08,17.179,17.179,16.833,16.932,153437,0
2016-11-09,16.535,18.169,16.487,18.12,518563,0
2016-11-10,18.467,19.11,18.317,18.911,593785,0
2016-11-11,19.06,19.209,18.615,19.06,376080,0
2016-11-14,19.258,20.595,19.258,20.595,385108,0
2016-11-15,20.495,20.545,19.556,20.298,242221,0
2016-11-16,20.149,20.595,19.902,20.249,175216,0
2016-11-17,20.249,20.495,20.002,20.249,212852,0
2016-11-18,20.149,20.495,19.853,20.397,194073,0
2016-11-21,20.495,20.793,20.249,20.595,223168,0
2016-11-22,20.695,21.387,20.695,21.091,195421,0
2016-11-23,21.041,21.139,20.57,21.041,161191,0
2016-11-25,21.139,21.189,20.892,20.941,95797,0
2016-11-28,20.941,21.437,20.545,20.793,275425,0
2016-11-29,20.892,21.115,20.446,20.595,176355,0
2016-11-30,20.645,21.115,20.446,20.941,211233,0
2016-12-01,20.892,21.931,20.892,21.238,332138,0
2016-12-02,21.338,21.338,20.595,20.744,128473,0
2016-12-05,20.991,21.931,20.991,21.784,282993,0
2016-12-06,21.98,22.278,21.833,22.18,392045,0
2016-12-07,22.23,22.922,22.03,22.872,245314,0
2016-12-08,23.021,23.517,22.772,23.417,412788,0
2016-12-09,23.368,23.517,22.626,22.724,247193,0
2016-12-12,22.626,22.822,21.634,22.03,275226,0
2016-12-13,22.18,22.23,21.613,21.931,198111,0
2016-12-14,21.98,21.98,21.436,21.683,219536,0
2016-12-15,21.833,22.377,21.783,22.13,191344,0
2016-12-16,22.23,22.577,22.13,22.279,605348,0
2016-12-19,22.377,22.924,22.23,22.627,165960,0
2016-12-20,22.774,23.792,22.676,23.718,247071,0
2016-12-21,23.767,24.015,23.371,23.817,320807,0
2016-12-22,23.817,24.115,23.321,23.42,538903,0
2016-12-23,23.568,23.718,22.774,22.974,179435,0
2016-12-27,23.023,23.668,22.974,23.371,112125,0
2016-12-28,23.42,23.42,22.726,23.023,244436,0
2016-12-29,23.073,23.371,22.477,22.974,165068,0
2016-12-30,23.023,23.023,22.477,22.726,194535,0
2017-01-03,23.171,23.221,22.527,22.874,277046,0
2017-01-04,23.023,23.867,22.949,23.52,369858,0
2017-01-05,23.271,23.271,22.577,23.023,188363,0
2017-01-06,23.123,23.123,22.427,22.477,140824,0
2017-01-09,22.427,22.824,22.279,22.774,241760,0
2017-01-10,22.527,23.42,22.527,23.123,411267,0
2017-01-11,23.123,23.296,22.527,23.171,256190,0
2017-01-12,23.023,23.023,22.377,22.974,208624,0
2017-01-13,23.073,23.618,23.023,23.123,114998,0
2017-01-17,23.271,24.363,23.271,23.718,267861,0
2017-01-18,23.718,23.917,23.42,23.917,274725,0
2017-01-19,23.917,23.966,23.073,23.42,185541,0
2017-01-20,23.52,23.817,22.726,22.974,171137,0
2017-01-23,22.824,23.123,22.726,22.924,152867,0
2017-01-24,23.123,23.52,23.073,23.321,225443,0
2017-01-25,23.568,23.867,23.371,23.767,121030,0
2017-01-26,23.668,23.917,22.774,22.824,270589,0
2017-01-27,22.924,22.974,22.527,22.676,185736,0
2017-01-30,22.577,23.171,22.23,22.874,251451,0
2017-01-31,22.676,23.346,22.427,23.221,292886,0
2017-02-01,23.321,23.568,22.676,22.676,184135,0
2017-02-02,22.676,23.123,22.527,22.527,160742,0
2017-02-03,22.577,22.924,22.23,22.726,235840,0
2017-02-06,22.577,22.824,22.18,22.427,180382,0
2017-02-07,22.527,22.774,22.23,22.427,161323,0
