Date,Open,High,Low,Close,Volume,OpenInt
2005-06-29,9.155,9.155,9.155,9.155,0,0
2005-06-30,9.2429,9.546,8.2831,9.155,7618706,0
2005-07-01,9.4161,9.4619,9.1715,9.2944,244064,0
2005-07-05,9.4699,9.4699,9.312,9.3369,96166,0
2005-07-06,9.3731,9.705,9.3731,9.53,392820,0
2005-07-07,10.439,11.047,8.632,8.8065,846818,0
2005-07-08,9.155,9.2875,8.7624,8.7801,187940,0
2005-07-11,9.809,9.809,8.353,8.3877,216153,0
2005-07-12,8.5011,8.5011,7.6293,7.9777,294611,0
2005-07-13,7.9777,8.7191,7.9777,8.4488,242855,0
2005-07-14,8.4662,9.0596,8.4662,8.7801,244748,0
2005-07-15,8.7191,8.9812,8.7191,8.9812,38922,0
2005-07-18,8.9812,9.155,8.9812,9.0856,124684,0
2005-07-19,9.1634,9.1812,9.0683,9.1103,107102,0
2005-07-20,9.1103,9.3292,8.9812,8.9886,97201,0
2005-07-21,8.9812,9.0856,8.7276,8.7624,48534,0
2005-07-22,8.8233,8.8934,8.5447,8.8934,258940,0
2005-07-25,9.3202,9.3202,9.1461,9.155,11428,0
2005-07-26,9.3202,9.3292,9.155,9.155,186468,0
2005-07-27,9.3292,9.4339,9.1812,9.3731,23688,0
2005-07-28,9.3731,9.983,9.3731,9.835,206336,0
2005-07-29,9.721,9.817,9.1028,9.1028,128506,0
2005-08-01,9.897,9.897,9.155,9.2691,25163,0
2005-08-02,9.4339,9.592,8.562,8.8934,97941,0
2005-08-03,8.7624,9.155,8.7191,8.911,35979,0
2005-08-04,8.911,8.911,8.8583,8.8583,1555,0
2005-08-05,8.8065,9.3547,8.8065,8.8407,23463,0
2005-08-08,8.8502,9.2429,8.8502,9.1103,37531,0
2005-08-09,9.3292,9.3292,8.9458,8.9886,91364,0
2005-08-10,9.3731,9.592,9.1976,9.1976,122736,0
2005-08-11,9.155,9.592,9.155,9.546,19600,0
2005-08-12,9.4619,9.503,9.1634,9.1976,103483,0
2005-08-15,9.3731,9.737,9.2246,9.2778,73986,0
2005-08-16,9.3292,9.4699,9.2334,9.2429,9233,0
2005-08-17,9.2602,9.2944,9.155,9.155,35842,0
2005-08-18,9.155,9.155,8.562,8.6667,63005,0
2005-08-19,8.632,8.8065,8.632,8.7801,9882,0
2005-08-22,8.8065,8.8934,8.7624,8.8934,6078,0
2005-08-23,9.0057,9.2429,9.0057,9.1976,34686,0
2005-08-24,9.2429,9.546,9.1103,9.4161,127976,0
2005-08-25,9.546,9.897,9.0683,9.879,140178,0
2005-08-26,9.897,10.447,9.809,10.192,326379,0
2005-08-29,10.116,10.34,9.4431,10.01,89425,0
2005-08-30,9.879,10.42,9.792,10.017,45306,0
2005-08-31,9.817,10.244,9.756,9.756,75099,0
2005-09-01,10.156,10.375,9.801,9.862,34146,0
2005-09-02,9.983,9.983,9.73,9.801,4570,0
2005-09-06,9.746,10.072,9.6,9.662,20855,0
2005-09-07,9.721,10.116,9.721,10.027,31025,0
2005-09-08,10.116,10.116,9.3731,9.4619,48381,0
2005-09-09,9.592,9.809,9.4161,9.662,407135,0
2005-09-12,9.983,10.741,9.869,10.324,1345990,0
2005-09-13,10.628,11.151,10.027,11.028,564164,0
2005-09-14,10.986,11.988,10.986,11.824,727546,0
2005-09-15,11.997,12.539,11.16,11.274,675650,0
2005-09-16,11.212,11.334,10.96,11.065,242846,0
2005-09-19,10.986,11.988,10.986,11.647,436500,0
2005-09-20,11.77,12.18,11.293,11.703,277467,0
2005-09-21,11.465,12.033,11.343,12.025,345788,0
2005-09-22,11.858,12.161,11.778,12.111,241685,0
2005-09-23,11.988,12.731,11.598,12.625,505198,0
2005-09-26,12.46,12.772,12.208,12.571,300281,0
2005-09-27,12.642,12.642,12.234,12.597,226468,0
2005-09-28,12.597,12.688,12.469,12.546,199700,0
2005-09-29,12.642,12.642,12.329,12.546,112565,0
2005-09-30,12.634,14.23,12.607,13.339,835279,0
2005-10-03,13.636,13.653,12.945,13.347,463793,0
2005-10-04,13.822,14.038,13.515,13.515,590391,0
2005-10-05,13.356,13.575,12.903,13.061,228476,0
2005-10-06,13.096,13.096,11.815,12.078,586850,0
2005-10-07,11.885,12.555,11.885,12.424,168934,0
2005-10-10,12.607,12.863,11.997,12.381,161305,0
2005-10-11,12.338,12.754,11.778,11.911,184962,0
2005-10-12,11.943,11.943,10.699,11.343,393666,0
2005-10-13,10.716,11.943,10.716,11.525,332267,0
2005-10-14,11.552,12.051,11.361,11.598,108882,0
2005-10-17,11.57,12.153,11.525,12.033,109717,0
2005-10-18,12.059,12.059,11.542,11.542,112490,0
2005-10-19,11.465,11.561,10.619,10.725,241671,0
2005-10-20,11.038,11.378,10.708,10.891,186977,0
2005-10-21,11.867,12.118,11.378,11.588,370309,0
2005-10-24,11.606,12.086,11.293,11.647,389581,0
2005-10-25,11.684,12.597,11.588,12.095,531592,0
2005-10-26,12.381,12.818,12.118,12.696,310693,0
2005-10-27,12.713,12.713,11.552,11.71,703492,0
2005-10-28,11.421,11.719,10.585,11.542,944862,0
2005-10-31,11.517,12.955,11.517,12.539,654149,0
2005-11-01,12.381,12.903,12.381,12.555,159325,0
2005-11-02,12.381,12.837,12.292,12.67,135051,0
2005-11-03,12.688,13.381,12.679,12.721,335104,0
2005-11-04,12.642,13.079,12.31,12.854,88085,0
2005-11-07,12.896,13.165,12.555,12.634,139766,0
2005-11-08,12.539,13.045,12.513,12.903,63145,0
2005-11-09,12.688,13.079,12.642,12.652,123425,0
2005-11-10,12.571,12.625,11.815,12.399,135359,0
2005-11-11,12.292,12.597,11.97,12.127,69328,0
2005-11-14,12.136,12.808,12.136,12.688,169119,0
2005-11-15,13.036,13.857,12.688,12.955,460536,0
2005-11-16,12.928,12.928,12.095,12.513,165911,0
2005-11-17,12.781,12.911,12.381,12.424,122442,0
2005-11-18,12.513,12.731,12.217,12.487,118924,0
2005-11-21,12.408,12.661,11.517,11.657,474829,0
2005-11-22,11.509,12.016,11.449,11.703,418112,0
2005-11-23,11.638,11.815,11.116,11.405,453039,0
2005-11-25,11.196,11.397,11.196,11.343,48996,0
2005-11-28,11.334,11.57,10.986,11.16,180862,0
2005-11-29,11.204,11.247,10.549,10.549,324633,0
2005-11-30,10.942,10.942,10.244,10.864,195217,0
2005-12-01,11.074,11.247,10.725,11.11,207157,0
2005-12-02,11.293,11.334,11.092,11.229,143249,0
2005-12-05,11.229,11.588,11.204,11.588,118586,0
2005-12-06,11.762,11.762,11.204,11.334,88275,0
2005-12-07,11.494,11.509,11.334,11.484,86720,0
2005-12-08,11.552,11.606,11.421,11.58,122184,0
2005-12-09,11.421,11.509,11.102,11.343,90993,0
2005-12-12,11.325,11.552,11.325,11.421,49979,0
2005-12-13,11.378,11.484,11.307,11.421,54488,0
2005-12-14,11.421,11.502,11.238,11.343,113758,0
2005-12-15,11.421,11.552,11.266,11.334,120696,0
2005-12-16,11.369,11.509,10.942,11.3,94896,0
2005-12-19,11.16,11.352,11.16,11.247,146584,0
2005-12-20,11.028,11.284,10.872,10.942,99827,0
2005-12-21,11.074,11.421,10.9,11.293,132010,0
2005-12-22,11.116,11.57,11.116,11.517,214483,0
2005-12-23,11.449,11.727,11.421,11.598,125754,0
2005-12-27,11.638,11.638,10.95,11.238,52758,0
2005-12-28,10.9,11.178,10.681,10.82,266714,0
2005-12-29,10.628,10.691,10.027,10.594,2309531,0
2005-12-30,10.124,10.464,10.116,10.464,436009,0
2006-01-03,10.244,10.549,10.027,10.481,424899,0
2006-01-04,10.464,10.567,10.133,10.567,414046,0
2006-01-05,10.455,10.549,10.375,10.447,457518,0
2006-01-06,10.358,10.375,9.617,10.34,553276,0
2006-01-09,10.34,10.506,10.045,10.464,716713,0
2006-01-10,10.272,10.464,10.173,10.42,237893,0
2006-01-11,10.139,11.77,10.139,11.703,2078463,0
2006-01-12,11.388,11.588,11.11,11.378,2024364,0
2006-01-13,11.334,11.421,10.908,11.151,444018,0
2006-01-17,11.065,11.388,10.9,11.3,500956,0
2006-01-18,11.065,11.71,11.011,11.693,763945,0
2006-01-19,11.703,12.118,11.421,12.078,1310626,0
2006-01-20,12.078,12.399,11.935,12.381,1622042,0
2006-01-23,12.381,12.399,12.051,12.32,879949,0
2006-01-24,12.208,12.302,11.806,12.302,951305,0
2006-01-25,12.338,12.731,11.684,11.935,2316831,0
2006-01-26,12.991,13.515,12.433,13.418,4674889,0
2006-01-27,13.339,13.515,13.009,13.515,1058810,0
2006-01-30,13.75,14.464,13.524,14.264,1550966,0
2006-01-31,14.124,14.3,13.793,14.098,924519,0
2006-02-01,14.098,14.64,14.038,14.367,702230,0
2006-02-02,14.464,14.817,13.865,14.031,554435,0
2006-02-03,13.898,14.222,13.698,13.949,433852,0
2006-02-06,14.003,14.038,13.557,13.865,332616,0
2006-02-07,13.865,14.264,13.645,13.803,518057,0
2006-02-08,13.793,13.949,13.106,13.723,498267,0
2006-02-09,13.793,15.215,13.732,14.411,2282413,0
2006-02-10,14.56,14.65,13.524,13.898,1002594,0
2006-02-13,13.742,13.908,13.21,13.427,628192,0
2006-02-14,13.339,13.48,12.87,13.339,627805,0
2006-02-15,13.339,13.774,13.045,13.557,494880,0
2006-02-16,13.592,14.168,13.48,13.618,393657,0
2006-02-17,13.602,14.124,13.437,13.898,253848,0
2006-02-21,13.915,13.967,13.524,13.618,282113,0
2006-02-22,13.69,13.69,12.46,12.818,1065223,0
2006-02-23,12.928,12.982,12.597,12.634,357902,0
2006-02-24,12.688,12.688,12.354,12.563,431473,0
2006-02-27,12.563,13.079,12.555,12.808,437188,0
2006-02-28,13.079,13.079,12.478,12.563,508831,0
2006-03-01,12.763,12.763,12.234,12.338,636259,0
2006-03-02,12.292,12.338,11.439,11.63,1331947,0
2006-03-03,11.431,11.935,11.361,11.647,663323,0
2006-03-06,11.77,12.007,11.598,11.638,319303,0
2006-03-07,11.552,11.63,11.334,11.414,414140,0
2006-03-08,11.334,12.208,11.16,12.069,614687,0
2006-03-09,12.078,12.19,11.719,11.787,265590,0
2006-03-10,11.703,12.051,11.457,11.935,267792,0
2006-03-13,11.943,12.19,11.334,11.449,457346,0
2006-03-14,11.378,11.465,11.057,11.169,631325,0
2006-03-15,11.334,11.378,10.769,11.16,707206,0
2006-03-16,11.16,11.378,10.994,11.092,466643,0
2006-03-17,11.065,11.074,10.464,10.778,885366,0
2006-03-20,10.778,10.778,10.549,10.691,492741,0
2006-03-21,10.681,11.212,10.612,10.681,305598,0
2006-03-22,10.604,10.872,10.42,10.636,453253,0
2006-03-23,10.915,11.256,10.846,11.247,368754,0
2006-03-24,11.247,11.57,11.057,11.431,418735,0
2006-03-27,11.509,11.598,11.116,11.378,236663,0
2006-03-28,11.074,11.334,10.908,11.334,363513,0
2006-03-29,11.334,11.334,10.855,10.915,325129,0
2006-03-30,10.9,10.9,10.636,10.725,493960,0
2006-03-31,10.725,10.769,10.464,10.575,434451,0
2006-04-03,10.471,10.575,10.027,10.116,612884,0
2006-04-04,10.116,10.725,10.099,10.532,595305,0
2006-04-05,11.151,12.781,11.151,12.539,3021523,0
2006-04-06,12.451,12.991,12.217,12.938,885760,0
2006-04-07,12.731,12.887,12.292,12.354,365964,0
2006-04-10,12.208,12.381,11.858,12.381,405649,0
2006-04-11,12.243,12.371,12.069,12.292,285951,0
2006-04-12,12.118,12.745,12.118,12.433,273365,0
2006-04-13,12.338,12.588,12.161,12.46,110589,0
2006-04-17,12.381,12.555,12.25,12.354,208997,0
2006-04-18,12.415,12.688,12.389,12.625,194934,0
2006-04-19,12.713,12.928,12.625,12.87,251496,0
2006-04-20,12.938,13.079,12.555,12.92,277945,0
2006-04-21,12.818,12.903,12.495,12.625,238823,0
2006-04-24,12.495,12.546,11.97,12.546,176372,0
2006-04-25,12.555,12.634,12.424,12.539,132874,0
2006-04-26,12.571,12.991,12.505,12.67,204284,0
2006-04-27,12.571,13.122,12.415,12.955,726856,0
2006-04-28,12.991,13.079,12.505,12.973,827957,0
2006-05-01,12.973,13.079,12.754,12.87,203935,0
2006-05-02,12.772,13.079,12.763,13.036,365962,0
2006-05-03,13.045,13.079,12.863,12.973,125935,0
2006-05-04,12.928,13.253,12.818,13.07,665326,0
2006-05-05,13.155,13.533,13.019,13.298,856019,0
2006-05-08,13.381,13.732,13.298,13.602,481096,0
2006-05-09,13.602,13.857,13.374,13.515,297352,0
2006-05-10,13.515,13.602,13.253,13.272,344754,0
2006-05-11,13.339,13.339,12.661,12.731,491210,0
2006-05-12,12.661,12.754,11.815,12.025,551237,0
2006-05-15,11.943,12.118,11.815,11.943,385192,0
2006-05-16,11.894,12.268,11.894,12.078,358901,0
2006-05-17,12.136,12.408,11.978,12.371,205716,0
2006-05-18,12.284,12.903,12.208,12.827,530057,0
2006-05-19,12.887,12.92,12.442,12.818,569611,0
2006-05-22,12.713,12.763,12.041,12.31,378324,0
2006-05-23,12.487,13.053,12.487,12.827,522126,0
2006-05-24,12.731,12.911,12.292,12.652,502115,0
2006-05-25,12.661,12.903,12.539,12.837,281301,0
2006-05-26,12.903,12.991,12.607,12.92,189376,0
2006-05-30,12.827,12.863,12.478,12.505,261719,0
2006-05-31,12.469,12.661,12.033,12.275,379609,0
2006-06-01,12.424,12.555,12.127,12.469,167304,0
2006-06-02,12.371,12.478,12.217,12.226,171598,0
2006-06-05,12.208,12.381,12.208,12.217,93189,0
2006-06-06,12.284,12.399,12.18,12.292,186029,0
2006-06-07,12.292,12.469,12.127,12.46,297510,0
2006-06-08,12.292,12.346,11.606,11.693,726817,0
2006-06-09,11.561,11.849,11.378,11.397,631298,0
2006-06-12,11.334,11.388,10.864,10.915,453761,0
2006-06-13,10.855,11.057,10.708,10.829,241313,0
2006-06-14,10.812,11.509,10.751,11.502,499490,0
2006-06-15,11.71,12.424,11.598,12.399,561471,0
2006-06-16,12.433,12.433,12.171,12.302,287797,0
2006-06-19,12.389,12.389,11.858,12.118,213899,0
2006-06-20,12.016,12.199,11.806,11.903,225074,0
2006-06-21,12.007,12.588,11.997,12.275,760100,0
2006-06-22,12.25,12.329,12.078,12.292,329334,0
2006-06-23,12.381,12.399,12.086,12.399,198328,0
2006-06-26,12.243,12.381,12.033,12.086,189420,0
2006-06-27,12.025,12.153,11.388,11.431,263735,0
2006-06-28,11.606,11.988,11.525,11.824,286652,0
2006-06-29,11.824,12.424,11.77,12.424,290642,0
2006-06-30,12.292,12.513,12.275,12.505,151980,0
2006-07-03,12.381,12.555,12.208,12.555,126200,0
2006-07-05,12.433,12.469,12.275,12.381,70200,0
2006-07-06,12.259,12.642,12.259,12.478,213433,0
2006-07-07,12.208,12.555,12.033,12.433,172091,0
2006-07-10,12.381,12.532,11.815,11.815,312650,0
2006-07-11,11.598,12.381,10.594,11.935,1002937,0
2006-07-12,11.97,12.025,11.16,11.475,287305,0
2006-07-13,11.369,11.542,11.074,11.334,232158,0
2006-07-14,11.307,11.316,10.628,11.116,187560,0
2006-07-17,11.11,11.178,10.594,10.636,180853,0
2006-07-18,10.636,10.769,10.558,10.628,262910,0
2006-07-19,10.794,11.238,10.725,10.942,234074,0
2006-07-20,11.065,11.534,10.716,10.794,176669,0
2006-07-21,10.812,10.864,10.558,10.663,82898,0
2006-07-24,10.751,11.074,10.751,11.038,70760,0
2006-07-25,11.274,11.92,11.116,11.727,216798,0
2006-07-26,11.858,11.927,11.247,11.849,193863,0
2006-07-27,11.943,12.016,11.116,11.22,189065,0
2006-07-28,11.525,12.033,11.517,11.63,621408,0
2006-07-31,12.078,12.208,11.561,11.665,344797,0
2006-08-01,11.552,11.885,11.316,11.745,166932,0
2006-08-02,11.57,11.77,11.561,11.598,47204,0
2006-08-03,11.588,11.638,11.397,11.431,78872,0
2006-08-04,11.378,11.787,11.343,11.494,139091,0
2006-08-07,11.421,11.77,11.414,11.77,88821,0
2006-08-08,11.77,11.903,11.552,11.561,94118,0
2006-08-09,11.552,12.118,11.439,11.638,100312,0
2006-08-10,11.525,11.77,11.475,11.693,88089,0
2006-08-11,11.77,11.77,11.421,11.614,87488,0
2006-08-14,11.665,11.77,11.431,11.762,124742,0
2006-08-15,11.77,11.849,11.684,11.77,228422,0
2006-08-16,11.849,12.143,11.77,12.059,178734,0
2006-08-17,11.911,12.208,11.911,12.153,94108,0
2006-08-18,12.208,12.284,12.069,12.19,124444,0
2006-08-21,12.086,12.19,11.952,11.952,115398,0
2006-08-22,11.858,12.226,11.858,12.136,229410,0
2006-08-23,12.208,12.208,12.033,12.069,87913,0
2006-08-24,11.988,12.086,11.77,12.025,129342,0
2006-08-25,11.961,12.381,11.961,12.208,304514,0
2006-08-28,12.25,12.25,11.997,12.095,190085,0
2006-08-29,12.086,12.338,12.007,12.217,279706,0
2006-08-30,12.208,12.652,12.136,12.563,616926,0
2006-08-31,12.642,13.079,12.487,12.903,1298778,0
2006-09-01,12.845,13.079,12.845,13.001,470530,0
2006-09-05,12.991,13.298,12.818,13.114,1267034,0
2006-09-06,13.079,13.079,12.642,12.661,273166,0
2006-09-07,12.555,12.92,12.424,12.487,560297,0
2006-09-08,12.903,13.079,12.625,12.721,1033012,0
2006-09-11,12.731,13.07,12.634,12.763,566398,0
2006-09-12,12.818,13.122,12.555,13.122,697155,0
2006-09-13,13.079,13.908,12.955,13.871,1500933,0
2006-09-14,13.793,14.021,13.533,13.985,1413486,0
2006-09-15,14.021,14.509,13.865,14.464,1029207,0
2006-09-18,14.464,14.798,14.168,14.518,1165273,0
2006-09-19,14.473,14.509,13.908,14.384,634276,0
2006-09-20,14.3,14.509,14.098,14.464,417767,0
2006-09-21,14.351,14.473,14.107,14.281,429934,0
2006-09-22,14.074,14.327,13.88,14.178,452155,0
2006-09-25,14.212,14.908,13.932,14.735,855473,0
2006-09-26,14.825,14.825,14.327,14.483,554963,0
2006-09-27,14.384,14.65,14.343,14.631,452676,0
2006-09-28,14.56,14.65,14.376,14.5,260860,0
2006-09-29,14.735,14.908,14.107,14.5,760270,0
2006-10-02,14.622,14.761,14.194,14.509,238061,0
2006-10-03,14.64,14.64,14.168,14.335,327136,0
2006-10-04,14.457,15.26,14.457,15.187,1227283,0
2006-10-05,15.242,15.441,14.996,15.196,431766,0
2006-10-06,15.118,15.26,14.882,15.085,245321,0
2006-10-09,15.26,15.476,15.103,15.328,368808,0
2006-10-10,15.467,15.467,15.224,15.345,424408,0
2006-10-11,15.295,15.336,14.996,15.103,408618,0
2006-10-12,15.103,15.45,15.004,15.45,426717,0
2006-10-13,15.476,15.887,15.345,15.467,428872,0
2006-10-16,15.591,15.87,15.519,15.609,405208,0
2006-10-17,15.528,15.782,15.303,15.528,337177,0
2006-10-18,15.711,15.825,14.657,14.807,867028,0
2006-10-19,14.69,14.817,14.168,14.483,952321,0
2006-10-20,14.248,14.457,13.391,14.239,1746631,0
2006-10-23,14.088,14.69,13.976,14.393,513957,0
2006-10-24,14.473,14.665,14.168,14.343,821722,0
2006-10-25,14.3,14.5,13.94,14.08,946577,0
2006-10-26,14.088,14.3,13.75,13.774,1254921,0
2006-10-27,14.825,14.842,13.427,13.427,2016480,0
2006-10-30,13.437,13.515,13.165,13.321,806929,0
2006-10-31,13.427,13.774,13.122,13.4,447761,0
2006-11-01,13.339,13.48,12.863,12.911,919337,0
2006-11-02,12.879,13.019,12.563,12.827,680231,0
2006-11-03,12.903,13.409,12.896,13.009,321007,0
2006-11-06,13.155,13.464,13.155,13.418,543952,0
2006-11-07,13.391,13.758,13.308,13.374,718775,0
2006-11-08,13.308,13.374,12.845,13.106,475077,0
