Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.5261,7.6405,7.3549,7.5261,123712,0
2005-02-28,7.5261,7.8685,7.3928,7.7675,108032,0
2005-03-01,7.8685,8.2556,7.8366,8.0962,50088,0
2005-03-02,8.1097,8.2556,7.8366,8.1535,43505,0
2005-03-03,8.2674,8.693,8.0962,8.2742,147268,0
2005-03-04,7.9628,8.5522,7.4371,8.3699,161062,0
2005-03-07,8.2674,8.3366,7.5702,7.6529,72081,0
2005-03-08,7.5261,7.9696,7.5261,7.6405,38120,0
2005-03-09,7.5827,7.7795,7.4117,7.5071,75416,0
2005-03-10,7.5642,7.5827,7.0693,7.5261,125539,0
2005-03-11,7.5261,7.6529,7.209,7.5702,34069,0
2005-03-14,7.4245,7.6212,7.209,7.3801,51516,0
2005-03-15,7.4245,7.9264,7.2978,7.5642,54612,0
2005-03-16,7.5513,7.7795,7.4117,7.5827,15022,0
2005-03-17,7.4688,7.6778,7.3358,7.3419,25727,0
2005-03-18,7.4814,7.5642,7.2978,7.3801,28376,0
2005-03-21,7.3101,7.5956,7.1517,7.1517,14889,0
2005-03-22,7.1265,7.6077,7.1265,7.1962,82437,0
2005-03-23,7.1708,7.7982,7.1517,7.5136,78557,0
2005-03-24,7.4117,7.8121,7.4117,7.6405,27317,0
2005-03-28,7.7415,7.7675,7.399,7.6778,48872,0
2005-03-29,7.6405,7.9388,7.6341,7.8366,40060,0
2005-03-30,7.7982,7.8817,7.4499,7.6405,18113,0
2005-03-31,7.5827,7.6077,7.2852,7.5642,8146,0
2005-04-01,7.3674,7.6971,7.3674,7.4688,34443,0
2005-04-04,7.4117,7.5956,7.1265,7.4117,36453,0
2005-04-05,7.2978,7.5071,7.0949,7.2978,49994,0
2005-04-06,7.1647,7.3419,7.1265,7.1962,14379,0
2005-04-07,7.1836,7.5136,7.1836,7.2535,80093,0
2005-04-08,7.2978,7.4562,7.2535,7.2852,44238,0
2005-04-11,7.3101,7.3358,7.1647,7.2978,57806,0
2005-04-12,7.2406,7.3928,7.209,7.2535,61316,0
2005-04-13,7.2406,7.5261,7.2278,7.4814,42003,0
2005-04-14,7.3101,7.3101,7.1393,7.1393,28418,0
2005-04-15,7.2406,7.4117,7.1265,7.2406,73883,0
2005-04-18,7.1836,7.1962,6.8981,7.1265,15188,0
2005-04-19,7.082,7.2278,6.8412,7.0376,38592,0
2005-04-20,7.0122,7.0122,6.8284,6.9552,62356,0
2005-04-21,6.8412,7.3674,6.8412,7.2787,39123,0
2005-04-22,7.5702,7.5702,7.082,7.1138,13331,0
2005-04-25,7.1138,7.1393,6.8981,6.9425,15088,0
2005-04-26,7.0122,7.0949,6.8541,6.9935,17882,0
2005-04-27,6.9552,6.9808,6.8792,6.8981,17286,0
2005-04-28,6.8412,6.9425,6.7842,6.8541,64087,0
2005-04-29,6.7842,6.8792,6.7146,6.8664,32859,0
2005-05-02,6.7842,7.0568,6.7842,6.8856,25157,0
2005-05-03,6.8792,6.8981,6.8095,6.8412,73139,0
2005-05-04,6.8664,6.8664,6.6825,6.8412,31816,0
2005-05-05,6.6952,7.0693,6.6952,6.8412,60123,0
2005-05-06,6.8541,6.9237,6.7272,6.8981,36879,0
2005-05-09,7.0376,7.0693,6.7272,6.8541,157534,0
2005-05-10,6.7651,7.1647,6.7272,6.9362,35973,0
2005-05-11,7.0122,7.1517,6.7842,6.9552,23427,0
2005-05-12,7.0693,7.1708,6.7967,6.8981,11840,0
2005-05-13,6.7272,7.0693,6.7272,7.0693,23764,0
2005-05-16,7.2852,7.8491,7.1962,7.399,102605,0
2005-05-17,7.5702,8.4127,7.5261,8.2101,140695,0
2005-05-18,8.1097,8.528,8.0709,8.0836,121111,0
2005-05-19,8.3129,8.3129,7.8685,8.039,26582,0
2005-05-20,8.039,8.2992,7.8555,8.1535,33767,0
2005-05-23,8.1535,8.2992,7.8685,8.0709,36163,0
2005-05-24,8.0264,8.0264,7.8685,7.9961,28781,0
2005-05-25,7.7982,8.1399,7.7795,7.9628,16483,0
2005-05-26,7.9628,8.2427,7.8685,7.9264,23162,0
2005-05-27,7.8491,8.2427,7.8491,8.065,16116,0
2005-05-31,7.9828,8.0962,7.9828,7.9828,73773,0
2005-06-01,8.0138,8.0962,7.9828,7.9961,14769,0
2005-06-02,8.039,8.0962,8.0078,8.0836,27214,0
2005-06-03,8.2101,8.2101,8.0533,8.0962,104493,0
2005-06-06,8.1399,8.1974,7.9828,8.0709,24803,0
2005-06-07,8.0206,8.1974,7.8685,7.9696,50338,0
2005-06-08,7.9828,8.0264,7.8685,7.8933,27030,0
2005-06-09,7.8491,7.8491,7.5956,7.7099,34420,0
2005-06-10,7.7415,7.8933,7.6778,7.7675,12180,0
2005-06-13,7.7982,7.9696,7.7544,7.7795,14263,0
2005-06-14,8.0962,8.0962,7.8121,7.8817,298460,0
2005-06-15,7.9828,7.9828,7.8685,7.9124,65298,0
2005-06-16,7.9504,7.9828,7.9124,7.9628,262504,0
2005-06-17,7.9828,8.0836,7.8933,7.9058,11514,0
2005-06-20,7.8685,8.0206,7.7915,7.7915,7684,0
2005-06-21,7.8555,7.8685,7.6405,7.7351,24125,0
2005-06-22,7.6778,7.7982,7.5261,7.5642,27339,0
2005-06-23,7.7544,7.8366,7.5136,7.5387,18514,0
2005-06-24,7.5071,7.5071,7.0122,7.0568,102707,0
2005-06-27,6.9935,7.3928,6.9552,7.1393,48075,0
2005-06-28,7.0122,7.4562,7.0122,7.3101,25160,0
2005-06-29,7.3358,7.3801,6.8412,6.9552,391794,0
2005-06-30,6.9935,7.2978,6.8981,7.2978,86491,0
2005-07-01,7.2978,7.2978,7,7.1075,30193,0
2005-07-05,7.1075,7.1075,6.8981,7.0376,35513,0
2005-07-06,6.9935,7.2214,6.9935,7.0693,28614,0
2005-07-07,7.0568,7.1708,6.9552,7.0568,17269,0
2005-07-08,7.0376,7.2978,6.9935,7.2658,50738,0
2005-07-11,7.2852,7.5827,7.2535,7.5827,50787,0
2005-07-12,7.5827,7.5956,7.209,7.5261,48854,0
2005-07-13,7.5261,7.5827,7.4499,7.5827,34596,0
2005-07-14,7.6077,7.6405,6.9808,7.3674,18962,0
2005-07-15,7.3801,7.4371,7.209,7.399,5542,0
2005-07-18,7.2658,7.4688,7.1393,7.2214,14347,0
2005-07-19,7.1393,7.3101,7.0693,7.209,4101,0
2005-07-20,7.2535,7.2535,6.9362,7.1265,28187,0
2005-07-21,7.2658,7.3928,6.9808,7.3101,15757,0
2005-07-22,7.2852,7.3358,7.0248,7.082,12515,0
2005-07-25,7.1138,7.1708,7.082,7.1708,4206,0
2005-07-26,7.1647,7.1836,7.0568,7.0693,28228,0
2005-07-27,7.0248,7.3232,6.9679,7.0693,33644,0
2005-07-28,7.1393,7.1836,7.0568,7.1265,7878,0
2005-07-29,7.0693,7.9828,7.0693,7.7544,148372,0
2005-08-01,7.8121,8.2101,7.8121,8.0709,125171,0
2005-08-02,8.0962,8.1535,7.7351,7.9388,11228,0
2005-08-03,7.7675,8.0264,7.6276,7.6276,37745,0
2005-08-04,7.5956,7.7415,7.2535,7.3358,49409,0
2005-08-05,7.3419,7.3419,7.0122,7.0507,50591,0
2005-08-08,7.0507,7.2852,7,7.1265,24800,0
2005-08-09,7.1708,7.2658,7.082,7.082,45400,0
2005-08-10,7.1265,7.1517,6.8792,7.1393,17263,0
2005-08-11,7.1647,7.209,7.0507,7.1265,13111,0
2005-08-12,7.1962,7.1962,6.9679,7.1836,16074,0
2005-08-15,6.9935,7.1962,6.9679,7.0507,21963,0
2005-08-16,7.0693,7.3101,7.0376,7.1836,12314,0
2005-08-17,7.209,7.6405,7.209,7.5261,61299,0
2005-08-18,7.5261,7.6529,7.2406,7.4562,47587,0
2005-08-19,7.4117,7.6276,7.3928,7.4688,37814,0
2005-08-22,7.6276,7.6971,7.4688,7.5642,52533,0
2005-08-23,7.5387,7.5956,7.4371,7.5642,22202,0
2005-08-24,7.5261,7.5642,7.2978,7.4117,35327,0
2005-08-25,7.4117,7.4688,7.2658,7.3549,38064,0
2005-08-26,7.3419,7.5642,7.3419,7.4117,25209,0
2005-08-29,7.4245,7.5513,7.4117,7.5071,3153,0
2005-08-30,7.4562,7.4939,7.3928,7.4562,13880,0
2005-08-31,7.4117,7.5261,7.4117,7.5261,10074,0
2005-09-01,7.4181,7.6778,7.4117,7.6212,29531,0
2005-09-02,7.5261,7.6971,7.4688,7.5642,6135,0
2005-09-06,7.6212,7.6212,7.4939,7.5513,5939,0
2005-09-07,7.5261,7.9628,7.5071,7.6971,51692,0
2005-09-08,7.6529,7.7982,7.5702,7.6971,13187,0
2005-09-09,7.6971,7.6971,7.4499,7.5261,19860,0
2005-09-12,7.4245,7.9504,7.4245,7.6778,25017,0
2005-09-13,7.6405,7.9628,7.6405,7.7982,24187,0
2005-09-14,7.8121,7.8933,7.6405,7.7544,52715,0
2005-09-15,7.6529,7.8685,7.6405,7.7544,47431,0
2005-09-16,7.7284,7.8555,7.7284,7.8491,15138,0
2005-09-19,7.6778,7.9628,7.6649,7.9264,23305,0
2005-09-20,7.8244,8.1853,7.8244,8.0836,17620,0
2005-09-21,7.9696,8.1535,7.9124,7.9628,21717,0
2005-09-22,7.9628,8.2358,7.9628,8.1853,56126,0
2005-09-23,8.1222,8.528,8.0533,8.4711,33380,0
2005-09-26,8.528,8.528,8.2674,8.4957,87628,0
2005-09-27,8.4066,8.4643,8.2556,8.2802,10892,0
2005-09-28,8.2932,8.6366,8.2932,8.528,12267,0
2005-09-29,8.4127,8.4711,8.1535,8.382,11636,0
2005-09-30,8.2556,8.4066,8.0078,8.3951,16562,0
2005-10-03,8.3951,8.5989,8.3129,8.5989,26551,0
2005-10-04,8.5799,8.9972,8.4127,8.8074,68025,0
2005-10-05,8.7818,9.0093,8.668,8.9638,32357,0
2005-10-06,9.0224,9.0905,8.8074,9.0905,40751,0
2005-10-07,9.0658,9.0801,8.8957,8.9218,24696,0
2005-10-10,9.1114,9.1114,8.85,8.8957,29519,0
2005-10-11,8.9638,9.1114,8.9526,9.042,66759,0
2005-10-12,9.0093,9.0801,8.5522,8.9776,28646,0
2005-10-13,8.8249,9.0354,8.6536,8.85,17480,0
2005-10-14,8.8957,8.8957,8.3366,8.6993,21158,0
2005-10-17,8.8395,9.0093,8.5853,8.9776,23129,0
2005-10-18,8.9776,9.1238,8.7057,9.0658,29488,0
2005-10-19,9.1238,9.2938,9.0801,9.2812,34917,0
2005-10-20,9.3083,9.3083,8.8826,9.1362,26454,0
2005-10-21,9.0093,9.2127,8.8957,9.1675,19036,0
2005-10-24,9.1933,9.4065,9.1238,9.4065,22198,0
2005-10-25,9.3967,9.4921,8.9842,9.3859,10324,0
2005-10-26,9.2503,9.2503,8.7241,8.8826,24139,0
2005-10-27,8.864,9.0801,8.7241,9.0801,12423,0
2005-10-28,8.9274,9.2243,8.9078,9.1362,11112,0
2005-10-31,9.2812,9.379,9.1114,9.2938,11031,0
2005-11-01,9.665,9.665,9.1362,9.3276,28946,0
2005-11-02,9.3276,9.3967,9.1808,9.3967,30681,0
2005-11-03,9.4065,9.865,9.315,9.498,87807,0
2005-11-04,9.55,9.752,9.4655,9.68,50891,0
2005-11-07,9.708,9.708,9.379,9.3859,14773,0
2005-11-08,9.593,9.637,9.2938,9.4655,62932,0
2005-11-09,9.4517,9.498,9.2387,9.4921,14445,0
2005-11-10,9.536,9.536,9.3642,9.4065,24380,0
2005-11-11,9.4517,9.4655,9.0658,9.3967,22517,0
2005-11-14,9.568,9.568,9.2387,9.3859,19276,0
2005-11-15,9.2938,9.2938,8.8129,8.9638,48642,0
2005-11-16,8.8697,8.9274,8.5522,8.7122,67391,0
2005-11-17,8.693,8.7241,8.4842,8.528,37171,0
2005-11-18,8.5853,8.6536,8.3699,8.3951,33521,0
2005-11-21,8.4378,8.6221,8.3129,8.4711,31389,0
2005-11-22,8.4066,8.4957,8.1974,8.4265,12252,0
2005-11-23,8.528,8.7498,8.3366,8.668,17529,0
2005-11-25,8.8074,9.3524,8.8074,9.0905,10803,0
2005-11-28,9.0905,9.1362,8.528,8.6429,18809,0
2005-11-29,8.5218,8.7946,8.3251,8.6429,14424,0
2005-11-30,8.5799,8.668,8.2101,8.3504,32548,0
2005-12-01,8.3504,8.5218,8.3504,8.4711,12763,0
2005-12-02,8.2358,8.5405,8.2358,8.4643,14854,0
2005-12-05,8.693,8.693,8.3366,8.4842,20613,0
2005-12-06,8.6429,9.042,8.6429,9.0093,147427,0
2005-12-07,9.0093,9.0093,8.528,8.693,31918,0
2005-12-08,8.5853,8.5989,8.1399,8.4066,171161,0
2005-12-09,8.4378,8.8129,8.4378,8.7122,26646,0
2005-12-12,8.7122,8.8826,8.6859,8.7122,18906,0
2005-12-13,8.736,8.7498,8.2101,8.223,19036,0
2005-12-14,8.2622,8.5218,7.9124,8.0533,48770,0
2005-12-15,7.9628,8.382,7.6841,7.7795,57755,0
2005-12-16,7.9124,7.9264,7.6841,7.8121,99614,0
2005-12-19,7.7415,7.7415,7.5071,7.6212,55732,0
2005-12-20,7.6212,7.6212,7.1836,7.399,132885,0
2005-12-21,7.082,7.6276,6.9552,7.4562,1055941,0
2005-12-22,7.5261,7.7099,7.1962,7.3101,158809,0
2005-12-23,7.3549,7.5827,7.3549,7.4562,48150,0
2005-12-27,7.4371,7.8121,7.4371,7.5136,62123,0
2005-12-28,7.6212,7.6212,7.3928,7.4245,38868,0
2005-12-29,7.3801,7.5702,7.3101,7.5513,66933,0
2005-12-30,7.5513,7.6778,7.3801,7.5387,36419,0
2006-01-03,7.7099,7.8685,7.6276,7.8555,103033,0
2006-01-04,7.8685,8.0078,7.7915,7.9696,115747,0
2006-01-05,8.0078,8.0078,7.6971,7.9696,58856,0
2006-01-06,7.9696,8.1097,7.8366,8.0206,73032,0
2006-01-09,7.9058,8.0962,7.8817,7.9628,133284,0
2006-01-10,7.9828,8.0709,7.8555,8.039,66617,0
2006-01-11,8.039,8.3251,7.9828,8.1535,112555,0
2006-01-12,8.1974,8.1974,7.9828,7.9828,78909,0
2006-01-13,7.9696,8.0533,7.9696,7.9828,75130,0
2006-01-17,7.9628,8.0533,7.9504,8.0533,59982,0
2006-01-18,7.9828,8.2992,7.9696,8.1097,63540,0
2006-01-19,8.0709,8.2992,7.9388,7.9388,46849,0
2006-01-20,7.9696,7.9828,7.5261,7.8366,150162,0
2006-01-23,7.7982,7.9388,7.7544,7.9124,45535,0
2006-01-24,7.8817,7.9696,7.7795,7.7982,23562,0
2006-01-25,7.6276,7.9124,7.5261,7.9124,27406,0
2006-01-26,7.8121,7.9696,7.5702,7.7915,109326,0
2006-01-27,7.7544,7.9828,7.6405,7.9696,98076,0
2006-01-30,7.9696,7.9696,7.7675,7.8244,22070,0
2006-01-31,7.8244,7.9264,7.6212,7.6405,33390,0
2006-02-01,7.6529,7.8933,7.5387,7.5827,39156,0
2006-02-02,7.5387,7.5702,7.3101,7.4117,123344,0
2006-02-03,7.4814,7.5261,6.9808,7.0248,175214,0
2006-02-06,7.0568,7.1836,6.8981,6.9362,101414,0
2006-02-07,6.9362,7.3101,6.9111,7.0122,128260,0
2006-02-08,6.9679,7.6276,6.9679,7.3549,200638,0
2006-02-09,7.3232,7.5071,7.2535,7.2535,36213,0
2006-02-10,7.2278,7.2852,7.1836,7.2406,24558,0
2006-02-13,7.2535,7.3101,7.1836,7.1836,20360,0
2006-02-14,7.2278,7.2852,7.1962,7.2214,79526,0
2006-02-15,7.1836,7.3101,7.1517,7.209,133046,0
2006-02-16,7.1708,7.3232,7.1708,7.2214,16670,0
2006-02-17,7.2787,7.6841,7.2214,7.5261,99485,0
2006-02-21,7.6405,7.6405,7.4688,7.5071,25110,0
2006-02-22,7.4117,7.5071,7.209,7.2406,128763,0
2006-02-23,7.2787,7.4688,7.1836,7.3232,75718,0
2006-02-24,7.3549,7.3549,7.2406,7.3232,30760,0
2006-02-27,7.3358,7.3801,7.1962,7.2787,55541,0
2006-02-28,7.3419,7.5827,7.1836,7.2787,75276,0
2006-03-01,7.3549,7.3549,7.1836,7.1962,111962,0
2006-03-02,7.2278,7.3549,7.1075,7.1962,168275,0
2006-03-03,7.2343,7.3801,7.0693,7.3419,153481,0
2006-03-06,7.3928,7.6405,7.2978,7.5827,107309,0
2006-03-07,7.6212,7.9696,7.5136,7.8121,98993,0
2006-03-08,7.7544,8.1535,7.3928,8.0709,128560,0
2006-03-09,8.039,8.1222,7.8685,8.0709,44681,0
2006-03-10,8.0533,8.4378,7.8121,8.382,194134,0
2006-03-13,8.4378,8.8957,8.4378,8.6366,191088,0
2006-03-14,8.5989,8.5989,8.2932,8.4127,50030,0
2006-03-15,8.4842,8.528,8.382,8.382,51526,0
2006-03-16,8.382,8.4957,8.382,8.4957,42922,0
2006-03-17,8.4842,8.6429,8.4066,8.6221,35125,0
2006-03-20,8.6221,8.693,8.2992,8.3567,67682,0
2006-03-21,8.3129,8.3567,8.2101,8.2101,48505,0
2006-03-22,8.2556,8.3251,8.0078,8.3251,62940,0
2006-03-23,8.2674,8.5218,8.2674,8.4512,34114,0
2006-03-24,8.4711,9.1114,8.4378,8.9526,387471,0
2006-03-27,9.0354,9.0354,8.6429,8.8074,95213,0
2006-03-28,8.7818,8.8395,8.5522,8.736,28367,0
2006-03-29,8.7672,8.8395,8.4378,8.5522,142014,0
2006-03-30,8.5522,8.6429,8.3251,8.6221,23398,0
2006-03-31,8.4711,8.6221,8.4711,8.5853,17872,0
2006-04-03,8.6221,8.8249,8.6097,8.6805,80579,0
2006-04-04,8.6366,8.864,8.6366,8.8074,63416,0
2006-04-05,8.8395,8.8826,8.7561,8.8395,47342,0
2006-04-06,8.85,8.85,8.5853,8.7672,39577,0
2006-04-07,8.7561,8.8957,8.7241,8.8826,88455,0
2006-04-10,8.8826,8.8826,8.5989,8.8395,89548,0
2006-04-11,8.8395,8.85,8.5218,8.5799,32297,0
2006-04-12,8.5522,8.5989,8.4265,8.528,82890,0
2006-04-13,8.4957,8.8957,8.4127,8.8074,647665,0
2006-04-17,8.7818,9.0991,8.5799,8.693,74516,0
2006-04-18,8.6536,8.8395,8.5522,8.7818,47084,0
2006-04-19,8.7818,8.9842,8.7241,8.8957,84996,0
2006-04-20,8.8826,9.2243,8.8826,9.1362,104561,0
2006-04-21,9.2049,9.2243,9.0658,9.0658,107001,0
2006-04-24,9.1494,9.2938,9.0734,9.2639,98093,0
2006-04-25,9.2812,9.3276,9.1494,9.3276,39974,0
2006-04-26,9.3276,9.3524,9.1933,9.2243,32373,0
2006-04-27,9.2127,9.2938,9.1362,9.2639,28017,0
2006-04-28,9.1933,9.523,9.1551,9.4921,115156,0
2006-05-01,9.523,10.267,9.379,9.4419,76519,0
2006-05-02,9.51,9.51,9.2127,9.4793,51478,0
2006-05-03,9.58,10.267,9.523,10.151,366080,0
2006-05-04,10.05,10.182,9.865,10.025,197163,0
2006-05-05,10.036,10.367,9.865,9.922,202710,0
2006-05-08,9.942,10.267,9.853,9.897,132126,0
2006-05-09,9.897,10.025,9.693,9.738,65851,0
2006-05-10,9.725,9.853,9.379,9.523,79986,0
2006-05-11,9.3524,9.55,9.1933,9.2696,54711,0
2006-05-12,9.2243,9.3199,8.9274,9.3199,45192,0
2006-05-15,9.3524,9.693,9.3524,9.665,61287,0
2006-05-16,9.708,9.84,9.557,9.623,54065,0
2006-05-17,9.593,9.637,9.4655,9.58,49600,0
2006-05-18,9.613,9.725,9.498,9.593,30404,0
2006-05-19,9.623,9.807,9.523,9.637,50618,0
2006-05-22,9.665,9.665,9.1808,9.4793,207098,0
2006-05-23,9.2812,9.606,9.2696,9.2696,102246,0
2006-05-24,9.2696,9.4921,8.8697,9.1114,130431,0
2006-05-25,9.1675,9.4222,9.0801,9.3524,58541,0
2006-05-26,9.3276,9.51,9.1362,9.3524,57234,0
2006-05-30,9.436,9.67,9.436,9.4655,41690,0
2006-05-31,9.51,9.55,9.1933,9.3642,79152,0
2006-06-01,9.3383,9.4793,9.2311,9.3642,71381,0
2006-06-02,9.4065,9.784,9.3642,9.72,52773,0
2006-06-05,9.752,9.784,9.58,9.725,52300,0
2006-06-06,9.763,9.968,9.536,9.796,92712,0
2006-06-07,9.834,9.938,9.693,9.796,72049,0
2006-06-08,9.67,10.055,9.651,9.938,207565,0
2006-06-09,9.938,10.161,9.807,10.106,114600,0
2006-06-12,10.151,10.254,9.98,9.994,98499,0
2006-06-13,9.98,10.05,9.523,9.593,156846,0
2006-06-14,9.623,10.138,9.613,10.05,65598,0
2006-06-15,10.069,10.151,9.822,10.055,81199,0
2006-06-16,10.082,10.219,9.968,10.219,54229,0
2006-06-19,10.161,11.236,9.98,10.481,170714,0
2006-06-20,10.447,10.925,10.219,10.925,274410,0
2006-06-21,10.937,11.229,10.682,10.74,235080,0
2006-06-22,10.764,10.779,10.354,10.493,197553,0
2006-06-23,10.512,10.606,10.435,10.55,125605,0
2006-06-26,10.722,10.74,10.161,10.34,364854,0
2006-06-27,10.311,10.311,9.879,9.942,184378,0
2006-06-28,10.036,10.267,9.879,10.126,163758,0
2006-06-29,10.17,10.238,10.069,10.113,195826,0
2006-06-30,10.113,10.208,9.91,9.91,1332636,0
2006-07-03,9.897,10.254,9.879,10.208,190408,0
2006-07-05,10.219,10.219,9.763,9.91,94544,0
2006-07-06,9.922,10.01,9.4655,9.637,172368,0
2006-07-07,9.606,9.637,9.2243,9.2938,184042,0
2006-07-10,9.2639,9.2764,8.7672,8.9842,303714,0
2006-07-11,8.9842,9.572,8.8395,9.536,216978,0
2006-07-12,9.557,9.557,9.2049,9.3524,85271,0
2006-07-13,9.379,9.4419,9.1362,9.2387,86548,0
2006-07-14,9.2696,9.2938,8.9842,9.1808,100619,0
2006-07-17,9.1494,9.3276,8.9842,9.2127,75018,0
2006-07-18,9.2696,9.4419,9.1808,9.436,66084,0
2006-07-19,9.4655,9.752,9.3642,9.752,54334,0
2006-07-20,9.738,9.784,9.4921,9.58,58481,0
2006-07-21,9.55,9.67,9.1808,9.536,63509,0
2006-07-24,9.51,9.922,9.51,9.879,51258,0
2006-07-25,9.897,10.069,9.708,9.879,48633,0
2006-07-26,9.897,9.897,9.4655,9.725,74950,0
2006-07-27,9.822,9.89,9.4419,9.523,60056,0
2006-07-28,9.568,10.025,9.4419,9.98,71279,0
2006-07-31,9.853,10.092,9.708,9.879,67405,0
2006-08-01,9.853,9.853,9.665,9.738,31663,0
2006-08-02,9.91,10.447,9.865,10.226,178675,0
2006-08-03,10.182,10.626,10.092,10.55,176744,0
2006-08-04,10.665,10.937,10.455,10.855,303664,0
2006-08-07,10.925,11.381,10.836,11.122,206070,0
2006-08-08,11.209,11.465,11.133,11.279,187885,0
2006-08-09,11.337,11.438,11.165,11.35,149596,0
2006-08-10,11.308,11.388,10.969,11.363,87638,0
2006-08-11,11.324,11.406,11.007,11.366,79071,0
2006-08-14,11.425,11.723,11.209,11.534,133118,0
2006-08-15,11.534,11.977,11.534,11.825,429842,0
2006-08-16,11.963,12.147,11.837,12.066,195515,0
2006-08-17,12.136,12.477,11.997,12.434,308438,0
2006-08-18,12.376,12.668,12.339,12.636,465467,0
2006-08-21,12.649,12.776,11.919,11.963,474202,0
2006-08-22,11.406,12.04,10.734,11.825,348432,0
2006-08-23,11.804,11.869,11.395,11.494,150535,0
2006-08-24,11.476,11.482,11.35,11.395,223857,0
2006-08-25,11.337,11.451,11.294,11.337,126027,0
2006-08-28,11.363,11.476,11.254,11.363,155068,0
2006-08-29,11.395,11.666,11.179,11.551,311543,0
2006-08-30,11.633,12.237,11.609,12.033,166110,0
2006-08-31,12.021,12.262,11.869,12.054,132434,0
2006-09-01,12.147,12.262,11.747,11.983,339894,0
2006-09-05,12.04,12.306,11.794,12.122,106157,0
2006-09-06,12.477,12.606,12.409,12.497,433759,0
2006-09-07,12.547,12.819,12.282,12.477,143286,0
2006-09-08,12.534,12.606,12.434,12.534,78336,0
2006-09-11,12.49,12.909,12.434,12.623,376830,0
2006-09-12,12.776,12.851,12.693,12.776,191953,0
2006-09-13,12.896,13.117,12.649,12.679,287442,0
2006-09-14,12.693,12.89,12.409,12.782,436098,0
2006-09-15,12.851,13.422,12.719,13.068,606434,0
2006-09-18,13.459,13.493,13.117,13.194,315559,0
2006-09-19,13.346,13.346,12.534,12.636,245304,0
2006-09-20,12.776,12.89,12.554,12.591,165122,0
2006-09-21,12.636,13.004,12.326,12.534,164679,0
2006-09-22,12.534,12.636,12.033,12.339,135010,0
2006-09-25,12.534,12.851,12.339,12.42,122776,0
2006-09-26,12.497,12.699,12.395,12.522,79805,0
2006-09-27,12.534,12.738,12.477,12.693,161908,0
2006-09-28,12.693,12.952,12.568,12.878,97839,0
2006-09-29,12.851,12.909,12.147,12.249,166508,0
2006-10-02,12.207,12.534,11.977,12.154,87912,0
2006-10-03,12.092,12.306,11.691,11.717,101664,0