2017-02-08,22.377,22.676,22.18,22.577,191341,0
2017-02-09,22.627,23.271,22.627,22.974,359283,0
2017-02-10,23.123,23.668,23.023,23.618,159363,0
2017-02-13,23.668,23.867,23.171,23.321,169656,0
2017-02-14,23.171,23.668,23.171,23.618,175029,0
2017-02-15,23.42,23.867,23.371,23.867,259131,0
2017-02-16,23.817,23.966,23.171,23.42,190304,0
2017-02-17,23.42,23.568,23.023,23.568,264385,0
2017-02-21,23.817,27.241,23.221,25.752,911725,0
2017-02-22,25.554,25.802,24.958,25.058,433092,0
2017-02-23,24.313,24.859,22.329,22.427,484558,0
2017-02-24,22.23,22.924,22.03,22.427,332040,0
2017-02-27,22.477,23.073,22.18,22.627,331549,0
2017-02-28,22.477,22.577,21.386,21.534,413321,0
2017-03-01,21.882,22.08,21.361,21.584,268468,0
2017-03-02,21.486,21.931,21.486,21.633,168006,0
2017-03-03,21.633,21.696,20.939,21.584,248214,0
2017-03-06,21.436,21.486,20.741,20.989,180395,0
2017-03-07,21.386,21.436,20.542,20.642,265352,0
2017-03-08,20.692,20.989,20.667,20.839,247014,0
2017-03-09,20.692,20.939,20.344,20.393,171008,0
2017-03-10,20.542,20.741,20.294,20.492,171410,0
2017-03-13,20.442,20.592,20.044,20.194,184920,0
2017-03-14,20.144,20.742,19.996,20.542,178707,0
2017-03-15,20.592,21.09,20.393,20.791,239261,0
2017-03-16,20.84,21.09,20.567,20.84,213103,0
2017-03-17,20.84,21.04,20.542,20.692,421410,0
2017-03-20,20.642,20.89,20.144,20.244,292583,0
2017-03-21,20.393,20.393,19.498,19.796,454234,0
2017-03-22,19.896,20.393,19.548,20.344,623273,0
2017-03-23,20.442,20.642,20.044,20.144,240311,0
2017-03-24,20.144,20.442,19.946,20.094,181758,0
2017-03-27,19.696,20.169,19.598,19.796,365268,0
2017-03-28,19.796,20.244,19.696,20.194,261571,0
2017-03-29,20.144,20.542,19.946,20.194,280639,0
2017-03-30,20.194,20.492,19.896,20.144,223842,0
2017-03-31,20.144,20.344,19.896,19.946,268568,0
2017-04-03,19.946,19.946,19.2,19.348,312917,0
2017-04-04,19.25,19.25,18.552,18.702,253146,0
2017-04-05,18.852,19,18.354,18.503,385261,0
2017-04-06,18.652,19.15,18.454,19.1,293661,0
2017-04-07,19.05,19.1,18.752,18.852,156461,0
2017-04-10,18.9,19.373,18.802,19.298,167394,0
2017-04-11,19.2,19.598,18.95,19.448,194385,0
2017-04-12,19.348,19.448,19.05,19.15,217563,0
2017-04-13,19.1,19.2,18.652,18.752,188056,0
2017-04-17,18.752,19.2,18.702,19.15,156574,0
2017-04-18,19.05,19.348,19.05,19.25,160644,0
2017-04-19,19.298,20.369,19.298,20.144,360709,0
2017-04-20,20.344,20.791,20.294,20.344,244610,0
2017-04-21,20.294,20.294,19.646,19.896,183411,0
2017-04-24,20.393,20.89,20.044,20.542,305238,0
2017-04-25,20.642,20.84,20.044,20.542,345459,0
2017-04-26,20.84,20.99,19.598,20.592,341072,0
2017-04-27,20.791,20.84,20.144,20.393,272296,0
2017-04-28,20.194,20.244,19.348,19.498,427807,0
2017-05-01,19.548,19.846,19.1,19.646,288884,0
2017-05-02,19.548,19.646,18.652,18.702,398863,0
2017-05-03,18.602,18.9,18.454,18.852,464908,0
2017-05-04,18.9,19.05,18.503,18.752,255590,0
2017-05-05,18.852,19.398,18.503,19.25,437937,0
2017-05-08,19.298,19.298,18.925,19.05,260221,0
2017-05-09,19.05,19.15,18.802,19.05,308240,0