2006-11-09,13.106,13.331,13.106,13.298,321623,0
2006-11-10,13.308,13.69,13.13,13.636,205116,0
2006-11-13,13.645,13.949,13.645,13.822,365473,0
2006-11-14,13.822,14.057,13.681,14.038,293343,0
2006-11-15,14.057,14.168,13.681,13.889,481640,0
2006-11-16,13.94,13.994,13.69,13.75,222310,0
2006-11-17,13.698,13.915,13.446,13.865,208549,0
2006-11-20,13.758,13.898,13.618,13.812,135427,0
2006-11-21,13.812,13.865,13.524,13.742,379867,0
2006-11-22,13.774,14.376,13.566,14.272,536130,0
2006-11-24,14.239,14.239,13.922,14.133,107221,0
2006-11-27,14.518,14.825,14.384,14.464,506963,0
2006-11-28,14.473,14.518,14.057,14.16,280402,0
2006-11-29,14.439,14.464,14.124,14.212,251510,0
2006-11-30,14.3,14.343,14.003,14.29,397652,0
2006-12-01,14.212,14.384,13.533,13.626,495579,0
2006-12-04,13.723,14.038,13.4,13.949,523545,0
2006-12-05,14.133,14.343,13.932,14.038,155265,0
2006-12-06,13.915,14.3,13.742,14.239,108682,0
2006-12-07,14.29,14.327,13.871,13.932,125691,0
2006-12-08,13.949,13.949,13.803,13.865,90437,0
2006-12-11,13.865,13.976,13.69,13.949,122909,0
2006-12-12,13.88,14.222,13.88,14.168,230325,0
2006-12-13,14.3,14.351,13.967,14.038,159414,0
2006-12-14,14.064,14.3,14.064,14.168,124358,0
2006-12-15,14.281,14.3,13.713,13.898,244531,0
2006-12-18,13.812,14.038,13.732,13.898,159416,0
2006-12-19,13.871,14.064,13.784,13.932,143559,0
2006-12-20,14.031,14.074,13.898,13.932,72149,0
2006-12-21,14.057,14.057,13.865,13.957,158255,0
2006-12-22,14.013,14.088,13.803,13.949,187567,0
2006-12-26,14.038,14.038,13.723,13.908,85272,0
2006-12-27,13.908,14.038,13.871,13.949,122523,0
2006-12-28,13.915,13.949,13.698,13.784,242123,0
2006-12-29,13.707,13.838,13.602,13.838,189206,0
2007-01-03,13.758,13.949,13.602,13.75,200509,0
2007-01-04,13.698,14.16,13.653,14.074,274085,0
2007-01-05,14.003,14.384,14.003,14.376,286559,0
2007-01-08,14.351,14.588,14.168,14.43,380707,0
2007-01-09,14.535,15.023,14.535,15.023,861961,0
2007-01-10,15.187,15.773,14.954,15.609,1129651,0
2007-01-11,15.833,15.955,15.658,15.799,1151175,0
2007-01-12,15.87,15.87,15.519,15.825,695319,0
2007-01-16,16.079,16.733,15.729,16.55,2687405,0
2007-01-17,16.558,16.68,16.306,16.533,782522,0
2007-01-18,16.611,16.653,15.747,16.061,1066636,0
2007-01-19,15.964,16.025,15.441,15.87,437689,0
2007-01-22,15.87,16.016,15.538,15.565,402406,0
2007-01-23,15.493,15.693,15.345,15.493,422153,0
2007-01-24,15.65,16.121,15.616,15.693,542082,0
2007-01-25,15.658,15.87,14.987,15.318,457787,0
2007-01-26,15.242,15.609,15.075,15.591,269188,0
2007-01-29,15.782,16.383,15.782,16.121,725120,0
2007-01-30,16.289,16.349,16.121,16.218,623599,0
2007-01-31,15.999,16.27,15.609,16.07,1289044,0
2007-02-01,16.079,16.619,15.991,16.567,2616684,0
2007-02-02,17.09,17.569,16.827,17.385,3307823,0
2007-02-05,17.692,18.744,17.656,18.371,1693477,0
2007-02-06,18.597,18.736,17.369,18.371,1520914,0
2007-02-07,18.336,18.661,18.022,18.135,746236,0
2007-02-08,17.979,18.388,17.883,18.223,595539,0
2007-02-09,18.336,18.476,16.915,17.255,984588,0
2007-02-12,17.219,17.675,17.046,17.647,608967,0
2007-02-13,17.56,17.787,17.308,17.394,579654,0
2007-02-14,17.445,17.934,17.445,17.838,448386,0
2007-02-15,18.572,18.694,18.101,18.527,1001413,0
2007-02-16,18.669,19.154,18.407,19.12,994332,0
2007-02-20,19.154,19.774,19.097,19.54,959897,0
2007-02-21,19.452,19.741,19.321,19.67,575297,0
2007-02-22,19.556,19.879,18.527,19.097,857343,0
2007-02-23,18.91,19.18,18.788,19.069,358380,0
2007-02-26,19.016,19.306,18.833,19.172,444173,0
2007-02-27,18.397,18.572,16.593,17.701,1193596,0
2007-02-28,17.481,18.266,17.055,18.188,594809,0
2007-03-01,17.463,18.206,17.463,17.821,542025,0
2007-03-02,17.821,18.135,17.316,17.463,402770,0
2007-03-05,17.001,18.302,16.958,17.874,900172,0
2007-03-06,18.311,18.946,18.311,18.562,889429,0
2007-03-07,18.736,18.744,17.961,18.076,415098,0
2007-03-08,18.615,18.807,18.397,18.554,572092,0
2007-03-09,18.762,18.92,18.633,18.736,522093,0
2007-03-12,18.937,19.949,18.937,19.934,1239030,0
2007-03-13,19.934,21.23,19.689,20.491,2006822,0
2007-03-14,20.393,21.432,20.36,21.137,1502278,0
2007-03-15,21.145,21.23,20.585,20.716,878620,0
2007-03-16,20.568,20.838,19.879,20.551,741484,0
2007-03-19,20.978,21.137,19.957,20.107,502739,0
2007-03-20,21.057,22.537,20.053,22.154,3301756,0
2007-03-21,22.354,23.446,22.016,23.237,1529723,0
2007-03-22,23.636,23.777,22.537,22.888,1044659,0
2007-03-23,23.091,23.349,22.582,22.626,712310,0
2007-03-26,23.045,23.074,22.296,22.846,715884,0
2007-03-27,22.67,23.13,22.261,22.68,462853,0
2007-03-28,22.435,22.644,21.622,21.754,826084,0
2007-03-29,20.708,20.926,19.298,19.679,3188094,0
2007-03-30,19.61,20.193,19.356,19.634,1393535,0
2007-04-02,19.879,19.934,19.488,19.689,730777,0
2007-04-03,19.768,20.577,19.734,20.463,1184999,0
2007-04-04,20.376,20.683,20.142,20.601,672323,0
2007-04-05,20.536,21.118,20.436,20.481,754203,0
2007-04-09,20.838,20.862,19.75,19.817,851363,0
2007-04-10,19.782,19.853,18.77,19.078,1686587,0
2007-04-11,19.225,19.556,18.99,19.243,1365204,0
2007-04-12,19.13,19.774,18.937,19.724,876107,0
2007-04-13,19.469,19.469,17.666,18.753,2661011,0
2007-04-16,18.615,18.92,18.188,18.527,1187775,0
2007-04-17,18.651,18.744,18.232,18.371,791347,0
2007-04-18,18.362,18.606,18.049,18.483,603414,0
2007-04-19,18.311,20.045,18.196,19.364,1979131,0
2007-04-20,19.572,19.888,18.642,18.661,936430,0
2007-04-23,18.589,20.263,18.589,20.072,1450929,0
2007-04-24,20.036,20.862,19.879,20.611,1439909,0
2007-04-25,20.805,21.474,20.683,20.89,1301454,0
2007-04-26,21.214,21.614,20.945,21.528,1354749,0
2007-04-27,22.905,23.409,19.339,19.835,4052293,0
2007-04-30,20.15,21.763,20.15,21.154,2285025,0
2007-05-01,21.101,21.344,19.991,20.568,869017,0
2007-05-02,20.472,21.012,20.472,20.978,496024,0
2007-05-03,20.935,21.092,20.637,20.988,397128,0
2007-05-04,20.971,20.988,20.5,20.664,258212,0
2007-05-07,20.491,20.971,20.491,20.779,344396,0
2007-05-08,20.509,20.637,19.469,20.236,677747,0
2007-05-09,20.019,20.509,19.879,20.369,466719,0
2007-05-10,20.107,20.219,19.217,19.66,635909,0
2007-05-11,19.19,19.925,19.18,19.862,574347,0
2007-05-14,19.808,19.879,19.06,19.225,492618,0
2007-05-15,19.163,19.279,17.369,17.56,1922629,0
2007-05-16,17.709,18.788,17.701,18.45,1527677,0
2007-05-17,18.354,18.45,17.988,18.311,872202,0
2007-05-18,18.275,18.937,18.275,18.843,560928,0
2007-05-21,18.744,19.356,18.669,18.833,658079,0
2007-05-22,18.744,18.817,18.354,18.753,498226,0
2007-05-23,18.651,18.762,18.022,18.101,608145,0
2007-05-24,17.874,19.172,17.874,18.833,993359,0
2007-05-25,18.762,18.955,18.223,18.669,744384,0
2007-05-29,18.825,19.269,18.633,19.112,653000,0
2007-05-30,19.172,20.253,19.112,19.782,1332912,0
2007-05-31,20.028,20.559,19.798,20.167,666682,0
2007-06-01,20.184,20.795,20.184,20.253,707171,0
2007-06-04,20.053,20.263,19.462,19.75,567912,0
2007-06-05,19.75,20.114,19.496,20.045,390572,0
2007-06-06,19.879,20.028,19.53,19.708,345051,0
2007-06-07,19.759,19.957,19.356,19.626,402679,0
2007-06-08,19.469,19.879,19.198,19.835,369455,0
2007-06-11,20.045,20.735,19.943,20.263,887419,0
2007-06-12,20.945,21.145,20.376,20.618,1257436,0
2007-06-13,20.829,21.101,20.577,20.821,390916,0
2007-06-14,21.176,21.266,20.795,20.89,445080,0
2007-06-15,21.185,21.344,20.862,21.137,394855,0
2007-06-18,21.362,21.362,20.881,21.169,377128,0
2007-06-19,21.169,22.388,21.005,22.053,1032266,0
2007-06-20,22.347,22.362,21.369,21.51,737602,0
2007-06-21,21.466,22.67,21.073,22.537,1014544,0
2007-06-22,22.38,22.416,21.683,22.189,508504,0
2007-06-25,22.233,22.999,22.173,22.93,893454,0
2007-06-26,22.695,22.888,21.536,21.807,824740,0
2007-06-27,21.711,21.883,20.838,21.737,919151,0
2007-06-28,21.719,21.883,21.579,21.788,459757,0
2007-06-29,21.817,22.189,21.362,21.65,639510,0
2007-07-02,21.779,22.233,21.606,22.145,511543,0
2007-07-03,21.683,22.016,21.64,21.944,413220,0
2007-07-05,22.016,22.233,21.867,22.206,429950,0
2007-07-06,22.215,23.091,22.07,22.662,1000597,0
2007-07-09,22.801,24.372,22.801,24.161,1514670,0
2007-07-10,24.204,24.238,23.542,24.125,891872,0
2007-07-11,24.02,24.589,23.392,23.653,1176100,0
2007-07-12,23.715,23.967,22.252,23.191,1474809,0
2007-07-13,23.191,24.413,23.148,24.344,763190,0
2007-07-16,24.501,25.286,23.559,23.743,1306315,0
2007-07-17,23.892,24.413,23.367,23.777,775391,0
2007-07-18,23.48,23.534,22.801,22.888,954131,0
2007-07-19,23.017,23.313,22.233,22.505,1091174,0
2007-07-20,22.505,22.582,21.387,22.338,2371878,0
2007-07-23,22.463,22.537,21.666,21.666,961418,0
2007-07-24,21.666,21.788,20.935,21.275,1371301,0
2007-07-25,21.362,21.474,20.708,20.881,910801,0
2007-07-26,20.821,21.118,18.703,19.506,2925129,0
2007-07-27,19.269,19.689,18.721,19.427,1611548,0
2007-07-30,19.488,19.916,18.554,19.75,2556108,0
2007-07-31,17.438,18.223,15.912,15.955,8809145,0
2007-08-01,16.27,17.273,16.27,17.168,2703581,0
2007-08-02,17.219,17.684,17.177,17.21,1792427,0
2007-08-03,16.818,17.09,16.105,16.409,1791708,0
2007-08-06,16.479,16.635,15.737,16.155,1492045,0
2007-08-07,16.155,16.164,15.79,15.938,945979,0
2007-08-08,15.982,17.605,15.955,16.662,1378088,0
2007-08-09,16.433,17.335,16.189,16.306,1177656,0
2007-08-10,16.314,16.915,16.14,16.243,905234,0
2007-08-13,16.55,16.9,16.306,16.357,637419,0
2007-08-14,16.365,16.558,15.51,15.547,584733,0
2007-08-15,15.555,15.79,15.285,15.528,563894,0
2007-08-16,15.363,15.433,14.473,14.946,1085192,0
2007-08-17,14.979,15.502,14.673,14.971,813533,0
2007-08-20,15.318,16.079,15.187,15.765,843324,0
2007-08-21,15.895,15.991,15.493,15.633,349082,0
2007-08-22,15.93,16.558,15.79,16.488,614943,0
2007-08-23,16.533,16.733,16.189,16.54,610103,0
2007-08-24,16.461,16.846,16.349,16.792,394693,0
2007-08-27,16.792,16.827,16.341,16.383,431724,0
2007-08-28,16.349,16.409,15.999,16.174,425616,0
2007-08-29,16.042,17.219,16.042,17.185,438397,0
2007-08-30,16.635,18.597,16.575,18.18,1677278,0
2007-08-31,18.049,18.893,18.049,18.833,741718,0
2007-09-04,18.677,19.306,18.345,18.817,623009,0
2007-09-05,18.817,19.54,18.744,19.314,803263,0
2007-09-06,19.566,19.79,19.016,19.243,469999,0
2007-09-07,18.91,19.298,18.311,19.06,738898,0
2007-09-10,19.18,19.53,18.527,19.321,701791,0
2007-09-11,19.356,20.4,19.356,20.167,884615,0
2007-09-12,19.974,20.335,19.825,19.916,893910,0
2007-09-13,20.053,20.09,19.54,19.835,582533,0
2007-09-14,19.617,19.79,19.399,19.6,355437,0
2007-09-17,19.418,19.418,18.91,19.207,462683,0
2007-09-18,19.371,19.79,18.955,19.513,522082,0
2007-09-19,19.513,20.219,19.288,19.871,567492,0
2007-09-20,19.844,20.526,19.724,20.344,513746,0
2007-09-21,20.427,20.795,20.384,20.472,520059,0
2007-09-24,20.536,20.691,19.949,20.081,547900,0
2007-09-25,20.01,20.544,19.898,20.167,478649,0
2007-09-26,20.472,20.618,20.142,20.326,404163,0
2007-09-27,20.308,20.491,20.159,20.209,279771,0
2007-09-28,20.253,20.344,19.269,19.626,793187,0
2007-10-01,19.617,20.36,19.427,19.572,554168,0
2007-10-02,19.298,20.142,19.288,20.019,401769,0
2007-10-03,19.879,20.036,19.269,19.306,365205,0
2007-10-04,19.314,19.907,19.314,19.582,316515,0
2007-10-05,19.617,19.934,19.269,19.364,357901,0
2007-10-08,19.288,19.759,19.288,19.6,191080,0
2007-10-09,19.79,19.79,19.443,19.572,328696,0
2007-10-10,19.436,19.547,18.99,19.163,477093,0
2007-10-11,19.112,19.243,18.005,18.223,1829548,0
2007-10-12,18.109,18.414,18.109,18.109,324936,0
2007-10-15,18.18,19.33,18.18,18.78,760351,0
2007-10-16,18.669,18.744,17.542,17.62,1180399,0
2007-10-17,18.152,18.388,17.361,17.97,1156976,0
2007-10-18,17.943,18.77,17.917,18.519,910601,0
2007-10-19,18.527,18.677,18.17,18.311,519318,0
2007-10-22,18.058,18.825,18.005,18.476,381947,0
2007-10-23,18.91,19.217,18.694,19.112,559153,0
2007-10-24,19.163,19.462,18.58,19.347,1104963,0
2007-10-25,19.496,19.572,19.26,19.443,849332,0
2007-10-26,19.443,19.572,18.788,19.488,1006223,0
2007-10-29,19.61,19.724,18.615,19.18,1382849,0
2007-10-30,19.069,19.235,18.459,18.92,1380749,0
2007-10-31,20.228,22.756,19.879,21.798,4031198,0
2007-11-01,21.729,22.338,21.021,21.518,971419,0
2007-11-02,21.798,21.867,21.021,21.369,600194,0
2007-11-05,20.926,21.266,19.399,20.316,933818,0
2007-11-06,20.271,20.871,19.879,19.934,433447,0
2007-11-07,19.835,20.745,18.833,18.946,992527,0
2007-11-08,18.833,18.833,17.133,17.848,1518555,0
2007-11-09,17.838,17.961,17.361,17.56,428942,0
2007-11-12,17.569,17.864,17.114,17.455,495789,0
2007-11-13,17.724,18.196,17.525,17.628,683521,0
2007-11-14,17.787,18.77,17.666,18.606,1417757,0
2007-11-15,18.744,18.744,17.996,18.18,444337,0
2007-11-16,18.397,18.397,17.605,17.864,459875,0
2007-11-19,17.838,17.838,17.21,17.21,330383,0
2007-11-20,17.438,17.56,16.174,16.567,766931,0
2007-11-21,16.233,16.533,15.921,16.261,539427,0
2007-11-23,16.208,16.558,16.13,16.425,175385,0
2007-11-26,16.567,16.993,16.391,16.425,295933,0
2007-11-27,16.705,16.776,16.13,16.662,306472,0
2007-11-28,16.993,17.49,16.514,17.361,353541,0
2007-11-29,17.394,17.394,16.409,16.951,419509,0
2007-11-30,17.21,17.291,16.417,16.47,454590,0
2007-12-03,16.601,16.697,15.921,15.964,363896,0
2007-12-04,15.773,15.825,15.041,15.387,1158645,0
2007-12-05,15.583,16.575,15.459,16.349,948544,0
2007-12-06,16.619,16.907,16.324,16.523,545730,0
2007-12-07,16.567,16.766,15.852,16.061,385920,0
2007-12-10,15.782,16.279,15.459,15.565,418681,0
2007-12-11,15.519,16.148,15.406,15.484,730410,0
2007-12-12,15.641,16.218,15.17,15.303,665889,0
2007-12-13,15.17,15.224,14.403,14.68,1001954,0
2007-12-14,14.735,17.001,14.68,16.558,1758842,0
2007-12-17,16.55,16.818,16.042,16.208,1048715,0
2007-12-18,16.391,16.409,15.609,15.807,465067,0
2007-12-19,15.895,15.895,15.609,15.658,297117,0
2007-12-20,15.729,15.79,15.278,15.528,716960,0
2007-12-21,15.693,15.903,14.971,15.406,571113,0
2007-12-24,15.459,15.703,15.269,15.703,212211,0
2007-12-26,15.676,15.711,15.502,15.65,276465,0
2007-12-27,15.519,15.609,15.196,15.459,286243,0
2007-12-28,15.45,15.502,14.873,14.946,421407,0
2007-12-31,14.927,15.502,14.89,15.502,579832,0
2008-01-02,15.372,15.397,14.753,15.048,485547,0
2008-01-03,15.067,15.233,14.89,14.963,287513,0
2008-01-04,14.865,14.979,13.967,13.967,1107991,0
2008-01-07,14.151,14.151,13.079,13.308,1435317,0
2008-01-08,13.524,13.949,13.2,13.28,697409,0
2008-01-09,13.391,13.618,12.772,13.557,846862,0
2008-01-10,13.584,13.949,13.165,13.542,598108,0
2008-01-11,13.557,13.857,13.21,13.681,670666,0
2008-01-14,13.602,14.047,13.365,13.602,696226,0
2008-01-15,13.165,13.391,13.079,13.183,735300,0
2008-01-16,13.079,13.253,12.555,12.754,645969,0
2008-01-17,12.772,13.079,12.597,12.679,544594,0
2008-01-18,12.772,13.575,12.772,13.298,556091,0
2008-01-22,12.433,13.298,12.25,13.14,497205,0
2008-01-23,12.652,12.887,11.911,12.652,618613,0
2008-01-24,12.818,13.253,12.642,12.911,250618,0
2008-01-25,13.13,13.645,13.13,13.2,343594,0
2008-01-28,13.114,13.308,13.045,13.087,432784,0
2008-01-29,13.087,13.645,13.079,13.575,435973,0
2008-01-30,13.515,14.327,13.515,13.857,620950,0
2008-01-31,13.829,13.865,13.409,13.427,1362936,0
2008-02-01,15.303,15.363,13.427,14.003,2756089,0
2008-02-04,14.124,14.882,14.074,14.832,1028680,0
2008-02-05,14.735,14.987,13.742,13.889,648526,0
2008-02-06,14.013,14.248,13.542,13.575,297389,0
2008-02-07,13.321,13.829,13.165,13.69,441256,0
2008-02-08,13.542,13.922,13.515,13.707,226624,0
2008-02-11,13.784,14.021,13.602,13.803,195889,0
2008-02-12,13.857,13.949,13.489,13.506,261256,0
2008-02-13,13.723,13.915,13.489,13.898,259181,0
2008-02-14,13.908,13.915,13.427,13.524,375736,0
2008-02-15,13.524,13.533,13.165,13.272,224834,0
2008-02-19,13.339,13.381,12.991,13.009,504561,0
2008-02-20,12.964,13.549,12.92,13.498,628204,0
2008-02-21,13.681,13.774,12.597,12.837,696228,0
2008-02-22,12.791,12.837,12.217,12.597,510192,0
2008-02-25,12.478,12.763,12.25,12.652,439587,0
2008-02-26,12.737,13.2,12.737,12.982,451211,0
2008-02-27,13.183,13.331,13.07,13.218,318287,0
2008-02-28,13.289,13.313,12.903,12.991,245344,0
2008-02-29,13.019,13.183,12.863,12.964,468215,0
2008-03-03,13.027,13.155,12.721,12.745,259875,0
2008-03-04,12.863,13.079,12.642,13.061,310035,0
2008-03-05,13.114,13.298,13.009,13.079,244795,0
2008-03-06,13.079,13.246,12.827,12.973,177020,0
2008-03-07,12.818,13.173,12.704,13.079,306002,0
2008-03-10,13.192,13.192,12.634,12.737,467703,0
2008-03-11,12.772,13.07,12.078,12.118,1517319,0
2008-03-12,12.642,12.688,11.911,11.935,917519,0
2008-03-13,11.903,11.935,11.378,11.502,729787,0
2008-03-14,11.552,12.016,11.247,11.58,995831,0
2008-03-17,11.204,11.274,10.812,10.812,632910,0
2008-03-18,10.942,11.867,10.9,11.841,781678,0
2008-03-19,11.815,11.858,11.238,11.369,541378,0
2008-03-20,11.509,11.58,11.274,11.414,272504,0
2008-03-24,11.57,12.284,11.494,12.259,363700,0
2008-03-25,12.31,12.896,12.302,12.87,429479,0