2006-10-04,11.666,12.282,11.577,12.262,150090,0
2006-10-05,12.207,12.662,11.717,12.554,167831,0
2006-10-06,12.477,12.693,12.453,12.668,71718,0
2006-10-09,12.568,12.776,12.154,12.649,121692,0
2006-10-10,12.833,12.833,12.578,12.679,73653,0
2006-10-11,12.668,12.75,12.439,12.636,84968,0
2006-10-12,12.726,13.175,12.547,13.124,130475,0
2006-10-13,13.163,13.265,12.833,12.966,299520,0
2006-10-16,12.935,13.093,12.547,13.036,167462,0
2006-10-17,13.004,13.252,12.679,12.99,175819,0
2006-10-18,13.068,13.493,12.841,13.459,151701,0
2006-10-19,13.466,13.821,13.289,13.569,156424,0
2006-10-20,13.74,15.623,13.72,15.395,1154745,0
2006-10-23,15.42,15.623,15.165,15.395,339946,0
2006-10-24,15.431,15.965,15.326,15.623,185803,0
2006-10-25,15.679,15.837,14.963,15.276,187047,0
2006-10-26,15.363,15.648,14.989,15.121,138222,0
2006-10-27,15.007,15.121,14.665,14.736,144672,0
2006-10-30,14.92,15.09,14.722,14.938,129788,0
2006-10-31,15.078,15.172,14.595,14.92,130272,0
2006-11-01,13.684,14.22,13.569,13.912,598564,0
2006-11-02,13.854,13.905,13.366,13.422,236901,0
2006-11-03,13.366,13.517,12.092,12.762,1118657,0
2006-11-06,12.75,12.833,12.439,12.49,260244,0
2006-11-07,12.782,12.935,12.554,12.591,356036,0
2006-11-08,12.497,12.693,11.165,11.977,956697,0
2006-11-09,12.033,12.249,11.747,12.054,272313,0
2006-11-10,12.033,12.076,11.804,11.849,55199,0
2006-11-13,11.883,12.262,11.863,12.04,123328,0
2006-11-14,11.977,12.092,11.639,12.009,182836,0
2006-11-15,11.755,12.262,11.723,12.193,158420,0
2006-11-16,12.193,12.319,12.122,12.282,63972,0
2006-11-17,12.268,12.568,12.009,12.35,161389,0
2006-11-20,12.282,12.42,11.963,12.262,122696,0
2006-11-21,12.11,12.249,11.849,11.869,127673,0
2006-11-22,11.997,11.997,11.538,11.653,111680,0
2006-11-24,11.609,11.869,11.42,11.804,22952,0
2006-11-27,11.837,11.863,11.266,11.363,408305,0
2006-11-28,11.363,11.653,11.236,11.494,111734,0
2006-11-29,11.508,11.521,11.248,11.406,138486,0
2006-11-30,11.438,11.794,11.236,11.476,202811,0
2006-12-01,11.425,11.679,11.366,11.633,142210,0
2006-12-04,11.609,12.262,11.59,12.11,224044,0
2006-12-05,12.179,12.668,12.147,12.636,177174,0
2006-12-06,12.554,12.851,12.167,12.75,246329,0
2006-12-07,12.808,13.448,12.808,13.231,199253,0
2006-12-08,13.295,13.403,12.606,12.726,105277,0
2006-12-11,12.726,12.966,12.381,12.636,86959,0
2006-12-12,12.662,12.89,12.547,12.662,98799,0
2006-12-13,12.762,12.922,12.568,12.878,117550,0
2006-12-14,12.99,13.379,12.966,13.004,108235,0
2006-12-15,13.175,14.133,13.022,13.537,1309806,0
2006-12-18,13.569,14.049,13.524,13.581,377179,0
2006-12-19,13.504,13.848,13.295,13.581,331906,0
2006-12-20,13.639,13.797,13.335,13.608,186971,0
2006-12-21,13.581,13.912,13.581,13.905,103620,0
2006-12-22,13.912,14.12,13.684,14.049,129329,0
2006-12-26,14.083,14.822,13.848,14.722,356343,0
2006-12-27,14.822,15.051,14.392,14.995,208889,0
2006-12-28,15.02,15.103,14.576,14.938,197532,0
2006-12-29,14.893,14.893,14.348,14.406,347688,0
2007-01-03,14.311,14.995,13.924,14.538,244414,0
2007-01-04,14.482,14.632,14.311,14.507,175499,0
2007-01-05,14.418,14.531,14.162,14.425,126351,0
2007-01-08,14.463,14.708,14.36,14.652,129749,0
2007-01-09,14.595,14.708,14.037,14.565,239417,0
2007-01-10,14.425,14.588,14.336,14.538,88992,0
2007-01-11,14.463,14.837,14.29,14.765,136773,0
2007-01-12,14.736,14.805,14.531,14.748,128906,0
2007-01-16,14.748,15.704,14.748,15.051,659176,0
2007-01-17,15.051,15.051,14.708,14.792,141535,0
2007-01-18,14.708,14.822,13.797,14.19,271064,0
2007-01-19,14.153,14.323,13.962,14.248,113463,0
2007-01-22,14.197,14.214,13.866,13.905,80022,0
2007-01-23,13.854,14.311,13.821,13.992,276985,0
2007-01-24,14.037,14.197,13.97,14.083,62167,0
2007-01-25,13.979,14.197,13.624,13.72,86205,0
2007-01-26,13.684,13.776,13.391,13.639,241350,0
2007-01-29,13.639,13.889,13.608,13.695,196632,0
2007-01-30,13.751,13.854,13.639,13.684,104176,0
2007-01-31,13.684,14.153,13.524,14.049,94670,0
2007-02-01,13.924,14.437,13.866,14.29,108936,0
2007-02-02,14.323,14.418,14.107,14.323,80515,0
2007-02-05,14.822,15.103,14.632,14.779,269846,0
2007-02-06,14.881,15.292,14.881,15.16,273463,0
2007-02-07,15.218,15.395,15.121,15.235,149055,0
2007-02-08,15.247,15.336,15.109,15.283,208796,0
2007-02-09,15.326,15.336,15.045,15.292,249704,0
2007-02-12,15.305,15.42,15.109,15.42,119962,0
2007-02-13,15.395,15.704,15.305,15.564,300993,0
2007-02-14,15.548,15.977,15.465,15.623,158154,0
2007-02-15,15.665,16.161,15.636,15.99,338501,0
2007-02-16,15.99,15.99,15.439,15.578,216682,0
2007-02-20,15.548,16.116,15.489,15.78,150209,0
2007-02-21,15.78,16.046,15.376,15.489,147173,0
2007-02-22,15.532,15.554,15.147,15.326,128707,0
2007-02-23,15.336,15.382,15.165,15.203,86224,0
2007-02-26,15.319,15.382,14.963,15.103,108991,0
2007-02-27,14.951,14.951,14.253,14.29,188720,0
2007-02-28,14.862,15.134,14.12,14.995,372385,0
2007-03-01,14.779,15.064,14.279,14.805,190734,0
2007-03-02,14.69,14.69,13.651,13.992,603296,0
2007-03-05,13.764,14.107,13.581,13.733,267794,0
2007-03-06,13.797,14.463,13.797,14.311,160158,0
2007-03-07,14.323,14.565,14.133,14.139,132864,0
2007-03-08,14.311,14.862,14.083,14.209,166224,0
2007-03-09,14.368,14.608,14.153,14.608,154209,0
2007-03-12,14.425,14.779,14.279,14.646,138992,0
2007-03-13,14.588,14.588,13.854,13.979,274397,0
2007-03-14,13.924,14.02,13.551,13.948,117265,0
2007-03-15,13.962,14.234,13.821,14.094,149581,0
2007-03-16,14.083,14.083,13.72,13.776,200219,0
2007-03-19,13.833,14.29,13.733,14.083,124886,0
2007-03-20,14.037,14.139,13.751,13.912,140905,0
2007-03-21,13.905,13.905,13.651,13.72,200814,0
2007-03-22,13.791,13.912,13.684,13.879,239299,0
2007-03-23,13.905,15.147,13.848,14.765,206069,0
2007-03-26,14.822,14.893,14.621,14.722,120355,0
2007-03-27,14.702,14.875,14.311,14.38,128640,0
2007-03-28,14.336,14.565,14.083,14.266,199677,0
2007-03-29,14.311,14.425,13.979,14.209,105053,0
2007-03-30,14.19,14.248,13.889,14.083,107062,0
2007-04-02,14.083,14.12,13.608,13.912,173896,0
2007-04-03,13.848,14.425,13.764,14.248,194049,0
2007-04-04,14.29,14.36,14.024,14.197,306900,0
2007-04-05,14.266,14.595,14.133,14.323,89268,0
2007-04-09,14.248,14.392,14.083,14.107,205302,0
2007-04-10,14.162,14.392,14.083,14.107,134487,0
2007-04-11,14.083,14.36,13.797,13.912,198113,0
2007-04-12,13.797,14.139,13.797,14.107,333724,0
2007-04-13,14.076,14.348,14.076,14.162,164099,0
2007-04-16,14.266,14.336,14.153,14.22,71125,0
2007-04-17,14.279,14.279,13.905,13.962,138555,0
2007-04-18,13.912,14.12,13.797,13.97,76325,0
2007-04-19,13.992,14.133,13.74,14.006,287972,0
2007-04-20,14.209,14.209,13.879,13.905,187254,0
2007-04-23,13.905,14.107,13.833,14.024,93301,0
2007-04-24,14.02,14.02,13.72,13.924,136493,0
2007-04-25,13.821,14.037,13.821,13.962,225049,0
2007-04-26,13.979,14.418,13.879,14.311,396466,0
2007-04-27,14.303,14.565,14.162,14.406,340330,0
2007-04-30,14.476,14.482,14.253,14.303,149443,0
2007-05-01,14.279,14.406,14.024,14.063,93313,0
2007-05-02,14.107,14.893,14.107,14.837,238288,0
2007-05-03,15.451,15.679,14.816,15.218,678038,0
2007-05-04,15.224,15.431,15.064,15.292,213493,0
2007-05-07,15.35,16.046,15.283,15.977,336313,0
2007-05-08,15.921,16.035,15.704,15.794,238421,0
2007-05-09,15.945,16.061,15.864,16.002,355609,0
2007-05-10,15.894,16.023,15.564,15.888,238903,0
2007-05-11,15.977,17.062,15.78,17.035,552536,0
2007-05-14,17.05,17.335,16.404,16.523,338880,0
2007-05-15,16.573,16.777,16.318,16.347,247089,0
2007-05-16,16.363,16.688,16.353,16.523,194950,0
2007-05-17,16.548,16.593,16.263,16.433,126662,0
2007-05-18,16.515,16.56,16.15,16.238,176723,0
2007-05-21,16.181,16.263,16.046,16.078,275457,0
2007-05-22,16.103,16.238,15.921,16.136,340016,0
2007-05-23,16.136,16.353,16.061,16.205,293932,0
2007-05-24,16.205,16.504,16.136,16.194,299479,0
2007-05-25,16.289,16.307,16.078,16.181,179036,0
2007-05-29,16.194,16.535,16.194,16.468,301243,0
2007-05-30,16.46,16.535,16.219,16.477,338378,0
2007-05-31,16.573,16.743,16.289,16.307,425818,0
2007-06-01,16.409,16.535,16.161,16.161,300337,0
2007-06-04,16.15,16.363,15.894,16.238,325065,0
2007-06-05,16.15,16.294,15.82,16.002,176110,0
2007-06-06,15.894,15.99,15.509,15.837,228186,0
2007-06-07,15.78,16.161,15.693,15.773,288995,0
2007-06-08,15.794,15.85,15.475,15.773,186948,0
2007-06-11,15.78,15.78,15.336,15.395,190406,0
2007-06-12,15.292,15.42,15.235,15.363,204380,0
2007-06-13,15.407,15.431,15.178,15.305,164547,0
2007-06-14,15.336,15.648,15.305,15.623,405372,0
2007-06-15,15.832,15.908,15.497,15.605,320681,0
2007-06-18,15.648,15.921,15.623,15.908,138914,0
2007-06-19,15.837,15.938,15.773,15.837,177032,0
2007-06-20,15.894,15.945,15.704,15.773,471754,0
2007-06-21,15.723,16.046,15.636,16.009,240606,0
2007-06-22,16.009,16.307,15.965,16.078,991073,0
2007-06-25,16.009,16.307,15.717,15.921,249859,0
2007-06-26,15.934,16.078,15.794,15.953,164986,0
2007-06-27,15.945,16.404,15.837,16.363,316624,0
2007-06-28,16.404,17.05,16.275,16.801,376447,0
2007-06-29,16.845,16.915,16.46,16.523,254212,0
2007-07-02,16.637,17.201,16.637,17.108,254431,0
2007-07-03,17.062,17.804,17.028,17.766,281458,0
2007-07-05,17.847,17.931,17.532,17.647,195281,0
2007-07-06,17.747,17.951,17.647,17.804,145789,0
2007-07-09,18.017,18.166,17.62,17.69,186739,0
2007-07-10,17.663,17.847,17.493,17.653,218901,0
2007-07-11,17.62,17.747,17.462,17.562,218952,0
2007-07-12,17.69,18.279,17.647,18.051,353524,0
2007-07-13,18.075,18.133,17.632,17.835,190178,0
2007-07-16,17.761,17.893,17.538,17.804,217985,0
2007-07-17,17.893,18.393,17.804,18.202,359267,0
2007-07-18,18.133,18.202,17.861,18.166,210296,0
2007-07-19,18.248,18.248,17.975,18.017,157079,0
2007-07-20,17.988,17.988,17.596,17.62,239305,0
2007-07-23,17.676,17.951,17.562,17.804,160205,0
2007-07-24,17.62,17.703,17.244,17.335,256171,0
2007-07-25,17.435,17.538,16.971,17.335,234649,0
2007-07-26,16.58,16.949,16.25,16.605,348300,0
2007-07-27,16.468,16.719,16.002,16.023,357936,0
2007-07-30,16.009,16.124,15.773,15.864,189688,0
2007-07-31,15.832,16.161,15.395,15.42,135143,0
2007-08-01,15.475,15.908,15.203,15.864,355517,0
2007-08-02,17.118,17.788,16.878,17.653,705946,0
2007-08-03,17.703,18.179,17.321,17.532,361549,0
2007-08-06,17.596,18.223,17.365,17.873,408551,0
2007-08-07,18.046,18.046,16.993,17.475,272584,0
2007-08-08,17.562,17.881,16.523,17.321,626178,0
2007-08-09,17.028,17.24,16.238,17.028,532301,0
2007-08-10,16.719,17.804,16.593,17.447,293783,0
2007-08-13,17.505,17.988,17.348,17.493,169302,0
2007-08-14,17.532,17.778,16.903,17.086,160025,0
2007-08-15,17.094,17.632,16.605,16.631,152433,0
2007-08-16,16.58,17.035,15.965,16.573,343673,0
2007-08-17,17.086,17.108,16.46,16.491,245198,0
2007-08-20,16.573,16.637,16.078,16.333,151402,0
2007-08-21,16.376,16.743,16.232,16.447,128261,0
2007-08-22,16.719,16.903,16.409,16.491,162281,0
2007-08-23,16.605,16.866,16.421,16.777,138924,0
2007-08-24,16.631,17.279,16.631,17.222,98905,0
2007-08-27,17.233,17.233,16.823,17.016,77221,0
2007-08-28,16.936,16.971,16.535,16.548,127144,0
2007-08-29,16.605,16.936,16.376,16.903,74817,0
2007-08-30,16.765,17.016,16.637,16.977,86760,0
2007-08-31,17.244,17.264,16.859,16.96,57597,0
2007-09-04,16.921,17.279,16.823,17.163,170082,0
2007-09-05,17.149,17.25,16.801,17.193,224443,0
2007-09-06,17.222,17.475,16.936,17.419,154330,0
2007-09-07,17.118,17.25,16.788,16.866,111016,0
2007-09-10,16.936,16.96,16.535,16.719,101765,0
2007-09-11,16.777,17.118,16.707,16.921,70865,0
2007-09-12,16.921,17.264,16.777,16.801,182331,0
2007-09-13,16.936,17.207,16.808,16.993,124172,0
2007-09-14,16.832,17.149,16.752,16.921,122925,0
2007-09-17,17.518,18.017,17.321,17.588,332808,0
2007-09-18,17.766,18.303,17.48,18.145,386832,0
2007-09-19,18.329,18.578,17.873,18.12,211954,0
2007-09-20,18.133,18.92,17.988,18.621,299212,0
2007-09-21,18.806,18.963,18.603,18.951,407954,0
2007-09-24,19.047,19.274,18.647,19.047,240893,0
2007-09-25,18.963,18.963,18.223,18.279,129117,0
2007-09-26,18.419,18.703,18.329,18.703,184487,0
2007-09-27,18.862,19.034,18.735,18.99,184560,0
2007-09-28,19.008,19.331,18.692,19.058,345455,0
2007-10-01,19.319,19.675,19.224,19.435,420946,0
2007-10-02,19.514,19.573,18.99,19.137,115018,0
2007-10-03,19.064,19.171,18.621,18.837,102332,0
2007-10-04,18.92,19.229,18.82,19.047,117991,0
2007-10-05,19.261,19.388,19.137,19.236,114157,0
2007-10-08,19.236,19.286,19.058,19.236,84131,0
2007-10-09,19.236,19.236,18.888,19.115,418162,0
2007-10-10,19.148,19.251,18.933,18.977,106837,0
2007-10-11,19.034,19.178,18.202,18.202,163112,0
2007-10-12,18.234,18.532,18.075,18.12,142604,0
2007-10-15,18.19,18.279,17.71,17.747,140408,0
2007-10-16,17.733,18.063,17.607,18.063,143842,0
2007-10-17,18.133,18.217,17.719,17.873,101447,0
2007-10-18,17.804,18.202,17.719,18.12,82989,0
2007-10-19,18.12,18.133,17.424,17.493,163935,0
2007-10-22,17.39,17.994,17.193,17.951,94159,0
2007-10-23,18.166,18.373,17.817,18.362,158285,0
2007-10-24,18.19,18.351,17.419,17.861,300524,0
2007-10-25,17.881,18.373,17.761,17.904,111218,0
2007-10-26,18.19,18.259,17.773,18.217,98397,0
2007-10-29,18.202,18.336,17.71,18.179,257958,0
2007-10-30,18.133,18.933,18.017,18.508,223321,0
2007-10-31,18.475,18.933,18.12,18.419,190325,0
2007-11-01,18.615,19.274,18.179,18.217,429269,0
2007-11-02,18.464,18.52,18.089,18.248,205043,0
2007-11-05,18.408,18.532,18.107,18.279,105969,0
2007-11-06,18.336,18.373,18.007,18.293,71342,0
2007-11-07,18.063,18.133,16.915,17.131,249008,0
2007-11-08,18.107,18.393,17.69,18.089,218716,0
2007-11-09,17.881,18.647,17.719,18.202,206941,0
2007-11-12,18.133,18.615,18.046,18.329,127424,0
2007-11-13,18.532,18.888,18.414,18.703,136556,0
2007-11-14,18.862,18.906,18.419,18.76,90043,0
2007-11-15,18.672,18.82,17.951,17.975,178977,0
2007-11-16,18.017,18.234,17.493,17.861,153926,0
2007-11-19,17.778,17.835,17.475,17.676,136019,0
2007-11-20,17.663,17.938,16.971,17.424,199405,0
2007-11-21,17.303,17.663,16.96,17.028,226270,0
2007-11-23,17.108,17.39,17.006,17.257,85715,0
2007-11-26,17.244,17.788,17.073,17.607,251652,0
2007-11-27,17.703,18.501,17.607,18.464,281252,0
2007-11-28,18.703,18.895,18.488,18.895,161842,0
2007-11-29,18.82,19.193,18.792,19.122,132060,0
2007-11-30,19.294,19.307,18.92,18.92,401534,0
2007-12-03,19.229,19.534,19.034,19.178,228190,0
2007-12-04,19.047,19.307,18.895,18.944,126409,0
2007-12-05,19.205,19.274,18.659,19.193,110275,0
2007-12-06,19.193,19.193,18.703,18.837,134122,0
2007-12-07,18.895,18.895,18.621,18.862,84572,0
2007-12-10,18.774,18.774,17.931,18.223,277851,0
2007-12-11,18.329,18.792,17.904,18.033,177166,0
2007-12-12,18.501,18.76,18.317,18.647,205144,0
2007-12-13,18.451,18.451,17.893,18.017,158581,0
2007-12-14,17.847,18.19,17.796,17.988,267051,0
2007-12-17,17.847,17.904,17.532,17.778,164994,0
2007-12-18,18.166,18.944,18.102,18.906,192346,0
2007-12-19,18.849,19.388,18.557,19.229,271210,0
2007-12-20,19.388,19.675,19.092,19.446,494643,0
2007-12-21,19.502,19.99,19.42,19.976,513020,0
2007-12-24,19.99,20.379,19.963,20.244,122111,0
2007-12-26,20.06,20.515,19.963,20.162,161247,0
2007-12-27,20.207,20.359,19.732,19.763,185516,0
2007-12-28,19.832,19.875,19.4,19.79,225467,0
2007-12-31,19.675,19.763,19.388,19.578,214529,0
2008-01-02,19.591,19.675,19.022,19.4,210246,0
2008-01-03,19.435,19.502,19.171,19.364,233609,0
2008-01-04,19.42,19.591,19.178,19.294,164262,0
2008-01-07,19.492,19.631,19.064,19.514,246531,0
2008-01-08,19.573,20.047,19.388,19.604,356346,0
2008-01-09,20.494,20.904,20.131,20.822,871380,0
2008-01-10,20.879,21.417,20.722,21.144,372345,0
2008-01-11,21.018,21.334,20.722,20.846,270441,0
2008-01-14,21.1,21.144,20.359,20.446,194565,0
2008-01-15,20.244,20.55,20.233,20.515,214288,0
2008-01-16,20.515,20.929,20.346,20.815,304107,0
2008-01-17,20.709,20.929,20.088,20.458,547161,0
2008-01-18,20.446,20.608,20.029,20.207,256037,0
2008-01-22,19.477,20.658,18.373,20.218,514055,0
2008-01-23,19.703,20.504,19.388,20.143,280008,0
2008-01-24,20.436,20.686,20.188,20.218,246563,0
2008-01-25,20.488,20.515,19.388,19.662,201868,0
2008-01-28,19.408,20.233,19.137,20.118,206396,0
2008-01-29,20.257,20.465,19.848,19.932,241742,0
2008-01-30,19.832,20.153,19.002,19.047,271817,0
2008-01-31,18.82,19.703,18.59,19.648,256654,0
2008-02-01,19.776,20.06,19.008,19.137,322793,0
2008-02-04,19.122,19.4,18.59,18.786,236560,0
2008-02-05,18.615,19.832,18.546,19.616,377818,0
2008-02-06,19.947,20.047,19.103,19.178,366421,0
2008-02-07,19.034,19.56,18.735,19.351,242708,0
2008-02-08,19.343,19.776,19.115,19.492,138770,0
2008-02-11,19.42,19.591,19.122,19.408,136261,0
2008-02-12,19.463,19.971,19.435,19.744,153258,0
2008-02-13,19.905,20.643,19.744,20.529,230700,0
2008-02-14,20.402,20.402,17.303,18.373,2160110,0
2008-02-15,18.223,18.806,17.961,18.672,538443,0
2008-02-19,18.895,19.274,18.806,19.103,375529,0
2008-02-20,18.951,19.002,18.475,18.621,144871,0
2008-02-21,18.76,18.792,17.778,17.881,222794,0
2008-02-22,17.847,17.873,17.419,17.663,228399,0
2008-02-25,17.632,17.938,17.188,17.766,163942,0
2008-02-26,17.308,18.075,17.308,17.893,169607,0
2008-02-27,17.747,18.329,17.653,17.904,220927,0
2008-02-28,17.788,18.046,17.035,17.086,282644,0
2008-02-29,16.915,16.936,16.504,16.808,290872,0
2008-03-03,16.823,17.308,16.318,17.244,453779,0
2008-03-04,16.915,16.977,16.491,16.892,211649,0
2008-03-05,17.028,17.028,16.307,16.859,137480,0
2008-03-06,17.365,17.766,17.05,17.176,450451,0
2008-03-07,16.878,17.532,16.878,16.936,337295,0
2008-03-10,16.96,16.96,15.247,15.382,402355,0
2008-03-11,15.773,15.85,15.326,15.723,306601,0
2008-03-12,15.679,16.573,15.679,16.002,319969,0
2008-03-13,15.832,15.832,15.247,15.319,351799,0
2008-03-14,15.431,15.439,14.133,14.392,512338,0
2008-03-17,14.083,14.38,13.889,14.22,374069,0
2008-03-18,14.531,14.93,13.97,14.816,258215,0
2008-03-19,14.893,14.963,14.507,14.52,148198,0
2008-03-20,14.665,14.736,14.133,14.69,376527,0
2008-03-24,14.805,14.938,14.303,14.52,273840,0
2008-03-25,14.621,14.805,14.565,14.621,184314,0
2008-03-26,14.348,14.392,13.366,13.707,875687,0
2008-03-27,13.848,14.406,13.821,14.12,510294,0
2008-03-28,14.094,14.736,13.97,14.437,342011,0
2008-03-31,14.492,15.103,14.076,14.989,450029,0
2008-04-01,14.951,16.347,14.951,15.877,771551,0
2008-04-02,15.75,15.806,15.532,15.773,363075,0
2008-04-03,15.693,16.023,15.376,15.832,280083,0
2008-04-04,15.806,15.894,15.224,15.431,299428,0
2008-04-07,15.439,15.578,14.792,14.837,303518,0
2008-04-08,14.816,15.078,14.552,14.862,287956,0
2008-04-09,14.93,15.045,14.632,14.779,146581,0
2008-04-10,14.805,15.203,14.728,15.045,169525,0
2008-04-11,14.893,14.976,14.722,14.816,192678,0
2008-04-14,14.816,15.033,14.679,14.85,255739,0
2008-04-15,14.92,15.109,14.646,14.92,129903,0
2008-04-16,15.235,15.564,15.033,15.045,353564,0
2008-04-17,14.963,15.007,14.565,14.805,283907,0
2008-04-18,15.051,15.235,14.881,15.064,113062,0
2008-04-21,14.995,15.292,14.805,15.007,226366,0
2008-04-22,14.92,15.051,14.153,14.425,316919,0
2008-04-23,14.538,14.92,14.538,14.665,112517,0
2008-04-24,14.702,14.702,14.076,14.279,211652,0
2008-04-25,14.311,15.078,13.833,15.007,765812,0
2008-04-28,14.989,15.09,14.765,15.051,587158,0
2008-04-29,15.103,15.241,14.875,14.989,483375,0
2008-04-30,15.121,15.326,14.822,14.995,409617,0
2008-05-01,15.465,15.489,14.875,15.489,670838,0
2008-05-02,16.25,17.39,16.078,17.149,1073854,0
2008-05-05,17.073,17.39,17.035,17.163,290301,0