2017-05-10,18.95,19.15,18.802,19.05,267623,0
2017-05-11,18.852,19,18.13,18.752,335785,0
2017-05-12,18.602,18.9,18.354,18.552,237049,0
2017-05-15,18.552,19.25,18.552,19,240758,0
2017-05-16,19,19.05,18.552,18.95,364965,0
2017-05-17,18.552,18.802,17.906,18.006,263582,0
2017-05-18,17.906,18.802,17.906,18.503,261751,0
2017-05-19,18.552,18.752,18.204,18.552,249527,0
2017-05-22,18.602,18.9,18.429,18.552,267392,0
2017-05-23,18.602,18.852,18.056,18.105,275780,0
2017-05-24,18.006,18.552,17.906,18.254,320629,0
2017-05-25,18.404,18.627,18.154,18.354,298531,0
2017-05-26,18.254,18.503,18.154,18.404,227178,0
2017-05-30,18.404,18.552,18.204,18.354,198818,0
2017-05-31,18.404,18.702,17.906,18.702,430040,0
2017-06-01,18.702,19.298,18.602,19.2,315452,0
2017-06-02,19.2,19.498,18.503,18.802,297211,0
2017-06-05,18.852,19.05,18.503,18.802,271718,0
2017-06-06,18.652,18.752,18.154,18.602,209250,0
2017-06-07,18.702,19.05,18.602,18.852,123101,0
2017-06-08,18.752,18.95,18.105,18.204,222172,0
2017-06-09,18.204,18.802,18.056,18.752,145809,0
2017-06-12,18.802,19.598,18.802,19.448,191970,0
2017-06-13,19.548,19.598,18.999,19.498,170735,0
2017-06-14,19.498,19.647,19.099,19.598,191636,0
2017-06-15,19.348,19.697,19.273,19.448,136585,0
2017-06-16,18.999,19.099,17.503,17.902,439393,0
2017-06-19,17.952,18.6,17.703,18.55,251951,0
2017-06-20,18.55,18.55,17.802,17.902,386928,0
2017-06-21,18.251,18.251,17.453,17.603,332826,0
2017-06-22,17.603,18.151,17.403,18.002,242639,0
2017-06-23,17.952,18.151,17.753,18.102,347572,0
2017-06-26,18.151,18.899,18.151,18.75,191892,0
2017-06-27,18.75,19.199,18.65,18.899,200637,0
2017-06-28,19.049,19.398,18.949,18.949,243838,0
2017-06-29,18.999,19.398,18.8,19.149,264407,0
2017-06-30,19.199,19.548,19.049,19.398,141831,0
2017-07-03,19.548,19.997,19.548,19.847,76348,0
2017-07-05,19.697,20.196,18.8,18.999,289397,0
2017-07-06,18.949,18.999,18.052,18.151,242816,0
2017-07-07,18.201,18.75,18.052,18.7,187461,0
2017-07-10,18.65,18.65,18.001,18.151,571811,0
2017-07-11,18.251,18.501,18.002,18.401,376787,0
2017-07-12,18.65,19.249,18.65,19.049,389757,0
2017-07-13,19.099,19.598,19.099,19.548,247118,0
2017-07-14,19.598,19.647,18.999,19.249,299175,0
2017-07-17,19.199,19.747,19.049,19.448,231384,0
2017-07-18,19.348,19.348,18.65,18.949,171247,0
2017-07-19,18.999,19.697,18.999,19.498,225099,0
2017-07-20,19.548,19.697,19.149,19.598,113388,0
2017-07-21,19.647,19.647,19.049,19.199,139934,0
2017-07-24,19.149,19.149,18.7,18.949,157611,0
2017-07-25,18.8,19.249,18.65,18.85,231490,0
2017-07-26,18.85,18.999,18.55,18.65,194411,0
2017-07-27,18.75,18.999,18.401,18.899,358575,0
2017-07-28,17.802,19.298,17.653,19.298,355125,0
2017-07-31,19.199,19.448,17.703,18.102,450331,0
2017-08-01,18.151,18.151,17.304,17.852,330648,0
2017-08-02,17.653,18.002,17.154,17.254,541230,0
2017-08-03,17.304,17.802,17.154,17.204,264293,0
2017-08-04,17.354,17.503,16.905,17.254,402586,0
2017-08-07,17.204,17.453,17.054,17.254,431623,0
2017-08-08,17.254,17.453,16.556,16.705,444905,0