2008-03-26,12.87,12.87,12.478,12.754,217669,0
2008-03-27,12.696,12.837,12.346,12.371,154542,0
2008-03-28,12.478,12.661,12.208,12.399,147875,0
2008-03-31,12.284,12.532,12.033,12.31,287805,0
2008-04-01,12.371,13.331,12.371,13.313,533231,0
2008-04-02,13.4,13.602,13.173,13.48,358279,0
2008-04-03,13.381,13.75,13.347,13.626,302374,0
2008-04-04,13.774,13.774,13.391,13.549,252391,0
2008-04-07,13.549,13.549,12.818,12.854,558293,0
2008-04-08,12.67,12.887,12.424,12.433,286933,0
2008-04-09,12.424,12.616,12.268,12.571,619283,0
2008-04-10,12.642,13.236,12.546,13.147,478890,0
2008-04-11,13.147,13.147,12.546,12.688,196699,0
2008-04-14,12.696,12.945,12.275,12.338,261496,0
2008-04-15,12.292,12.704,12.226,12.346,312439,0
2008-04-16,12.625,13.122,12.625,12.837,416911,0
2008-04-17,12.911,13.036,12.642,12.879,174366,0
2008-04-18,13.2,13.515,12.973,13.036,483605,0
2008-04-21,13.096,13.356,13.027,13.2,165382,0
2008-04-22,13.253,13.289,12.772,12.928,219479,0
2008-04-23,13.009,13.183,12.818,13.036,232478,0
2008-04-24,13.079,13.079,12.818,13.053,121415,0
2008-04-25,13.079,13.742,13.079,13.618,655232,0
2008-04-28,13.774,13.857,13.427,13.626,439974,0
2008-04-29,13.812,13.848,13.645,13.732,1337400,0
2008-04-30,14.807,15.295,14.569,15.196,2971948,0
2008-05-01,15.215,15.285,15.023,15.111,814741,0
2008-05-02,15.336,15.79,15.023,15.345,700190,0
2008-05-05,15.45,15.45,14.825,15.103,438364,0
2008-05-06,15.111,15.233,14.832,15.103,534683,0
2008-05-07,15.206,15.345,14.673,14.779,788036,0
2008-05-08,14.825,15.17,14.376,14.946,579924,0
2008-05-09,14.825,15.041,14.569,14.882,149376,0
2008-05-12,14.937,15.041,14.769,15.023,409043,0
2008-05-13,15.041,15.519,14.908,15.502,628653,0
2008-05-14,15.583,15.955,15.519,15.887,485272,0
2008-05-15,15.999,16.523,15.782,16.479,639894,0
2008-05-16,16.479,16.662,16.374,16.461,534473,0
2008-05-19,16.479,16.827,15.982,16.007,773429,0
2008-05-20,15.79,15.912,15.372,15.895,763184,0
2008-05-21,15.825,16.425,15.825,16.097,749793,0
2008-05-22,16.07,16.433,15.782,16.332,607873,0
2008-05-23,16.218,16.425,15.616,15.887,769599,0
2008-05-27,15.676,16.289,15.609,16.252,259023,0
2008-05-28,16.391,16.89,16.233,16.723,901101,0
2008-05-29,16.75,16.758,16.391,16.643,540851,0
2008-05-30,16.783,16.846,16.662,16.846,812000,0
2008-06-02,16.827,17.403,16.783,17.335,1014182,0
2008-06-03,17.438,17.578,17.21,17.481,896392,0
2008-06-04,17.264,17.848,17.228,17.369,1059428,0
2008-06-05,17.605,17.97,17.428,17.742,701920,0
2008-06-06,17.509,17.76,17.419,17.597,753938,0
2008-06-09,17.612,17.787,16.846,17.219,661782,0
2008-06-10,16.792,16.933,16.189,16.452,1097807,0
2008-06-11,16.47,16.54,15.895,16.033,641799,0
2008-06-12,16.042,16.643,16.007,16.088,444849,0
2008-06-13,16.097,16.925,16.097,16.827,869151,0
2008-06-16,16.643,17.203,16.643,16.863,626855,0
2008-06-17,16.915,17.151,15.955,16.025,1084489,0
2008-06-18,15.93,16.297,15.547,15.658,877300,0
2008-06-19,15.591,15.964,15.215,15.693,1129870,0
2008-06-20,15.737,15.737,14.825,15.416,1190190,0
2008-06-23,15.765,16.042,15.187,15.26,954235,0
2008-06-24,15.118,15.328,14.343,14.615,1051129,0
2008-06-25,14.735,14.918,14.403,14.848,1194692,0
2008-06-26,14.492,14.825,13.611,13.713,1449490,0
2008-06-27,13.636,13.793,12.903,13.114,1241829,0
2008-06-30,12.991,13.114,12.415,12.597,870092,0
2008-07-01,12.46,12.469,11.903,12.292,934298,0
2008-07-02,12.292,12.513,11.824,11.943,728795,0
2008-07-03,11.97,12.086,11.334,11.778,470075,0
2008-07-07,11.796,12.399,11.796,11.885,499939,0
2008-07-08,11.927,12.118,11.727,11.885,417622,0
2008-07-09,11.978,12.078,11.316,11.421,481485,0
2008-07-10,11.378,11.534,10.942,11.22,596140,0
2008-07-11,11.084,11.284,10.934,11.178,570112,0
2008-07-14,11.334,11.58,11.204,11.316,994904,0
2008-07-15,11.11,11.754,10.994,11.494,531643,0
2008-07-16,11.449,11.552,11.284,11.534,669809,0
2008-07-17,11.727,11.943,11.465,11.58,429446,0
2008-07-18,11.598,11.684,11.502,11.588,430686,0
2008-07-21,11.754,12.171,11.614,11.97,499384,0
2008-07-22,11.421,11.638,10.42,10.872,1735376,0
2008-07-23,10.908,11.388,10.908,11.204,848957,0
2008-07-24,11.334,11.334,10.514,10.628,733671,0
2008-07-25,10.778,10.82,9.992,10.09,1098514,0
2008-07-28,10.209,10.3,9.662,9.689,964263,0
2008-07-29,9.879,9.914,9.3202,9.592,1973550,0
2008-07-30,7.0363,7.0363,5.8854,5.9292,8840926,0
2008-07-31,6.0771,6.5652,6.051,6.452,2440231,0
2008-08-01,6.4869,6.5394,6.2951,6.4608,1397594,0
2008-08-04,6.4084,6.4869,6.2778,6.3735,782821,0
2008-08-05,6.3649,6.5828,6.3302,6.4259,978647,0
2008-08-06,6.452,6.7659,6.2778,6.6612,1049891,0
2008-08-07,6.5306,6.7572,6.2778,6.3649,1448825,0
2008-08-08,6.3649,6.6961,6.2951,6.5652,1073035,0
2008-08-11,6.6265,7.1932,6.6265,7.0538,1341611,0
2008-08-12,7.0625,7.1495,6.8445,6.8878,367711,0
2008-08-13,6.9753,7.0538,6.6612,6.8095,463228,0
2008-08-14,6.8272,6.9753,6.7747,6.8794,347428,0
2008-08-15,6.9666,7.1409,6.7747,7.0449,625660,0
2008-08-18,7.1322,7.5335,7.0625,7.2718,1022220,0
2008-08-19,7.2456,7.3939,7.0101,7.0449,427823,0
2008-08-20,7.2456,7.4199,6.7835,6.8794,335319,0
2008-08-21,6.7747,6.8445,6.5652,6.6352,403376,0
2008-08-22,6.6701,6.6876,6.3998,6.4345,655986,0
2008-08-25,6.3735,6.5652,6.2516,6.2778,541848,0
2008-08-26,6.3213,6.3735,6.2166,6.3213,369513,0
2008-08-27,6.3649,6.6612,6.3649,6.6265,290588,0
2008-08-28,6.6003,6.7572,6.4435,6.609,224063,0
2008-08-29,6.5652,6.6352,6.3824,6.4869,271606,0
2008-09-02,6.5043,6.5216,6.2864,6.3649,441440,0
2008-09-03,6.4084,6.4171,6.2864,6.3561,611915,0
2008-09-04,6.3213,6.3649,5.9899,6.0596,678245,0
2008-09-05,5.9464,6.1382,5.8506,6.0946,691621,0
2008-09-08,6.1906,6.4084,5.9814,6.0686,332397,0
2008-09-09,6.0075,6.0771,5.589,5.6063,394666,0
2008-09-10,5.5977,5.6674,5.371,5.371,646372,0
2008-09-11,5.3533,5.3533,5.0484,5.2227,1273166,0
2008-09-12,5.1441,5.2487,4.8913,5.0395,1037555,0
2008-09-15,4.7082,5.0918,4.6824,4.9349,672290,0
2008-09-16,4.7954,4.8218,4.3594,4.4904,1416109,0
2008-09-17,4.4817,4.6734,4.3594,4.4642,826456,0
2008-09-18,4.5947,4.5947,4.2724,4.4032,1097210,0
2008-09-19,4.5774,5.0569,4.4904,5.0133,790624,0
2008-09-22,5.2227,5.8506,5.0133,5.0484,756082,0
2008-09-23,5.0569,5.2487,4.717,5.1441,864367,0
2008-09-24,5.2401,5.371,5.031,5.1008,628897,0
2008-09-25,5.0395,5.1441,4.8565,4.8913,397423,0
2008-09-26,4.7606,4.7867,4.5426,4.56,333368,0
2008-09-29,4.5338,4.5338,3.9235,4.2113,894099,0
2008-09-30,4.1676,4.3594,4.0806,4.0806,337238,0
2008-10-01,3.9497,4.2549,3.9497,4.1068,404351,0
2008-10-02,3.9759,4.0892,3.8363,3.9844,827752,0
2008-10-03,4.1416,4.9785,3.967,3.967,1272253,0
2008-10-06,3.8277,4.1676,3.5487,3.7492,574492,0
2008-10-07,3.6881,3.9585,3.479,3.479,446871,0
2008-10-08,3.3918,3.8363,3.3134,3.6273,527893,0
2008-10-09,3.662,3.8887,3.0605,3.4614,919980,0
2008-10-10,3.2523,3.4353,2.7727,3.0343,764882,0
2008-10-13,3.3481,3.845,3.2783,3.7925,697264,0
2008-10-14,3.9235,4.0892,3.5574,3.6706,607652,0
2008-10-15,3.6532,3.6532,3.0951,3.3043,886252,0
2008-10-16,3.3134,3.4875,2.9906,3.1041,527008,0
2008-10-17,3.0343,3.1127,2.7027,3.0254,537393,0
2008-10-20,3.1389,3.1389,3.0779,3.1041,271079,0
2008-10-21,3.1389,3.226,2.7902,2.8338,506108,0
2008-10-22,2.7902,2.9643,2.7902,2.7988,678553,0
2008-10-23,2.8512,2.8773,2.5895,2.6156,575451,0
2008-10-24,2.6156,2.6156,2.4413,2.4762,661725,0
2008-10-27,2.5286,2.5286,2.3191,2.328,369368,0
2008-10-28,2.5022,2.5022,2.232,2.2671,645452,0
2008-10-29,2.2757,2.4935,2.2757,2.4501,787190,0
2008-10-30,2.6156,3.0428,2.5459,3.0083,1090003,0
2008-10-31,3.0517,3.3218,2.8858,3.0343,1352725,0
2008-11-03,3.0951,3.2435,3.0605,3.1213,639356,0
2008-11-04,3.2523,3.3309,3.0865,3.2695,600496,0
2008-11-05,3.2783,3.2783,2.8773,2.9207,434357,0
2008-11-06,2.8858,2.8858,2.6245,2.6592,373778,0
2008-11-07,2.668,2.7551,2.6245,2.6508,190967,0
2008-11-10,2.6592,2.6767,2.485,2.5111,420297,0
2008-11-11,2.581,2.581,2.2497,2.2846,369603,0
2008-11-12,2.3455,2.3542,1.9356,1.9617,413104,0
2008-11-13,1.9617,2.2233,1.8049,2.1972,499305,0
2008-11-14,2.2233,2.2233,2.0401,2.0491,244358,0
2008-11-17,2.0926,2.1012,1.9181,1.9181,206479,0
2008-11-18,1.953,1.953,1.8311,1.8661,289250,0
2008-11-19,1.9181,1.9356,1.7438,1.7438,389907,0
2008-11-20,1.7438,1.8571,1.7353,1.8134,320561,0
2008-11-21,1.9007,1.9007,1.7612,1.7961,287109,0
2008-11-24,1.892,1.9356,1.7438,1.9356,330386,0
2008-11-25,1.9181,1.9879,1.8484,1.953,129602,0
2008-11-26,1.9181,2.5022,1.9181,2.4935,316599,0
2008-11-28,2.5286,2.5459,2.4501,2.5459,157828,0
2008-12-01,2.5459,2.5459,2.1798,2.3191,326968,0
2008-12-02,2.3109,2.4675,2.2145,2.4066,314662,0
2008-12-03,2.2846,2.485,2.2846,2.459,257137,0
2008-12-04,2.3893,2.5286,2.232,2.3109,264085,0
2008-12-05,2.2233,2.4762,2.2145,2.3715,345434,0
2008-12-08,2.4413,2.8948,2.4413,2.8773,571749,0
2008-12-09,2.7551,3.1825,2.6942,2.8685,520400,0
2008-12-10,2.9385,3.0951,2.7638,2.8338,350778,0
2008-12-11,2.7293,3.0343,2.5286,2.5286,392598,0
2008-12-12,2.485,2.6592,2.3367,2.6156,405266,0
2008-12-15,2.2931,2.6156,2.2931,2.459,190976,0
2008-12-16,2.4675,2.5286,2.4153,2.4935,136547,0
2008-12-17,2.5982,2.6156,2.4326,2.485,312047,0
2008-12-18,2.5199,2.581,2.4501,2.4935,250487,0
2008-12-19,2.4501,2.5895,2.4413,2.5895,295816,0
2008-12-22,2.5719,2.5982,2.2061,2.2061,833952,0
2008-12-23,2.2061,2.485,2.1798,2.1883,607937,0
2008-12-24,2.2233,2.4675,2.2233,2.4675,206917,0
2008-12-26,2.3542,2.4675,2.328,2.328,214588,0
2008-12-29,2.3017,2.4066,2.1102,2.1274,249482,0
2008-12-30,2.1883,2.2061,1.8745,1.9097,437185,0
2008-12-31,1.927,2.0142,1.892,1.9965,417156,0
2009-01-02,2.0491,2.1883,2.0053,2.1536,154385,0
2009-01-05,2.2145,2.3976,2.1449,2.2582,339556,0
2009-01-06,2.3715,2.581,2.2931,2.5459,266595,0
2009-01-07,2.5286,2.5286,2.3017,2.3976,166748,0
2009-01-08,2.3976,2.4413,2.3109,2.4326,114025,0
2009-01-09,2.3893,2.4238,2.2931,2.3017,91761,0
2009-01-12,2.3367,2.3367,2.0142,2.2061,223131,0
2009-01-13,2.1536,2.2407,2.1449,2.2407,61549,0
2009-01-14,2.1798,2.3109,2.0926,2.1012,93935,0
2009-01-15,2.1012,2.3017,2.0142,2.0577,131026,0
2009-01-16,2.0752,2.2061,2.0664,2.1798,116578,0
2009-01-20,2.1536,2.3109,2.1102,2.2671,290159,0
2009-01-21,2.2846,2.3976,2.2407,2.3191,90101,0
2009-01-22,2.3109,2.485,2.2671,2.4326,185006,0
2009-01-23,2.3628,2.485,2.3628,2.4413,64781,0
2009-01-26,2.3976,2.5022,2.3542,2.3802,36423,0
2009-01-27,2.4066,2.4153,2.3367,2.3893,76392,0
2009-01-28,2.4153,2.5719,2.3976,2.5719,237923,0
2009-01-29,2.581,2.581,2.4238,2.5719,121774,0
2009-01-30,2.5286,2.607,2.4153,2.4501,403131,0
2009-02-02,2.3715,2.3715,2.1883,2.1972,412145,0
2009-02-03,2.2582,2.2582,2.1185,2.1711,169199,0
2009-02-04,2.1185,2.3542,2.0926,2.1012,230154,0
2009-02-05,2.0926,2.3109,2.0228,2.1362,346553,0
2009-02-06,2.2931,2.3191,2.1449,2.1972,313335,0
2009-02-09,2.2061,2.2233,2.1449,2.2061,143592,0
2009-02-10,2.2497,2.2671,2.0926,2.1362,82647,0
2009-02-11,2.1362,2.1449,2.0491,2.1274,84646,0
2009-02-12,2.0926,2.1449,2.0664,2.1449,86363,0
2009-02-13,2.1012,2.1622,2.0926,2.1536,66748,0
2009-02-17,2.1185,2.1185,1.9181,1.953,360439,0
2009-02-18,1.9443,2.0053,1.9181,2.0053,195642,0
2009-02-19,1.9617,1.9879,1.927,1.9356,120109,0
2009-02-20,1.9443,1.953,1.9097,1.9443,142830,0
2009-02-23,1.927,1.927,1.8571,1.8571,130306,0
2009-02-24,1.9097,1.9097,1.8745,1.9007,158626,0
2009-02-25,1.8745,1.8745,1.8223,1.8571,141100,0
2009-02-26,1.8311,1.8484,1.7873,1.7873,195486,0
2009-02-27,1.7787,1.7961,1.7787,1.7961,261542,0
2009-03-02,1.7873,1.7873,1.6915,1.7177,233748,0
2009-03-03,1.7177,1.7438,1.7091,1.7438,160215,0
2009-03-04,1.7264,1.7612,1.7264,1.7353,378958,0
2009-03-05,1.7353,1.7438,1.6568,1.6568,221760,0
2009-03-06,1.6568,1.7438,1.6568,1.7353,192324,0
2009-03-09,1.7001,1.7438,1.6652,1.6828,194047,0
2009-03-10,1.7525,2.1798,1.7264,2.1622,838584,0
2009-03-11,2.1798,2.3109,2.1102,2.3109,159095,0
2009-03-12,2.3109,2.3542,2.2407,2.2671,196682,0
2009-03-13,2.3109,2.3976,2.1274,2.1274,221634,0
2009-03-16,2.1972,2.232,2.1536,2.1622,51068,0
2009-03-17,2.1012,2.5286,2.1012,2.485,264674,0
2009-03-18,2.5286,2.7027,2.4935,2.581,325539,0
2009-03-19,2.5373,2.6767,2.4501,2.4935,79068,0
2009-03-20,2.4501,2.5459,2.3542,2.3893,194700,0
2009-03-23,2.3976,2.607,2.3976,2.5548,132780,0
2009-03-24,2.4675,2.5286,2.4413,2.4675,63072,0
2009-03-25,2.4675,3.0517,2.4675,2.8598,513685,0
2009-03-26,3.0254,3.1737,2.9643,3.0517,257232,0
2009-03-27,3.0517,3.0692,2.8338,2.9643,205650,0
2009-03-30,2.8251,2.8251,2.4675,2.4675,428219,0
2009-03-31,2.4675,2.5373,2.328,2.4238,296346,0
2009-04-01,2.4501,2.5719,2.3367,2.5286,103253,0
2009-04-02,2.5895,2.7638,2.5719,2.6418,337663,0
2009-04-03,2.6156,2.8685,2.5373,2.8685,288820,0
2009-04-06,2.8424,2.8685,2.7027,2.8074,154789,0
2009-04-07,2.7902,2.7902,2.6245,2.6508,274544,0
2009-04-08,2.3109,2.4413,2.0316,2.1883,1991067,0
2009-04-09,2.2671,2.5286,2.2671,2.3893,757040,0
2009-04-13,2.3976,2.4501,2.2671,2.4501,490245,0
2009-04-14,2.5022,2.6508,2.3976,2.5633,483478,0
2009-04-15,2.6156,2.6853,2.4935,2.607,365235,0
2009-04-16,2.6592,2.8685,2.5373,2.8338,406866,0
2009-04-17,2.8685,2.8773,2.668,2.8598,209254,0
2009-04-20,2.8338,2.9033,2.581,2.6592,281519,0
2009-04-21,2.5633,2.7466,2.5633,2.7115,153710,0
2009-04-22,2.6592,2.9121,2.6592,2.7727,360947,0
2009-04-23,2.8338,2.8424,2.6156,2.6767,207904,0
2009-04-24,2.6767,2.7027,2.6245,2.6942,158568,0
2009-04-27,2.7027,2.7027,2.607,2.6418,462605,0
2009-04-28,2.6156,2.6156,2.5286,2.607,257476,0
2009-04-29,2.5719,2.7727,2.5719,2.6853,470079,0
2009-04-30,2.7466,2.8074,2.6508,2.7988,637556,0
2009-05-01,2.7902,2.7902,2.6418,2.7027,568641,0
2009-05-04,2.7293,3.0779,2.7293,3.0169,744941,0
2009-05-05,2.9994,3.0169,2.8948,2.9994,1492806,0
2009-05-06,3.0343,3.1562,2.9643,3.1389,635080,0
2009-05-07,3.1913,3.2172,3.0517,3.0692,344045,0
2009-05-08,3.0517,3.1825,3.0083,3.1041,402897,0
2009-05-11,3.1303,3.1651,3.0605,3.0865,277754,0
2009-05-12,3.0517,3.1303,2.8424,2.8948,411573,0
2009-05-13,3.0083,3.0083,2.6418,2.6418,310643,0
2009-05-14,2.6333,2.7727,2.6245,2.668,196078,0
2009-05-15,2.6418,2.8163,2.6418,2.668,92293,0
2009-05-18,2.6853,2.7902,2.6853,2.7902,71642,0
2009-05-19,2.7902,2.9207,2.7813,2.8074,104146,0
2009-05-20,2.7902,3.0083,2.7115,2.8424,676886,0
2009-05-21,2.8773,2.9469,2.7551,2.8512,253359,0
2009-05-22,2.8598,2.9469,2.8251,2.8251,81220,0
2009-05-26,2.8251,2.8858,2.7727,2.8163,133999,0
2009-05-27,2.7902,2.9994,2.7813,2.7813,145884,0
2009-05-28,2.8685,2.9121,2.7466,2.7466,89997,0
2009-05-29,2.7813,2.7902,2.6853,2.7638,196029,0
2009-06-01,2.7902,2.9994,2.7902,2.9296,265995,0
2009-06-02,2.8948,3.0083,2.7902,2.8773,216092,0
2009-06-03,2.9033,2.9033,2.7902,2.7902,122346,0
2009-06-04,2.8598,2.9121,2.8251,2.8424,51699,0
2009-06-05,2.9643,2.9643,2.7902,2.8948,133070,0
2009-06-08,2.9207,2.9207,2.7293,2.8163,257321,0
2009-06-09,2.8424,3.4527,2.8424,3.3918,676593,0
2009-06-10,3.444,3.479,3.2088,3.2172,429026,0
2009-06-11,3.226,3.4353,3.2088,3.4004,453974,0
2009-06-12,3.479,3.9059,3.2783,3.6185,806873,0
2009-06-15,3.5138,3.6096,3.3218,3.3481,439562,0
2009-06-16,3.2957,3.4701,3.1389,3.2435,584649,0
2009-06-17,3.2695,3.2783,3.0343,3.0517,406876,0
2009-06-18,3.1041,3.1303,2.7727,2.8424,602338,0
2009-06-19,2.9469,2.9819,2.8512,2.9207,151021,0
2009-06-22,2.7638,2.8338,2.7115,2.7551,243194,0
2009-06-23,2.7551,2.8074,2.6508,2.7638,159124,0
2009-06-24,2.7902,3.1825,2.7902,3.1041,628966,0
2009-06-25,3.1389,3.3918,3.1041,3.3043,570833,0
2009-06-26,3.3395,3.4614,3.2695,3.287,726651,0
2009-06-29,3.3395,3.444,3.226,3.2783,151243,0
2009-06-30,3.226,3.3043,3.0083,3.1825,508654,0
2009-07-01,3.2172,3.3043,3.1041,3.1737,240200,0
2009-07-02,3.1737,3.1737,2.9732,3.0083,207550,0
2009-07-06,2.9819,2.9819,2.7988,2.8163,390086,0
2009-07-07,2.8598,3.0254,2.7813,2.7902,266069,0
2009-07-08,2.8163,2.9559,2.7813,2.9033,379874,0
2009-07-09,2.7727,2.8598,2.6592,2.8251,583135,0
2009-07-10,2.7813,2.8598,2.7115,2.7727,137459,0
2009-07-13,2.7727,2.8773,2.6592,2.8773,224255,0
2009-07-14,2.8773,2.9819,2.7638,2.9819,126444,0
2009-07-15,2.9819,3.1562,2.9385,3.0343,412463,0
2009-07-16,3.0779,3.1389,2.9906,3.0951,242923,0
2009-07-17,3.0951,3.0951,3.0169,3.0951,101203,0
2009-07-20,3.0865,3.1737,3.0692,3.1478,191950,0
2009-07-21,3.1737,3.2172,2.9994,3.1303,169369,0
2009-07-22,3.1562,3.2609,3.0951,3.2609,283129,0
2009-07-23,3.226,3.5574,3.1478,3.3309,550619,0
2009-07-24,3.3309,3.444,3.3134,3.3654,173515,0
2009-07-27,3.5051,3.5051,3.3481,3.4527,175838,0
2009-07-28,3.5051,3.5051,3.3569,3.479,259553,0
2009-07-29,3.4614,3.4614,3.3309,3.4264,150410,0
2009-07-30,3.444,3.444,3.1478,3.2523,522673,0
2009-07-31,3.2348,3.3481,3.226,3.2783,210097,0
2009-08-03,3.383,3.383,3.1041,3.2172,327674,0