2008-05-06,17.176,17.632,17.028,17.365,354130,0
2008-05-07,17.36,17.36,16.468,16.649,220348,0
2008-05-08,16.707,16.845,16.307,16.46,206573,0
2008-05-09,16.289,16.491,16.124,16.294,208522,0
2008-05-12,16.39,16.96,16.39,16.765,245875,0
2008-05-13,16.823,17.108,16.655,16.878,294891,0
2008-05-14,16.921,17.05,16.523,16.548,130581,0
2008-05-15,16.515,16.903,16.263,16.801,168870,0
2008-05-16,16.878,16.878,16.353,16.535,121552,0
2008-05-19,16.56,16.695,16.173,16.353,170327,0
2008-05-20,16.25,16.477,15.99,16.181,144141,0
2008-05-21,16.194,16.548,15.934,15.965,120533,0
2008-05-22,15.99,16.294,15.888,16.061,93787,0
2008-05-23,15.945,16.023,15.407,15.85,223616,0
2008-05-27,15.934,16.093,15.665,16.046,134060,0
2008-05-28,16.15,16.15,15.693,15.864,82919,0
2008-05-29,15.794,16.219,15.489,15.99,107131,0
2008-05-30,16.002,16.404,15.623,16.376,191259,0
2008-06-02,16.353,16.56,15.665,16.002,115829,0
2008-06-03,16.093,16.25,15.636,15.737,182136,0
2008-06-04,15.704,15.888,15.554,15.554,166027,0
2008-06-05,15.564,15.717,15.407,15.648,129099,0
2008-06-06,15.489,15.564,14.907,14.938,195089,0
2008-06-09,15.045,15.548,14.632,15.192,281137,0
2008-06-10,15.078,16.205,14.976,16.067,322896,0
2008-06-11,16.009,16.023,15.609,15.679,238304,0
2008-06-12,15.806,16.093,15.578,15.704,78100,0
2008-06-13,15.837,15.921,15.605,15.78,65491,0
2008-06-16,15.693,15.737,15.475,15.623,79628,0
2008-06-17,15.648,16.067,15.489,15.85,167480,0
2008-06-18,15.737,15.99,15.564,15.794,100456,0
2008-06-19,15.78,15.888,15.548,15.877,88239,0
2008-06-20,15.806,15.977,15.532,15.965,208105,0
2008-06-23,16.035,16.046,15.737,15.837,92905,0
2008-06-24,15.679,15.704,15.376,15.376,175094,0
2008-06-25,15.382,15.806,15.319,15.648,345924,0
2008-06-26,15.431,15.85,15.235,15.661,194017,0
2008-06-27,15.591,15.75,15.262,15.609,382781,0
2008-06-30,15.591,15.767,15.276,15.276,222758,0
2008-07-01,15.078,15.636,14.989,15.283,154179,0
2008-07-02,15.283,15.363,14.92,15.051,124956,0
2008-07-03,15.109,15.134,14.93,14.989,59879,0
2008-07-07,15.103,15.109,14.632,14.69,121974,0
2008-07-08,14.69,15.121,14.463,15.109,147326,0
2008-07-09,15.147,15.147,14.779,14.779,118465,0
2008-07-10,14.722,15.42,14.722,15.395,174554,0
2008-07-11,15.292,15.921,15.224,15.773,311172,0
2008-07-14,15.888,16.238,15.75,16.136,364188,0
2008-07-15,15.945,16.173,15.532,16.061,211368,0
2008-07-16,16.136,16.363,16.035,16.307,174371,0
2008-07-17,16.447,16.535,15.934,16.035,161472,0
2008-07-18,16.023,16.023,15.451,15.693,144516,0
2008-07-21,15.85,15.888,15.509,15.773,75919,0
2008-07-22,15.723,16.173,15.648,16.103,97445,0
2008-07-23,16.116,16.238,15.921,16.009,121445,0
2008-07-24,16.093,16.093,15.564,15.665,97997,0
2008-07-25,15.794,16.136,15.794,15.894,147826,0
2008-07-28,15.894,16.194,15.42,15.548,77004,0
2008-07-29,15.532,15.965,15.451,15.85,95914,0
2008-07-30,15.965,16.232,15.578,15.85,86009,0
2008-07-31,15.679,16.404,15.439,16.294,313752,0
2008-08-01,16.878,18.19,16.832,17.804,815512,0
2008-08-04,17.988,18.786,17.847,18.565,381329,0
2008-08-05,18.748,19.343,18.627,19.115,350138,0
2008-08-06,19.103,19.274,18.362,18.488,339109,0
2008-08-07,17.994,18.703,17.778,18.557,471078,0
2008-08-08,18.488,19.947,18.317,19.578,442740,0
2008-08-11,19.858,20.244,19.161,20.218,209904,0
2008-08-12,19.858,19.858,18.92,19.388,346166,0
2008-08-13,19.351,19.819,19.331,19.457,147518,0
2008-08-14,19.286,20.035,19.261,19.801,106312,0
2008-08-15,20.004,20.075,19.343,19.805,170912,0
2008-08-18,19.229,19.763,19.022,19.307,153131,0
2008-08-19,19.002,19.319,18.895,19.229,152325,0
2008-08-20,19.218,19.364,18.786,19.218,102801,0
2008-08-21,19.092,19.463,18.963,19.161,99702,0
2008-08-22,19.261,19.388,19.103,19.193,80564,0
2008-08-25,18.82,19.161,18.59,18.672,184456,0
2008-08-26,18.703,19.477,18.703,19.408,113010,0
2008-08-27,19.457,19.905,19.286,19.578,192827,0
2008-08-28,19.732,19.732,19.274,19.616,229611,0
2008-08-29,19.631,19.914,19.457,19.604,96903,0
2008-09-02,19.79,19.963,19.616,19.763,178650,0
2008-09-03,19.748,19.905,19.548,19.675,159112,0
2008-09-04,19.534,19.763,19.079,19.648,160620,0
2008-09-05,19.514,19.863,19.364,19.703,164797,0
2008-09-08,19.863,20.322,19.573,20.06,349172,0
2008-09-09,20.104,20.529,19.56,19.578,211820,0
2008-09-10,19.79,20.529,19.56,20.131,216291,0
2008-09-11,20.371,20.415,19.578,20.207,185211,0
2008-09-12,20.035,20.415,19.573,20.275,237924,0
2008-09-15,19.832,20.233,19.578,19.875,116527,0
2008-09-16,19.631,20.035,19.251,20.035,253384,0
2008-09-17,19.891,20.207,18.621,18.748,277013,0
2008-09-18,19.171,19.573,17.804,18.76,345770,0
2008-09-19,19.274,19.616,18.133,18.248,542813,0
2008-09-22,18.248,18.373,17.62,17.961,151864,0
2008-09-23,18.007,18.451,17.788,17.835,148654,0
2008-09-24,17.893,17.904,17.062,17.108,326749,0
2008-09-25,17.137,17.193,16.866,16.96,200356,0
2008-09-26,16.921,17.05,16.765,16.765,206153,0
2008-09-29,16.548,16.878,16.078,16.238,305696,0
2008-09-30,16.421,16.832,15.794,16.719,256379,0
2008-10-01,16.46,16.707,15.945,16.58,298189,0
2008-10-02,16.971,18.133,16.823,17.788,1327265,0
2008-10-03,18.089,18.362,17.532,17.62,423881,0
2008-10-06,17.562,17.938,15.578,16.523,287990,0
2008-10-07,16.649,16.921,15.737,15.794,316405,0
2008-10-08,15.42,16.116,14.418,14.507,499020,0
2008-10-09,14.736,15.02,13.569,13.618,276830,0
2008-10-10,13.448,14.006,12.922,13.776,448931,0
2008-10-13,14.049,14.822,13.797,14.736,323774,0
2008-10-14,15.16,15.52,14.862,15.395,283719,0
2008-10-15,15.121,15.376,14.722,14.76,227743,0
2008-10-16,14.816,15.439,14.36,15.382,204389,0
2008-10-17,14.989,15.489,14.76,14.816,191419,0
2008-10-20,15.064,15.064,14.576,14.92,183327,0
2008-10-21,14.779,15.554,14.595,14.748,138817,0
2008-10-22,14.576,14.588,14.024,14.209,165407,0
2008-10-23,14.248,14.531,13.194,13.504,253392,0
2008-10-24,12.833,13.117,12.381,12.578,294255,0
2008-10-27,12.522,12.75,11.666,11.711,162906,0
2008-10-28,11.895,12.554,11.308,12.099,301312,0
2008-10-29,12.193,12.935,11.769,12.547,220371,0
2008-10-30,12.819,13.163,12.612,12.623,284855,0
2008-10-31,12.662,13.093,12.578,13.093,386519,0
2008-11-03,13.047,14.406,12.782,14.253,286667,0
2008-11-04,14.406,14.538,13.948,14.323,328817,0
2008-11-05,14.248,14.279,13.346,13.524,249632,0
2008-11-06,13.422,13.618,13.117,13.237,183437,0
2008-11-07,13.366,13.391,12.833,12.946,132305,0
2008-11-10,13.175,13.175,12.668,12.762,114910,0
2008-11-11,12.726,12.878,12.477,12.554,86615,0
2008-11-12,12.453,12.99,12.033,12.179,176681,0
2008-11-13,12.207,12.952,11.723,12.922,210960,0
2008-11-14,12.819,12.952,12.207,12.262,164161,0
2008-11-17,12.21,12.706,11.825,12.282,96679,0
2008-11-18,12.224,12.591,11.425,11.794,141928,0
2008-11-19,11.755,12.167,11.197,11.236,246470,0
2008-11-20,11.209,11.425,10.01,10.113,253834,0
2008-11-21,10.226,10.311,9.0905,9.98,426297,0
2008-11-24,10.082,10.823,9.998,10.665,197214,0
2008-11-25,10.779,11.036,10.238,11.036,166902,0
2008-11-26,10.809,11.59,10.138,11.425,200966,0
2008-11-28,11.254,11.551,11.254,11.425,30658,0
2008-12-01,11.19,11.825,10.481,10.539,228318,0
2008-12-02,10.267,10.912,10.267,10.879,189225,0
2008-12-03,10.652,11.666,10.275,11.42,295148,0
2008-12-04,11.026,11.863,10.55,10.809,203777,0
2008-12-05,10.652,11.19,10.398,10.848,235133,0
2008-12-08,10.963,11.577,10.809,10.937,295675,0
2008-12-09,10.378,11.438,10.367,10.848,323653,0
2008-12-10,10.963,11.14,10.527,10.697,138616,0
2008-12-11,10.568,11.007,10.311,10.425,132113,0
2008-12-12,10.601,10.601,10.055,10.512,223066,0
2008-12-15,10.561,10.626,9.954,10.113,94620,0
2008-12-16,10.267,10.468,10.069,10.425,135108,0
2008-12-17,9.998,10.126,9.763,9.942,300226,0
2008-12-18,9.98,10.267,9.834,10.082,178014,0
2008-12-19,10.267,10.267,9.725,10.113,313550,0
2008-12-22,9.2049,10.203,9.2049,9.708,155059,0
2008-12-23,9.796,10.025,9.568,9.738,138849,0
2008-12-24,9.796,9.897,9.3199,9.58,40311,0
2008-12-26,9.568,9.807,9.3967,9.796,77705,0
2008-12-29,9.72,9.98,9.1933,9.379,271912,0
2008-12-30,9.4793,9.865,9.4222,9.84,289860,0
2008-12-31,9.897,10.208,9.51,10.092,364185,0
2009-01-02,10.226,10.378,9.994,10.254,232841,0
2009-01-05,10.254,10.267,9.807,9.998,210944,0
2009-01-06,10.126,10.779,9.98,10.682,226520,0
2009-01-07,10.505,10.969,10.267,10.62,251221,0
2009-01-08,10.561,10.79,10.34,10.779,162072,0
2009-01-09,10.74,10.74,10.333,10.595,222760,0
2009-01-12,10.55,10.925,10.378,10.836,260651,0
2009-01-13,10.797,10.993,10.652,10.98,211791,0
2009-01-14,10.848,11.152,10.797,10.969,201491,0
2009-01-15,10.963,11.895,10.95,11.366,322698,0
2009-01-16,11.451,11.919,11.406,11.825,183085,0
2009-01-20,11.737,11.863,11.076,11.122,243020,0
2009-01-21,11.395,11.679,10.925,11.639,174005,0
2009-01-22,11.42,11.476,10.937,11.165,149145,0
2009-01-23,10.95,11.236,10.779,11.026,106237,0
2009-01-26,11.076,11.476,11.076,11.42,133838,0
2009-01-27,12.547,13.252,12.547,13.068,459183,0
2009-01-28,13.237,13.321,12.776,13.011,129266,0
2009-01-29,12.851,13.106,12.522,12.636,166312,0
2009-01-30,12.776,13.136,12.699,12.922,169372,0
2009-02-02,12.795,13.569,12.795,13.435,235730,0
2009-02-03,13.448,13.561,13.15,13.537,162170,0
2009-02-04,13.581,13.684,13.295,13.321,274212,0
2009-02-05,14.22,14.22,13.594,14.037,471872,0
2009-02-06,14.076,14.392,13.618,14.348,249212,0
2009-02-09,14.418,14.531,13.924,14.279,308701,0
2009-02-10,14.248,14.311,13.74,13.962,211565,0
2009-02-11,14.063,14.253,13.695,14.22,164687,0
2009-02-12,13.684,13.924,13.569,13.889,443034,0
2009-02-13,13.948,14.253,13.594,13.791,265799,0
2009-02-17,13.422,13.866,13.047,13.663,165390,0
2009-02-18,13.707,13.992,13.581,13.764,117479,0
2009-02-19,13.854,13.948,13.379,13.379,244523,0
2009-02-20,13.237,13.651,13.011,13.403,271149,0
2009-02-23,13.403,13.684,12.268,12.568,285504,0
2009-02-24,12.75,12.966,12.547,12.851,264154,0
2009-02-25,12.808,12.909,12.092,12.326,170383,0
2009-02-26,12.339,12.554,10.764,10.879,323063,0
2009-02-27,10.722,11.222,10.106,10.196,363716,0
2009-03-02,10.196,10.196,8.5989,8.8395,699502,0
2009-03-03,9.665,10.182,8.5853,9.4222,828318,0
2009-03-04,9.738,10.435,9.557,10.17,507130,0
2009-03-05,10.025,10.025,9.1675,9.2127,208969,0
2009-03-06,9.3276,9.651,9.1114,9.3967,178155,0
2009-03-09,9.3642,9.3967,8.7818,8.9078,238822,0
2009-03-10,9.1114,9.998,9.0658,9.623,163966,0
2009-03-11,9.738,10.113,9.498,9.51,175460,0
2009-03-12,9.523,10.283,9.4065,10.254,185459,0
2009-03-13,10.254,10.963,10.238,10.722,142047,0
2009-03-16,10.764,11.094,10.583,10.665,127522,0
2009-03-17,10.626,11.279,10.626,11.279,169488,0
2009-03-18,11.254,11.395,10.601,10.893,378329,0
2009-03-19,10.993,11.094,10.425,10.539,139811,0
2009-03-20,10.606,10.675,9.55,9.568,459124,0
2009-03-23,9.98,9.98,9.3083,9.4793,442013,0
2009-03-24,9.752,9.752,8.5522,8.5799,397186,0
2009-03-25,8.668,9.1675,8.668,8.9842,331817,0
2009-03-26,9.1238,9.637,9.0093,9.58,363006,0
2009-03-27,9.557,9.637,9.1933,9.2243,157631,0
2009-03-30,9.1238,9.4655,8.9395,9.379,238211,0
2009-03-31,9.55,9.994,9.55,9.623,251639,0
2009-04-01,9.557,9.606,9.0991,9.379,255555,0
2009-04-02,9.593,10.34,9.523,10.113,230555,0
2009-04-03,10.138,10.333,9.763,10.182,183422,0
2009-04-06,10.106,10.398,9.858,9.994,125566,0
2009-04-07,9.853,10.297,9.763,9.91,131233,0
2009-04-08,9.998,10.161,9.708,9.879,94481,0
2009-04-09,10.025,10.493,9.994,10.354,108027,0
2009-04-13,10.219,10.384,10.025,10.196,56442,0
2009-04-14,10.036,10.333,9.777,9.796,142151,0
2009-04-15,9.784,9.879,9.1808,9.4517,172544,0
2009-04-16,9.51,9.58,8.4265,8.8249,545973,0
2009-04-17,8.7122,9.807,8.7122,9.4222,564671,0
2009-04-20,9.2243,9.4065,9.1114,9.1933,223541,0
2009-04-21,9.1362,9.693,9.1238,9.4419,192277,0
2009-04-22,9.3524,10.311,9.3524,10.055,331815,0
2009-04-23,10.092,10.297,9.3642,9.536,238691,0
2009-04-24,9.693,10.238,9.651,10.151,319806,0
2009-04-27,9.98,10.311,9.84,10.138,156852,0
2009-04-28,10.069,10.561,9.91,10.505,165355,0
2009-04-29,10.378,10.583,9.922,9.98,398959,0
2009-04-30,10.05,10.226,9.665,9.665,324953,0
2009-05-01,9.67,10.493,9.67,10.275,312827,0
2009-05-04,10.435,11.755,10.435,11.666,337406,0
2009-05-05,11.59,12.262,11.294,11.451,405646,0
2009-05-06,11.521,11.94,11.294,11.633,294807,0
2009-05-07,11.711,11.801,11.476,11.596,177892,0
2009-05-08,11.78,11.825,11.35,11.609,149699,0
2009-05-11,11.381,11.577,11.248,11.363,98659,0
2009-05-12,11.381,11.425,11.067,11.222,99600,0
2009-05-13,11.036,11.222,10.823,10.937,245145,0
2009-05-14,11.007,11.508,10.62,11.395,267028,0
2009-05-15,11.363,11.451,10.632,10.79,214778,0
2009-05-18,10.906,11.051,10.311,10.879,133408,0
2009-05-19,10.682,10.764,10.425,10.62,125960,0
2009-05-20,10.722,11.081,10.297,10.378,334878,0
2009-05-21,10.297,10.606,9.51,9.84,284999,0
2009-05-22,9.922,10.267,9.922,10.05,296763,0
2009-05-26,9.879,10.311,9.84,10.267,237433,0
2009-05-27,10.17,10.425,10.138,10.196,188571,0
2009-05-28,10.367,10.652,10.283,10.595,282262,0
2009-05-29,10.652,10.823,10.435,10.568,286418,0
2009-06-01,10.764,11.051,10.764,11.007,189427,0
2009-06-02,10.925,11.081,10.779,11.026,286821,0
2009-06-03,11.007,11.094,10.583,10.809,101490,0
2009-06-04,10.868,10.912,10.367,10.568,164581,0
2009-06-05,10.583,10.79,10.036,10.106,208839,0
2009-06-08,10.036,10.208,10.036,10.069,105838,0
2009-06-09,10.161,10.182,9.665,9.67,170702,0
2009-06-10,9.763,9.922,9.523,9.796,199088,0
2009-06-11,9.834,9.98,9.58,9.613,128707,0
2009-06-12,9.557,9.834,9.3859,9.651,163315,0
2009-06-15,9.593,9.593,8.9638,9.1362,204200,0
2009-06-16,10.055,10.113,9.613,9.796,338719,0
2009-06-17,9.0224,10.219,9.0224,10.126,243847,0
2009-06-18,10.082,10.267,10.002,10.082,156459,0
2009-06-19,10.238,10.539,9.784,9.954,301048,0
2009-06-22,9.938,9.938,9.2938,9.3524,250397,0
2009-06-23,9.436,9.606,9.0658,9.3524,181346,0
2009-06-24,9.4517,9.693,9.4065,9.4793,180534,0
2009-06-25,9.4419,9.725,9.1494,9.557,270173,0
2009-06-26,9.4921,9.725,9.1238,9.4419,1298918,0
2009-06-29,9.4517,9.4921,9.1494,9.4793,313839,0
2009-06-30,9.4655,9.777,9.4065,9.623,234006,0
2009-07-01,9.708,10.219,9.637,10.106,189519,0
2009-07-02,9.998,10.106,9.738,10.036,331593,0
2009-07-06,9.865,10.55,9.865,10.435,350342,0
2009-07-07,10.493,10.606,10.254,10.392,228978,0
2009-07-08,10.378,10.561,10.267,10.512,211063,0
2009-07-09,10.595,10.79,10.297,10.665,277581,0
2009-07-10,10.606,10.722,10.493,10.722,151234,0
2009-07-13,10.79,10.855,10.297,10.855,425186,0
2009-07-14,10.848,10.906,10.275,10.682,654830,0
2009-07-15,10.754,10.855,10.583,10.74,320210,0
2009-07-16,10.665,10.836,10.275,10.709,221275,0
2009-07-17,10.697,10.754,10.411,10.665,174127,0
2009-07-20,10.722,10.734,10.505,10.709,184347,0
2009-07-21,10.595,10.606,10.354,10.493,170749,0
2009-07-22,10.425,10.606,10.283,10.455,263772,0
2009-07-23,10.398,10.55,10.311,10.505,150469,0
2009-07-24,10.435,10.682,10.354,10.675,135885,0
2009-07-27,10.697,11.007,10.435,10.906,122320,0
2009-07-28,10.879,11.363,10.879,11.236,195785,0
2009-07-29,11.179,11.222,11.081,11.19,129853,0
2009-07-30,11.254,11.35,11.094,11.236,117715,0
2009-07-31,11.165,11.406,11.094,11.094,112318,0
2009-08-03,11.133,11.165,10.665,10.823,314676,0
2009-08-04,10.734,10.79,10.561,10.734,192892,0
2009-08-05,10.722,10.734,10.333,10.583,369938,0
2009-08-06,10.311,10.583,9.1675,9.2503,823425,0
2009-08-07,9.436,9.954,9.3524,9.4921,422546,0
2009-08-10,9.4655,9.651,9.3524,9.4655,232153,0
2009-08-11,9.4517,9.51,9.3083,9.3524,237979,0
2009-08-12,9.3859,9.568,9.3083,9.4655,189155,0
2009-08-13,9.55,9.557,9.3642,9.3967,226585,0
2009-08-14,9.3859,9.4724,9.0801,9.2049,394971,0
2009-08-17,9.0905,9.651,9.0093,9.606,278566,0
2009-08-18,9.613,9.623,9.1808,9.436,290530,0
2009-08-19,9.379,9.536,9.3642,9.379,155405,0
2009-08-20,9.2639,9.498,9.2387,9.4222,130487,0
2009-08-21,9.523,9.623,9.4222,9.557,122421,0
2009-08-24,9.58,9.58,9.2938,9.3642,132974,0
2009-08-25,9.379,9.568,9.3524,9.498,126175,0
2009-08-26,9.4419,9.568,9.3276,9.4419,101867,0
2009-08-27,9.4921,9.523,9.3083,9.4419,127564,0
2009-08-28,9.4655,9.4655,9.2639,9.3524,76926,0
2009-08-31,9.3383,9.3996,9.1675,9.3967,158637,0
2009-09-01,9.3083,9.3967,9.0354,9.0801,262326,0
2009-09-02,9.0991,9.1551,9.0093,9.0093,227193,0
2009-09-03,9.0354,9.1305,8.8957,9.0535,153693,0
2009-09-04,9.0658,9.1675,8.9218,9.1675,153806,0
2009-09-08,9.2049,9.287,9.1238,9.1675,132506,0
2009-09-09,9.1933,10.036,9.1933,9.822,475490,0
2009-09-10,9.763,10.069,9.72,10.036,236550,0
2009-09-11,10.025,10.05,9.796,9.796,173956,0
2009-09-14,9.796,10.126,9.796,10.092,335386,0
2009-09-15,10.05,10.151,9.853,9.942,251025,0
2009-09-16,10.01,10.561,9.89,10.527,283517,0
2009-09-17,10.481,10.734,10.481,10.62,243389,0
2009-09-18,10.64,10.697,10.354,10.493,196312,0
2009-09-21,10.468,10.682,10.311,10.354,123472,0
2009-09-22,10.447,10.493,10.069,10.455,115542,0
2009-09-23,10.435,10.512,10.151,10.34,198435,0
2009-09-24,10.34,10.34,9.822,10.025,207558,0
2009-09-25,9.968,10.138,9.784,9.853,129741,0
2009-09-28,9.942,10.17,9.796,9.994,150310,0
2009-09-29,10.025,10.113,9.897,9.98,148369,0
2009-09-30,10.036,10.036,9.606,9.853,265367,0
2009-10-01,9.784,9.84,9.4921,9.693,188956,0
2009-10-02,9.58,9.796,9.4655,9.536,159895,0
2009-10-05,9.651,9.994,9.568,9.834,271245,0
2009-10-06,9.897,9.954,9.72,9.922,139628,0
2009-10-07,9.84,10.311,9.84,10.283,199360,0
2009-10-08,10.311,10.697,10.19,10.561,271466,0
2009-10-09,10.527,10.697,10.493,10.62,136257,0
2009-10-12,10.583,10.697,10.398,10.493,180932,0
2009-10-13,10.493,10.606,10.208,10.411,129443,0
2009-10-14,10.505,11.109,10.275,11.081,404489,0
2009-10-15,10.925,11.076,10.836,11.007,163640,0
2009-10-16,10.906,11.122,10.823,10.893,156455,0
2009-10-19,10.95,11.133,10.906,11.076,105802,0
2009-10-20,11.076,11.248,10.925,11.209,134618,0
2009-10-21,11.152,11.266,10.937,11.021,137741,0
2009-10-22,10.969,11.179,10.754,11.109,162224,0
2009-10-23,11.109,11.222,10.665,10.993,302397,0
2009-10-26,10.969,11.076,10.652,10.697,215260,0
2009-10-27,10.665,10.969,10.512,10.868,134437,0
2009-10-28,10.722,11.094,10.297,10.398,200938,0
2009-10-29,10.512,10.747,10.283,10.626,154349,0
2009-10-30,10.539,10.583,10.208,10.354,185162,0
2009-11-02,10.354,10.62,10.036,10.238,173649,0
2009-11-03,10.208,10.493,9.98,10.113,145059,0
2009-11-04,10.267,10.34,9.853,9.853,109516,0
2009-11-05,9.922,10.219,9.922,10.106,108598,0
2009-11-06,10.05,10.283,9.879,10.113,128856,0
2009-11-09,10.196,10.392,10.036,10.17,141382,0
2009-11-10,10.126,10.297,9.994,10.254,188316,0
2009-11-11,10.267,10.297,9.994,10.182,92609,0
2009-11-12,10.196,10.297,9.752,9.752,91421,0
2009-11-13,9.752,9.942,9.55,9.796,108136,0
2009-11-16,9.91,10.219,9.725,10.106,95895,0
2009-11-17,10.106,10.55,9.998,10.392,132368,0
2009-11-18,10.411,10.493,9.968,9.998,93835,0
2009-11-19,9.968,10.113,9.613,9.738,100650,0
2009-11-20,9.665,9.89,9.613,9.738,79055,0
2009-11-23,9.865,10.126,9.68,9.834,84610,0
2009-11-24,9.879,10.025,9.72,9.942,173796,0
2009-11-25,9.938,9.954,9.67,9.784,88714,0
2009-11-27,9.523,9.777,9.4419,9.4419,129698,0
2009-11-30,9.51,9.763,9.3908,9.651,134544,0
2009-12-01,9.752,10.05,9.72,9.994,106133,0
2009-12-02,9.968,10.161,9.922,10.05,91187,0
2009-12-03,10.106,10.182,9.954,9.968,146759,0
2009-12-04,10.151,10.561,9.994,10.367,137765,0
2009-12-07,10.333,10.583,10.283,10.447,128231,0
2009-12-08,10.392,10.74,10.275,10.468,143930,0