2017-08-09,16.556,17.154,16.456,16.955,316243,0
2017-08-10,16.805,16.905,16.506,16.805,324501,0
2017-08-11,16.655,16.955,16.406,16.855,265543,0
2017-08-14,17.005,17.005,16.655,16.855,188965,0
2017-08-15,16.905,16.905,16.506,16.655,244521,0
2017-08-16,16.755,17.104,16.655,16.705,399431,0
2017-08-17,16.705,16.855,16.406,16.406,288477,0
2017-08-18,16.207,16.73,15.907,16.655,330861,0
2017-08-21,16.556,17.054,16.207,16.705,184394,0
2017-08-22,16.755,16.955,16.606,16.755,150244,0
2017-08-23,16.606,16.855,16.257,16.606,269799,0
2017-08-24,16.805,17.054,16.556,16.705,239573,0
2017-08-25,16.755,16.905,16.606,16.805,263199,0
2017-08-28,16.905,16.905,16.306,16.356,266412,0
2017-08-29,16.207,16.556,16.157,16.456,251517,0
2017-08-30,16.755,17.104,16.456,17.005,299430,0
2017-08-31,17.154,18.151,17.104,18.052,419543,0
2017-09-01,18.052,18.8,17.952,18.55,356311,0
2017-09-05,18.501,18.75,17.802,18.002,287404,0
2017-09-06,18.201,18.201,17.603,17.802,209727,0
2017-09-07,17.852,18.052,17.603,17.852,212699,0
2017-09-08,17.852,18.002,17.553,18.002,195831,0
2017-09-11,18.102,18.151,17.902,18.102,189849,0
2017-09-12,18.151,18.451,18.077,18.301,132070,0
2017-09-13,18.301,18.75,18.251,18.7,260795,0
2017-09-14,18.7,18.7,18.35,18.45,155232,0
2017-09-15,18.5,18.6,18.25,18.45,639610,0
2017-09-18,18.55,18.65,18.25,18.3,169285,0
2017-09-19,18.4,18.55,18.2,18.4,137514,0
2017-09-20,18.4,18.8,18.25,18.65,151865,0
2017-09-21,18.65,19.2,18.5,19.05,380570,0
2017-09-22,19.2,19.95,18.9,19.85,396115,0
2017-09-25,19.75,20.2,19.75,19.9,350982,0
2017-09-26,19.9,20.25,19.85,20.25,184865,0
2017-09-27,20.45,20.55,20,20.35,336198,0
2017-09-28,20.3,20.4,20.05,20.4,165643,0
2017-09-29,20.4,20.5,20.15,20.4,195867,0
2017-10-02,20.45,21.1,20.25,21.05,304828,0
2017-10-03,21.2,21.55,20.75,21.3,252986,0
2017-10-04,21.1,21.3,21,21.25,260387,0
2017-10-05,21.2,21.5,21.05,21.3,255020,0
2017-10-06,21.25,21.55,21.2,21.4,339628,0
2017-10-09,21.35,21.4,21.1,21.3,317995,0
2017-10-10,21.55,21.65,21.2,21.6,304952,0
2017-10-11,21.55,21.7,20.7,20.85,216738,0
2017-10-12,21.6,21.6,20.05,20.2,313411,0
2017-10-13,20.25,20.5,20.1,20.35,156573,0
2017-10-16,20.35,20.5,19.9,20.25,181051,0
2017-10-17,20.25,20.7,20.15,20.55,229300,0
2017-10-18,20.55,20.95,20.55,20.65,121423,0
2017-10-19,17.9,19.2,17.2,19,460466,0
2017-10-20,18.85,19.5,18.85,19.4,234458,0
2017-10-23,19.45,19.65,18.95,19.1,283149,0
2017-10-24,18.7,20.375,18.7,19.95,447898,0
2017-10-25,19.7,20.7,19.4,20.05,334173,0
2017-10-26,20.1,21.05,20.05,20.85,254817,0
2017-10-27,20.6,20.85,20.2,20.4,244407,0
2017-10-30,20,20.3,19.95,20.1,214966,0
2017-10-31,20.05,20.5,19.75,19.85,276982,0
2017-11-01,20.15,20.35,19.725,20.35,243690,0
2017-11-02,20.55,21.25,20.45,20.85,363618,0
2017-11-03,20.9,21.05,20.4,20.4,183980,0
2017-11-06,20.5,20.95,20.5,20.75,174070,0
2017-11-07,20.65,20.65,19.65,19.85,299415,0
2017-11-08,19.95,20.15,19.95,19.95,179715,0
2017-11-09,19.85,20.275,19.5,19.55,272300,0
2017-11-10,19.6,20.25,19.6,19.8,211461,0