2009-08-04,3.1478,3.2088,2.9994,2.9994,470832,0
2009-08-05,2.9994,3.0169,2.7988,2.9732,463267,0
2009-08-06,3.0517,3.0517,2.8858,2.9121,240238,0
2009-08-07,3.0517,3.0517,2.9296,3.0083,141481,0
2009-08-10,2.9207,3.0517,2.9207,3.0517,180986,0
2009-08-11,2.9819,3.0517,2.9469,2.9469,158485,0
2009-08-12,2.9207,2.9994,2.9033,2.9906,174017,0
2009-08-13,3.0083,3.0517,2.9207,3.0428,89734,0
2009-08-14,2.9906,3.0083,2.9469,2.9643,80126,0
2009-08-17,2.9121,2.9121,2.8424,2.8512,220340,0
2009-08-18,2.8512,2.9643,2.8163,2.8338,280243,0
2009-08-19,2.8163,2.9559,2.7813,2.8338,223856,0
2009-08-20,2.7988,2.9819,2.7988,2.9469,219066,0
2009-08-21,2.9643,2.9819,2.8773,2.9296,268375,0
2009-08-24,2.9469,3.0169,2.8424,2.8424,256952,0
2009-08-25,2.8424,2.9385,2.7813,2.8858,525531,0
2009-08-26,2.9385,2.9643,2.7902,2.9121,540336,0
2009-08-27,2.8773,2.9559,2.7727,2.9207,457178,0
2009-08-28,2.9643,3.0517,2.8948,2.8948,199328,0
2009-08-31,2.9033,3.0517,2.8163,3.0517,380065,0
2009-09-01,2.9732,3.1303,2.9207,2.9819,188355,0
2009-09-02,2.9643,3.0083,2.8858,2.9207,294175,0
2009-09-03,2.9643,3.1041,2.8948,3.0692,150362,0
2009-09-04,3.0254,3.1825,3.0083,3.1737,113178,0
2009-09-08,3.2088,3.4004,3.1825,3.1913,203901,0
2009-09-09,3.1478,3.2609,3.1389,3.1998,139283,0
2009-09-10,3.2348,3.2609,3.1127,3.1998,206169,0
2009-09-11,3.1998,3.2695,3.1825,3.1913,129688,0
2009-09-14,3.1478,3.2435,3.0605,3.1389,201238,0
2009-09-15,3.1041,3.1825,3.1041,3.1041,100012,0
2009-09-16,3.1389,3.1913,3.0692,3.1303,244712,0
2009-09-17,3.1478,3.1651,3.0779,3.0951,184482,0
2009-09-18,3.1389,3.4701,3.0517,3.444,798495,0
2009-09-21,3.444,3.444,3.1825,3.3743,399333,0
2009-09-22,3.4004,3.5922,3.383,3.5487,2349975,0
2009-09-23,3.5922,3.7405,3.4875,3.6096,1186964,0
2009-09-24,3.6273,3.662,3.3654,3.4701,554745,0
2009-09-25,3.444,3.4701,3.3309,3.4614,211538,0
2009-09-28,3.4614,3.6532,3.3654,3.5487,430300,0
2009-09-29,3.5051,3.6273,3.4701,3.4875,364604,0
2009-09-30,3.479,3.5312,3.3218,3.4701,419935,0
2009-10-01,3.444,3.444,3.1825,3.2172,341025,0
2009-10-02,3.1562,3.2609,3.0951,3.2609,183421,0
2009-10-05,3.2609,3.2957,3.2088,3.287,54765,0
2009-10-06,3.2609,3.3481,3.226,3.2957,182360,0
2009-10-07,3.2783,3.3134,3.2523,3.2609,71957,0
2009-10-08,3.2783,3.2783,3.2172,3.2523,141268,0
2009-10-09,3.2435,3.287,3.1737,3.1825,224729,0
2009-10-12,3.1913,3.2695,3.1389,3.2695,308486,0
2009-10-13,3.2695,3.2695,3.1998,3.2172,67857,0
2009-10-14,3.2957,3.4264,3.2523,3.4264,323650,0
2009-10-15,3.6532,3.6532,3.4614,3.4963,409393,0
2009-10-16,3.444,3.5487,3.3918,3.5487,201246,0
2009-10-19,3.5312,3.5487,3.444,3.5138,251841,0
2009-10-20,3.4875,3.5922,3.4875,3.5574,239875,0
2009-10-21,3.5749,3.6357,3.3569,3.383,325084,0
2009-10-22,3.4179,3.4875,3.3218,3.4527,262410,0
2009-10-23,3.4614,3.5749,3.3569,3.3654,107646,0
2009-10-26,3.3569,3.4264,3.1998,3.2348,177411,0
2009-10-27,3.3218,3.5399,3.2695,3.4004,416049,0
2009-10-28,3.3395,3.3743,3.2523,3.2783,146902,0
2009-10-29,3.3309,3.3654,3.0865,3.1478,593319,0
2009-10-30,3.287,3.2957,2.8948,3.0517,508713,0
2009-11-02,2.9819,3.0428,2.7902,2.7902,336524,0
2009-11-03,2.8074,2.8251,2.7115,2.8074,222174,0
2009-11-04,2.8685,2.8948,2.7813,2.7813,135293,0
2009-11-05,2.7902,2.9469,2.7638,2.8251,282418,0
2009-11-06,2.8338,2.8685,2.7293,2.7638,336799,0
2009-11-09,2.8338,2.9207,2.7727,2.8251,198296,0
2009-11-10,2.8598,2.8948,2.7813,2.7813,199478,0
2009-11-11,2.8074,2.8598,2.7813,2.8163,124799,0
2009-11-12,2.8163,2.8512,2.7638,2.7638,192110,0
2009-11-13,2.8251,2.8251,2.7551,2.7638,171750,0
2009-11-16,2.8424,2.8424,2.7466,2.7902,299413,0
2009-11-17,2.7638,2.7902,2.7293,2.7466,163646,0
2009-11-18,2.7466,2.7466,2.6853,2.7466,273880,0
2009-11-19,2.7293,2.7293,2.668,2.6942,193224,0
2009-11-20,2.6767,2.6942,2.5199,2.5719,555213,0
2009-11-23,2.607,2.7027,2.5719,2.6418,323528,0
2009-11-24,2.5982,2.6156,2.485,2.5633,327575,0
2009-11-25,2.5633,2.5982,2.4066,2.5286,318384,0
2009-11-27,2.5111,2.5548,2.485,2.5286,77055,0
2009-11-30,2.5286,2.6156,2.5111,2.5895,340385,0
2009-12-01,2.6156,2.6767,2.5982,2.668,277032,0
2009-12-02,2.668,2.8685,2.6418,2.8512,433394,0
2009-12-03,2.8858,2.9296,2.8163,2.8512,207433,0
2009-12-04,2.8948,2.9385,2.7902,2.9385,387488,0
2009-12-07,2.9207,2.9994,2.8773,2.9469,263761,0
2009-12-08,2.9385,2.9385,2.7466,2.7813,366550,0
2009-12-09,2.8163,2.8163,2.6592,2.7027,520795,0
2009-12-10,2.7115,2.7813,2.6767,2.7027,378515,0
2009-12-11,2.7466,2.7466,2.6333,2.7027,257631,0
2009-12-14,2.6767,2.7203,2.6508,2.7115,306160,0
2009-12-15,2.6853,2.7293,2.6418,2.7293,254193,0
2009-12-16,2.7203,2.7902,2.6508,2.6508,328651,0
2009-12-17,2.6245,2.7376,2.6245,2.6767,313818,0
2009-12-18,2.7027,2.7466,2.6592,2.7466,341732,0
2009-12-21,2.7466,2.8948,2.7466,2.8948,311495,0
2009-12-22,2.9033,2.9732,2.7466,2.7988,448673,0
2009-12-23,2.8685,2.9906,2.8424,2.9906,301711,0
2009-12-24,2.9994,3.0083,2.9559,2.9906,97526,0
2009-12-28,2.9906,3.0083,2.8858,2.9469,275396,0
2009-12-29,2.9296,2.9819,2.9207,2.9296,54237,0
2009-12-30,2.8948,2.9559,2.8251,2.9033,68098,0
2009-12-31,2.8773,2.9732,2.8773,2.9732,173823,0
2010-01-04,2.9994,3.0428,2.9732,3.0428,438601,0
2010-01-05,3.0083,3.0343,2.9643,2.9643,89579,0
2010-01-06,2.9643,3.0083,2.9385,2.9732,153479,0
2010-01-07,2.9385,2.9994,2.9296,2.9994,53313,0
2010-01-08,2.9819,3.0951,2.9559,3.0779,159218,0
2010-01-11,3.0605,3.1737,3.0605,3.1737,127579,0
2010-01-12,3.2435,3.2435,3.0779,3.0779,410412,0
2010-01-13,3.0865,3.1389,3.0428,3.0605,140840,0
2010-01-14,3.0692,3.2695,3.0428,3.2523,225253,0
2010-01-15,3.2523,3.2523,3.1389,3.1651,66333,0
2010-01-19,3.1389,3.2609,3.1389,3.1562,190410,0
2010-01-20,3.1389,3.1913,3.0169,3.1825,159269,0
2010-01-21,3.1562,3.1825,3.0517,3.0517,77180,0
2010-01-22,3.0428,3.0428,2.8948,2.8948,90805,0
2010-01-25,2.9296,2.9559,2.8074,2.8773,129600,0
2010-01-26,2.8773,2.9207,2.8512,2.8512,110436,0
2010-01-27,2.8338,2.8598,2.7638,2.7638,164365,0
2010-01-28,2.7902,2.9121,2.7902,2.8251,82314,0
2010-01-29,2.8512,2.8512,2.7466,2.7551,69983,0
2010-02-01,2.7727,2.8858,2.7727,2.7902,222547,0
2010-02-02,2.5286,2.6333,2.3017,2.5111,2506816,0
2010-02-03,2.5719,2.6156,2.5111,2.5199,226090,0
2010-02-04,2.5286,2.5373,2.3542,2.4066,308171,0
2010-02-05,2.4413,2.5022,2.4238,2.4501,439980,0
2010-02-08,2.607,2.6333,2.485,2.485,294454,0
2010-02-09,2.5982,2.668,2.5373,2.5459,342068,0
2010-02-10,2.5982,2.6418,2.5633,2.6156,156091,0
2010-02-11,2.6592,2.6853,2.4675,2.5022,243729,0
2010-02-12,2.4413,2.5895,2.4413,2.5286,151888,0
2010-02-16,2.5286,2.6156,2.5286,2.5719,160517,0
2010-02-17,2.581,2.6592,2.5633,2.6508,112301,0
2010-02-18,2.5719,2.6418,2.5633,2.6333,98228,0
2010-02-19,2.607,2.6156,2.581,2.6156,113027,0
2010-02-22,2.6333,2.6508,2.5895,2.6156,136655,0
2010-02-23,2.6245,2.6418,2.5199,2.5286,220696,0
2010-02-24,2.5548,2.6418,2.5022,2.5199,155271,0
2010-02-25,2.5459,2.581,2.5022,2.5286,138388,0
2010-02-26,2.6156,2.6418,2.5548,2.5895,121024,0
2010-03-01,2.6156,2.6508,2.6156,2.6156,165157,0
2010-03-02,2.6508,2.6508,2.6156,2.6156,123005,0
2010-03-03,2.6333,2.6592,2.6333,2.6418,231645,0
2010-03-04,2.6418,2.7466,2.6333,2.7027,174287,0
2010-03-05,2.7466,2.9033,2.7376,2.8948,401160,0
2010-03-08,2.9207,3.0083,2.9207,3.0083,503813,0
2010-03-09,3.0343,3.1303,3.0343,3.1303,441612,0
2010-03-10,3.1825,3.2088,3.1041,3.1478,419619,0
2010-03-11,3.1825,3.1913,3.1562,3.1651,258445,0
2010-03-12,3.1737,3.1998,3.1737,3.1825,219419,0
2010-03-15,3.1998,3.3569,3.1998,3.3481,623286,0
2010-03-16,3.4004,3.4875,3.4004,3.444,557058,0
2010-03-17,3.5487,3.6273,3.4004,3.4004,1143690,0
2010-03-18,3.4004,3.4179,3.3134,3.3569,198062,0
2010-03-19,3.3481,3.3481,3.1998,3.2435,308533,0
2010-03-22,3.3743,3.4264,3.2695,3.2783,208613,0
2010-03-23,3.3218,3.4093,3.3218,3.4093,321031,0
2010-03-24,3.4701,3.5051,3.4264,3.5051,271985,0
2010-03-25,3.5226,3.5661,3.4963,3.5138,203882,0
2010-03-26,3.5051,3.5661,3.4963,3.5574,195316,0
2010-03-29,3.5574,3.6009,3.5138,3.5749,135051,0
2010-03-30,3.5922,4.1154,3.5922,3.9235,1240296,0
2010-03-31,3.9325,4.1676,3.8537,3.8975,505359,0
2010-04-01,3.9933,4.1154,3.9235,3.967,556693,0
2010-04-05,3.9933,4.4032,3.9933,4.1936,415028,0
2010-04-06,4.2549,4.4032,4.0543,4.3509,444043,0
2010-04-07,4.4032,5.2053,4.4032,4.9087,1353156,0
2010-04-08,4.8738,4.9087,4.4468,4.5079,1237395,0
2010-04-09,4.6212,4.9264,4.5514,4.9087,926716,0
2010-04-12,4.9087,5.2227,4.8913,5.1876,656965,0
2010-04-13,5.1876,5.371,5.153,5.3099,642025,0
2010-04-14,5.3622,5.6499,5.3622,5.6499,686202,0
2010-04-15,5.5977,5.6236,5.2577,5.4061,776751,0
2010-04-16,5.6236,5.6674,5.0658,5.2227,1211121,0
2010-04-19,5.1093,5.1093,4.8655,4.97,640680,0
2010-04-20,5.005,5.1704,5.005,5.1269,407205,0
2010-04-21,5.1876,5.2315,4.9959,5.0745,437176,0
2010-04-22,5.1008,5.3186,4.97,5.2925,565058,0
2010-04-23,5.2837,5.336,5.2315,5.3186,300789,0
2010-04-26,5.3186,5.336,4.97,5.1269,620318,0
2010-04-27,5.1269,5.1269,4.97,5.005,283755,0
2010-04-28,4.8828,4.8828,4.4468,4.4817,737296,0
2010-04-29,4.5079,4.9612,4.4817,4.7781,673436,0
2010-04-30,5.0133,5.0133,4.6646,4.7432,505064,0
2010-05-03,4.7781,5.6236,4.7781,5.5626,1156340,0
2010-05-04,5.5715,5.5802,5.2401,5.3012,549514,0
2010-05-05,5.2401,5.2751,5.031,5.031,315476,0
2010-05-06,5.1353,5.153,4.7082,4.9087,422968,0
2010-05-07,4.9785,5.0569,4.7954,4.8303,292708,0
2010-05-10,5.1616,5.214,4.9438,5.0658,349574,0
2010-05-11,5.005,5.1093,4.6734,4.8913,139509,0
2010-05-12,4.8303,4.97,4.8303,4.9438,182257,0
2010-05-13,4.9175,4.97,4.8391,4.8738,187887,0
2010-05-14,4.8565,4.9,4.7954,4.8828,154379,0
2010-05-17,4.8303,4.8565,4.7343,4.8218,188130,0
2010-05-18,4.8565,4.9175,4.6212,4.6212,179367,0
2010-05-19,4.6037,4.6824,4.4207,4.6037,359532,0
2010-05-20,4.499,4.5774,4.3771,4.3856,287175,0
2010-05-21,4.3594,4.656,4.1936,4.6126,188238,0
2010-05-24,4.5863,4.5863,4.4468,4.4553,90097,0
2010-05-25,4.3594,4.4379,4.2374,4.3421,131201,0
2010-05-26,4.3682,4.5774,4.3682,4.4553,104104,0
2010-05-27,4.5687,4.7343,4.5687,4.7258,126579,0
2010-05-28,4.6646,4.6995,4.5774,4.5947,80388,0
2010-06-01,4.5687,4.6907,4.4904,4.4904,114954,0
2010-06-02,4.4553,4.56,4.4468,4.5338,117589,0
2010-06-03,4.5338,4.7258,4.4817,4.5514,97249,0
2010-06-04,4.4904,4.6212,4.4468,4.4468,123020,0
2010-06-07,4.4468,4.5426,4.3509,4.3509,139170,0
2010-06-08,4.3594,4.3856,4.3246,4.3594,205596,0
2010-06-09,4.3594,4.3682,4.2724,4.2724,174863,0
2010-06-10,4.2987,4.3594,4.2811,4.316,92749,0
2010-06-11,4.2811,4.3509,4.2724,4.3509,70761,0
2010-06-14,4.3594,4.6907,4.3594,4.6646,204373,0
2010-06-15,4.6734,4.7867,4.5687,4.7867,183683,0
2010-06-16,4.7781,4.8128,4.5774,4.6646,173328,0
2010-06-17,4.6646,4.8128,4.656,4.7954,58849,0
2010-06-18,4.8303,4.8303,4.7082,4.7343,56693,0
2010-06-21,4.7867,4.9438,4.6037,4.6212,194402,0
2010-06-22,4.6126,4.7781,4.6126,4.6734,53239,0
2010-06-23,4.6385,4.7954,4.6385,4.7258,82092,0
2010-06-24,4.6646,4.8128,4.6385,4.6995,79159,0
2010-06-25,4.717,4.7343,4.6212,4.6212,78725,0
2010-06-28,4.6473,4.7082,4.6212,4.6299,84612,0
2010-06-29,4.6037,4.6037,4.4642,4.5079,176152,0
2010-06-30,4.4904,4.6212,4.4904,4.5079,52591,0
2010-07-01,4.4468,4.4727,4.1851,4.2635,191766,0
2010-07-02,4.2724,4.2897,3.662,3.662,228713,0
2010-07-06,3.662,4.1327,3.662,3.9059,228532,0
2010-07-07,3.845,4.0806,3.845,4.0806,42219,0
2010-07-08,4.2724,4.6037,4.2724,4.56,336577,0
2010-07-09,4.5947,4.656,4.3771,4.4207,87527,0
2010-07-12,4.4294,4.4817,4.3594,4.4553,54792,0
2010-07-13,4.4553,4.6646,4.4553,4.5687,75477,0
2010-07-14,4.499,4.6299,4.4553,4.5163,50788,0
2010-07-15,4.5338,4.5338,4.3594,4.4468,60872,0
2010-07-16,4.4207,4.4294,4.2287,4.2811,84292,0
2010-07-19,4.3246,4.5514,4.0806,4.1676,108781,0
2010-07-20,4.1851,4.2987,4.0282,4.2724,88393,0
2010-07-21,4.2811,4.3682,4.0979,4.1591,64348,0
2010-07-22,4.2027,4.2987,4.1591,4.1936,83630,0
2010-07-23,4.2027,4.2462,4.1676,4.2287,79749,0
2010-07-26,4.2374,4.3594,4.2287,4.3421,142937,0
2010-07-27,4.3072,4.4379,4.2987,4.3856,93162,0
2010-07-28,4.4118,4.4294,4.3594,4.3594,94270,0
2010-07-29,4.4207,4.7518,4.3771,4.6995,263926,0
2010-07-30,4.7432,4.7518,4.5163,4.6212,214421,0
2010-08-02,4.6212,4.6212,4.4118,4.4118,171984,0
2010-08-03,4.4207,4.4207,4.2287,4.3594,90669,0
2010-08-04,4.3072,4.3072,4.1591,4.2635,103891,0
2010-08-05,4.1851,4.2374,4.1501,4.2287,92068,0
2010-08-06,4.1851,4.1851,4.0806,4.0979,77668,0
2010-08-09,4.1591,4.22,4.1416,4.22,53542,0
2010-08-10,4.1851,4.2113,4.1242,4.1851,144326,0
2010-08-11,4.0979,4.1068,3.9497,4.0454,123544,0
2010-08-12,3.9759,4.037,3.9235,4.0195,76917,0
2010-08-13,4.0195,4.1851,3.9759,4.1765,115525,0
2010-08-16,4.1676,4.2811,4.1676,4.2724,78139,0
2010-08-17,4.1851,4.3771,4.1154,4.1501,90864,0
2010-08-18,4.0979,4.1068,4.0282,4.0806,71320,0
2010-08-19,4.0543,4.1242,4.0108,4.0716,34660,0
2010-08-20,4.0282,4.1676,4.0282,4.1676,25899,0
2010-08-23,4.1851,4.2287,4.0195,4.1416,26962,0
2010-08-24,4.0543,4.0979,4.0108,4.0282,29573,0
2010-08-25,4.0108,4.0716,3.9933,4.0543,47975,0
2010-08-26,4.0633,4.2113,4.0282,4.2113,45313,0
2010-08-27,4.2287,4.3246,4.0716,4.3246,60524,0
2010-08-30,4.2462,4.2549,4.1765,4.22,26152,0
2010-08-31,4.1936,4.2635,4.1416,4.2113,40088,0
2010-09-01,4.2113,4.3333,4.1591,4.3333,132614,0
2010-09-02,4.316,4.3333,4.2027,4.2287,21332,0
2010-09-03,4.1851,4.3333,4.1416,4.2987,65181,0
2010-09-07,4.2549,4.3333,4.2287,4.3333,66419,0
2010-09-08,4.316,4.3333,4.3072,4.316,19821,0
2010-09-09,4.3333,4.3509,4.316,4.3421,67099,0
2010-09-10,4.3333,4.3421,4.316,4.3421,27143,0
2010-09-13,4.316,4.4379,4.316,4.316,619033,0
2010-09-14,4.3246,4.4294,4.316,4.3594,98131,0
2010-09-15,4.3246,4.3594,4.3246,4.3333,36792,0
2010-09-16,4.3333,4.6126,4.3333,4.5079,176105,0
2010-09-17,4.5426,4.7781,4.5426,4.7258,259187,0
2010-09-20,4.7258,4.7954,4.6907,4.7867,196964,0
2010-09-21,4.7606,4.8477,4.6734,4.8303,300267,0
2010-09-22,4.7867,4.8303,4.6824,4.6824,161009,0
2010-09-23,4.656,4.8303,4.656,4.8218,159432,0
2010-09-24,4.8477,5.2315,4.7781,5.1008,853589,0
2010-09-27,5.1008,5.1269,4.6212,4.7954,538088,0
2010-09-28,4.7954,4.8303,4.717,4.7867,249953,0
2010-09-29,4.7432,4.8655,4.7258,4.7518,127760,0
2010-09-30,4.7518,4.7954,4.7082,4.7518,211729,0
2010-10-01,4.7518,4.8477,4.7518,4.8128,149608,0
2010-10-04,4.7954,4.8303,4.5687,4.5947,158110,0
2010-10-05,4.6212,4.8303,4.6212,4.7606,312330,0
2010-10-06,4.7258,4.7343,4.6212,4.656,177945,0
2010-10-07,4.7258,4.7258,4.5774,4.6299,101842,0
2010-10-08,4.5774,4.6734,4.5163,4.6646,246587,0
2010-10-11,4.6299,4.6385,4.5774,4.6385,139174,0
2010-10-12,4.5774,4.8128,4.5338,4.7343,415274,0
2010-10-13,4.7518,4.8828,4.6734,4.7954,210859,0
2010-10-14,4.7781,5.0569,4.7606,4.9785,1142555,0
2010-10-15,5.0569,5.0569,4.8042,4.8042,343084,0
2010-10-18,4.8391,4.8565,4.6646,4.7343,203177,0
2010-10-19,4.717,4.7432,4.5426,4.5426,174195,0
2010-10-20,4.5514,4.6646,4.5163,4.5774,264671,0
2010-10-21,4.6212,4.6385,4.5163,4.5163,120952,0
2010-10-22,4.5079,4.5514,4.5079,4.5514,210126,0
2010-10-25,4.7691,4.7691,4.5338,4.5338,169195,0
2010-10-26,4.5253,4.5253,4.4553,4.5079,98658,0
2010-10-27,4.499,4.5514,4.4904,4.5338,97731,0
2010-10-28,4.5338,4.5774,4.5079,4.5426,79466,0
2010-10-29,4.5426,4.717,4.5426,4.717,104273,0
2010-11-01,4.717,4.717,4.5774,4.5774,91600,0
2010-11-02,4.5774,4.6995,4.56,4.6646,112970,0
2010-11-03,4.6473,4.8738,4.6126,4.8565,261635,0
2010-11-04,4.5426,4.6299,3.9325,3.9844,1620980,0
2010-11-05,3.9844,4.2287,3.9844,4.0454,469093,0
2010-11-08,4.0543,4.1154,3.9759,3.9759,233667,0
2010-11-09,4.002,4.0108,3.9059,3.9059,394609,0
2010-11-10,3.9059,3.9059,3.662,3.6969,411399,0
2010-11-11,3.662,3.7057,3.5749,3.662,410934,0
2010-11-12,3.662,3.7842,3.662,3.6706,230190,0
2010-11-15,3.6969,3.7143,3.5922,3.5922,142584,0
2010-11-16,3.5487,3.5749,3.3569,3.4004,308124,0
2010-11-17,3.4004,3.444,3.3395,3.4093,136073,0
2010-11-18,3.4179,3.5661,3.4004,3.4353,272340,0
2010-11-19,3.4701,3.5312,3.4701,3.5138,317082,0
2010-11-22,3.5312,3.6185,3.4614,3.4963,106141,0
2010-11-23,3.4875,3.7232,3.479,3.662,133731,0
2010-11-24,3.6796,3.8102,3.6532,3.8102,98778,0
2010-11-26,3.8102,3.8975,3.758,3.8277,68627,0
2010-11-29,3.8537,3.8537,3.6185,3.6357,88800,0
2010-11-30,3.6357,3.6357,3.4701,3.5051,138303,0
2010-12-01,3.5487,3.6185,3.4614,3.4701,154485,0
2010-12-02,3.4875,3.5138,3.444,3.4527,101833,0
2010-12-03,3.5051,3.5399,3.4527,3.4527,62783,0
2010-12-06,3.4527,3.5051,3.4004,3.444,126064,0
2010-12-07,3.4527,3.5312,3.3743,3.4875,177914,0
2010-12-08,3.479,3.5226,3.444,3.5051,77856,0
2010-12-09,3.5399,3.5399,3.444,3.4875,87102,0
2010-12-10,3.4701,3.5051,3.4527,3.4875,39271,0
2010-12-13,3.4875,3.5226,3.4701,3.5051,117414,0
2010-12-14,3.5226,3.5226,3.479,3.479,88679,0