2009-12-09,10.505,10.539,9.994,10.226,113163,0
2009-12-10,10.226,10.254,9.994,10.113,88360,0
2009-12-11,10.182,10.275,10.036,10.113,61615,0
2009-12-14,10.196,10.226,10.069,10.106,97297,0
2009-12-15,10.082,10.606,10.036,10.505,224386,0
2009-12-16,10.539,10.697,10.208,10.311,263796,0
2009-12-17,10.238,10.323,9.865,9.968,198771,0
2009-12-18,9.968,9.98,9.822,9.98,328124,0
2009-12-21,10.01,10.291,10.01,10.196,152458,0
2009-12-22,10.267,10.392,10.17,10.275,137847,0
2009-12-23,10.275,10.626,10.208,10.583,280759,0
2009-12-24,10.652,10.893,10.606,10.855,82014,0
2009-12-28,10.925,10.925,10.703,10.754,70397,0
2009-12-29,10.74,10.836,10.64,10.709,49876,0
2009-12-30,10.697,10.823,10.493,10.626,75074,0
2009-12-31,10.652,10.722,10.455,10.455,71018,0
2010-01-04,10.583,10.797,10.505,10.583,145218,0
2010-01-05,10.64,10.836,10.561,10.734,990524,0
2010-01-06,10.779,11.122,10.435,10.468,251626,0
2010-01-07,10.182,10.74,10.025,10.734,723421,0
2010-01-08,10.652,11.122,10.606,11.067,235191,0
2010-01-11,11.094,11.122,10.539,10.797,153000,0
2010-01-12,10.709,10.764,10.543,10.568,78276,0
2010-01-13,10.64,10.836,10.55,10.697,113202,0
2010-01-14,10.665,10.779,10.606,10.652,73426,0
2010-01-15,10.709,10.76,10.398,10.435,156737,0
2010-01-19,10.435,11.032,10.435,10.963,222791,0
2010-01-20,10.836,10.937,10.568,10.779,200617,0
2010-01-21,10.754,10.79,10.481,10.64,224994,0
2010-01-22,10.583,10.879,10.425,10.493,117576,0
2010-01-25,10.595,10.74,10.481,10.493,147389,0
2010-01-26,10.435,10.539,9.938,9.998,331618,0
2010-01-27,9.938,10.196,9.938,9.954,156623,0
2010-01-28,9.998,10.055,9.4921,9.693,319546,0
2010-01-29,9.752,10.031,9.752,9.968,234589,0
2010-02-01,9.998,10.092,9.523,10.036,218115,0
2010-02-02,10.025,10.025,9.758,9.84,125998,0
2010-02-03,9.784,9.853,9.557,9.623,116217,0
2010-02-04,9.568,9.67,9.2938,9.3083,208780,0
2010-02-05,9.2938,9.4655,9.042,9.1494,230343,0
2010-02-08,9.1675,9.498,9.1675,9.3276,103782,0
2010-02-09,9.4419,9.557,9.3199,9.4793,107321,0
2010-02-10,9.4222,9.4419,9.3524,9.4222,56531,0
2010-02-11,9.4065,9.557,9.3524,9.523,56683,0
2010-02-12,9.4655,9.67,9.4065,9.665,240674,0
2010-02-16,9.708,9.89,9.568,9.89,116010,0
2010-02-17,9.89,10.088,9.89,10.055,113123,0
2010-02-18,10.025,10.036,9.89,9.994,114884,0
2010-02-19,9.998,10.082,9.922,10.025,117948,0
2010-02-22,10.036,10.161,9.763,9.853,171672,0
2010-02-23,9.807,10.254,9.725,10.208,413256,0
2010-02-24,10.196,10.196,9.968,10.092,410205,0
2010-02-25,9.954,10.161,9.938,10.036,225752,0
2010-02-26,10.036,10.208,9.994,10.138,173318,0
2010-03-01,10.17,10.297,10.092,10.226,107045,0
2010-03-02,10.254,10.367,10.17,10.267,116228,0
2010-03-03,10.226,10.411,10.106,10.226,177415,0
2010-03-04,10.468,10.79,10.435,10.62,167811,0
2010-03-05,10.675,10.675,10.493,10.539,128826,0
2010-03-08,10.568,10.583,10.34,10.447,216322,0
2010-03-09,10.392,10.583,10.323,10.378,90944,0
2010-03-10,10.34,10.398,10.182,10.398,167643,0
2010-03-11,10.323,10.675,10.323,10.64,76353,0
2010-03-12,10.652,10.754,10.311,10.682,170343,0
2010-03-15,10.64,10.64,10.378,10.606,63101,0
2010-03-16,10.606,10.606,10.34,10.55,126231,0
2010-03-17,10.512,10.626,10.447,10.561,98158,0
2010-03-18,10.512,11.337,10.455,11.337,225659,0
2010-03-19,11.324,11.42,10.95,11.42,281492,0
2010-03-22,11.406,11.691,11.179,11.666,169856,0
2010-03-23,11.639,11.679,11.363,11.395,180859,0
2010-03-24,11.363,11.42,11.076,11.19,127656,0
2010-03-25,10.963,11.381,10.764,10.95,227621,0
2010-03-26,10.993,11.179,10.969,10.993,86449,0
2010-03-29,10.98,11.248,10.809,11.222,122371,0
2010-03-30,11.248,11.366,11.021,11.152,91966,0
2010-03-31,11.076,11.14,10.836,10.879,170395,0
2010-04-01,10.963,11.081,10.855,11.076,94629,0
2010-04-05,11.122,11.465,10.969,11.465,148354,0
2010-04-06,11.381,11.794,11.308,11.639,123341,0
2010-04-07,11.691,11.691,11.465,11.577,189181,0
2010-04-08,11.521,11.521,11.254,11.266,81678,0
2010-04-09,11.266,11.366,11.109,11.197,99449,0
2010-04-12,11.248,11.406,11.179,11.236,107258,0
2010-04-13,11.14,11.305,10.74,11.076,215923,0
2010-04-14,11.094,11.308,11.051,11.305,530998,0
2010-04-15,11.254,11.337,11.051,11.305,420763,0
2010-04-16,11.308,11.381,11.076,11.266,172544,0
2010-04-19,11.197,11.395,11.076,11.248,118580,0
2010-04-20,11.254,11.425,11.179,11.395,125173,0
2010-04-21,11.395,11.406,11.209,11.294,92528,0
2010-04-22,11.179,11.179,10.893,10.963,197051,0
2010-04-23,11.021,11.021,10.779,10.797,210547,0
2010-04-26,10.754,10.809,10.505,10.512,125875,0
2010-04-27,10.468,10.823,10.17,10.55,182609,0
2010-04-28,10.595,10.64,10.275,10.527,148475,0
2010-04-29,10.606,10.764,10.468,10.539,149015,0
2010-04-30,10.539,10.626,10.106,10.196,168710,0
2010-05-03,10.182,10.425,9.98,10.392,117745,0
2010-05-04,10.267,10.283,10.025,10.126,140770,0
2010-05-05,10.025,10.226,9.938,10.182,81496,0
2010-05-06,10.113,10.151,9.3383,9.67,217637,0
2010-05-07,9.693,9.834,9.436,9.58,166600,0
2010-05-10,9.998,10.069,9.623,10.05,151935,0
2010-05-11,9.942,10.26,9.879,10.151,68139,0
2010-05-12,10.138,10.354,9.968,10.196,86854,0
2010-05-13,10.208,10.238,9.84,9.98,77098,0
2010-05-14,9.897,9.954,9.777,9.84,96600,0
2010-05-17,9.922,10.161,9.763,10.025,139232,0
2010-05-18,10.138,10.219,9.853,10.01,98521,0
2010-05-19,9.998,10.092,9.834,10.092,116190,0
2010-05-20,9.954,9.954,9.568,9.568,169728,0
2010-05-21,9.561,9.651,9.1362,9.3859,171599,0
2010-05-24,9.3524,9.4921,9.2696,9.3083,131604,0
2010-05-25,9.58,9.853,9.3642,9.4793,551266,0
2010-05-26,9.807,10.113,9.593,9.623,362567,0
2010-05-27,9.807,10.17,9.637,10.161,229285,0
2010-05-28,10.138,10.468,10.025,10.392,239811,0
2010-06-01,10.392,10.714,10.311,10.333,292425,0
2010-06-02,10.354,10.568,10.196,10.55,196400,0
2010-06-03,10.512,10.764,10.378,10.455,243020,0
2010-06-04,10.238,10.34,9.994,10.025,181938,0
2010-06-07,10.05,10.254,9.834,9.84,92745,0
2010-06-08,9.84,10.106,9.68,9.784,233110,0
2010-06-09,9.89,9.922,9.58,9.623,142549,0
2010-06-10,9.752,10.055,9.623,10.036,174855,0
2010-06-11,9.968,10.254,9.938,10.196,184137,0
2010-06-14,10.297,10.425,10.196,10.297,195312,0
2010-06-15,10.367,10.527,10.132,10.512,202463,0
2010-06-16,10.455,10.539,10.354,10.435,119814,0
2010-06-17,10.455,10.527,10.34,10.378,109519,0
2010-06-18,10.447,10.447,10.161,10.17,125520,0
2010-06-21,10.311,10.34,9.98,9.994,91648,0
2010-06-22,10.036,10.161,9.777,9.777,80674,0
2010-06-23,9.752,9.822,9.708,9.738,71150,0
2010-06-24,9.665,9.822,9.665,9.68,215260,0
2010-06-25,9.693,9.84,9.613,9.708,400380,0
2010-06-28,9.693,9.738,9.436,9.58,155638,0
2010-06-29,9.4793,9.807,9.2639,9.2938,332194,0
2010-06-30,9.3102,9.4921,9.1494,9.2137,109401,0
2010-07-01,9.2639,9.379,8.864,9.1675,177581,0
2010-07-02,9.2503,9.2639,9.042,9.042,101756,0
2010-07-06,9.1933,9.1933,8.8395,8.8697,91215,0
2010-07-07,8.8395,8.8395,7.6139,8.4265,982046,0
2010-07-08,8.4842,8.9526,8.2427,8.85,777885,0
2010-07-09,8.8697,9.0535,8.7122,9.0224,121208,0
2010-07-12,9.0224,9.0991,8.8826,8.8826,133688,0
2010-07-13,9.0093,9.042,8.7946,8.9972,191319,0
2010-07-14,8.9395,9.2812,8.8957,9.1675,111871,0
2010-07-15,9.2049,9.3642,8.9842,9.0991,99441,0
2010-07-16,9.0224,9.042,8.7672,8.8129,154948,0
2010-07-19,8.85,8.9078,8.5917,8.7498,88541,0
2010-07-20,8.668,8.9395,8.6221,8.9395,59588,0
2010-07-21,9.0354,9.1238,8.6366,8.6366,213550,0
2010-07-22,8.7561,8.8957,8.5218,8.693,221779,0
2010-07-23,8.6366,8.9526,8.5853,8.8957,126817,0
2010-07-26,8.8957,8.9972,8.7818,8.9776,107095,0
2010-07-27,9.0658,9.1362,8.8074,8.9274,191789,0
2010-07-28,8.8826,9.0224,8.7561,8.8129,147322,0
2010-07-29,8.85,9.1551,8.85,9.0354,124582,0
2010-07-30,8.9078,9.498,8.9078,9.4419,162557,0
2010-08-02,9.593,9.938,9.536,9.879,202797,0
2010-08-03,8.7241,9.51,8.6618,9.3199,299527,0
2010-08-04,9.3276,9.4222,9.1494,9.379,153177,0
2010-08-05,9.2387,9.557,9.2243,9.4222,305791,0
2010-08-06,9.2696,9.4655,9.1675,9.3083,200274,0
2010-08-09,9.3967,9.3967,9.1362,9.2696,311260,0
2010-08-10,9.2243,9.379,8.9526,9.3083,730164,0
2010-08-11,9.1494,9.2938,8.8826,8.9218,345303,0
2010-08-12,8.7498,9.2049,8.7498,9.1114,482112,0
2010-08-13,9.1114,9.1933,9.0658,9.1494,5859184,0
2010-08-16,9.0658,9.2387,9.0354,9.1808,530915,0
2010-08-17,9.2127,9.523,9.1551,9.4065,774604,0
2010-08-18,9.4419,9.4921,9.3383,9.4065,354283,0
2010-08-19,9.3524,9.3524,9.0991,9.2639,247829,0
2010-08-20,9.1933,9.3383,9.0658,9.3276,287620,0
2010-08-23,9.379,9.51,9.1933,9.2387,242284,0
2010-08-24,9.0991,9.4655,9.0991,9.2938,358137,0
2010-08-25,9.2503,9.568,9.1808,9.4517,452571,0
2010-08-26,9.557,9.637,9.3383,9.536,506629,0
2010-08-27,9.637,9.796,9.51,9.777,609734,0
2010-08-30,9.777,9.865,9.58,9.58,471368,0
2010-08-31,9.595,9.595,9.1818,9.2407,3078881,0
2010-09-01,9.3383,9.436,9.0801,9.3967,769946,0
2010-09-02,9.4517,9.4517,9.1933,9.379,448316,0
2010-09-03,9.4517,9.4517,9.2938,9.3967,292190,0
2010-09-07,9.4065,9.51,9.2812,9.4065,266068,0
2010-09-08,9.4517,9.51,9.2243,9.3199,361220,0
2010-09-09,9.436,9.693,9.3199,9.68,552573,0
2010-09-10,9.693,9.89,9.606,9.752,339345,0
2010-09-13,9.853,9.98,9.613,9.68,467434,0
2010-09-14,9.623,9.738,9.58,9.665,141247,0
2010-09-15,9.593,9.72,9.557,9.67,371898,0
2010-09-16,9.68,9.72,9.58,9.606,305485,0
2010-09-17,9.72,9.72,9.4222,9.637,434609,0
2010-09-20,9.651,9.954,9.557,9.822,418668,0
2010-09-21,9.796,9.84,9.693,9.822,530035,0
2010-09-22,9.763,9.853,9.568,9.853,447817,0
2010-09-23,9.708,9.752,9.4419,9.51,474258,0
2010-09-24,9.637,9.651,9.2049,9.3276,1379806,0
2010-09-27,9.3642,9.4921,9.0658,9.1238,2801351,0
2010-09-28,9.1808,9.3383,9.0905,9.3083,504298,0
2010-09-29,9.2503,9.4419,9.2243,9.3967,423844,0
2010-09-30,9.436,9.725,9.3642,9.665,839030,0
2010-10-01,9.738,9.879,9.606,9.796,343349,0
2010-10-04,9.807,9.897,9.693,9.763,794783,0
2010-10-05,9.853,9.91,9.758,9.91,701381,0
2010-10-06,9.91,9.922,9.777,9.865,355995,0
2010-10-07,9.922,9.98,9.796,9.922,353388,0
2010-10-08,9.879,9.942,9.807,9.89,365699,0
2010-10-11,10.036,10.082,9.784,9.968,177154,0
2010-10-12,9.98,9.994,9.763,9.89,378080,0
2010-10-13,9.897,10.069,9.777,9.91,533919,0
2010-10-14,9.879,9.954,9.557,9.665,294649,0
2010-10-15,9.738,9.807,9.557,9.613,660175,0
2010-10-18,9.606,9.708,9.568,9.637,555163,0
2010-10-19,9.523,9.651,9.4655,9.606,726752,0
2010-10-20,9.665,9.777,9.58,9.752,374092,0
2010-10-21,9.784,9.91,9.665,9.693,344816,0
2010-10-22,9.725,10.151,9.725,10.126,767343,0
2010-10-25,10.219,10.493,10.208,10.367,1001305,0
2010-10-26,10.297,10.378,10.151,10.254,277940,0
2010-10-27,10.254,10.34,9.994,10.161,311868,0
2010-10-28,10.182,10.606,10.151,10.493,672808,0
2010-10-29,10.484,10.881,10.395,10.848,659693,0
2010-11-01,10.606,10.98,10.481,10.568,647017,0
2010-11-02,10.682,10.993,10.55,10.993,841966,0
2010-11-03,10.969,11.007,10.665,10.868,584568,0
2010-11-04,10.95,11.076,10.823,10.868,614075,0
2010-11-05,10.836,10.925,10.505,10.682,743291,0
2010-11-08,10.665,10.836,10.583,10.734,347758,0
2010-11-09,10.764,10.797,10.606,10.665,678407,0
2010-11-10,10.64,10.754,10.512,10.55,362772,0
2010-11-11,10.435,10.675,10.392,10.447,391139,0
2010-11-12,10.378,10.62,10.378,10.493,240087,0
2010-11-15,10.561,10.79,10.561,10.764,430904,0
2010-11-16,11.032,12.11,10.74,12.11,2504435,0
2010-11-17,12.033,12.047,11.171,11.315,1098888,0
2010-11-18,11.308,11.413,10.937,11.236,613532,0
2010-11-19,11.152,11.248,10.831,10.93,345740,0
2010-11-22,11,11.266,10.675,10.747,251009,0
2010-11-23,10.67,10.764,10.405,10.441,287286,0
2010-11-24,10.348,10.62,10.26,10.447,343131,0
2010-11-26,10.398,10.561,10.398,10.505,55669,0
2010-11-29,10.555,10.831,10.555,10.69,671290,0
2010-11-30,10.662,10.835,10.539,10.809,461918,0
2010-12-01,10.906,10.969,10.747,10.943,416985,0
2010-12-02,10.963,11.094,10.841,10.899,163764,0
2010-12-03,10.816,11.032,10.816,11.007,150298,0
2010-12-06,11,11.209,10.987,11.179,258029,0
2010-12-07,11.279,11.406,11.236,11.381,520372,0
2010-12-08,11.438,11.438,11.116,11.122,613558,0
2010-12-09,11.254,11.254,10.976,11,297811,0
2010-12-10,11.021,11.315,10.665,11.308,493661,0
2010-12-13,11.388,11.769,11.145,11.254,535902,0
2010-12-14,11.308,11.521,11.088,11.413,378625,0
2010-12-15,11.373,11.513,11.305,11.406,365347,0
2010-12-16,11.413,11.457,11.222,11.388,308336,0
2010-12-17,11.381,11.609,11.366,11.59,1375792,0
2010-12-20,11.42,11.662,11.42,11.647,303105,0
2010-12-21,11.544,11.633,11.406,11.438,416272,0
2010-12-22,11.444,11.801,11.444,11.729,588682,0
2010-12-23,11.729,11.857,11.476,11.616,301286,0
2010-12-27,11.616,11.811,11.59,11.801,221537,0
2010-12-28,11.794,11.983,11.653,11.679,216672,0
2010-12-29,11.694,11.883,11.585,11.656,319624,0
2010-12-30,11.618,11.888,11.618,11.726,284407,0
2010-12-31,11.705,11.719,11.636,11.665,133629,0
2011-01-03,11.743,12.073,11.743,12.003,292589,0
2011-01-04,12.014,12.092,11.662,12.009,283191,0
2011-01-05,12.014,12.103,11.811,11.971,195044,0
2011-01-06,11.944,12.122,11.653,12.073,157430,0
2011-01-07,12.066,12.242,11.977,12.154,161398,0
2011-01-10,12.06,12.199,11.977,12.141,379830,0
2011-01-11,12.167,12.193,11.963,12.021,201146,0
2011-01-12,12.033,12.136,11.849,11.971,267922,0
2011-01-13,11.983,12.103,11.876,12.009,150378,0
2011-01-14,12.021,12.021,11.717,11.794,361748,0
2011-01-18,11.723,12.009,11.717,11.983,251205,0
2011-01-19,11.99,12.033,11.743,11.825,193611,0
2011-01-20,11.747,11.919,11.717,11.723,144886,0
2011-01-21,11.729,11.737,11.482,11.596,208239,0
2011-01-24,11.633,11.794,11.633,11.762,144705,0
2011-01-25,11.723,11.863,11.662,11.811,190536,0
2011-01-26,11.819,12.06,11.819,12.021,203488,0
2011-01-27,12.054,12.073,11.801,12.014,118837,0
2011-01-28,12.027,12.066,11.737,11.819,123168,0
2011-01-31,11.863,11.965,11.643,11.802,204444,0
2011-02-01,11.804,11.883,11.691,11.819,220024,0
2011-02-02,11.769,11.883,11.769,11.819,234960,0
2011-02-03,11.786,11.876,11.691,11.769,118830,0
2011-02-04,11.705,11.849,11.705,11.801,668149,0
2011-02-07,11.762,11.926,11.747,11.78,155945,0
2011-02-08,11.723,11.857,11.639,11.825,144419,0
2011-02-09,11.762,11.895,11.662,11.831,64339,0
2011-02-10,11.78,11.895,11.737,11.801,143979,0
2011-02-11,11.743,11.997,11.743,11.906,175340,0
2011-02-14,11.934,12.129,11.876,12.014,171141,0
2011-02-15,11.951,12.009,11.544,11.571,311784,0
2011-02-16,11.603,11.691,11.476,11.521,182542,0
2011-02-17,11.494,11.698,11.494,11.633,156039,0
2011-02-18,11.705,11.951,11.698,11.729,137640,0
2011-02-22,11.639,11.743,11.457,11.476,371984,0
2011-02-23,11.476,11.819,11.476,11.666,137684,0
2011-02-24,11.737,11.794,11.42,11.425,306110,0
2011-02-25,11.425,11.774,11.413,11.747,177027,0
2011-02-28,11.772,11.92,11.591,11.681,550056,0
2011-03-01,11.729,11.774,11.529,11.571,412488,0
2011-03-02,11.723,11.78,11.538,11.691,109404,0
2011-03-03,11.685,11.811,11.315,11.344,307900,0
2011-03-04,11.301,11.331,10.893,10.93,397966,0
2011-03-07,10.823,10.906,10.474,10.872,702865,0
2011-03-08,10.836,11.222,10.764,11.209,225743,0
2011-03-09,10.886,11.395,10.886,11.202,181216,0
2011-03-10,11.171,11.202,10.937,11.19,156078,0
2011-03-11,11.202,11.301,11.116,11.279,120766,0
2011-03-14,11.259,11.259,10.943,11.165,367171,0
2011-03-15,10.93,11.222,10.925,11.145,196492,0
2011-03-16,11.14,11.197,10.899,11.071,425836,0
2011-03-17,10.997,11.179,10.957,10.977,155713,0
2011-03-18,11.032,11.381,11.032,11.366,883319,0
2011-03-21,11.4,11.662,11.373,11.487,307776,0
2011-03-22,11.513,11.596,11.315,11.363,149295,0
2011-03-23,11.331,11.502,11.187,11.308,142579,0
2011-03-24,11.4,11.4,11.179,11.301,100942,0
2011-03-25,11.152,11.406,11.152,11.305,136153,0
2011-03-28,11.301,11.388,11.101,11.116,142258,0
2011-03-29,11.165,11.373,11.051,11.344,283169,0
2011-03-30,11.406,11.406,11.197,11.254,125381,0
2011-03-31,11.254,11.258,11.055,11.164,774304,0
2011-04-01,11.647,11.691,11.331,11.381,834419,0
2011-04-04,11.381,11.502,11.363,11.395,613255,0
2011-04-05,11.456,11.486,11.347,11.385,142852,0
2011-04-06,11.647,11.666,11.356,11.395,132768,0
2011-04-07,11.41,11.442,11.197,11.215,245215,0
2011-04-08,11.294,11.356,11.059,11.159,355344,0
2011-04-11,11.159,11.406,11.133,11.202,135153,0
2011-04-12,11.19,11.267,11.079,11.187,190066,0
2011-04-13,11.202,11.4,11.202,11.279,193357,0
2011-04-14,11.301,11.301,11.165,11.259,104910,0
2011-04-15,11.243,11.457,11.236,11.425,159524,0
2011-04-18,11.305,11.502,11.254,11.324,171960,0
2011-04-19,11.294,11.344,11.129,11.145,130111,0
2011-04-20,11.209,11.337,11.165,11.294,121918,0
2011-04-21,11.202,11.35,11.145,11.344,52719,0
2011-04-25,11.202,11.373,11.101,11.331,68033,0
2011-04-26,11.369,11.41,11.274,11.296,125283,0
2011-04-27,11.308,11.373,11.159,11.35,154102,0
2011-04-28,11.337,11.502,11.337,11.457,116976,0
2011-04-29,11.411,11.411,10.615,10.665,966909,0
2011-05-02,10.747,10.841,10.568,10.764,292956,0
2011-05-03,10.752,10.835,10.686,10.701,255951,0
2011-05-04,10.678,10.835,10.533,10.539,271394,0
2011-05-05,10.24,11.151,10.24,10.668,313571,0
2011-05-06,10.848,11.236,10.77,10.809,784826,0
2011-05-09,10.855,10.965,10.759,10.913,195801,0
2011-05-10,11.179,11.528,10.939,10.971,293242,0
2011-05-11,10.977,11.004,10.695,10.862,222957,0
2011-05-12,10.862,11.158,10.649,11.073,218894,0
2011-05-13,11.079,11.086,10.848,10.957,277448,0
2011-05-16,10.965,11.016,10.731,10.855,147134,0
2011-05-17,10.855,10.957,10.809,10.887,166067,0
2011-05-18,10.862,11.099,10.731,10.983,324049,0
2011-05-19,10.945,11.055,10.77,10.899,132942,0
2011-05-20,10.701,10.899,10.695,10.744,128575,0
2011-05-23,10.718,10.79,10.608,10.686,127229,0
2011-05-24,10.731,10.983,10.519,10.868,198995,0
2011-05-25,10.841,10.88,10.762,10.848,113968,0
2011-05-26,10.822,11.073,10.79,11.01,132046,0
2011-05-27,11.047,11.197,10.983,11.139,191297,0
2011-05-31,11.191,11.304,11.117,11.247,395807,0
2011-06-01,11.215,11.347,10.848,10.919,350662,0
2011-06-02,10.951,11.04,10.569,10.752,264858,0
2011-06-03,10.671,10.726,10.555,10.595,131519,0
2011-06-06,10.835,10.835,10.439,10.48,168181,0
2011-06-07,10.635,10.662,10.409,10.519,138135,0
2011-06-08,10.468,10.701,10.381,10.381,280203,0
2011-06-09,10.381,10.492,10.271,10.314,167555,0
2011-06-10,10.271,10.462,10.24,10.267,190576,0
2011-06-13,10.271,10.439,10.271,10.371,141992,0
2011-06-14,10.445,10.894,10.402,10.784,287289,0
2011-06-15,10.706,10.777,10.527,10.539,316864,0
2011-06-16,10.881,11.207,10.662,10.749,294538,0
2011-06-17,10.809,10.977,10.635,10.855,289514,0
2011-06-20,10.848,10.945,10.79,10.822,105186,0
2011-06-21,10.899,10.906,10.809,10.822,197658,0
2011-06-22,10.79,10.887,10.608,10.628,219762,0
2011-06-23,10.527,10.822,10.454,10.608,351961,0
2011-06-24,10.649,10.649,10.352,10.409,811539,0
2011-06-27,10.409,10.578,10.357,10.504,125047,0
2011-06-28,10.462,10.602,10.389,10.602,198932,0
2011-06-29,10.416,10.668,10.416,10.662,112792,0
2011-06-30,10.693,10.875,10.651,10.794,188140,0
2011-07-01,10.77,10.919,10.662,10.887,352048,0
2011-07-05,10.896,11.032,10.673,11.014,433554,0
2011-07-06,10.98,11.146,10.915,11.014,274603,0
2011-07-07,11.086,11.086,10.921,11.014,208548,0
2011-07-08,11.027,11.047,10.756,10.821,386427,0
2011-07-11,10.887,10.939,10.569,10.653,748768,0
2011-07-12,10.774,10.774,10.462,10.462,143110,0
2011-07-13,10.504,10.671,10.227,10.357,253596,0
2011-07-14,10.409,10.628,10.169,10.262,152229,0
2011-07-15,10.262,10.344,10.125,10.227,200602,0