2010-12-15,3.4701,3.4963,3.4701,3.4963,59467,0
2010-12-16,3.4875,3.4963,3.4264,3.479,102861,0
2010-12-17,3.4875,3.6096,3.479,3.5661,78634,0
2010-12-20,3.7057,3.8537,3.7057,3.7666,503424,0
2010-12-21,3.8016,3.8363,3.6706,3.6969,133841,0
2010-12-22,3.6969,3.7925,3.6706,3.7318,206208,0
2010-12-23,3.7405,3.8801,3.6445,3.7057,180076,0
2010-12-27,3.6881,3.7057,3.5922,3.6532,78030,0
2010-12-28,3.6445,3.6796,3.5574,3.6096,175741,0
2010-12-29,3.5749,3.6096,3.5574,3.5749,99583,0
2010-12-30,3.5661,3.6357,3.5574,3.5834,146105,0
2010-12-31,3.5574,3.7057,3.5312,3.7057,200534,0
2011-01-03,3.7842,3.9059,3.7752,3.845,201216,0
2011-01-04,3.8801,3.8975,3.7057,3.819,197490,0
2011-01-05,3.7925,3.9151,3.7752,3.9059,86493,0
2011-01-06,3.8887,3.8887,3.6096,3.7752,576760,0
2011-01-07,3.7925,3.8887,3.7752,3.8537,95568,0
2011-01-10,3.8801,3.9585,3.8537,3.8625,126548,0
2011-01-11,3.9151,3.9933,3.8625,3.9759,121255,0
2011-01-12,4.0454,4.0979,3.9059,3.9059,119515,0
2011-01-13,3.9235,4.0543,3.9235,4.0108,280440,0
2011-01-14,4.0716,4.3509,4.0716,4.316,450707,0
2011-01-18,4.3682,4.3771,4.1416,4.2897,305834,0
2011-01-19,4.2724,4.316,4.1416,4.1501,3415847,0
2011-01-20,4.1765,4.1765,3.9497,4.1154,160222,0
2011-01-21,4.1242,4.2027,4.0979,4.1416,69080,0
2011-01-24,4.1327,4.2724,4.0979,4.1765,106296,0
2011-01-25,4.1501,4.1851,4.1154,4.1327,76978,0
2011-01-26,4.1591,4.2635,4.1154,4.2374,59454,0
2011-01-27,4.2635,4.4904,4.2549,4.4904,299372,0
2011-01-28,4.5163,4.6299,4.4904,4.6212,408121,0
2011-01-31,4.6212,4.8828,4.6212,4.8477,808139,0
2011-02-01,5.7197,6.6265,5.7197,6.5394,4692445,0
2011-02-02,6.5394,6.5394,6.3213,6.4608,976875,0
2011-02-03,6.4958,6.4958,6.2166,6.3649,525891,0
2011-02-04,6.4259,6.4345,6.2166,6.2166,407464,0
2011-02-07,6.2166,6.3213,6.1557,6.2602,410110,0
2011-02-08,6.2342,6.2342,6.0596,6.1817,392424,0
2011-02-09,6.1469,6.2166,6.112,6.2166,337945,0
2011-02-10,6.1732,6.9318,6.1208,6.9053,1710629,0
2011-02-11,6.9753,7.2891,6.7572,7.2367,834508,0
2011-02-14,7.3067,7.5159,7.0363,7.1845,764202,0
2011-02-15,7.1495,7.1932,6.9927,7.0538,274152,0
2011-02-16,7.0971,7.2367,7.0276,7.1672,387167,0
2011-02-18,7.3848,7.4985,7.2367,7.481,485403,0
2011-02-22,7.202,7.4199,7.0625,7.2105,587155,0
2011-02-23,7.202,7.2105,6.6438,6.8008,585342,0
2011-02-24,6.5652,6.7835,6.4696,6.7313,442914,0
2011-02-25,6.9318,7.4113,6.8445,7.4113,573368,0
2011-02-28,7.4286,8.0305,7.4199,7.9169,917292,0
2011-03-01,8.004,8.0215,7.5855,7.6377,430739,0
2011-03-02,7.6468,7.9867,7.6204,7.9867,298573,0
2011-03-03,8.0652,8.2831,7.8296,7.847,697691,0
2011-03-04,7.847,8.1263,7.6552,7.7252,551215,0
2011-03-07,7.6552,7.8035,7.1583,7.2891,462538,0
2011-03-08,7.4113,7.716,7.3241,7.5508,315652,0
2011-03-09,7.577,7.6031,7.2282,7.2282,199072,0
2011-03-10,7.2194,7.2194,6.7135,6.8272,458631,0
2011-03-11,6.8272,7.2194,6.7396,6.9753,443687,0
2011-03-14,6.923,6.9666,6.7572,6.8967,152617,0
2011-03-15,6.6788,6.6788,6.4084,6.5306,368893,0
2011-03-16,6.5043,6.7313,6.1906,6.3911,438324,0
2011-03-17,6.4783,6.5479,6.3039,6.3302,210697,0
2011-03-18,6.5131,6.6265,6.3735,6.5828,238167,0
2011-03-21,6.6701,6.8272,6.6612,6.8272,231841,0
2011-03-22,6.8445,6.8534,6.5394,6.5479,210233,0
2011-03-23,6.5394,6.9753,6.452,6.8008,368416,0
2011-03-24,6.9318,6.9666,6.6352,6.949,285845,0
2011-03-25,7.019,7.2282,6.8794,6.923,186423,0
2011-03-28,6.9579,7.0101,6.8878,6.9318,77989,0
2011-03-29,6.9318,6.949,6.7659,6.8356,134977,0
2011-03-30,6.8967,7.1495,6.8794,7.0971,166998,0
2011-03-31,7.1495,7.1495,7.0276,7.0449,98671,0
2011-04-01,7.0276,7.2803,6.9753,7.019,205294,0
2011-04-04,7.1672,7.1672,6.9666,7.019,129850,0
2011-04-05,7.0799,7.0799,6.8878,6.8967,95736,0
2011-04-06,7.4985,8.4575,7.4113,8.2133,2046304,0
2011-04-07,8.1174,8.353,7.9694,8.1,479585,0
2011-04-08,8.1,8.1087,7.8644,7.9255,320629,0
2011-04-11,7.6901,8.5795,7.6815,8.5533,1610420,0
2011-04-12,8.4053,8.4751,8.0386,8.0562,752730,0
2011-04-13,8.1174,8.1959,7.847,7.908,336170,0
2011-04-14,7.856,7.9694,7.7513,7.8296,228774,0
2011-04-15,7.8734,8.0562,7.6901,7.9429,292359,0
2011-04-18,7.8909,7.9429,7.4985,7.7425,415873,0
2011-04-19,7.7337,7.8122,7.4985,7.8035,365333,0
2011-04-20,7.9777,8.9192,7.9777,8.8326,2028057,0
2011-04-21,8.8583,8.8934,8.5533,8.6754,507739,0
2011-04-25,8.7975,9.68,8.6667,9.68,1364265,0
2011-04-26,9.862,10.54,9.835,10.236,1904375,0
2011-04-27,10.253,10.402,9.765,9.947,838474,0
2011-04-28,9.888,10.107,9.625,9.73,643501,0
2011-04-29,11.169,11.414,10.173,10.619,2344253,0
2011-05-02,10.725,10.794,10.244,10.384,705161,0
2011-05-03,10.29,10.384,9.947,10.272,444500,0
2011-05-04,10.236,10.262,9.862,10.072,467248,0
2011-05-05,9.869,10.663,9.862,10.464,584648,0
2011-05-06,10.549,10.881,10.514,10.733,659094,0
2011-05-09,10.716,11.334,10.619,11.238,975947,0
2011-05-10,11.3,11.588,11.274,11.369,770800,0
2011-05-11,11.352,11.414,11.038,11.238,454369,0
2011-05-12,11.16,11.238,10.986,11.116,383064,0
2011-05-13,10.994,11.719,10.994,11.378,796489,0
2011-05-16,11.352,11.509,10.532,10.594,879373,0
2011-05-17,10.384,10.447,10.09,10.201,904611,0
2011-05-18,10.201,10.942,10.116,10.891,1289177,0
2011-05-19,10.942,10.986,10.575,10.769,502176,0
2011-05-20,10.636,10.82,10.575,10.612,251872,0
2011-05-23,10.42,10.42,10.124,10.133,581505,0
2011-05-24,10.218,10.636,10.173,10.506,466136,0
2011-05-25,10.429,10.716,10.375,10.464,351449,0
2011-05-26,10.506,10.636,10.333,10.594,320599,0
2011-05-27,10.699,11.325,10.681,10.829,928221,0
2011-05-31,11.065,11.196,10.549,10.636,597913,0
2011-06-01,10.646,10.741,10.139,10.182,835901,0
2011-06-02,10.244,10.455,10.133,10.173,393278,0
2011-06-03,9.992,10.182,9.635,9.737,562273,0
2011-06-06,9.652,9.897,9.3731,9.426,400403,0
2011-06-07,9.635,9.68,9.2691,9.3202,407401,0
2011-06-08,8.9812,9.1976,8.8233,8.8502,619164,0
2011-06-09,8.8766,9.2875,8.8675,9.1715,290737,0
2011-06-10,9.0683,9.2334,8.7191,8.7713,312689,0
2011-06-13,8.8233,8.8934,8.6406,8.7276,211227,0
2011-06-14,8.8837,9.2944,8.8407,9.2246,366087,0
2011-06-15,8.9886,9.1812,8.8837,8.9015,359179,0
2011-06-16,8.928,9.2063,8.8065,8.9633,367840,0
2011-06-17,9.0942,9.0942,8.2916,8.3091,666076,0
2011-06-20,8.1436,8.4662,8.0652,8.4225,496090,0
2011-06-21,8.5447,9.1384,8.4923,9.1103,251474,0
2011-06-22,9.0504,9.4619,9.0057,9.2778,500243,0
2011-06-23,8.9886,9.2602,8.754,9.2516,403686,0
2011-06-24,9.2516,9.453,8.8065,8.9812,326384,0
2011-06-27,9.1384,9.2334,8.7624,8.8934,163355,0
2011-06-28,8.9812,9.2334,8.9731,9.129,264611,0
2011-06-29,9.155,9.2429,8.8065,8.8934,284006,0
2011-06-30,8.9371,9.453,8.9371,9.3458,394563,0
2011-07-01,9.4339,10.139,9.3547,9.4868,545623,0
2011-07-05,9.512,9.765,9.2875,9.3731,262493,0
2011-07-06,9.3369,9.503,8.9979,9.1634,210416,0
2011-07-07,9.312,9.4699,9.1201,9.1384,314132,0
2011-07-08,9.0417,9.129,8.8233,8.9812,211059,0
2011-07-11,8.8233,8.8934,8.5969,8.5969,235264,0
2011-07-12,8.5447,8.5969,8.257,8.3964,497379,0
2011-07-13,8.4751,8.6144,8.3702,8.4662,375368,0
2011-07-14,8.4662,8.6056,8.2482,8.2831,155297,0
2011-07-15,8.3613,8.5359,8.1522,8.4399,180549,0
2011-07-18,8.4137,8.4575,8.1611,8.3789,268215,0
2011-07-19,8.4575,9.0596,8.4575,8.9886,524819,0
2011-07-20,9.0942,9.312,8.9979,9.2691,316236,0
2011-07-21,9.2875,9.4868,9.1384,9.2516,261605,0
2011-07-22,9.312,10.027,9.312,10.027,514905,0
2011-07-25,9.931,10.116,9.817,9.947,382179,0
2011-07-26,9.947,10.173,9.947,10.045,271998,0
2011-07-27,10.045,10.045,9.426,9.53,501184,0
2011-07-28,9.546,9.608,9.155,9.453,409360,0
2011-07-29,10.054,10.498,9.608,10.281,1488807,0
2011-08-01,10.498,10.663,10.307,10.549,758453,0
2011-08-02,10.447,10.612,10.027,10.072,475434,0
2011-08-03,10.09,10.156,9.546,9.947,449319,0
2011-08-04,9.845,9.845,8.8326,8.8583,689251,0
2011-08-05,8.7713,8.9458,8.1087,8.4053,884525,0
2011-08-08,8.0129,8.1698,7.2105,7.2891,1102407,0
2011-08-09,7.4894,8.9731,7.2891,8.928,1589256,0
2011-08-10,8.7276,9.3202,8.3269,9.1461,802384,0
2011-08-11,9.2334,9.4619,8.9015,9.3818,467088,0
2011-08-12,9.582,9.853,9.3641,9.756,540572,0
2011-08-15,9.914,10.139,9.705,10.054,314419,0
2011-08-16,9.773,9.897,9.6,9.746,291713,0
2011-08-17,9.801,10.035,9.608,9.712,325590,0
2011-08-18,9.3908,9.3908,8.7103,8.9015,549122,0
2011-08-19,8.6579,9.2778,8.6579,8.9192,440335,0
2011-08-22,9.1103,9.3202,8.8326,8.9458,264475,0
2011-08-23,9.0942,9.68,9.0331,9.426,539147,0
2011-08-24,9.426,9.563,9.0331,9.3202,170319,0
2011-08-25,9.2691,9.4072,8.9812,9.0057,139243,0
2011-08-26,8.928,9.3818,8.8407,9.3369,193476,0
2011-08-29,9.53,9.662,9.3369,9.625,219531,0
2011-08-30,9.705,9.705,9.3041,9.4788,232348,0
2011-08-31,9.503,9.592,9.1976,9.3731,212605,0
2011-09-01,9.3641,9.4072,8.9633,8.9979,228889,0
2011-09-02,8.815,8.8675,8.6842,8.7801,337261,0
2011-09-06,8.5533,9.0683,8.3269,9.0151,304152,0
2011-09-07,9.2778,9.503,9.0683,9.2778,364638,0
2011-09-08,9.2516,9.737,9.1812,9.426,438938,0
2011-09-09,9.3292,9.671,9.129,9.3641,296169,0
2011-09-12,9.155,9.53,9.155,9.4788,167866,0
2011-09-13,9.563,10.549,9.4339,10.34,1566654,0
2011-09-14,10.464,11.116,10.41,10.986,1449568,0
2011-09-15,10.9,11.638,10.9,11.397,1305797,0
2011-09-16,11.397,12.111,11.307,11.77,1112422,0
2011-09-19,11.465,11.588,11.16,11.378,665800,0
2011-09-20,11.293,11.484,10.855,10.9,590056,0
2011-09-21,10.994,11.475,10.708,10.915,515934,0
2011-09-22,10.402,10.76,10.027,10.201,974839,0
2011-09-23,10.133,10.681,9.938,10.41,523958,0
2011-09-26,10.604,11.841,10.464,11.71,1229502,0
2011-09-27,12.007,12.208,11.534,11.665,983817,0
2011-09-28,12.078,12.078,11.116,11.125,662345,0
2011-09-29,11.334,11.334,10.34,10.506,658203,0
2011-09-30,10.29,10.558,10.027,10.08,644557,0
2011-10-03,9.853,9.938,9.2063,9.3292,1071279,0
2011-10-04,9.155,10.464,8.9812,10.429,1305051,0
2011-10-05,10.447,10.978,10.182,10.9,566218,0
2011-10-06,10.9,11.22,10.82,10.891,331954,0
2011-10-07,11.22,11.796,11.057,11.561,903167,0
2011-10-10,11.858,12.597,11.598,11.831,1507302,0
2011-10-11,11.831,12.424,11.657,12.284,883846,0
2011-10-12,12.546,12.642,12.118,12.171,485321,0
2011-10-13,11.988,12.731,11.841,12.642,854844,0
2011-10-14,12.955,13.079,12.469,12.863,648363,0
2011-10-17,12.964,13.027,12.161,12.302,447754,0
2011-10-18,12.721,13.298,12.408,13.173,1077101,0
2011-10-19,13.2,13.889,13.096,13.155,974483,0
2011-10-20,13.122,13.298,12.555,13.2,791960,0
2011-10-21,13.575,14.384,13.575,13.949,1064231,0
2011-10-24,14.021,14.825,14.021,14.464,708764,0
2011-10-25,14.509,14.518,13.611,13.767,614068,0
2011-10-26,14.186,14.457,13.723,14.064,441357,0
2011-10-27,14.65,14.825,14.318,14.43,570150,0
2011-10-28,14.597,15.136,14.393,15.118,735934,0
2011-10-31,15.345,15.363,14.64,14.64,496249,0
2011-11-01,14.212,14.36,13.391,13.75,1031194,0
2011-11-02,15.251,17.09,14.908,16.783,5102111,0
2011-11-03,16.846,17.133,15.519,16.097,1871267,0
2011-11-04,15.912,16.383,15.6,16.174,1051739,0
2011-11-07,16.025,16.174,15.433,15.765,538063,0
2011-11-08,15.912,16.662,15.879,16.233,1090274,0
2011-11-09,15.711,16.007,15.354,15.416,576491,0
2011-11-10,15.782,15.895,15.085,15.555,462708,0
2011-11-11,15.799,16.261,15.574,16.113,502939,0
2011-11-14,16.025,17.353,15.825,17.335,1564974,0
2011-11-15,16.837,17.821,16.827,17.62,1308913,0
2011-11-16,16.925,17.612,16.89,17.055,695259,0
2011-11-17,17.353,17.864,16.863,17.018,1322801,0
2011-11-18,17.177,17.291,16.13,16.199,992210,0
2011-11-21,15.93,16.13,15.278,15.711,908557,0
2011-11-22,15.729,16.243,15.476,15.964,392687,0
2011-11-23,15.703,15.825,15.094,15.295,456125,0
2011-11-25,15.397,15.493,15.094,15.136,138150,0
2011-11-28,15.519,16.54,15.51,16.27,749684,0
2011-11-29,16.279,16.741,15.955,16.653,551597,0
2011-11-30,17.001,17.353,16.68,17.001,607773,0
2011-12-01,17.01,17.264,16.662,16.925,370479,0
2011-12-02,17.01,17.445,16.567,16.741,661799,0
2011-12-05,16.985,17.001,15.729,16.506,693794,0
2011-12-06,16.575,16.575,16.097,16.324,181096,0
2011-12-07,16.297,16.985,16.097,16.75,393347,0
2011-12-08,16.723,17.612,16.583,17.046,1769206,0
2011-12-09,17.219,17.864,16.827,17.804,1388936,0
2011-12-12,17.419,17.438,17.001,17.394,873921,0
2011-12-13,17.742,18.311,16.349,16.433,1431787,0
2011-12-14,16.391,16.915,15.955,16.818,1016810,0
2011-12-15,17.01,17.219,16.766,17.114,501473,0
2011-12-16,17.264,17.353,17.114,17.3,501249,0
2011-12-19,17.308,17.438,16.827,16.9,333804,0
2011-12-20,17.001,18.17,17.001,18.161,1190181,0
2011-12-21,18.18,18.18,17.481,17.777,531784,0
2011-12-22,17.953,18.311,17.838,17.953,747324,0
2011-12-23,18.152,18.397,18.066,18.336,454736,0
2011-12-27,18.388,18.833,18.092,18.728,758720,0
2011-12-28,18.744,18.78,17.742,17.796,591643,0
2011-12-29,17.787,18.292,17.787,18.241,267662,0
2011-12-30,18.241,18.241,17.716,17.857,321998,0
2012-01-03,18.223,18.572,18.049,18.135,522277,0
2012-01-04,18.232,18.762,17.901,18.642,636472,0
2012-01-05,18.851,19.523,18.468,19.418,1115273,0
2012-01-06,19.225,19.462,18.669,19.269,681813,0
2012-01-09,19.617,20.36,19.488,20.01,920360,0
2012-01-10,20.551,20.611,19.898,20.184,676217,0
2012-01-11,20.418,20.526,20.124,20.526,512766,0
2012-01-12,20.664,20.664,19.279,19.488,818858,0
2012-01-13,19.469,19.469,18.92,19.339,627759,0
2012-01-17,20.045,20.209,19.452,19.469,667944,0
2012-01-18,19.462,20.045,19.452,19.75,362568,0
2012-01-19,19.879,19.925,19.488,19.572,232741,0
2012-01-20,19.572,19.708,19.488,19.698,196344,0
2012-01-23,19.67,19.934,19.617,19.835,303599,0
2012-01-24,19.679,19.79,18.902,19.626,623544,0
2012-01-25,19.734,20.664,19.443,20.245,486934,0
2012-01-26,20.253,20.409,18.135,18.249,2689712,0
2012-01-27,18.17,19.138,18.135,18.99,690250,0
2012-01-30,18.744,19.154,18.483,18.642,511333,0
2012-01-31,18.92,19.088,18.744,18.817,484533,0
2012-02-01,19.13,19.314,18.843,19.016,443887,0
2012-02-02,19.19,19.879,19.112,19.798,813540,0
2012-02-03,20.89,21.779,18.143,20.228,5123478,0
2012-02-06,20.142,20.228,18.502,18.744,1597267,0
2012-02-07,18.77,18.99,16.13,16.533,5511849,0
2012-02-08,16.837,17.831,16.776,16.827,2525443,0
2012-02-09,17.551,17.551,16.479,16.671,1285051,0
2012-02-10,17.001,17.063,16.033,16.425,1503594,0
2012-02-13,16.533,17.114,16.533,16.967,830727,0
2012-02-14,16.907,17.09,16.871,17.09,496522,0
2012-02-15,17.219,18.18,17.203,17.675,1389245,0
2012-02-16,17.612,17.924,17.001,17.046,786759,0
2012-02-17,17.099,17.394,16.942,17.3,579610,0
2012-02-21,17.455,17.569,16.758,16.985,742121,0
2012-02-22,16.985,17.114,15.345,15.895,3067074,0
2012-02-23,15.879,16.121,15.538,15.982,771684,0
2012-02-24,16.113,16.306,15.833,15.982,606670,0
2012-02-27,16.297,16.523,15.79,16.391,718740,0
2012-02-28,16.506,16.733,15.947,16.033,688836,0
2012-02-29,16.042,16.279,15.502,15.519,874573,0
2012-03-01,15.693,15.87,15.161,15.825,1204595,0
2012-03-02,15.616,16.433,15.616,15.729,690489,0
2012-03-05,15.729,15.895,14.865,14.963,1307472,0
2012-03-06,14.622,15.459,14.518,15.433,843808,0
2012-03-07,15.79,15.982,15.45,15.711,443939,0
2012-03-08,15.807,15.825,15.519,15.685,414476,0
2012-03-09,15.555,16.121,15.555,16.061,405952,0
2012-03-12,15.825,16.061,15.565,15.624,310052,0
2012-03-13,15.658,16.042,15.502,16.042,354188,0
2012-03-14,16.199,16.635,16.174,16.635,1161737,0
2012-03-15,16.733,17.316,16.55,17.281,1308836,0
2012-03-16,17.369,17.472,16.985,17.353,901564,0
2012-03-19,17.438,17.752,17.001,17.353,1065968,0
2012-03-20,17.509,18.536,17.063,18.423,1291048,0
2012-03-21,18.744,18.744,17.953,18.371,914011,0
2012-03-22,18.196,18.215,17.883,17.979,433678,0
2012-03-23,18.143,18.669,18.04,18.606,527312,0
2012-03-26,18.744,18.744,18.302,18.345,754345,0
2012-03-27,18.311,18.476,17.752,18.076,880775,0
2012-03-28,18.076,18.125,17.612,18.092,751824,0
2012-03-29,17.838,17.909,17.072,17.534,623729,0
2012-03-30,17.5,17.5,16.671,16.89,647425,0
2012-04-02,17.114,17.343,16.827,17.072,543748,0
2012-04-03,17.185,17.273,16.827,16.871,437241,0
2012-04-04,16.225,16.533,15.955,16.324,725264,0
2012-04-05,16.306,16.846,16.14,16.758,300430,0
2012-04-09,16.182,16.55,16.07,16.314,306119,0
2012-04-10,16.374,16.75,15.711,15.842,481478,0
2012-04-11,16.061,16.643,16.061,16.14,310421,0
2012-04-12,16.016,17.273,15.955,16.853,551201,0
2012-04-13,16.662,17.001,16.575,16.818,144409,0
2012-04-16,16.881,17.081,16.433,16.514,289873,0
2012-04-17,16.593,17.063,16.314,16.915,374207,0
2012-04-18,16.958,17.56,16.871,17.403,543612,0
2012-04-19,18.215,19.356,18.092,19.26,2598206,0
2012-04-20,18.868,19.069,18.022,18.432,783157,0
2012-04-23,18.354,18.371,17.874,18.292,552408,0
2012-04-24,18.232,18.459,17.203,17.343,980431,0
2012-04-25,17.733,18.125,17.612,17.934,601926,0
2012-04-26,18.302,18.633,18.084,18.092,1332306,0
2012-04-27,16.818,16.871,14.735,15.145,6460220,0
2012-04-30,15.26,15.547,14.788,14.842,1217742,0
2012-05-01,14.65,14.708,13.473,13.549,2462148,0
2012-05-02,13.742,14.003,13.339,13.645,1215375,0
2012-05-03,13.542,13.732,12.495,12.661,1890678,0
2012-05-04,12.597,12.642,12.208,12.371,1164781,0
2012-05-07,12.275,12.634,12.102,12.31,811812,0
2012-05-08,12.292,12.424,11.405,12.025,1456515,0
2012-05-09,11.824,13.106,11.778,13.019,1405011,0
2012-05-10,13.096,13.391,12.903,13.289,977703,0
2012-05-11,13.218,13.437,13.096,13.147,572243,0
2012-05-14,12.799,13.28,12.772,12.791,402674,0
2012-05-15,12.754,13.027,12.555,12.616,481825,0
2012-05-16,12.634,12.661,12.208,12.226,457880,0
2012-05-17,12.268,12.32,11.77,11.806,517094,0
2012-05-18,11.831,11.997,11.334,11.534,825661,0
2012-05-21,11.638,12.625,11.517,12.495,709424,0
2012-05-22,12.845,12.854,12.033,12.095,481288,0
2012-05-23,11.943,11.997,11.431,11.858,781160,0
2012-05-24,11.858,12.284,11.439,11.561,386300,0
2012-05-25,11.552,11.77,11.421,11.703,461586,0
2012-05-29,11.952,12.513,11.952,12.478,770876,0
2012-05-30,12.268,12.381,11.903,12.025,321615,0
2012-05-31,12.041,12.217,11.525,11.806,505240,0
2012-06-01,11.517,11.63,11.334,11.475,366124,0
2012-06-04,11.431,11.745,11.256,11.621,462846,0
2012-06-05,11.614,12.078,11.534,12.041,293174,0
2012-06-06,12.208,12.896,12.161,12.845,752877,0
2012-06-07,12.911,13.165,12.25,12.32,549902,0
2012-06-08,12.234,12.634,11.875,12.563,353272,0
2012-06-11,12.563,12.688,11.858,11.903,421416,0
2012-06-12,12.051,12.487,11.806,12.433,399959,0
2012-06-13,12.845,12.845,12.102,12.143,238952,0
2012-06-14,12.208,12.302,11.719,11.796,469162,0
2012-06-15,11.77,11.875,11.509,11.57,586058,0
2012-06-18,11.614,12.532,11.542,12.478,816570,0
2012-06-19,12.424,12.928,12.31,12.911,786556,0
2012-06-20,12.903,12.982,12.625,12.791,575756,0
2012-06-21,12.704,12.731,12.111,12.18,419374,0
2012-06-22,12.338,12.555,12.127,12.495,189686,0
2012-06-25,12.143,12.46,11.858,11.858,449048,0
2012-06-26,11.903,12.217,11.727,12.069,228659,0
2012-06-27,12.069,12.18,11.927,11.978,126363,0
2012-06-28,11.849,12.041,11.598,11.693,290335,0
2012-06-29,12.102,12.302,11.911,12.302,344130,0
2012-07-02,12.346,12.539,12.161,12.539,325962,0
2012-07-03,12.588,12.845,12.32,12.808,286557,0
2012-07-05,12.737,13.079,12.737,12.896,366074,0
2012-07-06,12.523,12.688,12.208,12.346,417163,0
2012-07-09,12.217,12.363,11.293,11.343,858259,0
2012-07-10,11.431,11.588,11.247,11.307,666311,0
2012-07-11,11.274,11.307,9.869,10.054,1532636,0
2012-07-12,9.938,10.523,9.897,10.42,671938,0
2012-07-13,10.741,11.16,10.733,10.829,768390,0
2012-07-16,10.855,11.414,10.82,11.352,443398,0
2012-07-17,11.58,11.684,10.636,11.057,619347,0
2012-07-18,10.915,11.125,10.558,10.812,488185,0
2012-07-19,11.102,11.727,11.102,11.369,678812,0
2012-07-20,11.378,11.684,11.274,11.334,907487,0
2012-07-23,11.16,11.369,10.838,11.134,391512,0
2012-07-24,11.247,11.284,10.891,10.986,411277,0
2012-07-25,11.019,11.465,10.969,11.293,394070,0
2012-07-26,11.552,11.63,10.915,10.978,1243257,0
2012-07-27,12.731,13.427,12.642,13.365,3997191,0
2012-07-30,13.381,14.038,13.079,13.489,1129506,0
2012-07-31,13.473,13.758,13.298,13.455,628425,0
2012-08-01,13.533,13.533,13.07,13.165,525462,0
2012-08-02,13.053,13.446,12.911,13.21,562143,0
2012-08-03,13.218,13.464,13.183,13.409,567210,0
2012-08-06,13.365,13.602,13.173,13.347,396749,0
2012-08-07,13.515,13.636,13.365,13.524,459558,0
2012-08-08,13.409,13.774,13.365,13.69,403510,0
2012-08-09,13.732,13.949,13.611,13.889,381946,0
2012-08-10,13.889,14.151,13.774,13.932,503616,0
2012-08-13,14.168,14.457,13.949,14.088,897691,0
2012-08-14,14.151,14.343,14.031,14.08,351092,0
2012-08-15,14.384,14.65,14.16,14.551,516160,0
2012-08-16,14.43,14.565,14.3,14.535,565902,0
2012-08-17,14.526,14.535,14.367,14.473,214153,0
2012-08-20,14.5,14.716,14.309,14.65,299457,0
2012-08-21,14.735,14.882,14.473,14.526,422223,0
2012-08-22,14.56,14.734,14.439,14.457,344740,0
2012-08-23,14.5,14.543,14.351,14.43,296559,0
2012-08-24,14.464,14.509,14.36,14.421,193926,0
2012-08-27,14.343,14.367,13.427,13.542,1028376,0
2012-08-28,13.48,13.698,13.096,13.246,740182,0
2012-08-29,13.28,13.653,13.218,13.584,473817,0
2012-08-30,13.602,13.681,13.165,13.246,318994,0
2012-08-31,13.566,13.976,13.236,13.374,368115,0
2012-09-04,13.339,13.339,12.973,12.991,457567,0
2012-09-05,13.339,13.339,12.721,12.772,524821,0
2012-09-06,12.731,13.001,12.625,12.696,638012,0
2012-09-07,12.634,12.991,12.607,12.818,249403,0
2012-09-10,12.754,12.799,12.346,12.424,903153,0
2012-09-11,12.399,12.505,12.208,12.408,427570,0
2012-09-12,12.469,12.616,12.354,12.478,233606,0
2012-09-13,12.46,12.731,12.399,12.588,369539,0
2012-09-14,12.642,14.449,12.642,14.222,1643607,0
2012-09-17,14.29,14.3,13.848,14.272,463469,0
2012-09-18,14.222,14.222,13.848,14.038,531997,0
2012-09-19,13.976,14.064,13.602,13.698,404981,0
2012-09-20,13.592,13.767,13.347,13.409,449249,0
2012-09-21,13.437,13.69,13.347,13.602,415930,0
2012-09-24,13.473,13.584,13.106,13.147,420214,0
2012-09-25,13.289,13.298,12.896,12.903,244526,0
2012-09-26,12.863,12.863,12.513,12.555,484539,0
2012-09-27,12.704,13.515,12.704,13.356,526587,0
2012-09-28,13.246,13.381,12.791,12.887,602606,0
2012-10-01,13.019,13.019,12.688,12.721,225499,0
2012-10-02,12.781,12.863,12.572,12.754,160286,0
2012-10-03,12.731,12.991,12.661,12.763,164818,0
2012-10-04,12.661,12.928,12.642,12.854,165302,0
2012-10-05,12.938,14.038,12.938,13.671,1005096,0
2012-10-08,13.473,13.774,12.991,13.365,547940,0
2012-10-09,13.365,13.365,12.721,12.781,701994,0
2012-10-10,12.688,12.721,11.778,12.086,1245509,0
2012-10-11,12.208,12.594,12.19,12.389,368690,0
2012-10-12,12.408,12.546,12.051,12.127,282418,0
2012-10-15,12.208,12.371,11.997,12.25,138504,0
2012-10-16,12.495,12.959,12.469,12.911,434256,0
2012-10-17,12.827,13.122,12.642,13.087,243638,0
2012-10-18,12.991,13.079,12.763,12.854,260040,0
2012-10-19,13.106,13.122,12.745,12.791,399060,0
2012-10-22,12.763,12.964,12.563,12.688,490431,0
2012-10-23,12.424,12.661,12.143,12.625,556023,0
2012-10-24,12.887,13.001,12.389,12.772,765073,0
2012-10-25,11.952,12.086,10.349,11.736,2962504,0
2012-10-26,11.552,11.903,11.316,11.502,357720,0
2012-10-31,10.969,12.051,10.969,11.935,547152,0
2012-11-01,11.787,12.199,11.334,12.199,424141,0
2012-11-02,12.217,12.217,11.858,11.903,227260,0
2012-11-05,11.778,11.935,11.509,11.875,304863,0
2012-11-06,11.97,12.007,11.841,11.885,246360,0
2012-11-07,11.858,11.875,11.475,11.665,306062,0
2012-11-08,11.561,11.71,11.378,11.388,196571,0
2012-11-09,11.266,11.449,11.238,11.325,284320,0
2012-11-12,11.343,11.343,10.9,10.924,282283,0
2012-11-13,10.908,11.256,10.905,11.047,180735,0
2012-11-14,10.96,11.227,10.9,10.95,215950,0
2012-11-15,10.9,11.057,10.82,10.864,293057,0
2012-11-16,10.934,10.934,10.506,10.778,431010,0
2012-11-19,10.978,11.334,10.96,11.266,335310,0
2012-11-20,11.465,11.517,11.204,11.494,206142,0
2012-11-21,11.525,11.77,11.525,11.647,155776,0
2012-11-23,11.727,11.903,11.658,11.875,121366,0
2012-11-26,11.841,11.858,11.647,11.849,225911,0
2012-11-27,11.841,11.841,11.588,11.606,277701,0
2012-11-28,11.525,11.57,11.019,11.256,510204,0
2012-11-29,11.361,11.413,11.274,11.293,292471,0
2012-11-30,11.266,11.352,11.266,11.334,182105,0
2012-12-03,11.421,11.502,11.247,11.465,217904,0
2012-12-04,11.475,11.638,11.334,11.457,172568,0
2012-12-05,11.457,11.509,11.247,11.457,155957,0
2012-12-06,11.352,11.439,11.32,11.334,156990,0
2012-12-07,11.388,11.449,11.274,11.334,135421,0
2012-12-10,11.343,11.421,11.274,11.307,154791,0
2012-12-11,11.397,11.509,11.256,11.334,244047,0
2012-12-12,11.361,11.397,11.247,11.274,143761,0
2012-12-13,11.293,11.334,11.011,11.074,217765,0
2012-12-14,11.074,11.238,10.9,11.204,351922,0
2012-12-17,11.325,11.334,11.125,11.284,157006,0
2012-12-18,11.238,11.858,11.238,11.849,809648,0
2012-12-19,11.815,12.259,11.796,12.243,853064,0
2012-12-20,12.302,12.46,12.217,12.217,283523,0
2012-12-21,12.078,12.31,11.778,12.275,417735,0
2012-12-24,12.578,12.578,12.208,12.354,171640,0
2012-12-26,12.424,12.487,12.292,12.292,115303,0
2012-12-27,12.292,12.346,11.885,12.078,259198,0
2012-12-28,12.161,12.161,11.97,12.136,167497,0
2012-12-31,12.008,12.513,12.008,12.399,325077,0
2013-01-02,12.754,12.945,12.661,12.791,362350,0
2013-01-03,12.652,12.818,12.513,12.754,261741,0
2013-01-04,12.791,12.827,12.563,12.781,325038,0
2013-01-07,12.791,12.791,12.625,12.661,147048,0
2013-01-08,12.642,12.745,12.555,12.704,156518,0
2013-01-09,12.791,12.798,12.616,12.696,166682,0
2013-01-10,12.87,12.87,12.704,12.721,188159,0
2013-01-11,12.887,13.506,12.887,13.489,665414,0
2013-01-14,13.473,13.793,13.339,13.681,391750,0
2013-01-15,13.498,13.838,13.298,13.549,1119627,0
2013-01-16,13.515,13.69,13.437,13.602,543419,0
2013-01-17,13.626,13.774,13.542,13.663,387379,0
2013-01-18,13.69,13.69,12.827,13.001,754425,0
2013-01-22,13.391,13.645,13.231,13.533,866748,0
2013-01-23,13.524,13.822,13.498,13.803,602253,0
2013-01-24,13.681,13.742,13.381,13.515,400453,0
2013-01-25,13.557,13.732,13.455,13.524,458252,0
2013-01-28,13.602,13.758,13.446,13.713,362727,0
2013-01-29,13.713,13.732,13.524,13.636,508359,0
2013-01-30,13.524,13.69,13.427,13.506,385168,0
2013-01-31,13.542,14.08,13.515,14.064,1253543,0
2013-02-01,14.038,14.116,13.13,13.356,1285454,0
2013-02-04,12.955,13.21,12.607,12.731,1877282,0
2013-02-05,12.199,13.246,12.199,13.07,1909249,0
2013-02-06,12.903,12.955,12.555,12.696,998621,0
2013-02-07,12.661,12.661,12.25,12.371,643999,0
2013-02-08,12.424,12.546,12.363,12.513,479725,0
2013-02-11,12.588,12.624,12.31,12.408,506114,0
2013-02-12,12.442,12.634,12.363,12.571,331957,0
2013-02-13,12.588,12.688,12.539,12.563,423284,0
2013-02-14,12.571,12.583,12.505,12.555,269184,0
2013-02-15,12.642,12.721,12.46,12.487,413706,0
2013-02-19,12.523,12.672,12.487,12.644,366828,0
2013-02-20,12.636,12.707,12.362,12.362,344268,0
2013-02-21,12.362,12.362,11.597,11.719,1107792,0
2013-02-22,11.756,12.001,11.694,11.897,262507,0
2013-02-25,11.869,12.001,11.437,11.463,1371902,0
2013-02-26,11.923,11.923,11.105,11.173,665038,0
2013-02-27,11.182,11.428,11.173,11.411,480047,0
2013-02-28,11.339,11.851,11.339,11.507,585745,0
2013-03-01,11.375,11.56,11.234,11.403,258901,0
2013-03-04,11.306,11.349,11.145,11.2,269974,0
2013-03-05,11.261,11.541,11.234,11.532,340951,0
2013-03-06,11.463,11.763,11.463,11.756,472000,0
2013-03-07,11.789,11.825,11.56,11.657,284300,0
2013-03-08,11.719,11.923,11.629,11.869,215802,0
2013-03-11,11.861,12.233,11.711,12.149,284135,0
2013-03-12,12.132,12.205,12.019,12.158,234564,0
2013-03-13,12.186,12.223,12.019,12.073,298137,0
2013-03-14,12.073,12.196,11.956,12.029,216933,0
2013-03-15,11.992,12.123,11.638,11.665,301331,0
2013-03-18,11.588,11.657,11.339,11.597,356106,0
2013-03-19,11.665,11.719,11.501,11.541,231269,0
2013-03-20,11.675,11.694,11.541,11.588,101743,0
2013-03-21,11.515,11.569,11.234,11.271,245816,0
2013-03-22,11.349,11.349,11.077,11.145,291303,0
2013-03-25,11.242,11.394,11.207,11.234,173407,0
2013-03-26,11.271,11.279,11.164,11.182,128745,0
2013-03-27,11.119,11.271,10.768,10.846,686111,0
2013-03-28,10.82,10.987,10.194,10.318,2034758,0
2013-04-01,10.327,10.443,9.718,9.834,979241,0
2013-04-02,9.955,10.113,9.868,9.923,339069,0
2013-04-03,9.93,9.933,9.4289,9.559,1054638,0
2013-04-04,9.54,9.559,9.4818,9.559,682425,0
2013-04-05,9.3661,9.614,8.9438,9.596,956979,0
2013-04-08,9.621,9.686,9.4289,9.676,177298,0
2013-04-09,9.686,10.246,9.686,10.091,484983,0
2013-04-10,10.141,10.344,10.134,10.256,346770,0
2013-04-11,10.275,10.37,9.753,9.771,583662,0
2013-04-12,9.709,9.913,9.697,9.843,326497,0
2013-04-15,9.799,9.799,9.2344,9.2701,560092,0
2013-04-16,9.4012,9.4977,9.2798,9.4977,272115,0
2013-04-17,9.4729,9.4729,9.0673,9.155,704787,0
2013-04-18,9.2072,9.3938,9.1019,9.3051,426981,0
2013-04-19,9.3312,9.4102,9.2701,9.2963,307307,0
2013-04-22,9.3388,9.4102,9.0589,9.1976,433919,0
2013-04-23,9.2612,9.631,9.2612,9.524,472149,0
2013-04-24,9.55,9.64,9.4289,9.4818,387128,0
2013-04-25,9.676,10.31,9.587,10.141,1073390,0
2013-04-26,9.1191,9.807,8.723,9.614,3196589,0
2013-04-29,9.614,9.816,9.456,9.587,594054,0
2013-04-30,9.587,9.605,9.2701,9.605,580941,0
2013-05-01,9.559,9.781,9.559,9.621,578038,0
2013-05-02,9.659,9.855,9.4709,9.801,720244,0
2013-05-03,9.95,10.26,9.837,10.23,655277,0
2013-05-06,10.238,10.246,9.891,9.918,508659,0
2013-05-07,9.97,10.21,9.899,10.174,464592,0
2013-05-08,10.165,10.165,9.97,10.024,413029,0
2013-05-09,10.024,10.23,10.006,10.148,403921,0
2013-05-10,10.148,10.238,10.042,10.238,418522,0
2013-05-13,10.275,10.336,10.098,10.139,432435,0
2013-05-14,10.115,10.129,10.032,10.052,398099,0
2013-05-15,10.032,10.032,9.793,9.899,383671,0
2013-05-16,9.837,9.908,9.736,9.81,348071,0
2013-05-17,9.793,9.947,9.703,9.881,267414,0
2013-05-20,9.847,10.024,9.847,9.955,262256,0
2013-05-21,9.998,10.183,9.978,10.042,296695,0
2013-05-22,10.079,10.183,9.818,9.871,319004,0
2013-05-23,9.793,9.864,9.558,9.801,293330,0
2013-05-24,9.745,9.755,9.614,9.631,278598,0
2013-05-28,9.755,9.871,9.631,9.818,249070,0
2013-05-29,9.765,9.97,9.664,9.891,239687,0
2013-05-30,9.918,10.006,9.837,9.908,242616,0
2013-05-31,9.823,10.185,9.823,10.06,417950,0
2013-06-03,10.07,10.23,9.837,10.042,273388,0
2013-06-04,10.032,10.088,9.908,9.96,158353,0
2013-06-05,9.97,10.088,9.871,9.942,115218,0
2013-06-06,9.97,10.165,9.918,10.132,339068,0
2013-06-07,10.183,10.23,10.052,10.202,216178,0
2013-06-10,10.23,10.275,10.006,10.115,170456,0
2013-06-11,9.96,10.07,9.81,9.818,210786,0
2013-06-12,9.918,9.97,9.631,9.631,254270,0
2013-06-13,9.631,9.827,9.514,9.773,306109,0
2013-06-14,9.736,9.827,9.65,9.668,153022,0
2013-06-17,9.818,9.881,9.694,9.827,254532,0
2013-06-18,9.827,9.988,9.827,9.978,173761,0
2013-06-19,10.014,10.032,9.881,9.96,156437,0
2013-06-20,9.864,9.925,9.745,9.81,216716,0
2013-06-21,9.827,10.132,9.577,9.621,286531,0
2013-06-24,9.558,9.631,9.335,9.4888,288810,0
2013-06-25,9.558,9.818,9.4339,9.539,69799,0
2013-06-26,9.614,9.631,9.4888,9.523,74357,0
2013-06-27,9.539,9.605,9.4967,9.558,104674,0
2013-06-28,9.532,9.577,9.454,9.4619,169574,0
2013-07-01,9.567,9.65,9.4709,9.558,190405,0
2013-07-02,9.4967,9.65,9.3809,9.4072,388209,0
2013-07-03,9.3438,9.426,9.335,9.4072,189598,0
2013-07-05,9.3898,9.755,9.3898,9.668,219895,0
2013-07-08,9.755,9.81,9.614,9.677,183737,0
2013-07-09,9.694,9.736,9.577,9.613,190529,0
2013-07-10,9.558,9.659,9.4888,9.549,101464,0
2013-07-11,9.539,9.539,9.2749,9.539,559968,0
2013-07-12,9.4709,9.4709,9.3438,9.4339,275717,0
2013-07-15,9.3898,9.505,9.3282,9.3809,275885,0
2013-07-16,9.3898,9.514,9.3438,9.4888,235878,0
2013-07-17,9.4888,9.4967,9.3809,9.4808,232000,0
2013-07-18,9.4709,9.605,9.426,9.532,245869,0
2013-07-19,9.4339,9.51,9.4161,9.4709,221739,0
2013-07-22,9.514,9.605,9.444,9.4808,192948,0
2013-07-23,9.532,9.729,9.505,9.687,234441,0
2013-07-24,9.736,9.736,9.505,9.539,236826,0
2013-07-25,9.523,9.595,9.4072,9.4709,177120,0
2013-07-26,9.4339,9.514,9.4339,9.4339,140829,0
2013-07-29,9.4339,9.567,9.4072,9.4709,443724,0
2013-07-30,9.643,11,9.606,10.894,1592736,0
2013-07-31,10.894,10.966,10.511,10.82,777824,0
2013-08-01,10.919,11.186,10.803,10.847,616947,0
2013-08-02,10.82,10.919,10.621,10.738,348916,0
2013-08-05,10.694,10.738,10.521,10.538,284086,0
2013-08-06,10.521,10.538,10.287,10.323,253464,0
2013-08-07,10.287,10.288,9.968,9.976,419516,0
2013-08-08,9.976,10.268,9.976,10.107,359343,0
2013-08-09,9.986,10.222,9.986,10.166,248744,0
2013-08-12,10.166,10.323,10.115,10.248,149737,0
2013-08-13,10.248,10.358,10.18,10.297,249464,0
2013-08-14,10.331,10.422,10.248,10.305,222760,0
2013-08-15,10.239,10.239,10.078,10.133,212792,0
2013-08-16,10.115,10.166,9.976,10.013,265870,0
2013-08-19,9.976,10.124,9.968,9.976,111245,0
2013-08-20,10.013,10.33,9.968,10.166,126932,0
2013-08-21,10.175,10.231,9.986,10.013,172209,0
2013-08-22,9.996,10.331,9.852,9.906,212387,0
2013-08-23,9.897,10.078,9.833,10.041,145874,0
2013-08-26,10.069,10.222,9.976,10.013,130931,0
2013-08-27,9.968,10.148,9.843,10.069,181897,0
2013-08-28,10.069,10.194,9.976,10.06,94690,0
2013-08-29,10.031,10.124,10.013,10.107,162215,0
2013-08-30,10.078,10.133,10.078,10.115,105402,0
2013-09-03,10.175,10.287,10.166,10.231,158491,0
2013-09-04,10.268,10.511,10.222,10.486,232808,0
2013-09-05,10.53,10.784,10.511,10.575,150953,0
2013-09-06,10.613,10.638,10.441,10.594,164926,0
2013-09-09,10.676,10.866,10.657,10.838,128333,0
2013-09-10,10.874,10.947,10.803,10.874,166616,0
2013-09-11,10.874,10.874,10.621,10.784,133699,0
2013-09-12,10.776,10.803,10.53,10.538,124890,0
2013-09-13,10.53,10.738,10.441,10.704,151755,0
2013-09-16,10.738,10.82,10.476,10.521,133889,0
2013-09-17,10.511,10.629,10.422,10.467,63686,0