2011-07-18,10.215,10.378,10.087,10.182,145609,0
2011-07-19,10.025,10.335,10.025,10.258,237895,0
2011-07-20,10.227,10.227,9.795,9.886,309280,0
2011-07-21,9.905,10.066,9.891,10.035,209612,0
2011-07-22,10.051,10.104,9.917,9.985,124916,0
2011-07-25,9.917,9.917,9.4793,9.529,476184,0
2011-07-26,9.4399,9.772,9.4331,9.719,846354,0
2011-07-27,9.853,10.227,9.609,9.724,10199346,0
2011-07-28,9.719,9.831,9.2185,9.2794,1899247,0
2011-07-29,9.3006,9.3859,9.0678,9.3083,831464,0
2011-08-01,8.0817,8.2641,6.3255,7.1458,6749435,0
2011-08-02,7.3184,7.6705,7.1589,7.3647,3498650,0
2011-08-03,7.3846,7.962,7.3647,7.8899,1439333,0
2011-08-04,7.8636,7.9696,7.6308,7.6509,1437307,0
2011-08-05,7.6971,7.8899,7.2052,7.3382,745809,0
2011-08-08,7.2253,7.4247,6.6602,6.7269,1246905,0
2011-08-09,6.813,7.358,6.5073,7.0523,1125027,0
2011-08-10,7.0061,7.6445,6.9463,7.3912,1697483,0
2011-08-11,7.3382,8.0354,7.1056,7.4046,887734,0
2011-08-12,7.4644,8.0354,7.3184,7.7567,1692137,0
2011-08-15,7.8768,8.0354,7.6101,7.7827,467143,0
2011-08-16,7.7707,7.8703,7.5378,7.6509,607862,0
2011-08-17,7.6509,7.7827,7.5111,7.6906,507846,0
2011-08-18,7.5378,7.5577,7.2118,7.2649,781775,0
2011-08-19,7.1653,7.358,7.0061,7.0791,548061,0
2011-08-22,7.2118,7.2852,6.9792,7.0855,362014,0
2011-08-23,7.1921,7.3647,7.0257,7.3513,365801,0
2011-08-24,7.3912,7.5042,7.1454,7.4378,280252,0
2011-08-25,7.478,7.478,7.0724,7.3317,364086,0
2011-08-26,7.1854,7.4713,7.0855,7.4313,275257,0
2011-08-29,7.5042,7.8497,7.4111,7.8366,400666,0
2011-08-30,7.8237,7.8302,7.5845,7.6841,438506,0
2011-08-31,7.6914,7.8285,7.5004,7.7675,2393494,0
2011-09-01,7.718,7.8564,7.5773,7.6445,525269,0
2011-09-02,7.4244,7.6643,7.4244,7.5751,289088,0
2011-09-06,7.3317,7.5443,7.2584,7.5042,396609,0
2011-09-07,7.3049,7.7641,7.2852,7.7503,498810,0
2011-09-08,7.7707,7.8497,7.4446,7.5577,248173,0
2011-09-09,7.5111,7.6308,7.2319,7.3049,320131,0
2011-09-12,7.2319,7.4046,7.2319,7.2982,244232,0
2011-09-13,7.2716,7.5111,7.2517,7.4713,272214,0
2011-09-14,7.5111,7.591,7.2982,7.4579,329847,0
2011-09-15,7.478,7.5245,7.3317,7.5175,327180,0
2011-09-16,7.5111,7.637,7.3846,7.5845,559994,0
2011-09-19,7.3382,7.6173,7.2852,7.4512,176669,0
2011-09-20,7.6235,7.6235,7.2982,7.3118,230296,0
2011-09-21,7.3317,7.3846,7.0392,7.0791,544716,0
2011-09-22,6.9792,7.1189,6.6072,6.6803,619318,0
2011-09-23,6.6934,6.8863,6.6669,6.8331,344213,0
2011-09-26,6.8263,6.9328,6.6868,6.8263,235187,0
2011-09-27,7.0325,7.0325,6.7335,6.8199,467579,0
2011-09-28,6.8065,6.9926,6.6005,6.647,612901,0
2011-09-29,6.7269,6.8263,6.5805,6.6736,344635,0
2011-09-30,6.6199,6.6199,6.2496,6.3403,1901658,0
2011-10-03,6.1881,6.3812,5.8092,5.8092,763025,0
2011-10-04,5.8092,6.1483,5.2245,5.7497,1891039,0
2011-10-05,5.6506,5.9656,5.582,5.8356,1330701,0
2011-10-06,5.849,6.1028,5.849,6.0476,780164,0
2011-10-07,5.9158,6.0354,5.8159,5.9158,551310,0
2011-10-10,6.1218,6.3678,6.109,6.1814,754866,0
2011-10-11,6.2081,6.4276,6.1483,6.3544,550571,0
2011-10-12,6.4143,6.5339,6.3544,6.4542,821429,0
2011-10-13,6.4609,6.5472,6.2881,6.3478,681957,0
2011-10-14,6.4408,6.5006,6.3278,6.4408,632223,0
2011-10-17,6.3413,6.4009,6.2548,6.2814,433425,0
2011-10-18,6.3145,6.6736,6.2081,6.5873,700346,0
2011-10-19,6.3145,6.6072,6.3145,6.4609,472193,0
2011-10-20,6.5204,6.5603,6.2548,6.4209,354415,0
2011-10-21,6.445,6.582,6.3218,6.5476,449398,0
2011-10-24,6.2746,6.5472,6.2481,6.5006,848617,0
2011-10-25,6.5614,6.5614,6.3423,6.3903,327752,0
2011-10-26,6.4276,6.5472,6.3745,6.4408,360795,0
2011-10-27,6.4542,6.913,6.4542,6.8727,748338,0
2011-10-28,6.9724,6.993,6.808,6.8492,612875,0
2011-10-31,6.8366,6.9416,6.7597,6.8297,376105,0
2011-11-01,6.582,6.9108,6.582,6.6505,489290,0
2011-11-02,6.7667,6.8727,6.6271,6.8263,563819,0
2011-11-03,7.0614,7.4588,6.9724,7.4244,870557,0
2011-11-04,7.3834,7.4788,7.26,7.3354,708871,0
2011-11-07,7.3354,7.4038,7.1366,7.3148,558658,0
2011-11-08,7.3696,7.5679,7.2945,7.4176,785048,0
2011-11-09,7.5063,7.5063,7.1984,7.2052,723529,0
2011-11-10,7.2807,7.5411,7.1092,7.1918,1201175,0
2011-11-11,7.1298,7.4788,7.1298,7.4038,663245,0
2011-11-14,7.1092,7.3217,7.0477,7.1572,525340,0
2011-11-15,7.1229,7.2945,7.0956,7.2671,567488,0
2011-11-16,7.1984,7.1984,6.9247,7.0066,605678,0
2011-11-17,7.0136,7.1438,6.945,7.0066,393674,0
2011-11-18,6.9724,7.1025,6.9038,7.0409,406365,0
2011-11-21,6.9588,6.993,6.808,6.9247,278847,0
2011-11-22,6.8901,7.0751,6.8285,6.8696,381128,0
2011-11-23,6.8559,6.9247,6.774,6.7943,360326,0
2011-11-25,6.7943,6.945,6.6299,6.8354,124200,0
2011-11-28,7.1366,7.1366,6.767,6.8217,437366,0
2011-11-29,6.774,6.9724,6.774,6.9038,302809,0
2011-11-30,7.1063,7.3061,7.0489,7.2633,869659,0
2011-12-01,7.2533,7.2945,7.0342,7.0409,346629,0
2011-12-02,7.0614,7.1572,6.9792,7.0614,355042,0
2011-12-05,7.171,7.3765,7.1092,7.3628,598926,0
2011-12-06,7.3969,7.4105,7.2945,7.3422,342035,0
2011-12-07,7.2533,7.6705,7.1846,7.6509,535045,0
2011-12-08,7.5956,7.637,7.3969,7.4176,266974,0
2011-12-09,7.4517,7.5679,7.3217,7.486,369686,0
2011-12-12,7.4038,7.5892,7.3561,7.4517,557968,0
2011-12-13,7.4788,7.5892,7.2463,7.3012,186648,0
2011-12-14,7.26,7.4244,7.26,7.3561,779549,0
2011-12-15,7.3561,7.5063,7.3012,7.4656,610431,0
2011-12-16,7.5206,7.5614,7.4656,7.4932,817767,0
2011-12-19,7.5341,7.6092,7.486,7.5136,417077,0
2011-12-20,7.5892,7.8416,7.5892,7.7675,495794,0
2011-12-21,7.739,7.9795,7.6509,7.9313,538495,0
2011-12-22,7.9654,8.1097,7.8768,8.034,313130,0
2011-12-23,8.0558,8.2051,7.9993,8.1648,223912,0
2011-12-27,8.0676,8.4046,8.0676,8.3699,274884,0
2011-12-28,8.3768,8.3768,8.1357,8.1648,302841,0
2011-12-29,8.1982,8.3418,8.1982,8.2393,247065,0
2011-12-30,8.2051,8.3487,8.1846,8.2802,265663,0
2012-01-03,8.3699,8.452,8.2802,8.3557,662940,0
2012-01-04,8.3225,8.3418,8.1573,8.2537,221803,0
2012-01-05,8.3347,8.7736,8.3347,8.6302,955943,0
2012-01-06,8.6384,8.9237,8.5612,8.7195,443562,0
2012-01-09,8.726,8.9517,8.6221,8.9032,564897,0
2012-01-10,9.1362,9.1362,8.7818,8.8203,430377,0
2012-01-11,8.9032,9.1513,8.8358,9.0611,619474,0
2012-01-12,9.082,9.157,9,9.0763,281206,0
2012-01-13,9,9.157,8.972,9.1362,338579,0
2012-01-17,9.2059,9.2832,9.1295,9.2417,375574,0
2012-01-18,9.2465,9.4458,9.157,9.439,475543,0
2012-01-19,9.493,9.651,9.4567,9.622,376120,0
2012-01-20,9.574,9.94,9.3691,9.627,459295,0
2012-01-23,9.651,9.801,9.588,9.738,420848,0
2012-01-24,9.719,9.83,9.597,9.658,1081403,0
2012-01-25,9.627,9.719,9.4793,9.52,377949,0
2012-01-26,9.4517,9.719,9.286,9.617,561376,0
2012-01-27,9.513,9.932,9.513,9.924,746625,0
2012-01-30,9.719,9.903,9.683,9.87,335827,0
2012-01-31,9.906,9.936,9.656,9.741,215795,0
2012-02-01,9.788,9.842,9.506,9.806,555414,0
2012-02-02,9.733,9.861,9.733,9.842,200817,0
2012-02-03,9.801,9.94,9.781,9.897,279494,0
2012-02-06,9.897,10.004,9.83,9.897,204944,0
2012-02-07,9.855,10.018,9.822,9.968,231834,0
2012-02-08,10.088,10.144,9.886,10.052,228372,0
2012-02-09,10.108,10.122,9.87,9.878,253624,0
2012-02-10,9.903,9.903,9.788,9.788,132058,0
2012-02-13,9.903,9.973,9.781,9.924,203741,0
2012-02-14,9.89,9.979,9.801,9.878,214487,0
2012-02-15,9.884,10.088,9.861,9.884,253454,0
2012-02-16,9.861,10.116,9.822,9.861,322766,0
2012-02-17,9.94,9.94,9.851,9.917,219373,0
2012-02-21,9.988,10.022,9.706,9.83,272567,0
2012-02-22,9.822,9.861,9.622,9.745,207935,0
2012-02-23,9.794,10.035,9.794,9.966,297821,0
2012-02-24,9.991,10.162,9.862,9.886,200307,0
2012-02-27,9.842,9.932,9.651,9.855,284810,0
2012-02-28,9.945,9.973,9.745,9.89,353301,0
2012-02-29,9.936,10.113,9.734,9.821,389285,0
2012-03-01,10.041,10.325,9.917,10.123,465982,0
2012-03-02,10.178,10.424,10.178,10.323,460987,0
2012-03-05,10.323,10.597,10.269,10.593,434381,0
2012-03-06,10.541,10.68,10.442,10.512,404006,0
2012-03-07,10.668,10.891,10.479,10.697,708122,0
2012-03-08,10.78,10.807,10.597,10.752,282325,0
2012-03-09,10.763,11.017,10.702,10.954,293062,0
2012-03-12,10.954,11.254,10.954,11.187,570388,0
2012-03-13,11.274,11.395,11.108,11.198,425315,0
2012-03-14,11.156,11.274,11.108,11.17,263949,0
2012-03-15,11.135,11.371,11.092,11.352,321674,0
2012-03-16,11.36,11.813,11.254,11.779,1542189,0
2012-03-19,11.876,11.876,11.546,11.584,434770,0
2012-03-20,11.541,11.667,11.428,11.484,359474,0
2012-03-21,11.198,11.247,10.661,11.148,610481,0
2012-03-22,11.031,11.164,10.932,11.156,327420,0
2012-03-23,11.164,11.242,11.004,11.242,357360,0
2012-03-26,11.191,11.484,11.191,11.408,233702,0
2012-03-27,11.401,11.57,11.388,11.388,228606,0
2012-03-28,11.388,11.529,11.26,11.401,195812,0
2012-03-29,11.347,11.529,11.187,11.478,212363,0
2012-03-30,11.541,11.546,11.366,11.491,259983,0
2012-04-02,11.521,11.857,11.472,11.772,354111,0
2012-04-03,11.703,11.828,11.577,11.619,166864,0
2012-04-04,11.555,11.627,11.456,11.464,179060,0
2012-04-05,11.449,11.592,11.385,11.47,131297,0
2012-04-09,11.315,11.332,11.086,11.108,317846,0
2012-04-10,11.13,11.17,10.82,10.835,266616,0
2012-04-11,10.919,11.116,10.841,10.947,437788,0
2012-04-12,10.976,11.254,10.891,11.219,255665,0
2012-04-13,11.187,11.187,10.954,10.961,298376,0
2012-04-16,10.989,11.086,10.947,11.017,229902,0
2012-04-17,11.057,11.521,11.057,11.363,283240,0
2012-04-18,11.305,11.395,11.247,11.254,289392,0
2012-04-19,11.26,11.36,11.044,11.141,431332,0
2012-04-20,11.368,11.498,11.228,11.262,411381,0
2012-04-23,11.164,11.305,11.017,11.156,307744,0
2012-04-24,11.187,11.472,11.086,11.472,290582,0
2012-04-25,11.646,11.779,11.521,11.68,317326,0
2012-04-26,11.694,11.863,11.653,11.738,405057,0
2012-04-27,11.804,11.804,11.584,11.712,291383,0
2012-04-30,11.749,11.84,11.611,11.703,287813,0
2012-05-01,11.742,11.863,11.536,11.541,412576,0
2012-05-02,11.45,11.597,11.347,11.584,298271,0
2012-05-03,11.555,11.621,11.42,11.456,225739,0
2012-05-04,11.385,11.42,11.198,11.269,295392,0
2012-05-07,11.249,11.35,11.205,11.342,211480,0
2012-05-08,11.187,11.235,10.655,11.027,666980,0
2012-05-09,10.892,11.128,10.778,10.819,621784,0
2012-05-10,10.898,10.906,10.7,10.87,320105,0
2012-05-11,10.778,10.884,10.594,10.67,335033,0
2012-05-14,10.535,10.676,10.477,10.548,219871,0
2012-05-15,10.512,10.555,10.292,10.315,340040,0
2012-05-16,10.322,10.569,10.292,10.292,312870,0
2012-05-17,10.414,10.414,9.899,9.927,458895,0
2012-05-18,9.906,10.07,9.727,9.805,316477,0
2012-05-21,9.805,9.906,9.778,9.805,489671,0
2012-05-22,9.805,9.841,9.677,9.771,318321,0
2012-05-23,9.69,9.799,9.55,9.748,420556,0
2012-05-24,9.785,9.913,9.62,9.828,404923,0
2012-05-25,9.862,10.2,9.785,10.149,220311,0
2012-05-29,10.258,10.561,10.218,10.471,273513,0
2012-05-30,10.391,10.512,10.149,10.149,186313,0
2012-05-31,10.213,10.391,10.041,10.269,287407,0
2012-06-01,10.062,10.292,10.021,10.028,289412,0
2012-06-04,10.035,10.325,9.998,10.213,304966,0
2012-06-05,10.142,10.778,10.142,10.762,485493,0
2012-06-06,10.864,11.057,10.813,10.92,411068,0
2012-06-07,11.032,11.032,10.693,10.828,402682,0
2012-06-08,11.249,11.536,11.113,11.335,923874,0
2012-06-11,11.49,11.49,11.147,11.164,769056,0
2012-06-12,11.198,11.376,10.956,11.363,587145,0
2012-06-13,11.311,11.484,11.211,11.368,517426,0
2012-06-14,11.385,11.599,11.211,11.577,672525,0
2012-06-15,11.57,11.712,11.484,11.67,6175600,0
2012-06-18,11.584,11.706,11.555,11.649,711245,0
2012-06-19,11.706,11.764,11.627,11.685,523572,0
2012-06-20,11.67,11.685,11.536,11.605,354040,0
2012-06-21,12.1,12.1,11.771,11.8,1089981,0
2012-06-22,11.885,12.05,11.877,11.885,1203611,0
2012-06-25,11.8,11.962,11.747,11.82,374571,0
2012-06-26,11.848,11.956,11.764,11.812,391566,0
2012-06-27,11.892,12.012,11.812,11.942,552834,0
2012-06-28,11.877,12.135,11.863,12.113,614767,0
2012-06-29,12.141,12.313,12.07,12.219,600618,0
2012-07-02,12.336,12.476,12.191,12.456,583106,0
2012-07-03,12.534,12.541,12.462,12.506,365560,0
2012-07-05,12.514,12.563,12.211,12.448,460026,0
2012-07-06,12.377,12.591,12.263,12.534,444363,0
2012-07-09,12.476,12.742,12.462,12.677,536316,0
2012-07-10,12.778,12.806,12.492,12.57,447066,0
2012-07-11,12.591,12.648,12.476,12.548,302448,0
2012-07-12,12.492,12.711,12.371,12.618,302462,0
2012-07-13,12.618,12.87,12.599,12.778,331348,0
2012-07-16,12.818,12.955,12.755,12.935,708629,0
2012-07-17,13.006,13.297,12.799,13.225,498486,0
2012-07-18,13.225,13.306,12.99,13.233,421992,0
2012-07-19,13.225,13.278,13.019,13.163,470403,0
2012-07-20,13.056,13.199,12.935,13.118,242612,0
2012-07-23,12.905,13.013,12.499,12.818,763741,0
2012-07-24,12.848,12.878,12.388,12.514,469647,0
2012-07-25,12.534,12.599,12.328,12.448,583888,0
2012-07-26,12.57,12.856,12.556,12.77,421321,0
2012-07-27,12.848,13.27,12.848,13.22,443874,0
2012-07-30,13.176,13.314,13.118,13.17,546427,0
2012-07-31,13.084,13.264,13.084,13.225,313540,0
2012-08-01,13.314,13.491,12.92,13.056,447883,0
2012-08-02,12.613,13.377,12.613,13.241,865764,0
2012-08-03,13.363,13.595,13.214,13.449,571892,0
2012-08-06,13.427,13.678,13.427,13.55,468141,0
2012-08-07,13.662,13.791,13.526,13.561,520662,0
2012-08-08,13.504,13.626,13.391,13.584,430900,0
2012-08-09,13.584,13.618,13.434,13.504,273915,0
2012-08-10,13.449,13.483,13.297,13.449,326365,0
2012-08-13,13.39,13.479,13.106,13.376,237904,0
2012-08-14,13.434,13.659,13.383,13.586,341944,0
2012-08-15,13.61,13.759,13.513,13.659,260813,0
2012-08-16,13.601,13.798,13.396,13.718,243262,0
2012-08-17,13.718,13.957,13.702,13.934,315316,0
2012-08-20,13.95,13.98,13.818,13.827,360751,0
2012-08-21,13.849,13.915,13.718,13.856,341768,0
2012-08-22,13.856,13.957,13.675,13.957,270483,0
2012-08-23,13.929,13.95,13.685,13.827,156232,0
2012-08-24,13.775,13.957,13.629,13.929,189542,0
2012-08-27,13.957,13.966,13.783,13.921,198804,0
2012-08-28,13.929,14.343,13.775,14.249,330672,0
2012-08-29,14.262,14.343,14.095,14.116,183770,0
2012-08-30,13.992,14.095,13.79,13.941,181290,0
2012-08-31,14.082,14.082,13.812,13.934,310463,0
2012-09-04,13.973,14.314,13.871,14.291,265403,0
2012-09-05,14.356,14.386,14.233,14.249,213116,0
2012-09-06,14.305,14.386,14.123,14.249,345448,0
2012-09-07,14.314,14.314,14.095,14.167,324538,0
2012-09-10,14.159,14.198,13.921,14.074,376486,0
2012-09-11,14.058,14.459,14.017,14.159,436756,0
2012-09-12,14.206,14.218,14.082,14.182,661703,0
2012-09-13,14.174,14.415,14.066,14.328,301955,0
2012-09-14,14.422,14.53,14.343,14.35,383463,0
2012-09-17,14.371,14.647,14.371,14.487,202768,0
2012-09-18,14.437,14.568,14.328,14.437,249357,0
2012-09-19,14.444,14.568,14.393,14.401,263613,0
2012-09-20,14.371,14.459,14.206,14.206,211670,0
2012-09-21,14.582,14.866,14.459,14.808,1260110,0
2012-09-24,14.757,15.048,14.596,14.845,464061,0
2012-09-25,14.982,15.194,14.793,14.808,458509,0
2012-09-26,14.808,14.982,14.721,14.778,544070,0
2012-09-27,14.881,14.938,14.604,14.641,285439,0
2012-09-28,14.554,14.627,14.379,14.545,267776,0
2012-10-01,14.574,14.801,14.459,14.749,233119,0
2012-10-02,14.845,14.925,14.62,14.705,203807,0
2012-10-03,14.763,14.866,14.627,14.699,242280,0
2012-10-04,14.749,14.907,14.647,14.866,250212,0
2012-10-05,14.938,15.15,14.757,14.938,238203,0
2012-10-08,14.93,14.93,14.744,14.77,134428,0
2012-10-09,14.749,15.041,14.574,14.814,205737,0
2012-10-10,14.902,15.011,14.736,14.93,127202,0
2012-10-11,15.055,15.23,14.883,15.084,317836,0
2012-10-12,15.135,15.331,15.091,15.142,143538,0
2012-10-15,15.207,15.367,15.034,15.309,224960,0
2012-10-16,15.432,15.643,15.251,15.63,275033,0
2012-10-17,15.658,15.79,15.6,15.722,346871,0
2012-10-18,15.759,16.079,15.746,15.846,382832,0
2012-10-19,15.818,16.087,15.585,15.732,226120,0
2012-10-22,15.746,15.891,15.614,15.79,218502,0
2012-10-23,15.701,15.759,15.403,15.708,337090,0
2012-10-24,16.043,16.043,15.622,15.716,345955,0
2012-10-25,15.811,15.846,15.514,15.664,674638,0
2012-10-26,15.542,15.891,15.455,15.739,319353,0
2012-10-31,15.825,16.167,15.739,16.153,366937,0
2012-11-01,16.146,16.268,15.978,16.167,338227,0
2012-11-02,16.254,16.35,16.058,16.13,411240,0
2012-11-05,16.13,16.428,15.992,16.326,284537,0
2012-11-06,16.451,16.451,16.138,16.246,227959,0
2012-11-07,16.094,16.472,16.073,16.276,488432,0
2012-11-08,16.326,16.394,15.533,15.579,777445,0
2012-11-09,15.483,15.557,14.982,15.411,547231,0
2012-11-12,15.557,15.877,15.47,15.767,375341,0
2012-11-13,15.722,16.003,15.547,15.872,319281,0
2012-11-14,15.855,15.943,15.169,15.199,347999,0
2012-11-15,15.082,15.294,14.904,15.051,275893,0
2012-11-16,14.977,15.53,14.888,15.391,229761,0
2012-11-19,15.561,15.798,15.517,15.753,148323,0
2012-11-20,15.722,15.944,15.635,15.803,156530,0
2012-11-21,15.834,16.093,15.782,15.923,113245,0
2012-11-23,16.011,16.181,15.938,16.128,60671,0
2012-11-26,16.158,16.299,15.944,16.039,245546,0
2012-11-27,15.982,16.093,15.84,15.855,152125,0
2012-11-28,15.84,15.988,15.554,15.944,91232,0
2012-11-29,16.093,16.093,15.84,16.019,314878,0
2012-11-30,16.055,16.144,15.872,16.019,301759,0
2012-12-03,16.055,16.202,15.908,16.084,364780,0
2012-12-04,16.055,16.564,16.019,16.285,423369,0
2012-12-05,16.335,16.708,16.239,16.549,530542,0
2012-12-06,16.49,16.645,16.454,16.513,291800,0
2012-12-07,16.632,16.875,16.254,16.306,271128,0
2012-12-10,16.285,16.446,16.063,16.152,135389,0
2012-12-11,16.246,16.285,16.025,16.084,221097,0
2012-12-12,16.158,16.181,15.738,15.782,251200,0
2012-12-13,15.746,15.936,15.391,15.619,360342,0
2012-12-14,15.582,15.812,15.509,15.699,188528,0
2012-12-17,15.716,15.826,15.214,15.819,397688,0
2012-12-18,15.872,16.046,15.79,15.848,305024,0
2012-12-19,15.923,16.084,15.848,16.046,227049,0
2012-12-20,16.106,16.276,15.944,16.254,430071,0
2012-12-21,16.158,16.335,15.982,16.046,1503517,0
2012-12-24,15.966,16.379,15.64,15.722,294144,0
2012-12-26,15.758,15.923,15.53,15.798,281474,0
2012-12-27,15.885,16.07,15.599,15.834,222072,0
2012-12-28,15.826,15.982,15.722,15.758,120169,0
2012-12-31,15.798,16.046,15.722,16.034,250681,0
2013-01-02,16.299,16.652,16.299,16.579,403501,0
2013-01-03,16.697,16.808,16.506,16.535,275719,0
2013-01-04,16.616,16.993,16.572,16.844,196653,0
2013-01-07,17.009,17.577,16.645,17.516,433800,0
2013-01-08,17.553,17.899,17.178,17.333,361547,0
2013-01-09,17.34,17.553,17.274,17.421,308866,0
2013-01-10,17.442,17.62,17.354,17.465,308443,0
2013-01-11,17.501,17.702,17.39,17.591,304469,0
2013-01-14,17.577,17.899,17.577,17.721,264505,0
2013-01-15,17.721,17.775,17.465,17.657,131874,0
2013-01-16,17.604,17.716,17.442,17.604,167339,0
2013-01-17,17.657,17.716,17.449,17.702,122897,0
2013-01-18,17.678,17.681,17.465,17.568,253278,0
2013-01-22,17.568,17.785,17.494,17.695,464754,0
2013-01-23,17.721,17.746,17.547,17.643,189930,0
2013-01-24,17.635,17.881,17.635,17.88,266844,0
2013-01-25,18.005,18.225,17.919,18.182,271317,0
2013-01-28,18.194,18.654,18.033,18.549,380046,0
2013-01-29,18.499,19.007,18.404,18.684,407810,0
2013-01-30,18.691,18.712,18.011,18.182,279540,0
2013-01-31,18.187,18.557,18.115,18.52,276577,0
2013-02-01,18.64,18.793,18.52,18.734,209272,0
2013-02-04,18.691,19.193,18.659,18.758,281795,0
2013-02-05,18.822,18.844,18.386,18.595,252223,0
2013-02-06,18.468,18.572,18.386,18.565,178509,0
2013-02-07,18.536,18.822,18.404,18.742,210596,0
2013-02-08,18.822,19.168,18.818,19.126,162645,0
2013-02-11,19.09,19.259,18.978,19.141,246592,0
2013-02-12,19.141,19.311,19.016,19.296,245813,0
2013-02-13,19.394,19.646,19.214,19.445,342392,0
2013-02-14,19.459,19.459,19.012,19.416,223630,0
2013-02-15,19.543,19.685,19.356,19.492,222281,0
2013-02-19,19.579,19.968,19.579,19.869,356000,0
2013-02-20,19.887,20.153,19.602,19.697,513338,0
2013-02-21,19.697,19.974,19.513,19.75,338515,0
2013-02-22,19.878,19.969,19.774,19.887,268184,0
2013-02-25,19.999,20.185,19.543,19.611,288612,0
2013-02-26,19.611,19.969,19.602,19.758,246183,0
2013-02-27,19.804,20.35,19.654,20.171,321177,0
2013-02-28,20.213,20.367,19.534,19.767,733227,0
2013-03-01,19.714,20.223,19.539,20.149,229543,0
2013-03-04,20.35,20.666,20.149,20.334,448364,0
2013-03-05,20.283,20.566,20.253,20.427,359030,0
2013-03-06,20.502,20.62,20.231,20.313,163494,0
2013-03-07,20.306,20.71,20.238,20.62,238920,0
2013-03-08,20.71,20.844,20.59,20.754,342571,0
2013-03-11,20.73,20.873,20.614,20.702,221008,0
2013-03-12,20.677,20.838,20.377,20.554,384940,0
2013-03-13,20.502,21.181,20.395,20.934,333739,0
2013-03-14,21.016,21.309,21.016,21.241,258400,0
2013-03-15,21.225,21.322,20.442,20.566,686812,0
2013-03-18,20.434,20.73,20.231,20.677,212418,0
2013-03-19,20.666,20.784,20.306,20.455,224986,0
2013-03-20,20.566,20.666,20.434,20.529,109875,0
2013-03-21,20.469,20.891,20.442,20.744,200413,0
2013-03-22,20.634,20.934,20.598,20.85,253045,0
2013-03-25,20.857,21.023,20.624,20.666,381819,0
2013-03-26,20.821,20.844,20.606,20.831,304947,0
2013-03-27,20.684,21.107,20.494,21.098,256831,0
2013-03-28,21.151,21.793,20.917,21.697,389242,0
2013-04-01,21.612,22.137,21.435,21.612,315971,0
2013-04-02,21.651,21.793,21.232,21.247,272802,0
2013-04-03,21.218,21.342,20.798,20.897,296057,0
2013-04-04,20.788,21.546,20.788,21.524,161981,0
2013-04-05,21.187,21.749,21.181,21.705,298030,0
2013-04-08,21.802,21.989,21.577,21.95,227439,0
2013-04-09,21.95,22.035,21.77,21.77,427225,0
2013-04-10,21.944,22.991,21.605,22.22,1243267,0
2013-04-11,22.213,22.4,22.122,22.273,313254,0
2013-04-12,22.213,22.758,21.534,22.736,640856,0
2013-04-15,22.699,22.699,21.112,21.388,511565,0
2013-04-16,21.63,22.361,21.494,22.273,355892,0
2013-04-17,22.063,22.213,21.516,21.724,260304,0
2013-04-18,21.809,22.093,21.502,22.025,309214,0
2013-04-19,22.063,22.599,22.063,22.452,294080,0
2013-04-22,22.534,22.772,22.176,22.617,186300,0
2013-04-23,22.765,23.148,22.574,22.96,242303,0
2013-04-24,22.526,22.584,21.802,22.361,451534,0
2013-04-25,22.361,22.429,22.109,22.205,341721,0
2013-04-26,21.898,22.115,21.481,21.743,522304,0
2013-04-29,21.764,21.858,21.674,21.712,375447,0
2013-04-30,21.743,22.481,21.743,22.303,461460,0
2013-05-01,22.213,22.506,22.018,22.115,486727,0
2013-05-02,22.205,23.124,22.149,22.832,773262,0
2013-05-03,23.23,23.363,22.901,23.14,383767,0
2013-05-06,23.244,23.776,23.191,23.327,533874,0
2013-05-07,23.415,23.739,23.184,23.739,346308,0
2013-05-08,23.753,23.998,23.515,23.767,454309,0
2013-05-09,23.805,23.907,23.521,23.776,207540,0
2013-05-10,23.709,24.179,23.534,23.917,258547,0
2013-05-13,24.188,24.265,23.676,23.738,414119,0
2013-05-14,23.782,23.925,23.336,23.661,663270,0
2013-05-15,23.676,24.123,23.564,23.955,367082,0
2013-05-16,23.955,24.205,23.765,24.037,449892,0
2013-05-17,24.213,24.346,23.738,23.888,376190,0
2013-05-20,23.903,24.271,23.903,24.197,224475,0
2013-05-21,24.304,24.493,23.917,24.145,209961,0
2013-05-22,24.271,24.271,23.109,23.333,280819,0
2013-05-23,23.109,23.109,22.021,22.496,662251,0
2013-05-24,22.366,22.366,22.028,22.3,350156,0
2013-05-28,22.593,22.957,22.321,22.366,319365,0
2013-05-29,22.149,22.165,20.054,20.787,1310475,0
2013-05-30,20.513,21.197,20.427,20.984,507733,0
2013-05-31,21.031,21.422,20.102,20.447,1023764,0
2013-06-03,20.539,20.994,20.313,20.681,529908,0
2013-06-04,20.669,20.862,20.32,20.341,509072,0
2013-06-05,20.281,20.281,19.322,20.031,483009,0
2013-06-06,19.853,20.268,19.638,20.26,266207,0
2013-06-07,20.417,20.697,20.349,20.601,463448,0
2013-06-10,21.151,21.159,20.349,20.435,450895,0
2013-06-11,20.26,20.616,19.88,20.238,215879,0
2013-06-12,20.387,20.427,19.907,20.046,262110,0
2013-06-13,20.054,20.184,19.691,20.151,261004,0
2013-06-14,20.087,20.675,20.079,20.373,177216,0
2013-06-17,20.616,20.681,20.281,20.442,143766,0
2013-06-18,20.495,20.713,20.402,20.62,231621,0
2013-06-19,20.687,21.045,19.994,20.087,318082,0
2013-06-20,19.88,19.88,18.265,18.716,958418,0
2013-06-21,18.778,19.088,18.536,18.853,667406,0
2013-06-24,18.536,18.922,17.999,18.474,485187,0
2013-06-25,18.671,18.904,18.55,18.853,423342,0
2013-06-26,19.035,19.307,18.989,19.208,264751,0
2013-06-27,19.361,19.994,19.213,19.959,351201,0
2013-06-28,19.951,20.125,19.671,19.736,1146899,0
2013-07-01,19.88,20.079,19.792,19.924,230855,0
2013-07-02,19.965,20.139,19.572,19.828,332385,0
2013-07-03,19.732,19.776,19.389,19.572,206730,0
2013-07-05,19.89,19.971,18.943,19.398,223637,0
2013-07-08,19.398,19.526,19.148,19.186,318927,0
2013-07-09,19.292,19.638,19.125,19.61,250380,0
2013-07-10,19.631,19.861,19.428,19.732,340995,0
2013-07-11,20.125,20.508,19.792,20.409,416158,0
2013-07-12,20.547,20.713,20.176,20.547,371120,0
2013-07-15,20.523,21.014,20.441,20.923,309072,0
2013-07-16,20.923,21.098,20.787,20.862,206495,0
2013-07-17,21.052,21.218,20.782,20.994,170203,0
2013-07-18,21.098,21.538,21.09,21.304,253001,0
2013-07-19,21.273,21.513,21.218,21.243,151704,0
2013-07-22,21.277,21.544,21.266,21.295,136354,0
2013-07-23,21.377,21.574,21.234,21.477,161639,0
2013-07-24,21.483,21.483,20.184,20.427,355124,0
2013-07-25,20.435,20.915,20.341,20.888,571762,0
2013-07-26,20.774,20.894,20.523,20.802,378315,0
2013-07-29,20.759,20.854,20.523,20.592,403021,0
2013-07-30,20.616,20.681,20.191,20.53,429256,0
2013-07-31,20.567,20.644,19.697,19.88,408646,0
2013-08-01,19.994,20.394,18.883,19.041,851190,0
2013-08-02,18.785,19.299,18.599,19.256,732723,0
2013-08-05,19.186,19.671,19.125,19.638,394402,0
2013-08-06,19.616,19.853,19.457,19.61,415616,0
2013-08-07,19.517,19.578,19.276,19.496,346863,0
2013-08-08,19.526,19.542,18.929,18.96,280996,0
2013-08-09,18.89,19.05,18.604,18.995,298406,0
2013-08-12,18.868,19.691,18.634,19.307,327273,0
2013-08-13,19.223,19.544,18.648,19.175,435488,0
2013-08-14,19.291,19.368,19.017,19.276,341988,0
2013-08-15,18.985,18.985,18.166,18.318,475400,0
2013-08-16,18.227,18.227,17.153,17.278,1087313,0
2013-08-19,17.331,17.506,16.51,16.994,876274,0
2013-08-20,16.975,17.707,16.932,17.576,359588,0
2013-08-21,17.429,17.781,17.244,17.514,268007,0
2013-08-22,17.567,17.752,17.239,17.383,202477,0
2013-08-23,17.138,17.666,17.138,17.645,214866,0
2013-08-26,17.645,17.698,17.392,17.583,158308,0
2013-08-27,17.361,17.576,17.239,17.251,237484,0
2013-08-28,17.292,17.415,17.033,17.109,211960,0
2013-08-29,17.029,17.383,17.002,17.244,243467,0
2013-08-30,17.285,17.306,16.862,16.941,280042,0
2013-09-03,17.199,17.239,16.548,16.763,253446,0
2013-09-04,16.74,17.07,16.74,16.962,211752,0
2013-09-05,17.038,17.116,16.625,16.648,200656,0
2013-09-06,16.826,17.239,16.673,17.038,304143,0
2013-09-09,17.076,17.376,17.029,17.352,187106,0
2013-09-10,17.53,17.599,16.779,17.171,346902,0
2013-09-11,17.177,17.429,17.026,17.162,331333,0
2013-09-12,17.138,17.376,16.954,17.015,383140,0
2013-09-13,17.076,17.225,16.915,17.057,319564,0
2013-09-16,17.361,17.605,17.163,17.436,841265,0
2013-09-17,17.436,17.806,16.885,17.231,678422,0
2013-09-18,17.653,18.357,17.477,18.273,812850,0
2013-09-19,18.31,18.44,18.064,18.157,614775,0
2013-09-20,18.234,18.404,17.989,18.194,796009,0
2013-09-23,18.118,18.47,17.945,18.011,276647,0
2013-09-24,18.018,18.127,17.659,17.698,311305,0
2013-09-25,17.714,18.005,17.491,17.821,210276,0
2013-09-26,17.821,17.945,17.514,17.691,238179,0
2013-09-27,17.576,17.821,17.576,17.761,236252,0
2013-09-30,17.576,17.828,17.514,17.628,394191,0
2013-10-01,17.576,18.333,17.576,18.202,568701,0
2013-10-02,18.088,18.241,17.867,17.919,417159,0
2013-10-03,17.828,17.928,17.497,17.645,208581,0
2013-10-04,17.659,17.744,17.422,17.444,246043,0
2013-10-07,17.278,17.911,17.239,17.727,316917,0
2013-10-08,17.681,17.775,17.477,17.605,266405,0
2013-10-09,17.637,17.928,17.429,17.461,310783,0
2013-10-10,17.673,17.973,17.53,17.896,486600,0
2013-10-11,17.849,18.418,17.849,18.357,211714,0
2013-10-14,18.187,18.51,18.05,18.488,344329,0
2013-10-15,18.386,18.525,18.187,18.318,260660,0
2013-10-16,18.449,18.716,18.241,18.662,174906,0
2013-10-17,18.587,19.315,18.587,19.307,554567,0
2013-10-18,19.459,19.667,19.2,19.497,394974,0
2013-10-21,19.504,19.504,19.052,19.361,286245,0
2013-10-22,19.437,19.766,19.162,19.667,213934,0
2013-10-23,19.589,20.447,19.43,20.066,856775,0
2013-10-24,20.209,20.502,19.497,20.479,446530,0
2013-10-25,20.524,20.94,20.347,20.894,408158,0
2013-10-28,20.968,21.077,20.726,21.045,1179828,0
2013-10-29,21.006,21.275,20.745,20.94,679519,0
2013-10-30,20.94,21.022,20.806,20.9,389752,0
2013-10-31,20.877,21.04,20.594,20.61,290835,0
2013-11-01,20.684,20.846,20.548,20.61,444963,0
2013-11-04,20.665,20.806,20.594,20.779,360905,0
2013-11-05,20.709,20.834,20.488,20.656,368214,0
2013-11-06,20.745,20.839,20.575,20.61,237037,0
2013-11-07,20.656,20.8,20.172,20.234,278410,0
2013-11-08,20.119,20.119,19.52,19.695,441611,0
2013-11-11,19.636,19.919,19.437,19.744,267969,0
2013-11-12,19.722,19.919,19.475,19.899,168509,0
2013-11-13,19.89,20.131,19.673,20.076,242565,0
2013-11-14,20.091,20.347,19.953,20.113,134228,0
2013-11-15,20.212,20.455,20.131,20.371,269101,0
2013-11-18,20.402,20.729,20.317,20.624,311483,0
2013-11-19,20.587,20.733,20.268,20.55,305299,0
2013-11-20,20.587,20.704,20.014,20.338,391737,0
2013-11-21,20.408,20.874,20.184,20.838,266560,0
2013-11-22,20.899,20.899,20.515,20.695,325779,0
2013-11-25,20.678,20.938,20.587,20.649,255569,0
2013-11-26,20.74,20.884,20.62,20.759,1052055,0
2013-11-27,20.838,21.085,20.82,21.045,230323,0
2013-11-29,21.145,21.145,20.695,20.713,151798,0
2013-12-02,20.649,20.96,20.212,20.385,233313,0
2013-12-03,20.292,20.525,20.159,20.238,308389,0
2013-12-04,20.168,20.245,19.919,20.091,362106,0
2013-12-05,20.096,20.385,19.89,20.254,179701,0
2013-12-06,20.502,20.559,20.022,20.402,156464,0
2013-12-09,20.416,20.542,20.168,20.442,237024,0
2013-12-10,20.525,20.569,20.212,20.354,216367,0
2013-12-11,20.416,20.416,19.664,19.864,255218,0
2013-12-12,19.826,19.89,19.354,19.693,680673,0
2013-12-13,19.78,20.042,19.507,19.962,447901,0
2013-12-16,20.006,20.275,19.933,20.212,416337,0
2013-12-17,20.245,20.402,19.852,20.184,529312,0
2013-12-18,20.262,20.624,20.042,20.408,379110,0
2013-12-19,20.354,20.371,20.022,20.059,259854,0
2013-12-20,20.151,20.533,20.083,20.461,591195,0
2013-12-23,20.565,20.649,20.408,20.496,296424,0
2013-12-24,20.496,20.565,20.3,20.408,160541,0
2013-12-26,20.455,20.525,20.245,20.338,460652,0
2013-12-27,20.385,20.392,19.978,20.364,360045,0
2013-12-30,20.292,20.533,20.113,20.33,264850,0
2013-12-31,20.33,20.649,20.075,20.292,638807,0
2014-01-02,20.192,20.192,19.601,20.091,386466,0
2014-01-03,20.096,20.33,20.006,20.159,385526,0
2014-01-06,20.231,20.385,19.978,20.168,221348,0
2014-01-07,20.212,20.542,20.096,20.354,362491,0
2014-01-08,20.347,20.508,20.022,20.308,263284,0
2014-01-09,20.268,20.408,20.145,20.392,236764,0
2014-01-10,20.455,21.077,20.338,21,340962,0
2014-01-13,20.946,21.039,20.845,20.992,379671,0
2014-01-14,21.052,21.169,20.874,20.884,201401,0
2014-01-15,20.961,21.132,20.74,20.796,182535,0
2014-01-16,20.796,21.177,20.624,21.169,219378,0
2014-01-17,21.201,21.231,21.039,21.185,192971,0
2014-01-21,21.272,21.544,21.124,21.386,245580,0
2014-01-22,21.455,21.789,21.455,21.712,218088,0
2014-01-23,21.574,21.845,21.574,21.781,247588,0
2014-01-24,21.628,22.311,21.628,22.101,557136,0
2014-01-27,22.263,22.316,21.69,21.953,257379,0
2014-01-28,22.04,22.577,21.938,22.363,357337,0
2014-01-29,22.24,22.24,21.852,22.14,269093,0
2014-01-30,22.28,22.768,22.14,22.435,337116,0
2014-01-31,22.165,22.605,21.861,22.459,421749,0
2014-02-03,22.496,22.595,21.877,21.915,409122,0
2014-02-04,21.945,22.318,21.736,21.781,444042,0
2014-02-05,21.986,21.986,21.331,21.442,296435,0
2014-02-06,21.565,21.727,21.201,21.241,345056,0
2014-02-07,21.318,21.372,21.039,21.263,316599,0
2014-02-10,21.482,21.518,21.091,21.372,273621,0
2014-02-11,21.41,21.488,20.983,21.169,348206,0
2014-02-12,21.256,21.388,21.011,21.286,361079,0
2014-02-13,21.202,21.752,21.202,21.541,243250,0
2014-02-14,21.571,21.65,21.388,21.499,148661,0
2014-02-18,21.554,21.775,21.286,21.697,230358,0
2014-02-19,21.673,22.049,21.673,21.697,239890,0
2014-02-20,21.834,21.932,21.523,21.854,243292,0
2014-02-21,21.964,22.067,21.83,21.892,260897,0
2014-02-24,21.964,22.39,21.917,21.996,329597,0
2014-02-25,22.09,22.412,21.901,22.043,289507,0
2014-02-26,22.169,22.316,21.988,22.177,189641,0
2014-02-27,22.099,22.382,21.901,22.224,350133,0
2014-02-28,22.316,22.538,22.074,22.398,548878,0
2014-03-03,22.271,22.356,21.746,21.948,307268,0
2014-03-04,22.161,22.398,21.879,22.114,509421,0
2014-03-05,22.129,22.145,21.668,21.862,268591,0
2014-03-06,21.988,22.129,21.719,21.901,216051,0
2014-03-07,22.056,22.056,21.305,21.477,340546,0
2014-03-10,21.492,21.673,21.113,21.256,277133,0
2014-03-11,21.277,21.643,21.277,21.617,220533,0
2014-03-12,21.588,21.706,21.333,21.36,269765,0
2014-03-13,21.452,21.499,21.004,21.477,279074,0
2014-03-14,21.46,21.79,21.46,21.656,312952,0
2014-03-17,21.712,21.892,21.514,21.595,170304,0
2014-03-18,21.634,21.815,21.492,21.781,146306,0
2014-03-19,21.838,21.956,21.004,21.185,245675,0
2014-03-20,21.099,21.319,20.957,21.084,147603,0
2014-03-21,21.123,21.397,21.044,21.217,565585,0
2014-03-24,21.381,21.381,20.943,21.058,169913,0
2014-03-25,21.107,21.326,20.815,21.145,242207,0
2014-03-26,21.277,21.388,20.784,21.123,396984,0
2014-03-27,21.123,21.595,21.068,21.533,242732,0
2014-03-28,21.523,21.845,21.388,21.634,437718,0
2014-03-31,21.689,22.114,21.388,21.94,330164,0
2014-04-01,21.981,22.294,21.879,22.248,656867,0
2014-04-02,22.209,22.591,21.949,22.538,355480,0
2014-04-03,22.599,22.609,22.177,22.279,348361,0
2014-04-04,22.445,22.595,22.191,22.263,218673,0
2014-04-07,22.405,23.198,22.239,23.027,650565,0
2014-04-08,23.072,23.599,22.912,23.309,953836,0
2014-04-09,23.412,23.82,23.176,23.79,782726,0
2014-04-10,23.725,23.725,22.939,23.168,693610,0
2014-04-11,23.009,23.536,22.854,23.412,531207,0
2014-04-14,23.742,23.742,23.018,23.217,601140,0
2014-04-15,23.309,23.554,23.082,23.325,921543,0
2014-04-16,23.286,23.445,22.855,23.035,807748,0
2014-04-17,23.104,23.316,22.703,23.176,564076,0
2014-04-21,23.263,23.301,23.001,23.286,192771,0
2014-04-22,23.342,23.585,23.223,23.515,243436,0
2014-04-23,23.528,23.782,23.394,23.647,319169,0
2014-04-24,23.757,24.04,23.585,24.027,235962,0
2014-04-25,24.05,24.262,23.631,23.663,310608,0
2014-04-28,23.782,24.269,23.782,24.134,366437,0
2014-04-29,24.301,24.427,23.804,23.931,232469,0
2014-04-30,23.836,24.521,23.435,23.577,413024,0
2014-05-01,23.609,23.644,23.099,23.536,298819,0
2014-05-02,23.804,23.946,23.342,23.922,238047,0
2014-05-05,23.859,23.915,23.536,23.703,173962,0
2014-05-06,23.875,24.387,23.145,23.293,474093,0
2014-05-07,22.599,22.663,22.419,22.53,7645416,0
2014-05-08,22.618,22.813,22.373,22.46,1019531,0
2014-05-09,22.31,22.572,22.2,22.419,907692,0
2014-05-12,22.581,22.654,22.349,22.482,993756,0
2014-05-13,22.451,22.888,22.398,22.842,1133739,0
2014-05-14,22.825,22.987,22.581,22.649,425445,0
2014-05-15,22.611,22.714,22.363,22.699,628060,0
2014-05-16,22.657,23.03,22.642,22.97,601383,0
2014-05-19,22.748,23.064,22.534,23.008,662095,0
2014-05-20,22.898,23.113,22.77,22.97,687839,0
2014-05-21,22.946,23.008,22.667,22.881,567410,0
2014-05-22,22.987,23.05,22.691,22.714,416652,0
2014-05-23,22.833,23.034,22.758,22.921,265374,0
2014-05-27,23.043,23.233,22.961,23.128,522309,0
2014-05-28,23.161,23.218,22.803,23,576918,0
2014-05-29,23.034,23.464,23.034,23.064,415064,0
2014-05-30,23.128,23.625,23.03,23.344,2550744,0
2014-06-02,23.471,23.471,22.803,23.026,532540,0
2014-06-03,22.97,23.161,22.803,23.154,346412,0
2014-06-04,23.184,23.431,22.938,23.368,325890,0
2014-06-05,23.52,23.694,23.273,23.655,1045810,0
2014-06-06,23.598,23.861,23.556,23.655,546166,0
2014-06-09,23.655,23.816,23.31,23.415,412602,0
2014-06-10,23.449,23.52,22.907,23.043,271298,0
2014-06-11,22.777,22.953,22.53,22.819,484221,0
2014-06-12,22.84,22.873,22.393,22.636,317396,0
2014-06-13,22.739,22.842,22.451,22.554,480899,0
2014-06-16,22.629,22.629,22.214,22.322,335490,0
2014-06-17,22.259,22.418,22.052,22.165,552520,0
2014-06-18,22.418,22.418,22.029,22.405,235504,0
2014-06-19,22.482,22.619,22.212,22.601,410717,0
2014-06-20,22.601,22.819,22.398,22.754,1441435,0
2014-06-23,22.754,22.754,22.356,22.482,438401,0
2014-06-24,22.509,22.563,22.371,22.523,562232,0
2014-06-25,22.509,22.676,22.427,22.585,431001,0
2014-06-26,22.619,22.777,22.491,22.538,274751,0
2014-06-27,22.717,22.938,22.585,22.77,1187931,0
2014-06-30,22.914,22.929,22.563,22.888,403362,0
2014-07-01,22.987,23.233,22.819,23.026,437620,0
2014-07-02,22.371,23.026,22.371,22.649,295757,0
2014-07-03,22.676,22.676,22.342,22.538,187489,0
2014-07-07,22.786,22.888,22.499,22.683,456033,0
2014-07-08,22.714,22.921,22.636,22.819,382012,0
2014-07-09,22.921,22.987,22.667,22.888,254885,0
2014-07-10,22.642,23.034,22.642,22.953,271551,0
2014-07-11,22.938,22.961,22.714,22.833,284618,0
2014-07-14,22.987,22.987,22.676,22.754,273705,0
2014-07-15,22.636,22.866,22.55,22.676,267675,0
2014-07-16,22.803,22.803,22.499,22.563,311450,0
2014-07-17,22.482,22.803,22.371,22.523,455012,0
2014-07-18,22.491,22.739,22.427,22.683,509158,0
2014-07-21,22.699,22.858,22.475,22.657,310976,0
2014-07-22,22.748,22.961,22.748,22.851,201691,0
2014-07-23,22.938,22.961,22.629,22.761,271151,0
2014-07-24,22.881,23.05,22.739,22.77,675131,0
2014-07-25,22.691,22.77,22.363,22.445,259175,0
2014-07-28,22.427,22.721,22.084,22.601,254453,0
2014-07-29,22.699,22.761,22.445,22.538,211989,0
2014-07-30,22.581,22.629,22.173,22.601,443461,0
2014-07-31,23.488,23.52,21.974,22.084,442518,0
2014-08-01,22.069,22.691,21.949,22.38,656369,0
2014-08-04,22.436,22.509,21.798,22.157,479498,0
2014-08-05,22.038,22.204,21.717,21.845,368232,0
2014-08-06,21.789,22.052,21.724,21.884,314207,0
2014-08-07,22.021,22.196,21.654,21.814,216057,0
2014-08-08,21.798,21.901,21.695,21.884,198236,0
2014-08-11,21.901,22.237,21.814,21.957,304379,0
2014-08-12,21.494,22.045,21.494,21.974,463735,0
2014-08-13,22.126,22.425,21.902,22.417,317251,0
2014-08-14,22.385,22.443,22.211,22.36,243470,0
2014-08-15,22.586,22.684,22.377,22.482,378176,0
2014-08-18,22.644,22.951,22.636,22.765,465170,0
2014-08-19,22.829,23.032,22.829,22.874,223373,0
2014-08-20,22.807,22.976,22.644,22.871,472206,0
2014-08-21,22.847,23.107,22.829,22.894,272968,0
2014-08-22,22.967,23.006,22.63,22.63,201441,0
2014-08-25,22.716,22.878,22.65,22.751,245348,0
2014-08-26,22.863,23.024,22.829,22.871,322044,0
2014-08-27,22.871,23.016,22.807,22.943,269913,0
2014-08-28,22.871,23.024,22.55,22.903,337410,0
2014-08-29,23.024,23.081,22.685,23.024,276372,0
2014-09-02,23.063,23.381,22.985,23.178,392938,0
2014-09-03,23.201,23.307,23.098,23.193,497940,0
2014-09-04,23.29,23.29,22.998,23.072,449694,0
2014-09-05,23.032,23.326,22.88,23.226,397695,0
2014-09-08,23.21,23.284,22.993,23.041,473594,0
2014-09-09,23.063,23.063,22.554,22.709,408972,0
2014-09-10,22.716,22.751,22.318,22.482,319159,0
2014-09-11,22.508,22.742,22.353,22.573,378652,0
2014-09-12,22.517,22.523,21.552,21.747,697952,0
2014-09-15,21.763,21.819,21.228,21.382,562067,0