2013-09-18,10.503,10.594,10.331,10.432,115022,0
2013-09-19,10.467,10.557,10.352,10.521,182217,0
2013-09-20,10.503,10.503,10.331,10.404,142793,0
2013-09-23,10.384,10.648,10.358,10.486,283794,0
2013-09-24,10.503,10.803,10.441,10.738,246295,0
2013-09-25,10.738,11.355,10.738,11.284,453307,0
2013-09-26,11.365,11.755,11.327,11.617,560015,0
2013-09-27,11.563,11.772,11.419,11.691,371099,0
2013-09-30,11.526,12.008,11.473,11.835,497999,0
2013-10-01,11.682,12.189,11.682,12.151,499434,0
2013-10-02,12.141,12.209,11.961,12.044,285357,0
2013-10-03,11.97,12.098,11.817,11.918,431459,0
2013-10-04,11.553,12.189,11.255,11.951,575241,0
2013-10-07,11.701,11.809,11.6,11.663,127563,0
2013-10-08,11.663,11.727,11.365,11.41,194101,0
2013-10-09,11.401,11.455,11.193,11.392,144443,0
2013-10-10,11.473,11.825,11.41,11.691,194320,0
2013-10-11,11.663,11.881,11.583,11.772,172805,0
2013-10-14,11.772,11.881,11.663,11.779,117411,0
2013-10-15,11.779,11.854,11.718,11.763,159010,0
2013-10-16,11.817,11.854,11.634,11.663,107919,0
2013-10-17,11.643,11.779,11.308,11.6,349158,0
2013-10-18,11.643,11.718,11.401,11.682,164969,0
2013-10-21,11.709,11.871,11.643,11.799,175343,0
2013-10-22,11.799,12.044,11.789,11.863,242543,0
2013-10-23,11.825,11.881,11.373,11.483,172583,0
2013-10-24,11.419,11.563,10.613,10.638,861042,0
2013-10-25,11.104,11.779,10.938,11.327,755331,0
2013-10-28,11.355,11.446,10.874,10.884,373193,0
2013-10-29,10.894,11.317,10.894,11.317,321772,0
2013-10-30,11.283,11.485,11.236,11.402,207579,0
2013-10-31,11.429,11.547,11.135,11.365,142421,0
2013-11-01,11.411,11.465,11.216,11.429,175091,0
2013-11-04,11.411,11.658,11.365,11.528,176071,0
2013-11-05,11.485,11.832,11.448,11.658,245301,0
2013-11-06,11.714,11.741,11.475,11.566,243554,0
2013-11-07,11.638,11.638,11.337,11.356,243012,0
2013-11-08,11.438,11.586,11.337,11.52,110366,0
2013-11-11,11.566,11.898,11.495,11.795,252714,0
2013-11-12,11.815,12.2,11.805,12.007,343421,0
2013-11-13,12.007,12.255,11.842,12.2,329138,0
2013-11-14,12.246,12.291,11.95,11.997,235378,0
2013-11-15,12.054,12.073,11.824,11.861,265249,0
2013-11-18,11.916,12.237,11.907,12.191,305916,0
2013-11-19,12.383,13.108,12.383,12.843,803060,0
2013-11-20,13.017,13.237,12.888,13.161,583925,0
2013-11-21,13.227,13.658,13.061,13.337,587414,0
2013-11-22,13.759,14.078,13.439,13.978,944787,0
2013-11-25,14.072,14.198,13.896,13.987,359572,0
2013-11-26,14.035,14.072,13.759,13.915,238976,0
2013-11-27,13.922,13.922,13.62,13.711,257290,0
2013-11-29,13.775,13.805,13.494,13.696,160352,0
2013-12-02,13.667,13.853,13.531,13.555,352142,0
2013-12-03,13.574,13.853,13.503,13.574,175310,0
2013-12-04,13.593,13.711,13.344,13.686,281931,0
2013-12-05,13.696,13.805,13.613,13.658,154922,0
2013-12-06,13.741,14.035,13.676,13.95,322843,0
2013-12-09,14.054,14.072,13.759,13.815,150669,0
2013-12-10,13.79,14.134,13.79,14.035,287527,0
2013-12-11,13.997,14.026,13.484,13.574,511652,0
2013-12-12,13.603,13.649,13.363,13.565,368167,0
2013-12-13,13.613,13.731,13.357,13.449,134501,0
2013-12-16,13.593,13.711,13.54,13.649,200054,0
2013-12-17,13.711,13.711,13.511,13.531,128210,0
2013-12-18,13.484,13.639,13.218,13.283,273975,0
2013-12-19,13.227,13.283,12.888,13.274,235770,0
2013-12-20,13.18,13.292,13.061,13.099,348564,0
2013-12-23,13.209,13.245,12.905,13.053,302255,0
2013-12-24,13.079,13.39,13.053,13.19,95076,0
2013-12-26,13.274,13.344,12.879,12.949,267322,0
2013-12-27,13.026,13.125,12.815,12.905,261218,0
2013-12-30,12.862,13.079,12.504,12.639,586977,0
2013-12-31,12.62,12.998,12.582,12.979,254893,0
2014-01-02,12.979,13.045,12.687,12.888,173614,0
2014-01-03,12.923,13.143,12.834,12.979,231192,0
2014-01-06,13.089,13.302,13.026,13.227,429003,0
2014-01-07,13.264,13.337,13.071,13.209,258164,0
2014-01-08,13.237,13.302,13.079,13.218,170347,0
2014-01-09,13.227,13.227,12.557,12.747,481238,0
2014-01-10,12.738,12.888,12.649,12.815,141121,0
2014-01-13,12.843,13.007,11.851,12.098,743677,0
2014-01-14,12.107,12.722,12.107,12.668,455495,0
2014-01-15,12.714,12.87,12.383,12.418,353125,0
2014-01-16,12.504,12.805,12.346,12.795,215319,0
2014-01-17,12.824,13.026,12.573,13.026,257599,0
2014-01-21,13.007,13.026,12.843,12.905,177962,0
2014-01-22,13.302,13.915,13.18,13.759,680300,0
2014-01-23,13.584,13.941,13.494,13.915,473592,0
2014-01-24,13.886,13.886,13.439,13.686,557975,0
2014-01-27,13.711,13.759,13.337,13.649,549362,0
2014-01-28,14.674,15.924,14.529,15.832,2628962,0
2014-01-29,15.594,15.86,15.043,15.501,788234,0
2014-01-30,15.62,15.869,15.4,15.74,453097,0
2014-01-31,15.638,15.712,15.39,15.437,171383,0
2014-02-03,15.539,16.234,15.09,15.245,668269,0
2014-02-04,15.4,15.41,14.833,15.178,292468,0
2014-02-05,15.005,15.143,14.876,14.987,200693,0
2014-02-06,14.876,15.51,14.849,15.143,289995,0
2014-02-07,15.264,15.604,14.992,15.577,518626,0
2014-02-10,15.529,15.869,15.38,15.594,315762,0
2014-02-11,15.567,15.652,15.208,15.274,340202,0
2014-02-12,15.292,15.585,15.236,15.438,257454,0
2014-02-13,15.462,15.675,15.323,15.48,223324,0
2014-02-14,15.537,15.823,15.213,15.796,339043,0
2014-02-18,15.852,15.895,15.435,15.48,275811,0
2014-02-19,15.426,15.49,15.055,15.183,324551,0
2014-02-20,15.094,15.387,15.042,15.37,275531,0
2014-02-21,15.387,15.537,15.084,15.139,313191,0
2014-02-24,15.298,15.435,15.173,15.203,271046,0
2014-02-25,15.242,15.417,15.129,15.251,230026,0
2014-02-26,15.397,15.73,15.314,15.684,391272,0
2014-02-27,15.804,16.102,15.378,15.823,411984,0
2014-02-28,15.907,15.907,15.27,15.444,307825,0
2014-03-03,15.407,15.454,15.103,15.426,218033,0
2014-03-04,15.889,16.423,15.556,16.084,1038855,0
2014-03-05,16.148,16.239,15.871,15.972,323655,0
2014-03-06,15.935,15.972,15.584,15.778,274694,0
2014-03-07,15.786,15.871,15.619,15.684,147416,0
2014-03-10,15.637,15.916,15.637,15.814,249986,0
2014-03-11,15.823,15.823,15.193,15.332,262881,0
2014-03-12,15.27,15.871,15.27,15.712,274771,0
2014-03-13,15.73,15.842,15.213,15.242,143754,0
2014-03-14,15.148,15.619,15.148,15.499,168967,0
2014-03-17,15.556,15.814,15.279,15.306,163498,0
2014-03-18,15.279,15.73,15.279,15.566,177220,0
2014-03-19,15.576,15.655,15.288,15.593,196081,0
2014-03-20,15.703,15.916,15.472,15.832,279152,0
2014-03-21,15.99,17.063,15.972,16.656,1665039,0
2014-03-24,16.711,16.813,16.065,16.183,366577,0
2014-03-25,16.406,16.636,15.881,16.23,318142,0
2014-03-26,16.259,16.452,15.213,15.584,496027,0
2014-03-27,15.499,15.637,15.279,15.454,328203,0
2014-03-28,15.566,15.73,15.472,15.612,272280,0
2014-03-31,15.73,15.823,15.517,15.527,178654,0
2014-04-01,15.527,15.73,15.48,15.73,286060,0
2014-04-02,15.778,15.778,15.528,15.665,149123,0
2014-04-03,15.73,15.73,15.407,15.647,207735,0
2014-04-04,15.73,15.778,15.213,15.454,412764,0
2014-04-07,15.417,15.664,15.26,15.342,303632,0
2014-04-08,15.37,15.74,15.37,15.73,318571,0
2014-04-09,15.778,15.962,15.619,15.898,263964,0
2014-04-10,15.962,16.556,15.871,16.462,668821,0
2014-04-11,16.23,16.423,15.629,15.871,381393,0
2014-04-14,15.981,16.175,15.566,15.75,287275,0
2014-04-15,15.769,15.832,15.156,15.612,359752,0
2014-04-16,15.804,15.804,15.26,15.387,160564,0
2014-04-17,15.306,15.712,15.223,15.517,345646,0
2014-04-21,15.629,15.769,15.298,15.712,259827,0
2014-04-22,15.907,15.935,15.603,15.712,252317,0
2014-04-23,15.759,15.939,15.655,15.881,238432,0
2014-04-24,15.981,16.008,15.666,15.871,264960,0
2014-04-25,15.823,15.99,15.527,15.612,373076,0
2014-04-28,15.73,15.812,15.27,15.556,402771,0
2014-04-29,15.084,15.361,14.416,15.046,1044720,0
2014-04-30,14.99,15.352,14.692,15.352,381899,0
2014-05-01,15.361,15.665,15,15.129,287283,0
2014-05-02,15.242,15.323,15.074,15.298,172118,0
2014-05-05,15.129,15.417,14.835,14.972,339141,0
2014-05-06,14.979,15.063,14.804,14.865,183423,0
2014-05-07,14.943,14.943,14.214,14.38,327371,0
2014-05-08,14.269,14.701,14.242,14.54,216481,0
2014-05-09,14.513,14.531,14.157,14.269,214625,0
2014-05-12,14.288,15.155,14.269,15.083,313484,0
2014-05-13,15.111,15.502,14.943,15.362,323526,0
2014-05-14,15.289,15.456,15.213,15.324,229111,0
2014-05-15,15.27,15.303,14.933,14.998,214207,0
2014-05-16,15.063,15.063,14.438,14.558,206980,0
2014-05-19,14.558,14.943,14.558,14.865,207134,0
2014-05-20,14.848,14.979,14.717,14.923,187768,0
2014-05-21,14.97,15.089,14.754,15.036,147143,0
2014-05-22,15.016,15.128,14.97,15.026,120773,0
2014-05-23,15.102,15.193,14.896,14.979,117185,0
2014-05-27,15.111,15.299,15.036,15.203,167491,0
2014-05-28,15.867,15.867,14.933,15.045,188250,0
2014-05-29,14.979,15.597,14.954,15.511,257036,0
2014-05-30,15.483,15.81,15.371,15.492,226344,0
2014-06-02,15.52,15.679,15.203,15.389,211391,0
2014-06-03,15.343,15.848,15.343,15.792,598098,0
2014-06-04,15.735,15.81,15.623,15.782,338728,0
2014-06-05,15.735,16.015,15.735,15.904,309210,0
2014-06-06,16.025,16.343,15.897,16.11,285900,0
2014-06-09,16.147,16.343,15.988,16.268,243505,0
2014-06-10,16.239,16.326,15.932,16.221,200136,0
2014-06-11,16.192,16.977,16.192,16.941,797345,0
2014-06-12,17.081,17.743,16.958,17.033,828241,0
2014-06-13,17.202,17.613,16.701,17.005,329589,0
2014-06-16,17.005,17.324,16.923,17.192,244111,0
2014-06-17,17.276,17.874,17.146,17.248,455758,0
2014-06-18,17.258,17.604,16.932,17.127,608743,0
2014-06-19,17.267,17.267,16.726,16.996,266070,0
2014-06-20,16.941,17.164,16.762,17.1,341437,0
2014-06-23,17.081,17.11,16.581,16.623,205596,0
2014-06-24,16.789,17.09,16.789,16.958,387404,0
2014-06-25,17.061,17.63,16.958,17.596,466570,0
2014-06-26,17.491,18.211,17.491,18.191,583392,0
2014-06-27,18.211,18.574,17.979,18.527,402868,0
2014-06-30,18.584,19.125,18.472,19.08,742280,0
2014-07-01,19.08,19.518,18.958,19.099,648923,0
2014-07-02,19.19,20.274,19.162,20.265,1114826,0
2014-07-03,20.451,20.451,19.582,20.07,611859,0
2014-07-07,21.469,21.469,19.815,20.377,1726796,0
2014-07-08,20.918,20.947,19.481,20.36,1204043,0
2014-07-09,20.451,20.824,20.18,20.789,803632,0
2014-07-10,20.573,21.03,20.198,20.975,496454,0
2014-07-11,21.011,21.123,20.713,21.003,377062,0
2014-07-14,21.235,22.206,21.169,21.992,974901,0
2014-07-15,22.179,22.383,21.61,21.704,585865,0
2014-07-16,21.862,22.113,21.507,21.664,401927,0
2014-07-17,21.664,21.722,21.03,21.254,438683,0
2014-07-18,21.357,21.645,21.161,21.469,364305,0
2014-07-21,21.469,22.122,21.208,21.964,407748,0
2014-07-22,22.041,22.206,21.591,22.16,404157,0
2014-07-23,22.364,22.364,21.45,21.75,468945,0
2014-07-24,21.489,22.078,21.479,21.807,354552,0
2014-07-25,21.591,21.591,20.909,21.087,518573,0
2014-07-28,21.161,21.46,20.704,21.385,761208,0
2014-07-29,22.862,22.972,21.647,22.59,2118292,0
2014-07-30,22.6,22.685,21.889,22.392,638951,0
2014-07-31,21.944,22.319,21.479,21.535,892126,0
2014-08-01,21.573,22.087,21.244,21.964,619555,0
2014-08-04,21.982,22.88,21.954,22.815,732898,0
2014-08-05,22.88,23.122,22.462,23.079,552983,0
2014-08-06,22.88,23.114,22.628,23.029,414744,0
2014-08-07,23.13,23.167,22.656,22.694,369214,0
2014-08-08,22.554,22.824,22.36,22.519,429537,0
2014-08-11,22.663,23.358,22.577,23.265,495722,0
2014-08-12,23.49,24.558,23.293,24.494,1425778,0
2014-08-13,24.833,25.566,24.428,25.226,1228619,0
2014-08-14,25.265,25.265,24.374,24.446,550925,0
2014-08-15,24.73,25.579,24.624,25.395,732316,0
2014-08-18,25.641,25.688,25.05,25.331,645515,0
2014-08-19,25.462,25.65,25.226,25.255,474297,0
2014-08-20,25.369,25.415,25.235,25.265,443146,0
2014-08-21,25.312,25.387,24.749,24.9,510254,0
2014-08-22,24.739,25.183,24.691,25.03,309770,0
2014-08-25,24.88,25.095,24.805,24.974,326923,0
2014-08-26,24.73,24.936,24.476,24.543,518727,0
2014-08-27,24.543,25.095,24.523,24.88,449002,0
2014-08-28,24.88,25.183,24.543,25.06,371682,0
2014-08-29,25.095,25.443,24.993,25.331,359727,0
2014-09-02,25.462,26.214,25.395,26.167,769958,0
2014-09-03,26.28,26.469,25.585,26.063,799810,0
2014-09-04,26.129,27.21,26.12,26.967,1473536,0
2014-09-05,26.995,27.2,26.45,26.657,560403,0
2014-09-08,26.638,26.927,26.523,26.648,299079,0
2014-09-09,26.684,26.768,26.093,26.157,417819,0
2014-09-10,25.874,26.233,25.095,25.518,618579,0
2014-09-11,25.443,25.811,25.321,25.715,459402,0
2014-09-12,25.708,25.879,25.379,25.538,321751,0
2014-09-15,25.415,25.528,24.053,24.118,773161,0
2014-09-16,23.857,24.523,23.13,24.391,725842,0
2014-09-17,24.251,25.585,24.17,25.235,516229,0
2014-09-18,25.379,25.678,25.06,25.331,372377,0
2014-09-19,25.2,25.369,24.866,25.255,386034,0
2014-09-22,25.153,25.36,24.644,24.653,298231,0
2014-09-23,24.355,24.777,23.818,23.959,644898,0
2014-09-24,24.053,24.614,23.977,24.504,352232,0
2014-09-25,24.364,24.607,23.546,23.574,385192,0
2014-09-26,23.574,24.092,23.442,24.024,484006,0
2014-09-29,23.771,24.446,23.61,24.411,306796,0
2014-09-30,24.436,25.405,24.436,25.312,728735,0
2014-10-01,25.302,25.341,23.714,23.838,568986,0
2014-10-02,23.808,23.998,22.587,23.538,607908,0
2014-10-03,23.677,24.598,23.615,24.374,287540,0
2014-10-06,24.428,24.804,24.252,24.514,488950,0
2014-10-07,25.894,26.027,24.936,25.782,1403306,0
2014-10-08,26.082,26.401,24.739,26.195,1152067,0
2014-10-09,26.119,26.214,24.9,25.04,601937,0
2014-10-10,24.993,25.04,22.099,22.183,1501390,0
2014-10-13,21.705,22.672,21.15,22.154,830150,0
2014-10-14,22.25,22.736,21.573,21.779,580068,0
2014-10-15,21.206,22.183,20.621,22.135,778185,0
2014-10-16,21.132,22.314,21.036,21.937,456200,0
2014-10-17,22.034,23.236,22.034,22.785,570623,0
2014-10-20,22.943,23.226,22.577,22.871,226565,0
2014-10-21,23.207,24.053,22.842,24.014,402164,0
2014-10-22,23.996,24.42,23.069,23.098,308162,0
2014-10-23,23.311,24.053,23.311,23.677,240822,0
2014-10-24,23.602,23.865,22.943,23.059,372274,0
2014-10-27,22.727,23.149,22.597,22.717,436424,0
2014-10-28,23.019,23.265,22.558,23.236,531999,0
2014-10-29,23.303,23.762,23.256,23.657,496282,0
2014-10-30,21.705,22.924,20.886,21.985,1191583,0
2014-10-31,22.538,22.943,21.914,22.279,526613,0
2014-11-03,22.418,22.924,22.388,22.568,325976,0
2014-11-04,22.736,22.907,21.732,21.985,480870,0
2014-11-05,21.995,22.279,21.619,22.2,235776,0
2014-11-06,22.04,22.913,21.981,22.909,330121,0
2014-11-07,22.718,22.916,22.097,22.287,271960,0
2014-11-10,21.991,22.277,21.669,22.04,306269,0
2014-11-11,21.85,21.973,21.216,21.462,517738,0
2014-11-12,21,21.283,20.801,20.856,481221,0
2014-11-13,20.648,20.773,19.915,20.393,708663,0
2014-11-14,20.3,20.393,19.986,20.053,599343,0
2014-11-17,19.996,20.648,19.893,20.518,509082,0
2014-11-18,20.358,21.132,20.358,21.084,422164,0
2014-11-19,21.177,21.273,21.024,21.084,372441,0
2014-11-20,20.962,22.189,20.943,22.171,542152,0
2014-11-21,22.577,22.863,22.18,22.313,426709,0
2014-11-24,22.313,22.529,21.708,21.953,260605,0
2014-11-25,22.198,22.485,21.947,22.114,264031,0
2014-11-26,21.925,22.35,21.86,22.208,167500,0
2014-11-28,22.368,22.397,21.66,22.088,183107,0
2014-12-01,22.198,22.218,21.66,22.106,274395,0
2014-12-02,22.021,22.548,21.915,22.447,1066011,0
2014-12-03,22.447,22.767,22.177,22.654,295716,0
2014-12-04,22.644,22.964,22.558,22.664,239121,0
2014-12-05,22.634,24.043,22.512,23.912,512121,0
2014-12-08,23.826,24.11,22.954,23.153,620643,0
2014-12-09,22.974,23.235,22.529,23.042,541954,0
2014-12-10,22.873,23.279,22.767,23.211,455857,0
2014-12-11,23.162,23.751,22.881,23.654,352035,0
2014-12-12,23.23,23.732,23.002,23.26,324999,0
2014-12-15,23.439,23.912,22.607,23.091,640515,0
2014-12-16,22.777,22.964,21.415,21.529,911495,0
2014-12-17,21.765,23.022,21.765,22.795,677288,0
2014-12-18,23.325,23.409,22.926,23.27,288268,0
2014-12-19,23.315,23.315,22.568,22.777,398163,0
2014-12-22,22.728,22.926,22.313,22.558,175630,0
2014-12-23,22.558,22.71,21.823,21.842,291238,0
2014-12-24,21.833,22.447,21.833,22.407,136223,0
2014-12-26,22.587,22.673,22.437,22.476,146626,0
2014-12-29,22.467,22.597,21.501,21.86,395831,0
2014-12-30,21.708,22.321,21.529,22.198,163878,0
2014-12-31,22.171,22.777,21.833,22.359,353266,0
2015-01-02,22.607,24.26,22.428,24.128,595735,0
2015-01-05,23.949,25.056,23.343,24.998,1167961,0
2015-01-06,25.15,25.15,23.751,23.985,749967,0
2015-01-07,24.204,24.885,23.985,24.818,659490,0
2015-01-08,24.609,25.15,24.383,24.791,730886,0
2015-01-09,24.772,24.848,24.014,24.724,515595,0
2015-01-12,24.487,24.487,22.514,22.89,938688,0
2015-01-13,23.101,23.636,22.218,22.654,541907,0
2015-01-14,22.447,23.664,22.359,22.983,378473,0
2015-01-15,23.298,23.307,22.504,22.654,312307,0
2015-01-16,22.519,23.002,22.4,22.654,366297,0
2015-01-20,23.486,23.486,22.321,22.815,476309,0
2015-01-21,23.052,24.97,23.052,24.876,974888,0
2015-01-22,24.26,24.909,23.894,24.791,658093,0
2015-01-23,24.828,25.509,24.592,24.989,1139854,0
2015-01-26,25.102,25.689,24.772,25.404,1151238,0
2015-01-27,23.816,27.134,22.815,27.01,1942715,0
2015-01-28,27.163,27.38,25.509,25.585,1089126,0
2015-01-29,26.265,26.926,25.528,26.776,992833,0