2014-09-16,21.382,21.504,21.164,21.496,356602,0
2014-09-17,21.511,21.569,21.254,21.341,539464,0
2014-09-18,21.432,21.436,21.01,21.019,460929,0
2014-09-19,21.058,21.205,20.495,21.051,1491032,0
2014-09-22,20.987,21.108,20.761,21.019,433552,0
2014-09-23,21.019,21.181,20.77,20.777,458578,0
2014-09-24,20.817,20.97,20.721,20.734,318066,0
2014-09-25,20.807,20.807,20.591,20.734,252893,0
2014-09-26,20.743,20.848,20.6,20.686,590798,0
2014-09-29,19.693,19.805,19.411,19.604,1421840,0
2014-09-30,19.963,20.09,19.604,19.661,6668160,0
2014-10-01,19.766,19.901,19.614,19.708,2049839,0
2014-10-02,19.791,19.93,19.7,19.849,921159,0
2014-10-03,19.954,19.968,19.728,19.742,1160774,0
2014-10-06,19.849,20.104,19.791,19.944,976598,0
2014-10-07,19.83,19.974,19.621,19.67,1156471,0
2014-10-08,19.7,19.878,19.614,19.813,1046175,0
2014-10-09,19.822,20.104,19.604,19.661,793265,0
2014-10-10,19.67,19.992,19.614,19.693,1077105,0
2014-10-13,19.758,19.983,19.63,19.67,1099741,0
2014-10-14,19.782,20.232,19.643,20.146,1231824,0
2014-10-15,20.534,20.641,20.268,20.516,1340141,0
2014-10-16,20.387,20.848,20.268,20.721,902295,0
2014-10-17,20.892,20.968,20.43,20.581,738462,0
2014-10-20,20.581,21.068,20.516,21.068,581191,0
2014-10-21,21.221,21.333,20.734,21.294,617201,0
2014-10-22,21.303,21.601,21.238,21.415,420196,0
2014-10-23,21.593,21.739,21.44,21.681,654204,0
2014-10-24,21.681,21.839,21.65,21.812,593506,0
2014-10-27,21.812,22.239,21.691,22.046,878847,0
2014-10-28,22.103,22.215,21.925,22.07,703224,0
2014-10-29,22.126,22.281,21.974,22.208,2284449,0
2014-10-30,22.224,22.669,22.058,22.669,910299,0
2014-10-31,22.798,23.736,22.677,23.098,4532846,0
2014-11-03,23.088,23.29,22.903,23.241,1223217,0
2014-11-04,24.01,24.125,22.757,22.878,853906,0
2014-11-05,22.951,23.128,22.757,22.993,1039162,0
2014-11-06,23.055,23.284,22.919,23.072,528719,0
2014-11-07,23.088,23.137,22.781,22.854,388463,0
2014-11-10,22.871,23.063,22.814,23.055,722975,0
2014-11-11,23.072,23.072,22.538,22.685,831455,0
2014-11-12,22.636,22.939,22.523,22.888,869515,0
2014-11-13,22.981,23.07,22.659,22.669,368572,0
2014-11-14,22.643,22.733,22.217,22.234,477481,0
2014-11-17,22.2,22.601,22.2,22.439,402227,0
2014-11-18,22.537,22.85,22.421,22.758,416465,0
2014-11-19,22.693,22.84,22.382,22.43,329761,0
2014-11-20,22.601,22.85,22.421,22.816,355481,0
2014-11-21,22.981,23.038,22.822,22.907,518071,0
2014-11-24,22.962,23.07,22.888,22.954,362584,0
2014-11-25,23.03,23.241,22.791,23.103,443703,0
2014-11-26,23.144,23.266,23.012,23.266,306991,0
2014-11-28,23.333,23.562,23.14,23.209,219544,0
2014-12-01,23.152,23.168,22.791,22.988,610653,0
2014-12-02,23.012,23.06,22.774,22.988,1050659,0
2014-12-03,22.947,23.234,22.898,22.994,343817,0
2014-12-04,23.046,23.209,22.867,23.095,598071,0
2014-12-05,23.012,23.012,22.472,22.783,746935,0
2014-12-08,22.752,22.962,22.677,22.743,1063728,0
2014-12-09,22.537,22.866,22.414,22.857,1140318,0
2014-12-10,22.84,23.349,22.701,23.266,2184122,0
2014-12-11,23.356,23.652,23.234,23.513,1773016,0
2014-12-12,23.341,23.832,23.341,23.612,1274045,0
2014-12-15,23.692,23.758,22.693,22.857,1339074,0
2014-12-16,22.857,23.356,22.693,23.152,1388889,0
2014-12-17,23.258,23.692,23.144,23.602,684270,0
2014-12-18,23.749,23.841,23.429,23.689,581510,0
2014-12-19,23.775,24.233,23.66,24.192,1670088,0
2014-12-22,24.177,24.833,24.161,24.833,692796,0
2014-12-23,24.881,24.931,24.693,24.849,325663,0
2014-12-24,24.76,24.947,24.635,24.799,265656,0
2014-12-26,24.923,25.137,24.799,25.045,229983,0
2014-12-29,25.004,25.406,25.004,25.406,287096,0
2014-12-30,25.366,25.537,25.201,25.431,698756,0
2014-12-31,25.495,25.693,24.881,24.898,537791,0
2015-01-02,25.055,25.358,24.947,25.274,542885,0
2015-01-05,25.217,25.66,24.979,25.635,510127,0
2015-01-06,25.702,26.161,25.545,25.824,948345,0
2015-01-07,26.028,26.455,25.792,26.266,1026949,0
2015-01-08,26.374,26.637,26.077,26.242,668485,0
2015-01-09,26.209,26.423,25.939,26.332,520885,0
2015-01-12,26.374,26.767,26.374,26.694,370111,0
2015-01-13,25.932,26.308,25.586,25.939,1511184,0
2015-01-14,25.834,27.086,25.708,27.047,1164716,0
2015-01-15,26.988,27.169,26.774,27.086,699813,0
2015-01-16,27.086,27.332,26.897,27.291,623555,0
2015-01-20,27.4,27.562,27.146,27.4,639977,0
2015-01-21,27.342,27.464,27.013,27.103,333087,0
2015-01-22,27.422,27.422,27.004,27.136,735969,0
2015-01-23,27.202,27.34,26.889,27.071,3068913,0
2015-01-26,27.176,27.571,26.924,27.506,841580,0
2015-01-27,27.234,27.477,27.022,27.3,444588,0
2015-01-28,27.39,27.757,27.342,27.374,559043,0
2015-01-29,27.364,27.44,26.775,27.21,594044,0
2015-01-30,27.194,27.39,26.717,26.808,1852740,0
2015-02-02,26.907,26.916,25.997,26.849,551223,0
2015-02-03,27.037,27.037,26.527,26.924,474808,0
2015-02-04,26.875,26.878,26.235,26.317,447789,0
2015-02-05,26.423,26.734,26.202,26.726,266078,0
2015-02-06,26.832,26.832,25.834,25.963,553850,0
2015-02-09,25.963,26.118,25.734,25.997,401155,0
2015-02-10,26.103,26.44,25.562,26.095,617130,0
2015-02-11,26.144,26.352,25.871,25.987,709415,0
2015-02-12,26.162,26.534,25.93,26.47,835090,0
2015-02-13,26.552,26.968,26.36,26.775,479429,0
2015-02-17,26.667,27.382,26.659,27.075,603319,0
2015-02-18,27.172,27.256,26.676,27.165,559713,0
2015-02-19,26.559,27.215,26.311,26.824,689148,0
2015-02-20,26.89,27.182,26.71,26.991,449487,0
2015-02-23,27.108,27.605,27.066,27.596,516985,0
2015-02-24,27.449,27.605,27.199,27.373,643059,0
2015-02-25,27.538,27.922,27.357,27.431,1323429,0
2015-02-26,27.521,27.615,27.066,27.157,808530,0
2015-02-27,27.207,27.215,26.51,27.132,742999,0
2015-03-02,27.191,27.781,27.165,27.364,545189,0
2015-03-03,27.364,27.449,26.725,27.041,282896,0
2015-03-04,26.998,27.157,26.611,26.734,286148,0
2015-03-05,26.783,27.09,26.625,26.645,233978,0
2015-03-06,26.426,26.426,25.182,25.389,508803,0
2015-03-09,25.44,25.621,25.313,25.605,512778,0
2015-03-10,25.473,25.987,25.331,25.514,279884,0
2015-03-11,25.495,25.663,25.313,25.598,351810,0
2015-03-12,25.796,26.171,25.772,26.127,558319,0
2015-03-13,26.219,26.377,25.938,26.095,376270,0
2015-03-16,26.311,26.51,26.236,26.335,405428,0
2015-03-17,26.269,26.725,26.21,26.477,325545,0
2015-03-18,26.518,27.298,26.301,27.298,844349,0
2015-03-19,27.331,27.771,27.223,27.579,691938,0
2015-03-20,27.683,28.278,27.588,28.236,1336161,0
2015-03-23,28.278,28.477,28.062,28.203,583021,0
2015-03-24,28.584,28.584,27.87,27.922,413619,0
2015-03-25,27.995,28.112,27.298,27.315,326992,0
2015-03-26,27.256,27.538,27.007,27.141,301087,0
2015-03-27,27.44,27.44,27.041,27.165,295907,0
2015-03-30,27.364,27.605,27.157,27.364,713744,0
2015-03-31,27.256,27.556,27.182,27.516,897288,0
2015-04-01,27.306,27.529,27.056,27.488,659647,0
2015-04-02,27.464,27.887,27.456,27.683,395548,0
2015-04-06,27.723,28.168,27.688,27.922,363136,0
2015-04-07,27.896,27.896,27.172,27.223,319540,0
2015-04-08,27.331,27.348,27.115,27.182,256871,0
2015-04-09,27.249,27.249,26.436,26.518,291783,0
2015-04-10,26.676,26.934,26.319,26.377,363980,0
2015-04-13,26.501,26.501,26.144,26.203,541574,0
2015-04-14,26.194,26.552,26.194,26.402,166511,0
2015-04-15,26.418,26.47,25.946,25.946,334522,0
2015-04-16,25.778,25.978,25.588,25.91,421600,0
2015-04-17,25.821,25.93,25.281,25.44,1204472,0
2015-04-20,25.574,26.012,25.488,25.91,400387,0
2015-04-21,26.005,26.144,25.671,25.954,240333,0
2015-04-22,25.978,26.144,25.696,25.821,218714,0
2015-04-23,25.804,25.895,25.613,25.772,230847,0
2015-04-24,25.788,26.037,25.788,25.92,134699,0
2015-04-27,25.97,26.311,25.821,25.895,254823,0
2015-04-28,25.871,26.411,25.714,26.236,329885,0
2015-04-29,26.037,26.12,25.38,25.415,284221,0
2015-04-30,25.256,25.406,24.643,24.8,378800,0
2015-05-01,24.791,25.058,24.791,24.916,249883,0
2015-05-04,24.9,25.09,24.502,24.551,233978,0
2015-05-05,24.435,24.551,23.788,23.995,422897,0
2015-05-06,23.829,23.829,22.627,23.073,769908,0
2015-05-07,22.9,23.239,22.823,23.174,593099,0
2015-05-08,23.405,23.712,23.016,23.073,300126,0
2015-05-11,22.94,23.429,22.823,22.882,323982,0
2015-05-12,22.774,22.832,22.317,22.618,368148,0
2015-05-13,22.803,23.021,22.314,22.399,492968,0
2015-05-14,22.405,22.886,22.405,22.827,733456,0
2015-05-15,22.835,23.29,22.768,23.114,723156,0
2015-05-18,23.114,23.174,22.827,23.122,298901,0
2015-05-19,23.375,23.375,22.946,23.021,228731,0
2015-05-20,23.004,23.19,22.768,22.886,231460,0
2015-05-21,22.971,22.971,22.76,22.819,223743,0
2015-05-22,22.777,22.988,22.577,22.719,257350,0
2015-05-26,22.642,22.697,22.263,22.405,229731,0
2015-05-27,22.457,22.591,22.356,22.558,253431,0
2015-05-28,22.558,22.599,22.356,22.509,243640,0
2015-05-29,22.54,22.567,22.222,22.314,612680,0
2015-06-01,22.382,22.586,22.289,22.415,310294,0
2015-06-02,22.297,22.405,22.171,22.321,324243,0
2015-06-03,22.321,22.341,21.969,22.095,301886,0
2015-06-04,21.994,22.095,21.861,22.011,299035,0
2015-06-05,21.851,22.037,21.363,21.54,527766,0
2015-06-08,21.591,21.699,21.421,21.555,390480,0
2015-06-09,21.455,21.555,21.177,21.243,248698,0
2015-06-10,21.489,21.682,21.363,21.506,469829,0
2015-06-11,21.715,22.26,21.355,21.387,460808,0
2015-06-12,21.322,21.564,21.168,21.405,461378,0
2015-06-15,21.328,21.506,21.185,21.421,362691,0
2015-06-16,21.371,21.877,21.227,21.817,611017,0
2015-06-17,21.834,22.289,21.633,22.23,618853,0
2015-06-18,22.735,22.904,22.281,22.753,734882,0
2015-06-19,22.76,22.954,22.577,22.895,713031,0
2015-06-22,22.938,23.03,22.719,22.719,402594,0
2015-06-23,22.685,22.796,22.423,22.482,325223,0
2015-06-24,22.432,22.482,22.137,22.154,435372,0
2015-06-25,21.396,21.682,21.322,21.387,5236093,0
2015-06-26,21.413,21.614,21.253,21.614,2907937,0
2015-06-29,21.54,22.289,21.43,21.774,1026436,0
2015-06-30,21.928,22.007,21.599,21.675,539683,0
2015-07-01,21.774,21.911,21.481,21.892,667545,0
2015-07-02,21.911,22.213,21.715,21.724,509952,0
2015-07-06,21.724,22.146,21.682,22.129,593202,0
2015-07-07,22.23,22.591,22.213,22.533,434183,0
2015-07-08,22.558,22.735,22.491,22.642,724076,0
2015-07-09,22.819,23.072,22.65,22.794,738682,0
2015-07-10,22.87,23.081,22.76,22.87,747114,0
2015-07-13,23.054,23.223,22.768,22.895,405919,0
2015-07-14,22.895,22.954,22.71,22.862,404466,0
2015-07-15,22.886,23.24,22.677,22.745,591573,0
2015-07-16,22.862,22.98,22.76,22.862,290128,0
2015-07-17,22.845,23.013,22.745,22.895,167687,0
2015-07-20,22.777,22.988,22.735,22.962,197378,0
2015-07-21,22.988,23.223,22.794,22.835,390480,0
2015-07-22,22.786,23.03,22.735,22.971,225168,0
2015-07-23,23.013,23.013,22.54,22.677,746282,0
2015-07-24,22.599,22.878,22.599,22.87,333000,0
2015-07-27,22.971,23.274,22.827,22.913,270057,0
2015-07-28,22.886,22.98,22.701,22.827,311149,0
2015-07-29,22.753,23.081,22.71,22.962,643556,0
2015-07-30,22.904,23.021,22.719,22.76,337277,0
2015-07-31,22.886,23.207,22.735,23.03,1049001,0
2015-08-03,23.03,23.29,22.812,22.938,355435,0
2015-08-04,22.929,23.088,22.685,22.777,270532,0
2015-08-05,22.803,22.845,21.522,21.882,707686,0
2015-08-06,22.171,22.474,20.975,21.928,688743,0
2015-08-07,21.733,22.001,21.396,21.994,357584,0
2015-08-10,22.052,22.146,21.733,21.869,454611,0
2015-08-11,21.774,22.341,21.677,22.104,350518,0
2015-08-12,22.087,22.359,21.958,22.301,447277,0
2015-08-13,22.24,22.404,21.88,22.138,209842,0
2015-08-14,21.999,22.198,21.916,22.189,288636,0
2015-08-17,22.138,22.548,22.07,22.548,519055,0
2015-08-18,22.419,22.908,22.377,22.77,446692,0
2015-08-19,22.669,22.839,22.396,22.727,250058,0
2015-08-20,22.472,23.028,22.472,22.737,289105,0
2015-08-21,22.437,22.9,22.275,22.309,373976,0
2015-08-24,21.615,21.949,21.026,21.086,539522,0
2015-08-25,21.907,21.907,20.445,20.469,368599,0
2015-08-26,20.949,21.043,20.46,21.026,406243,0
2015-08-27,21.693,22.095,21.007,21.368,488426,0
2015-08-28,21.29,21.333,20.949,21.18,297639,0
2015-08-31,21.111,21.155,20.469,20.504,610357,0
2015-09-01,20.162,20.385,19.912,20.076,380406,0
2015-09-02,20.247,20.418,19.862,20.032,375497,0
2015-09-03,20.101,20.231,19.828,19.879,414776,0
2015-09-04,19.666,19.786,19.248,19.383,266774,0
2015-09-08,19.606,19.666,19.331,19.401,434416,0
2015-09-09,19.496,19.502,19.017,19.032,396307,0
2015-09-10,19.058,19.606,19.058,19.196,299665,0
2015-09-11,19.119,19.572,19.085,19.477,267010,0
2015-09-14,19.555,20.042,19.546,19.965,310849,0
2015-09-15,19.971,20.231,19.802,20.162,185877,0
2015-09-16,20.187,20.64,20.136,20.453,218494,0
2015-09-17,20.409,21.29,20.409,21.043,318093,0
2015-09-18,20.846,21.505,20.846,21.215,631634,0
2015-09-21,21.403,22.155,21.351,22.044,602291,0
2015-09-22,21.856,22.113,21.615,21.787,497778,0
2015-09-23,21.898,22.036,21.787,21.829,390927,0
2015-09-24,21.247,21.264,20.307,20.341,953099,0
2015-09-25,20.375,20.701,20.144,20.675,411502,0
2015-09-28,20.546,20.623,20.212,20.307,295252,0
2015-09-29,20.316,20.521,19.75,19.847,450900,0
2015-09-30,20,20.032,19.555,19.828,632217,0
2015-10-01,19.862,20.017,19.367,19.496,524199,0
2015-10-02,19.392,19.401,18.904,19.188,1280218,0
2015-10-05,19.359,19.769,19.188,19.718,840677,0
2015-10-06,19.683,19.847,19.426,19.769,553424,0
2015-10-07,19.777,20.11,19.562,20.085,389525,0
2015-10-08,20.333,20.333,19.728,20.032,515431,0
2015-10-09,20.12,20.129,19.907,19.981,376315,0
2015-10-12,20.068,20.26,20,20.187,284273,0
2015-10-13,20.085,20.247,19.698,19.862,415945,0
2015-10-14,19.907,20.129,19.632,19.675,373858,0
2015-10-15,19.728,19.921,19.435,19.907,471359,0
2015-10-16,19.87,20.291,19.769,20.265,323825,0
2015-10-19,20.238,20.333,19.971,20.187,452519,0
2015-10-20,20.11,20.251,19.949,20.101,508870,0
2015-10-21,20.101,20.333,19.939,19.959,546410,0
2015-10-22,20.085,20.101,19.683,19.898,692308,0
2015-10-23,19.907,19.931,19.615,19.862,491114,0
2015-10-26,19.82,19.82,19.401,19.521,262685,0
2015-10-27,19.487,19.733,19.452,19.691,356091,0
2015-10-28,19.666,20.273,19.606,20.11,542084,0
2015-10-29,20.032,20.58,19.87,19.991,304067,0
2015-10-30,20.017,20.152,19.34,19.401,389293,0
2015-11-02,18.716,19.05,17.518,17.741,2247043,0
2015-11-03,17.536,17.861,17.34,17.613,1823005,0
2015-11-04,17.716,18.006,17.656,17.912,1013015,0
2015-11-05,17.998,18.014,17.639,17.912,630465,0
2015-11-06,17.723,17.912,17.296,17.39,516951,0
2015-11-09,17.28,17.698,16.621,16.833,526300,0
2015-11-10,16.989,17.527,16.621,16.894,711361,0
2015-11-11,16.543,16.885,16.09,16.51,1161327,0
2015-11-12,16.423,16.953,16.348,16.877,828033,0
2015-11-13,16.903,17.22,16.371,16.415,468319,0
2015-11-16,16.08,16.295,15.868,16.295,642154,0
2015-11-17,16.251,16.313,16.024,16.06,632682,0
2015-11-18,16.095,16.173,15.876,16.051,514174,0
2015-11-19,16.033,16.698,16.033,16.689,452634,0
2015-11-20,16.845,17.441,16.68,17.004,589787,0
2015-11-23,17.012,17.406,17.004,17.24,433874,0
2015-11-24,17.073,17.532,17.039,17.232,277518,0
2015-11-25,17.266,17.615,17.232,17.459,349686,0
2015-11-27,17.449,17.677,17.449,17.668,175014,0
2015-11-30,17.713,18.149,17.685,18.079,1169505,0
2015-12-01,18.175,18.559,18.026,18.263,547527,0
2015-12-02,18.201,18.245,17.719,17.764,478901,0
2015-12-03,17.703,17.809,17.3,17.397,513212,0
2015-12-04,17.493,17.668,17.3,17.336,730712,0
2015-12-07,17.328,17.466,17.266,17.441,689188,0
2015-12-08,17.432,17.939,17.266,17.276,463806,0
2015-12-09,17.195,17.406,17.109,17.266,455838,0
2015-12-10,17.371,17.737,17.292,17.581,368903,0
2015-12-11,17.24,17.519,17.24,17.414,544145,0
2015-12-14,17.352,17.414,16.68,16.855,687690,0
2015-12-15,16.916,17.144,16.75,17.039,437191,0
2015-12-16,17.125,17.502,16.96,17.493,354605,0
2015-12-17,17.493,17.633,17.101,17.247,592532,0
2015-12-18,17.195,17.247,16.96,17.171,2749321,0
2015-12-21,17.336,17.615,17.144,17.546,423007,0
2015-12-22,17.589,17.782,17.519,17.572,353133,0
2015-12-23,17.623,17.737,17.512,17.737,296838,0
2015-12-24,17.677,18.036,17.677,17.93,190779,0
2015-12-28,17.904,18.07,17.572,17.756,502308,0
2015-12-29,17.878,18.052,17.756,18.045,292415,0
2015-12-30,18.036,18.201,17.921,17.992,162115,0
2015-12-31,17.984,18,17.668,17.694,274640,0
2016-01-04,17.607,17.668,17.213,17.659,340904,0
2016-01-05,17.703,18.472,17.633,18.324,359564,0
2016-01-06,18.201,18.534,18.14,18.463,380748,0
2016-01-07,18.219,18.437,17.921,18.026,344154,0
2016-01-08,18.045,18.185,17.809,17.851,402004,0
2016-01-11,17.93,17.984,17.345,17.345,473405,0
2016-01-12,17.414,17.459,16.68,16.864,428688,0
2016-01-13,17.091,17.266,16.444,16.575,323191,0
2016-01-14,16.689,17.081,16.418,16.837,254123,0
2016-01-15,16.444,16.767,16.107,16.759,442606,0
2016-01-19,16.96,17.081,16.759,16.889,344653,0
2016-01-20,16.698,16.864,15.622,16.349,322143,0
2016-01-21,16.444,17.318,16.288,16.968,263985,0
2016-01-22,17.117,17.528,17.004,17.528,310522,0
2016-01-25,17.537,17.789,17.109,17.161,245978,0
2016-01-26,17.266,17.493,16.864,16.996,875696,0
2016-01-27,16.951,16.951,15.622,15.649,921373,0
2016-01-28,15.684,15.976,15.447,15.632,529189,0
2016-01-29,15.674,16.06,15.674,16.051,660346,0
2016-02-01,15.981,15.981,15.736,15.876,541235,0
2016-02-02,15.824,15.824,15.308,15.534,381063,0
2016-02-03,15.709,15.868,15.29,15.562,394023,0
2016-02-04,15.526,15.736,15.457,15.582,492395,0
2016-02-05,15.553,15.836,15.334,15.518,548107,0
2016-02-08,15.386,15.548,14.433,14.774,532626,0
2016-02-09,14.529,14.529,13.419,13.462,953877,0
2016-02-10,13.576,13.812,13.306,13.769,1140787,0
2016-02-11,13.501,13.787,13.391,13.608,899565,0
2016-02-12,13.661,14.021,13.608,13.859,545860,0
2016-02-16,13.993,14.478,13.938,14.433,417247,0
2016-02-17,14.487,15.285,14.487,14.945,643104,0
2016-02-18,14.954,15.547,14.864,15.232,976204,0
2016-02-19,15.25,15.761,15.169,15.537,651694,0
2016-02-22,16.156,16.938,16.117,16.283,892063,0
2016-02-23,16.346,16.982,16.346,16.829,818009,0
2016-02-24,16.822,17.1,16.579,17.071,521119,0
2016-02-25,17.234,17.593,16.642,17.538,399496,0
2016-02-26,17.682,17.764,17.333,17.745,840565,0
2016-02-29,17.773,18.248,17.717,17.875,792560,0
2016-03-01,17.96,18.167,17.781,17.951,472013,0
2016-03-02,17.925,18.536,17.736,18.499,411495,0
2016-03-03,18.561,19.119,18.482,18.868,558432,0
2016-03-04,18.876,19.254,18.768,19.046,396382,0
2016-03-07,18.93,19.261,18.903,19.254,324602,0
2016-03-08,19.2,19.254,18.41,18.768,487771,0
2016-03-09,18.768,19.353,18.185,19.308,310115,0
2016-03-10,19.065,19.487,18.149,18.203,989477,0
2016-03-11,18.499,19.333,18.276,19.163,757987,0
2016-03-14,18.992,19.128,18.57,18.724,587809,0
2016-03-15,18.59,18.804,18.167,18.302,399934,0
2016-03-16,18.203,18.472,17.96,18.346,513908,0
2016-03-17,18.419,19.055,18.321,18.561,672195,0
2016-03-18,18.679,18.795,18.366,18.41,729055,0
2016-03-21,18.382,18.41,17.745,17.789,390428,0
2016-03-22,17.7,17.761,17.521,17.664,547598,0
2016-03-23,17.673,17.745,17.413,17.44,528612,0
2016-03-24,17.296,17.494,16.911,17.153,875607,0
2016-03-28,17.242,17.449,17.206,17.35,673912,0
2016-03-29,17.413,18.266,17.35,18.158,714753,0
2016-03-30,18.077,18.185,17.647,17.755,361555,0
2016-03-31,17.71,18.23,17.696,18.013,330189,0
2016-04-01,17.872,18.096,17.642,17.897,484947,0
2016-04-04,17.88,18.122,17.827,17.969,406714,0
2016-04-05,17.951,18.193,17.951,18.033,357759,0
2016-04-06,18.068,18.203,17.745,17.862,224386,0
2016-04-07,17.799,17.96,17.62,17.647,250980,0
2016-04-08,17.673,18.131,17.588,18.043,351063,0
2016-04-11,18.087,18.41,17.916,17.916,136894,0
2016-04-12,17.333,18.033,17.296,17.979,364154,0
2016-04-13,18.033,18.087,17.809,18.05,244416,0
2016-04-14,18.05,18.176,17.827,18.096,271620,0
2016-04-15,17.951,18.373,17.61,18.113,229914,0
2016-04-18,18.14,18.282,17.943,18.131,317612,0
2016-04-19,18.149,18.337,17.925,18.113,241960,0
2016-04-20,18.05,18.113,17.727,17.755,209848,0
2016-04-21,17.7,17.906,17.408,17.512,414972,0
2016-04-22,17.521,18.266,17.494,18.185,533436,0
2016-04-25,18.077,18.47,18.034,18.463,317239,0
2016-04-26,18.454,18.804,18.321,18.804,343140,0
2016-04-27,18.742,18.889,18.625,18.868,255031,0
2016-04-28,18.759,19.316,18.669,19.279,893028,0
2016-04-29,19.2,19.279,18.733,18.93,541407,0
2016-05-02,19.075,19.17,18.669,19.065,413151,0
2016-05-03,18.321,19.954,18.243,19.755,562389,0
2016-05-04,19.765,20.771,19.765,20.375,536761,0
2016-05-05,20.393,20.555,20.159,20.375,592415,0
2016-05-06,20.196,20.644,19.647,20.438,388758,0
2016-05-09,20.456,21.085,20.357,20.922,300032,0
2016-05-10,20.932,21.137,19.765,19.909,822120,0
2016-05-11,19.871,19.886,18.822,19.029,786801,0
2016-05-12,19.121,19.295,18.772,19.121,590263,0
2016-05-13,19.011,19.195,18.667,19.148,262596,0
2016-05-16,19.111,19.317,18.965,19.156,559708,0
2016-05-17,19.056,19.175,18.416,18.616,347919,0
2016-05-18,18.606,18.841,18.021,18.26,459631,0
2016-05-19,17.802,18.269,17.211,17.829,561932,0
2016-05-20,17.939,18.57,17.802,18.14,459187,0
2016-05-23,18.131,18.475,18.048,18.122,274961,0
2016-05-24,18.241,18.57,18.104,18.452,179728,0
2016-05-25,18.442,18.442,18.177,18.406,238912,0
2016-05-26,18.406,18.59,18.324,18.396,132224,0
2016-05-27,18.387,18.69,18.387,18.59,215826,0
2016-05-31,18.671,19.287,18.497,19.175,1184864,0
2016-06-01,19.469,19.579,19.001,19.404,824848,0
2016-06-02,19.377,19.78,19.377,19.579,1036654,0
2016-06-03,19.734,20.448,19.734,20.356,496830,0
2016-06-06,20.43,20.521,19.971,20.154,312266,0
2016-06-07,20.238,20.402,20.192,20.292,222168,0
2016-06-08,20.366,20.439,20.109,20.32,293500,0
2016-06-09,20.311,20.402,20.119,20.284,287508,0
2016-06-10,20.183,20.311,20.15,20.229,279939,0
2016-06-13,20.238,20.476,20.164,20.192,170473,0
2016-06-14,20.209,20.238,19.661,19.825,295849,0
2016-06-15,19.825,19.955,19.487,19.615,1022975,0
2016-06-16,19.542,19.671,19.482,19.606,631707,0
2016-06-17,19.579,19.87,19.404,19.551,861510,0
2016-06-20,19.679,19.935,19.175,19.203,318710,0
2016-06-21,19.23,19.385,18.982,19.037,443692,0
2016-06-22,19.001,19.084,18.366,18.425,933678,0
2016-06-23,18.47,18.645,18.37,18.616,515777,0
2016-06-24,18.195,18.91,18.003,18.396,843127,0
2016-06-27,18.387,18.645,18.113,18.315,821788,0
2016-06-28,18.515,18.891,18.361,18.635,460712,0
2016-06-29,18.662,19.056,18.296,18.845,387208,0
2016-06-30,18.8,19.029,18.59,18.896,649167,0
2016-07-01,18.982,19.295,18.837,18.845,337380,0
2016-07-05,18.891,19.203,18.69,19.001,307004,0
2016-07-06,19.046,19.34,18.736,18.982,290804,0
2016-07-07,18.965,18.965,18.544,18.662,446855,0
2016-07-08,18.745,19.084,18.726,19.056,545240,0
2016-07-11,19.046,19.679,18.91,19.587,316722,0
2016-07-12,19.551,19.89,19.551,19.79,576195,0
2016-07-13,19.88,20.064,19.437,20.064,505656,0
2016-07-14,20.01,20.1,19.761,19.9,430773,0
2016-07-15,20.01,20.329,19.825,20.183,902703,0
2016-07-18,20.146,20.805,20.055,20.76,1041899,0
2016-07-19,20.805,21.28,20.723,21.226,1004703,0
2016-07-20,21.235,21.538,21.134,21.51,862999,0
2016-07-21,21.51,21.813,21.464,21.775,476216,0
2016-07-22,21.794,22.289,21.711,22.133,567396,0
2016-07-25,21.428,21.766,20.714,21.703,1076302,0
2016-07-26,21.519,21.804,21.364,21.455,1101126,0
2016-07-27,21.529,21.977,21.204,21.446,1207458,0
2016-07-28,21.428,21.601,21.264,21.538,359182,0
2016-07-29,21.51,22.119,21.51,21.894,508031,0
2016-08-01,21.884,22.024,21.547,21.877,372467,0
2016-08-02,21.959,22.574,21.959,22.253,799168,0
2016-08-03,22.417,22.664,22.207,22.435,752036,0
2016-08-04,22.599,22.701,22.352,22.599,891498,0
2016-08-05,22.554,22.756,22.371,22.426,405983,0
2016-08-08,22.499,22.811,22.417,22.509,558123,0
2016-08-09,22.564,22.812,22.27,22.807,653588,0
2016-08-10,22.883,23.103,22.746,23.003,761921,0
2016-08-11,23.189,23.31,22.917,23.115,704062,0
2016-08-12,23.077,23.415,22.872,23.003,499932,0
2016-08-15,23.105,23.31,23.003,23.077,373003,0
2016-08-16,22.957,23.133,22.622,22.648,344597,0
2016-08-17,22.752,22.789,22.388,22.752,229946,0
2016-08-18,22.752,23.021,22.714,22.938,265293,0
2016-08-19,22.965,22.985,22.491,22.696,274745,0
2016-08-22,22.583,23.403,22.556,23.31,354868,0
2016-08-23,23.431,23.507,23.218,23.385,238153,0
2016-08-24,23.459,23.459,23.143,23.347,218636,0
2016-08-25,23.198,23.748,23.198,23.71,348409,0
2016-08-26,23.757,23.795,22.752,23.124,304620,0
2016-08-29,23.171,23.823,23.171,23.655,294476,0
2016-08-30,23.739,23.841,23.617,23.832,147686,0
2016-08-31,23.879,23.896,23.441,23.729,380255,0
2016-09-01,23.767,23.767,23.283,23.497,210598,0
2016-09-02,23.617,24.046,23.617,23.962,210110,0
2016-09-06,23.972,24.111,23.832,24.092,225902,0
2016-09-07,24.13,24.587,23.943,24.521,294074,0
2016-09-08,24.354,24.549,24.063,24.493,293127,0
2016-09-09,24.223,24.223,22.682,22.687,438043,0
2016-09-12,22.546,22.919,22.464,22.714,393952,0
2016-09-13,22.583,22.592,21.513,21.634,430535,0
2016-09-14,21.802,22.039,21.681,21.829,434138,0
2016-09-15,21.755,21.94,21.625,21.811,392067,0
2016-09-16,21.848,21.884,21.55,21.699,662173,0
2016-09-19,21.868,22.183,21.868,22.071,360452,0
2016-09-20,22.295,22.369,21.755,21.802,347264,0
2016-09-21,21.746,21.95,21.186,21.634,827296,0
2016-09-22,21.904,22.808,21.904,22.752,525695,0
2016-09-23,22.678,23.097,22.445,22.947,441022,0
2016-09-26,22.864,23.218,22.789,22.938,393636,0
2016-09-27,22.965,23.119,22.416,22.648,566758,0
2016-09-28,22.658,23.376,22.658,23.343,599861,0
2016-09-29,23.254,23.59,22.998,23.497,739561,0
2016-09-30,23.543,23.72,23.366,23.451,839962,0
2016-10-03,23.366,23.441,23.077,23.254,323813,0
2016-10-04,23.274,23.431,22.929,23.143,624154,0
2016-10-05,23.152,23.366,22.035,22.137,754377,0
2016-10-06,21.988,22.061,21.401,21.746,517058,0
2016-10-07,21.829,22.062,21.448,21.485,383007,0
2016-10-10,21.615,22.202,21.605,21.997,244986,0
2016-10-11,21.931,22.277,21.615,21.773,443884,0
2016-10-12,21.838,22.211,21.838,22.053,266650,0
2016-10-13,21.96,22.221,21.838,21.931,447150,0
2016-10-14,22.081,22.389,21.955,22.016,181315,0
2016-10-17,22.053,22.406,22.016,22.221,176401,0
2016-10-18,22.472,22.724,22.313,22.556,208517,0
2016-10-19,22.472,22.733,22.406,22.622,152618,0
2016-10-20,22.639,22.789,22.537,22.743,266274,0
2016-10-21,22.51,22.91,22.51,22.835,163152,0
2016-10-24,22.91,23.347,22.901,23.274,304579,0
2016-10-25,23.254,23.283,22.864,23.189,187837,0
2016-10-26,23.124,23.124,22.218,22.36,396256,0
2016-10-27,22.369,22.369,21.411,21.522,392638,0
2016-10-28,21.559,21.82,21.336,21.438,389326,0
2016-10-31,21.541,21.778,21.279,21.699,332800,0
2016-11-01,21.541,21.661,20.89,20.917,531390,0
2016-11-02,20.852,20.898,19.743,19.837,1085897,0
2016-11-03,19.632,20.302,18.495,19.054,1590083,0
2016-11-04,19.092,19.64,19.018,19.092,746013,0
2016-11-07,20.414,20.834,19.156,19.408,788872,0
2016-11-08,19.399,20.135,18.822,19.044,611258,0
2016-11-09,18.495,19.678,18.467,19.66,1075806,0
2016-11-10,19.717,19.855,18.338,18.985,787757,0
2016-11-11,18.985,19.697,18.985,19.46,605354,0
2016-11-14,19.46,20.135,19.252,19.945,842250,0
2016-11-15,19.907,20.337,19.67,20.049,504324,0
2016-11-16,19.955,20.268,19.843,20.268,297441,0
2016-11-17,20.173,20.434,19.873,20.012,391245,0
2016-11-18,20.144,20.8,20.13,20.733,648097,0
2016-11-21,20.752,20.938,20.496,20.601,520361,0
2016-11-22,20.781,20.886,20.62,20.743,540291,0
2016-11-23,20.62,20.705,20.153,20.42,436787,0
2016-11-25,20.457,20.914,20.434,20.886,211726,0
2016-11-28,21,21.142,20.334,20.467,376720,0
2016-11-29,20.401,21.351,20.401,21.351,399569,0
2016-11-30,21.199,21.237,20.715,21.028,425077,0
2016-12-01,20.904,20.923,20.491,20.743,405592,0
2016-12-02,20.819,21.598,20.819,21.256,412589,0
2016-12-05,21.38,21.912,21.189,21.835,827953,0
2016-12-06,21.949,22.595,21.835,22.301,714605,0
2016-12-07,22.424,23.118,22.387,23.1,471257,0
2016-12-08,22.929,23.137,22.444,23.09,452243,0
2016-12-09,23.194,23.47,22.88,23.385,783581,0
2016-12-12,23.298,23.328,23.014,23.157,656610,0
2016-12-13,23.184,23.318,22.625,22.776,828824,0
2016-12-14,22.776,23.033,21.703,21.76,481773,0
2016-12-15,21.778,22.187,21.579,22.016,507922,0
2016-12-16,22.12,22.805,22.036,22.444,992685,0
2016-12-19,22.672,22.828,22.216,22.367,535687,0
2016-12-20,22.434,22.919,22.33,22.642,299207,0
2016-12-21,22.568,22.853,22.073,22.073,411357,0
2016-12-22,22.092,22.367,21.788,22.13,304991,0
2016-12-23,22.13,22.254,21.912,22.13,348511,0
2016-12-27,22.177,22.568,21.988,22.397,343804,0
2016-12-28,22.263,22.358,21.93,22.31,387950,0
2016-12-29,22.301,23.033,22.244,22.862,381018,0
2016-12-30,22.729,23.223,22.605,23.204,326317,0
2017-01-03,23.271,23.46,23.157,23.394,446469,0
2017-01-04,23.422,23.907,23.29,23.85,427843,0
2017-01-05,23.812,24.344,23.47,24.192,399958,0
2017-01-06,24.173,24.297,23.517,24.126,328111,0
2017-01-09,24.097,24.097,23.745,23.964,755097,0
2017-01-10,23.964,24.04,23.641,23.936,446868,0
2017-01-11,23.869,24.316,23.84,24.211,457902,0
2017-01-12,24.24,24.667,23.774,24.61,526090,0
2017-01-13,24.629,24.876,24.154,24.306,462534,0
2017-01-17,24.306,24.706,24.225,24.658,355625,0
2017-01-18,24.629,25.114,24.543,24.733,974888,0
2017-01-19,24.658,24.81,24.04,24.287,504723,0
2017-01-20,24.411,24.658,24.381,24.468,238545,0
2017-01-23,24.468,24.781,24.145,24.676,514179,0
2017-01-24,24.649,25.275,24.649,25,270210,0
2017-01-25,25.134,25.134,24.754,24.876,302611,0
2017-01-26,24.876,25.151,24.629,24.658,299566,0
2017-01-27,24.762,24.801,24.106,24.381,228743,0
2017-01-30,24.363,24.496,24.05,24.202,309545,0
2017-01-31,24.135,24.592,24.054,24.135,615381,0
2017-02-01,24.031,24.562,23.622,24.106,558068,0
2017-02-02,24.116,24.543,24.078,24.478,513290,0
2017-02-03,24.572,24.904,24.391,24.81,367374,0
2017-02-06,24.743,24.932,24.505,24.572,272327,0
2017-02-07,24.535,24.701,24.448,24.572,400198,0
2017-02-08,24.543,24.619,24.287,24.458,1014755,0
2017-02-09,24.354,24.505,23.954,24.24,826111,0
2017-02-10,24.173,24.441,24.106,24.411,373619,0
2017-02-13,24.469,24.565,23.996,24.479,513995,0
2017-02-14,24.469,24.555,23.918,24.188,334639,0
2017-02-15,24.034,24.324,23.764,24.266,348515,0
2017-02-16,24.246,24.807,24.246,24.603,478615,0
2017-02-17,24.749,24.797,24.14,24.459,380046,0
2017-02-21,24.507,25.184,24.401,25.048,353035,0
2017-02-22,24.952,25.338,24.872,25.3,318003,0
2017-02-23,25.56,25.637,24.401,25.194,746623,0
2017-02-24,25.396,26.207,25.174,26.043,483188,0
2017-02-27,26.178,26.71,26.091,26.4,755561,0
2017-02-28,26.478,26.676,26.195,26.285,563479,0
2017-03-01,26.43,26.498,26.111,26.236,513612,0
2017-03-02,26.169,26.304,25.915,26.285,374166,0
2017-03-03,26.082,26.198,25.792,26.188,433560,0
2017-03-06,26.091,26.448,25.715,26.4,562882,0
2017-03-07,26.304,26.536,26.169,26.227,311765,0
2017-03-08,26.111,26.149,25.367,25.386,493737,0
2017-03-09,25.338,25.618,24.942,24.961,300225,0
2017-03-10,25.126,25.657,24.845,25.087,270210,0
2017-03-13,25.213,25.29,24.903,25.096,335167,0
2017-03-14,25.096,25.232,24.84,24.884,307440,0
2017-03-15,25.087,26.091,25.077,25.841,587829,0
2017-03-16,25.841,26.256,25.739,26.207,486229,0
2017-03-17,26.091,26.43,25.947,26.323,632360,0
2017-03-20,26.314,26.478,25.874,26.043,406323,0
2017-03-21,26.072,26.256,25.743,25.889,565939,0
2017-03-22,25.859,26.236,25.492,26.227,721134,0
2017-03-23,26.178,27.038,25.788,26.613,852590,0
2017-03-24,26.7,26.922,26.101,26.72,527254,0
2017-03-27,26.632,26.884,26.468,26.738,683566,0
2017-03-28,26.622,26.797,26.377,26.671,425526,0
2017-03-29,26.671,26.787,26.398,26.787,331805,0
2017-03-30,26.797,26.874,26.584,26.738,283403,0
2017-03-31,26.71,27.057,26.564,26.98,521181,0
2017-04-03,26.961,27.057,26.556,26.768,539594,0
2017-04-04,26.768,27.087,26.613,26.951,715253,0
2017-04-05,26.98,27.27,26.913,27.096,796003,0
2017-04-06,27.105,27.569,26.835,27.415,538833,0
2017-04-07,27.405,27.908,27.087,27.55,737464,0
2017-04-10,27.647,27.647,27.135,27.309,401261,0
2017-04-11,27.193,27.27,26.913,27.145,574661,0
2017-04-12,27.096,27.279,26.971,27.221,482954,0
2017-04-13,27.193,27.434,26.845,26.961,404607,0
2017-04-17,27.057,27.434,27.009,27.395,455401,0
2017-04-18,27.395,27.544,27.299,27.415,431091,0
2017-04-19,27.27,27.695,27.27,27.598,495601,0
2017-04-20,27.686,28.024,27.531,27.792,444262,0
2017-04-21,27.299,28.11,27.299,27.888,575490,0
2017-04-24,28.101,28.101,26.806,27.105,749519,0
2017-04-25,27.203,27.579,27.087,27.483,295128,0
2017-04-26,27.425,27.724,27.145,27.434,515945,0
2017-04-27,27.598,27.868,27.453,27.598,320595,0
2017-04-28,27.483,27.483,25.889,26.265,1403614,0
2017-05-01,26.42,26.498,25.801,26.072,605537,0
2017-05-02,26.188,26.236,25.676,25.889,671397,0
2017-05-03,25.753,26.091,25.57,25.975,629561,0
2017-05-04,25.792,25.892,25.376,25.667,507468,0
2017-05-05,25.705,25.849,25.618,25.773,356514,0
2017-05-08,25.406,25.589,24.391,24.449,4869148,0
2017-05-09,24.894,24.894,22.855,23.145,3387058,0
2017-05-10,23.251,23.764,23.039,23.233,2579141,0
2017-05-11,23.125,23.85,22.826,23.599,3226465,0
2017-05-12,23.696,23.782,23.406,23.493,1452006,0
2017-05-15,23.493,23.86,23.397,23.425,1500426,0
2017-05-16,23.494,23.681,23.02,23.032,1687697,0
2017-05-17,22.993,23.386,22.934,23.081,1639161,0
2017-05-18,23.111,23.799,23.042,23.661,1446355,0
2017-05-19,23.819,23.888,23.494,23.681,1189504,0
2017-05-22,23.75,24.271,23.612,24.133,1618610,0
2017-05-23,24.183,24.34,23.986,24.232,3543031,0
2017-05-24,24.291,24.674,24.084,24.094,776406,0
2017-05-25,24.143,24.202,23.248,23.258,980745,0
2017-05-26,23.258,23.317,22.511,22.943,1835645,0
2017-05-30,22.914,23.617,22.747,23.273,3832213,0
2017-05-31,23.317,23.425,22.877,23.042,1985695,0
2017-06-01,23.032,23.12,22.521,23.071,1109607,0
2017-06-02,23.229,23.396,22.953,22.993,938495,0
2017-06-05,23.012,23.052,22.53,22.835,1162282,0
2017-06-06,22.816,22.884,22.511,22.53,1234585,0
2017-06-07,22.501,22.639,22.334,22.501,1570043,0
2017-06-08,22.521,22.57,22.068,22.157,3178079,0
2017-06-09,22.176,22.845,22.108,22.481,4622007,0
2017-06-12,22.54,22.924,22.481,22.865,3238686,0
2017-06-13,22.914,22.914,22.412,22.894,1763027,0
2017-06-14,23.061,23.307,22.845,23.002,1981174,0
2017-06-15,22.865,23.106,22.648,23.052,1200242,0
2017-06-16,22.953,23.327,22.894,23.278,2471644,0
2017-06-19,23.278,23.602,23.12,23.553,1592581,0
2017-06-20,23.583,23.858,23.553,23.779,2408656,0
2017-06-21,23.779,24.212,23.681,24.025,1520364,0
2017-06-22,23.986,24.35,23.966,24.232,1315831,0
2017-06-23,24.261,24.888,23.888,24.537,2497251,0
2017-06-26,24.694,24.851,24.428,24.517,877634,0
2017-06-27,24.379,24.458,23.838,24.025,1100798,0
2017-06-28,24.084,24.517,23.976,24.124,841381,0
2017-06-29,23.937,24.34,23.327,23.415,909796,0
2017-06-30,23.543,23.819,23.347,23.701,1999744,0
2017-07-03,23.848,24.124,23.681,24.065,503364,0
2017-07-05,24.035,24.192,23.022,23.081,2926693,0
2017-07-06,22.924,23.179,22.698,22.796,2395528,0
2017-07-07,22.707,22.879,22.314,22.776,1305571,0
2017-07-10,22.57,22.688,22.235,22.265,1032503,0
2017-07-11,22.226,22.363,22.088,22.117,2138387,0
2017-07-12,22.324,22.816,22.324,22.599,1711762,0
2017-07-13,22.629,23.229,22.56,22.678,3277136,0
2017-07-14,22.894,23.071,22.727,22.855,1099164,0
2017-07-17,22.993,23.13,22.816,22.953,872776,0
2017-07-18,23.002,23.209,22.865,23.002,1526513,0
2017-07-19,23.002,23.337,22.914,23.022,1243493,0
2017-07-20,23.15,23.184,22.471,22.796,6684611,0
2017-07-21,23.081,23.189,22.629,23.061,1584956,0
2017-07-24,23.13,23.396,22.884,22.904,2933439,0
2017-07-25,22.943,23.337,22.722,23.258,2442208,0
2017-07-26,23.258,23.465,23.052,23.179,1875942,0
2017-07-27,23.111,23.406,22.698,23.248,3782144,0
2017-07-28,23.189,23.238,22.422,22.865,3764740,0
2017-07-31,22.855,22.988,22.501,22.816,2030423,0
2017-08-01,22.884,22.973,22.501,22.806,2143225,0
2017-08-02,23.356,23.543,22.589,22.796,5325738,0
2017-08-03,22.471,23.204,22.383,23.179,1621277,0
2017-08-04,23.14,23.199,22.442,22.707,2637455,0
2017-08-07,22.678,23.101,22.521,23.022,941505,0
2017-08-08,22.934,22.973,22.521,22.609,1228876,0
2017-08-09,22.609,22.609,21.812,21.822,4414088,0
2017-08-10,21.822,22.029,21.527,21.557,2005349,0
2017-08-11,21.626,21.626,20.922,21.095,3039207,0
2017-08-14,21.016,21.547,20.878,21.498,5337338,0
2017-08-15,21.98,21.98,20.908,21.154,2772417,0
2017-08-16,21.193,21.94,21.193,21.36,19981629,0
2017-08-17,21.38,21.58,21.13,21.18,3238236,0
2017-08-18,21.03,21.2,20.66,20.71,2806992,0
2017-08-21,20.78,21.65,20.77,21.63,3580880,0
2017-08-22,21.66,21.96,21.09,21.43,2356743,0
2017-08-23,21.37,21.62,21.05,21.61,2267441,0
2017-08-24,21.65,21.925,21.64,21.68,1876429,0
2017-08-25,21.72,21.79,21.5,21.62,921222,0
2017-08-28,21.55,21.8,21.41,21.68,1406128,0
2017-08-29,21.63,22,21.49,21.9,1828389,0
2017-08-30,21.83,21.96,21.61,21.82,1646854,0
2017-08-31,21.87,21.98,21.76,21.85,1488124,0
2017-09-01,21.88,22.42,21.82,22.24,1562708,0
2017-09-05,22.49,22.69,22.18,22.43,1613628,0
2017-09-06,22.5,22.92,22.5,22.6,1287933,0
2017-09-07,22.59,22.72,22.28,22.34,1482744,0
2017-09-08,22.32,23.07,22.28,22.78,2199954,0
2017-09-11,23.08,23.32,22.97,23.22,1989529,0
2017-09-12,23.18,23.3,22.86,22.93,1278218,0
2017-09-13,22.94,23.3,22.87,23.28,1941846,0
2017-09-14,23.21,23.41,22.96,23.35,1569178,0
2017-09-15,23.44,23.51,23.26,23.46,2926272,0
2017-09-18,23.36,23.79,23.27,23.44,1407894,0
2017-09-19,23.4,23.489,22.79,22.97,1275438,0
2017-09-20,23.03,23.06,22.671,22.78,1891434,0
2017-09-21,22.77,22.84,22.18,22.18,1438296,0
2017-09-22,22.17,22.51,22.11,22.21,1610416,0
2017-09-25,22.25,22.44,22.18,22.33,1356783,0
2017-09-26,20.9,21.21,20.85,20.92,17563312,0
2017-09-27,20.99,21.07,20.74,20.99,4728845,0
2017-09-28,20.89,21.74,20.85,21.68,6666119,0
2017-09-29,21.55,21.9799,21.45,21.94,3663920,0
2017-10-02,22,22.1,21.84,21.9,3562097,0
2017-10-03,21.74,22.08,21.65,21.82,1712937,0
2017-10-04,21.87,21.9,21.585,21.76,1735728,0
2017-10-05,21.82,21.98,21.67,21.7,996336,0
2017-10-06,21.67,21.78,21.44,21.65,1056448,0
2017-10-09,21.72,21.745,21.49,21.53,852092,0
2017-10-10,21.63,21.77,21.455,21.54,824902,0
2017-10-11,21.4,21.55,21.13,21.14,1488009,0
2017-10-12,21.17,21.23,20.88,21.23,1405633,0
2017-10-13,21.33,21.34,21.07,21.1,1033479,0
2017-10-16,21.04,21.235,20.95,21.02,1117108,0
2017-10-17,20.98,21.195,20.97,21.17,1026235,0
2017-10-18,21.12,21.48,21.12,21.44,1364050,0
2017-10-19,21.49,21.5458,21.25,21.27,700915,0
2017-10-20,21.36,21.36,21.045,21.32,1630795,0
2017-10-23,21.27,21.32,20.93,20.95,1180566,0
2017-10-24,21.01,21.07,20.77,20.96,1536714,0
2017-10-25,20.87,21.01,20.21,20.5,1822925,0
2017-10-26,20.66,20.66,20.28,20.33,1435142,0
2017-10-27,20.33,20.86,20.18,20.61,1906602,0
2017-10-30,20.57,20.68,20.42,20.48,1134061,0
2017-10-31,20.41,20.41,19.661,19.92,2537800,0
2017-11-01,19.88,20.14,19.75,20.14,1558499,0
2017-11-02,20.26,20.42,19.58,19.62,2237657,0
2017-11-03,19.44,19.54,19.16,19.33,1939554,0
2017-11-06,19.39,19.59,19.29,19.38,1716366,0
2017-11-07,19.37,19.535,19.25,19.38,1611383,0
2017-11-08,19.3,19.45,19.1,19.18,2337468,0
2017-11-09,19.07,19.33,19.07,19.2,1758664,0
2017-11-10,19.15,19.57,19.15,19.46,1309526,0