2015-01-30,26.717,26.946,25.925,26.341,628000,0
2015-02-02,26.237,26.528,25.613,26.314,533211,0
2015-02-03,26.19,26.756,26.01,26.332,402563,0
2015-02-04,26.114,27.37,26.085,27.182,1022907,0
2015-02-05,27.324,28.364,26.986,28.165,1378029,0
2015-02-06,28.364,28.364,27.541,27.977,644166,0
2015-02-09,28.316,28.835,28.07,28.251,909311,0
2015-02-10,28.391,28.391,26.699,28.297,966233,0
2015-02-11,28.152,28.287,27.108,27.431,693426,0
2015-02-12,27.554,28.03,27.27,28.001,335357,0
2015-02-13,28.001,28.096,27.31,27.632,392806,0
2015-02-17,27.745,28.6,27.618,28.409,762682,0
2015-02-18,28.505,28.571,28.124,28.269,281235,0
2015-02-19,28.249,28.442,28.058,28.2,197244,0
2015-02-20,28.269,28.306,27.945,28.21,244552,0
2015-02-23,28.277,28.297,27.363,27.622,396719,0
2015-02-24,27.184,27.639,27.174,27.46,459474,0
2015-02-25,27.174,27.354,26.234,26.672,908984,0
2015-02-26,26.614,26.785,25.36,26.11,1121838,0
2015-02-27,26.101,26.311,24.941,25.265,926576,0
2015-03-02,25.199,26.708,24.895,26.567,587057,0
2015-03-03,26.663,27.232,26.263,26.339,1064979,0
2015-03-04,26.339,27.08,26.339,26.937,532856,0
2015-03-05,27.08,27.317,26.605,26.776,319840,0
2015-03-06,26.851,26.995,25.92,26.035,270795,0
2015-03-09,26.129,26.699,26.071,26.595,329733,0
2015-03-10,26.375,26.375,25.199,25.226,481917,0
2015-03-11,25.388,26.101,25.388,25.807,456344,0
2015-03-12,25.473,25.93,25.017,25.341,544117,0
2015-03-13,25.312,25.608,25.131,25.312,528016,0
2015-03-16,25.321,25.559,25.141,25.331,435083,0
2015-03-17,25.503,26.119,25.331,26.006,524331,0
2015-03-18,26.178,26.178,24.808,25.473,837858,0
2015-03-19,25.302,26.272,25.19,26.026,749872,0
2015-03-20,26.11,26.537,26.053,26.329,659677,0
2015-03-23,26.272,26.86,26.168,26.444,462235,0
2015-03-24,26.329,26.463,25.863,25.92,236592,0
2015-03-25,25.891,26.404,25.199,25.245,672728,0
2015-03-26,24.799,24.95,23.99,24.476,920789,0
2015-03-27,24.276,24.876,23.99,24.761,485600,0
2015-03-30,24.799,25.37,24.599,24.866,293319,0
2015-03-31,24.704,25.807,24.586,25.541,650293,0
2015-04-01,25.569,26.026,25.436,25.797,595370,0
2015-04-02,25.901,25.939,25.654,25.673,563062,0
2015-04-06,25.436,26.035,25.181,25.901,479499,0
2015-04-07,25.901,26.634,25.748,26.357,708611,0
2015-04-08,27.554,28.981,27.554,28.971,2106273,0
2015-04-09,28.981,30.824,28.856,30.642,1986492,0
2015-04-10,30.88,30.88,29.979,30.367,798073,0
2015-04-13,30.586,30.814,30.405,30.596,1093182,0
2015-04-14,30.814,31.052,30.118,30.423,1238526,0
2015-04-15,30.568,30.88,30.311,30.861,607610,0
2015-04-16,30.596,32.419,30.51,32.391,1466721,0
2015-04-17,32.118,32.191,31.004,31.689,1259469,0
2015-04-20,31.65,32.307,31.65,32.02,447790,0
2015-04-21,32.01,32.172,31.555,31.821,470886,0
2015-04-22,31.573,32.02,31.023,31.962,575576,0
2015-04-23,31.811,31.878,30.795,31.497,619791,0
2015-04-24,31.261,31.431,27.849,28.885,2391913,0
2015-04-27,29.453,29.721,28.544,28.656,1536684,0
2015-04-28,29.236,29.644,28.269,28.428,1340003,0
2015-04-29,28.2,29.693,28.134,29.37,860168,0
2015-04-30,29.094,29.207,27.517,27.849,770078,0
2015-05-01,27.829,29.057,27.829,28.999,612420,0
2015-05-04,28.999,29.198,28.554,29.14,331840,0
2015-05-05,28.791,29.067,28.259,28.344,370252,0
2015-05-06,28.22,29.075,28.22,29.008,568051,0
2015-05-07,29.168,29.654,28.929,29.065,291186,0
2015-05-08,29.244,29.606,29.148,29.379,365951,0
2015-05-11,29.635,29.674,29.148,29.322,268545,0
2015-05-12,29.293,29.322,28.672,28.987,229432,0
2015-05-13,29.055,29.532,28.978,29.082,361341,0
2015-05-14,29.493,29.883,29.216,29.625,372444,0
2015-05-15,29.645,29.893,29.168,29.293,214706,0
2015-05-18,29.244,30.218,29.102,30.199,675052,0
2015-05-19,30.218,30.543,28.892,29.026,504556,0
2015-05-20,29.188,29.389,28.882,29.197,244455,0
2015-05-21,29.216,29.359,28.968,29.111,372655,0
2015-05-22,28.862,29.58,28.833,29.322,293157,0
2015-05-26,29.322,30.344,29.092,30.286,685206,0
2015-05-27,31.069,33.161,30.933,32.826,1541829,0
2015-05-28,32.452,33.103,32.203,32.605,633054,0
2015-05-29,33.407,34.211,33.215,33.856,1158912,0
2015-06-01,33.893,34.296,33.225,33.876,554255,0
2015-06-02,33.847,33.847,33.273,33.322,505794,0
2015-06-03,33.416,34.229,33.273,34.182,714620,0
2015-06-04,34.323,34.323,32.701,32.997,614596,0
2015-06-05,32.862,33.341,32.711,33.035,522216,0
2015-06-08,32.987,33.015,32.547,32.597,258174,0
2015-06-09,32.311,32.311,30.943,31.975,739394,0
2015-06-10,31.935,32.482,31.823,32.366,322275,0
2015-06-11,32.902,33.151,32.557,32.72,673003,0
2015-06-12,32.366,33.771,32.203,33.674,649366,0
2015-06-15,33.083,34.362,32.997,34.305,734624,0
2015-06-16,34.133,34.925,34.038,34.172,925036,0
2015-06-17,34.192,35.393,34.172,34.734,766880,0
2015-06-18,35.089,35.442,34.668,34.678,432247,0
2015-06-19,34.611,34.725,33.942,34.114,319552,0
2015-06-22,34.592,34.841,33.982,34.63,378204,0
2015-06-23,34.849,35.02,34.305,34.783,372817,0
2015-06-24,34.582,35.012,34.152,34.266,284675,0
2015-06-25,34.678,35.67,34.391,35.641,555523,0
2015-06-26,35.679,35.9,33.273,33.341,1048728,0
2015-06-29,31.994,32.882,31.546,32.175,531747,0
2015-06-30,32.242,33.503,32.242,33.044,430648,0
2015-07-01,33.81,33.972,32.711,32.892,380613,0
2015-07-02,33.112,33.561,33.054,33.263,201198,0
2015-07-06,32.94,33.044,32.102,32.405,314210,0
2015-07-07,32.147,32.405,29.664,31.479,1256107,0
2015-07-08,30.924,31.069,27.821,27.984,1433007,0
2015-07-09,28.711,30.763,27.603,28.09,1302399,0
2015-07-10,28.481,29.694,28.328,29.416,902201,0
2015-07-13,29.416,29.655,28.013,28.749,804377,0
2015-07-14,28.318,29.111,28.253,28.987,808549,0
2015-07-15,28.815,29.026,27.947,28.348,505440,0
2015-07-16,28.442,29.552,28.403,28.843,580660,0
2015-07-17,28.862,29.313,28.787,29.148,320390,0
2015-07-20,28.939,29.941,28.833,28.987,522741,0
2015-07-21,29.026,29.444,28.862,29.035,262680,0
2015-07-22,28.642,28.833,27.382,27.554,765837,0
2015-07-23,28.051,29.026,27.889,28.376,467021,0
2015-07-24,28.423,28.452,27.163,27.326,516980,0
2015-07-27,26.83,26.83,25.704,26.398,900106,0
2015-07-28,27.068,27.679,25.301,26.848,864077,0
2015-07-29,26.733,27.289,25.493,25.541,991124,0
2015-07-30,25.273,26.639,25.072,26.237,553848,0
2015-07-31,26.171,26.668,24.919,25.129,471316,0
2015-08-03,24.901,25.129,22.322,22.905,2308203,0
2015-08-04,22.923,23.755,22.8,23.171,848158,0
2015-08-05,23.831,24.814,23.792,24.137,567147,0
2015-08-06,24.031,24.786,22.886,23.171,519202,0
2015-08-07,22.952,23.583,22.886,23.133,321751,0
2015-08-10,23.648,24.183,23.4,23.917,428898,0
2015-08-11,23.449,24.729,23.344,23.927,566279,0
2015-08-12,23.464,24.289,23.193,23.934,390658,0
2015-08-13,23.99,24.441,23.569,23.654,235831,0
2015-08-14,23.532,23.587,22.54,22.772,612956,0
2015-08-17,23.223,24.156,22.811,23.934,592860,0
2015-08-18,23.111,23.292,22.099,22.224,998097,0
2015-08-19,22.157,22.456,21.686,22.292,655126,0
2015-08-20,21.974,22.099,21.533,21.562,517164,0
2015-08-21,21.465,22.386,20.84,21.312,765491,0
2015-08-24,20.216,22.426,19.218,21.331,1008872,0
2015-08-25,22.194,22.906,21.783,21.85,755079,0
2015-08-26,22.349,22.742,21.619,22.617,398260,0
2015-08-27,23.32,24.491,22.821,24.471,880543,0
2015-08-28,24.222,24.653,24,24.423,448550,0
2015-08-31,24.394,24.471,24.099,24.299,460837,0
2015-09-01,23.771,23.99,22.953,23.111,553607,0
2015-09-02,23.136,24.682,23.136,24.471,582240,0
2015-09-03,24.78,25.672,24.501,24.971,485824,0
2015-09-04,24.54,24.951,24.251,24.423,430120,0
2015-09-08,24.971,25.931,24.731,25.893,498631,0
2015-09-09,26.037,26.411,25.038,25.106,675323,0
2015-09-10,25.096,25.827,24.981,25.269,268045,0
2015-09-11,24.99,25.451,24.589,24.99,168987,0
2015-09-14,24.885,25.164,24.614,24.721,147332,0
2015-09-15,24.895,24.961,24.57,24.78,537677,0
2015-09-16,24.971,25.423,24.731,25.212,144831,0
2015-09-17,25.114,25.577,24.895,25.144,230411,0
2015-09-18,25.028,25.509,24.682,25.134,441678,0
2015-09-21,25.528,25.827,25.068,25.144,274462,0
2015-09-22,24.682,24.961,24.328,24.394,553607,0
2015-09-23,24.231,25.557,24.231,24.933,486604,0
2015-09-24,24.663,25.672,24.384,25.154,463747,0
2015-09-25,25.356,25.883,25.202,25.528,409401,0
2015-09-28,25.297,25.837,25.076,25.23,410645,0
2015-09-29,25.154,26.018,25.076,25.432,377123,0
2015-09-30,25.931,26.316,25.625,26.23,703540,0
2015-10-01,26.123,26.643,25.893,26.49,582449,0
2015-10-02,26.085,27.68,25.971,27.525,538404,0
2015-10-05,27.757,27.852,26.441,26.536,830211,0
2015-10-06,26.95,27.498,26.613,27.41,884814,0
2015-10-07,27.545,27.949,26.805,27.622,729675,0
2015-10-08,27.439,27.785,26.93,27.632,538199,0
2015-10-09,27.594,28.276,27.4,27.861,365150,0
2015-10-12,27.813,28.361,27.622,28.179,393584,0
2015-10-13,28.112,28.169,27.564,28.006,315069,0
2015-10-14,28.12,28.39,27.594,28.197,459276,0
2015-10-15,28.149,28.88,28.14,28.784,396179,0
2015-10-16,28.88,28.88,28.276,28.639,366399,0
2015-10-19,28.535,28.937,28.304,28.467,301087,0
2015-10-20,28.353,28.736,28.098,28.323,222709,0
2015-10-21,28.428,28.717,28.054,28.159,304968,0
2015-10-22,28.343,28.619,27.987,28.353,466042,0
2015-10-23,28.418,29.351,27.968,29.197,348804,0
2015-10-26,29.554,29.562,28.12,28.14,628054,0
2015-10-27,28.044,29.572,28.026,29.465,472393,0
2015-10-28,29.475,29.638,28.736,29.216,393575,0
2015-10-29,28.669,29.081,27.564,28.398,535906,0
2015-10-30,28.564,30.627,28.564,30.531,492280,0
2015-11-02,30.676,30.723,30.137,30.197,340621,0
2015-11-03,30.331,30.695,30.042,30.531,253741,0
2015-11-04,30.541,31.54,30.541,31.137,440298,0
2015-11-05,31.309,31.539,30.286,30.363,522481,0
2015-11-06,30.43,31.202,30.345,30.971,250618,0
2015-11-09,30.941,30.971,30.325,30.652,229990,0
2015-11-10,30.448,31.029,30.296,30.961,305965,0
2015-11-11,30.642,30.807,30.035,30.16,344521,0
2015-11-12,29.688,29.958,29.273,29.708,337266,0
2015-11-13,29.708,30.094,29.369,29.554,454905,0
2015-11-16,29.609,30.632,29.359,30.536,412824,0
2015-11-17,30.392,31.839,30.198,31.251,616489,0
2015-11-18,31.356,31.839,30.931,31.782,473560,0
2015-11-19,31.839,32.322,30.941,31.637,560521,0
2015-11-20,31.839,32.167,31.192,31.742,244605,0
2015-11-23,31.839,32.234,31.337,31.924,376652,0
2015-11-24,31.839,31.839,31.029,31.5,184386,0
2015-11-25,31.51,31.888,31.251,31.665,146454,0
2015-11-27,31.405,32.127,31.405,32.052,85611,0
2015-11-30,32.175,32.234,31.519,32.102,301612,0
2015-12-01,32.264,32.784,31.888,32.756,359306,0
2015-12-02,32.784,32.784,31.954,32.052,205841,0
2015-12-03,32.072,32.466,31,31.28,335125,0
2015-12-04,31.434,31.878,31.376,31.464,355716,0
2015-12-07,31.337,32.254,30.971,32.052,545492,0
2015-12-08,31.742,32.214,31.318,32.012,233721,0
2015-12-09,31.801,32.774,31.656,32.147,354679,0
2015-12-10,32.12,32.147,31.464,31.829,214858,0
2015-12-11,31.474,31.792,30.68,30.845,341930,0
2015-12-14,30.769,30.971,30.094,30.355,338803,0
2015-12-15,30.526,31.589,30.104,30.392,249788,0
2015-12-16,30.411,30.837,29.803,30.807,497919,0
2015-12-17,30.854,31.289,30.276,30.71,316641,0
2015-12-18,30.671,30.837,30.237,30.296,216932,0
2015-12-21,30.035,30.817,30.035,30.661,189674,0
2015-12-22,30.729,31.637,30.468,31.481,231050,0
2015-12-23,31.539,31.742,30.854,31.172,127589,0
2015-12-24,31.182,31.888,31.182,31.646,56796,0
2015-12-28,31.366,31.858,31.192,31.559,195279,0
2015-12-29,31.782,32.322,31.162,31.742,314549,0
2015-12-30,31.539,31.703,30.888,31.009,134583,0
2015-12-31,30.671,30.902,30.217,30.246,169257,0
2016-01-04,29.813,30.217,29.544,29.832,257109,0
2016-01-05,29.803,29.813,28.327,28.472,503660,0
2016-01-06,27.671,29.186,27.623,28.231,300560,0
2016-01-07,27.748,27.817,26.387,26.446,326989,0
2016-01-08,26.725,27.391,26.532,27.208,479670,0
2016-01-11,27.15,28.337,27.15,28.211,474431,0
2016-01-12,28.501,28.501,27.033,27.247,176504,0
2016-01-13,27.391,27.728,26.735,26.87,206597,0
2016-01-14,26.89,27.825,26.485,27.71,309233,0
2016-01-15,27.208,27.508,26.562,26.792,794080,0
2016-01-19,27.013,27.594,26.88,26.968,416349,0
2016-01-20,26.706,27.845,26.532,27.758,370768,0
2016-01-21,27.815,28.916,27.531,28.79,451598,0
2016-01-22,29.079,29.416,28.887,29.176,356115,0
2016-01-25,28.907,29.398,28.299,28.491,345324,0
2016-01-26,28.723,29.572,28.076,29.534,393924,0
2016-01-27,29.618,29.717,29.089,29.485,297671,0
2016-01-28,29.842,29.842,27.913,28.799,502843,0
2016-01-29,29.524,30.827,28.848,30.006,1018603,0
2016-02-01,30.044,30.44,29.582,30.111,364400,0
2016-02-02,29.87,30.325,29.618,29.736,350717,0
2016-02-03,30.016,30.049,29.166,29.6,366028,0
2016-02-04,29.678,30.044,29.389,29.997,200673,0
2016-02-05,29.978,30.614,29.746,30.16,429448,0
2016-02-08,29.609,29.875,28.964,29.322,367036,0
2016-02-09,28.944,29.794,28.462,29.582,493753,0
2016-02-10,29.638,31.28,29.623,30.217,576728,0
2016-02-11,29.832,30.094,29.407,29.6,475313,0
2016-02-12,30.016,30.742,29.569,30.442,137469,0
2016-02-16,30.442,31.933,30.422,31.8,509133,0
2016-02-17,31.982,32.36,31.431,32.042,495222,0
2016-02-18,32.284,32.478,31.644,32.42,434826,0
2016-02-19,32.082,32.74,31.972,32.275,236588,0
2016-02-22,32.458,32.612,31.76,32.41,204890,0
2016-02-23,32.185,32.652,32.157,32.195,166518,0
2016-02-24,32.137,32.304,31.857,32.111,251661,0
2016-02-25,32.092,32.092,31.586,31.915,149114,0
2016-02-26,32.12,32.45,31.953,32.185,167990,0
2016-02-29,32.195,32.915,32.195,32.662,285217,0
2016-03-01,32.827,32.961,32.38,32.943,203023,0
2016-03-02,32.943,33.03,32.342,32.448,194141,0
2016-03-03,32.42,32.672,31.74,31.897,190961,0
2016-03-04,31.867,32.817,31.867,32.508,349937,0
2016-03-07,32.508,32.508,31.625,31.897,205214,0
2016-03-08,31.848,32.082,31.507,31.8,193616,0
2016-03-09,32.052,32.157,31.673,31.74,149038,0
2016-03-10,31.79,32.185,31.461,32.022,208266,0
2016-03-11,32.022,33.506,31.809,33.213,528515,0
2016-03-14,33.04,33.437,32.827,32.961,600843,0
2016-03-15,33,33.08,32.574,32.865,191535,0
2016-03-16,32.682,34.32,32.607,33.252,976052,0
2016-03-17,33.417,34.659,32.988,34.175,404698,0
2016-03-18,33.931,35.242,33.748,35.192,581404,0
2016-03-21,35.192,35.299,34.61,35.289,306294,0
2016-03-22,34.949,35.474,34.929,35.202,282492,0
2016-03-23,35.395,36.23,35.105,36.18,715663,0
2016-03-24,35.784,36.131,35.114,35.949,728976,0
2016-03-28,36.055,36.173,35.484,35.503,275273,0
2016-03-29,35.56,36.374,35.32,35.784,510170,0
2016-03-30,35.976,38.759,35.976,38.673,1660419,0
2016-03-31,38.566,38.663,36.782,37.625,700657,0
2016-04-01,37.199,37.645,36.879,37.084,325658,0
2016-04-04,37.277,37.451,36.289,36.403,283188,0
2016-04-05,36.24,36.83,35.706,35.774,345485,0
2016-04-06,35.096,36.859,34.446,36.705,568640,0
2016-04-07,38.779,39.041,37.13,37.79,1405350,0
2016-04-08,38.296,39.012,38.014,38.692,714081,0
2016-04-11,38.73,38.934,37.239,37.277,525129,0
2016-04-12,37.559,37.78,36.655,37.402,591559,0
2016-04-13,37.421,38.246,36.927,37.025,485175,0
2016-04-14,37.257,38.128,36.443,38.014,663769,0
2016-04-15,38.226,38.915,38.072,38.509,721249,0
2016-04-18,38.73,38.934,38.324,38.459,331592,0
2016-04-19,38.624,38.895,38.286,38.519,313441,0
2016-04-20,38.818,39.69,38.246,39.323,532261,0
2016-04-21,39.264,40.011,39.264,39.633,536171,0
2016-04-22,39.594,39.665,38.769,39.09,481611,0
2016-04-25,39.185,39.351,38.315,38.353,401423,0
2016-04-26,39.031,40.593,39.003,39.846,717403,0
2016-04-27,39.585,40.243,38.856,40.04,601242,0
2016-04-28,39.846,39.846,36.354,38.128,1430075,0
2016-04-29,38.246,38.275,37.034,37.372,697356,0
2016-05-02,37.655,39.123,37.372,39.06,826848,0
2016-05-03,38.779,39.409,38.449,39.342,738494,0
2016-05-04,39.274,39.337,38.11,38.12,433703,0
2016-05-05,38.361,38.488,37.719,38.089,320948,0
2016-05-06,38.04,38.799,37.572,38.683,366290,0
2016-05-09,38.049,39.504,38.049,39.353,415712,0
2016-05-10,39.344,39.483,38.848,39.187,260208,0
2016-05-11,39.004,39.802,38.898,39.325,259457,0
2016-05-12,39.392,39.392,37.952,38.643,343690,0
2016-05-13,38.673,38.984,38.438,38.818,189739,0
2016-05-16,38.759,40.725,38.759,40.54,784178,0
2016-05-17,40.434,40.434,39.032,39.373,369134,0
2016-05-18,39.606,40.274,39.227,40.035,278533,0
2016-05-19,39.646,39.878,39.177,39.538,159409,0
2016-05-20,39.888,41.068,39.509,41.058,505893,0
2016-05-23,41.132,41.69,40.609,40.833,547918,0
2016-05-24,40.891,42.545,40.813,42.478,591198,0
2016-05-25,42.575,42.672,41.182,41.397,360657,0
2016-05-26,41.192,42.584,41.142,42.127,305289,0
2016-05-27,42.428,43.577,42.005,43.499,590256,0
2016-05-31,43.723,43.752,43.061,43.235,414463,0
2016-06-01,43.275,44.559,42.875,44.454,555791,0
2016-06-02,44.715,44.967,42.924,43.315,781646,0
2016-06-03,43.597,43.897,43.207,43.557,325190,0
2016-06-06,43.792,43.887,43.149,43.742,253130,0
2016-06-07,43.792,44.414,43.431,44.14,218988,0
2016-06-08,44.219,44.667,43.422,44.463,233970,0
2016-06-09,44.14,44.706,44.14,44.384,239352,0
2016-06-10,43.849,43.917,42.905,43.129,284272,0
2016-06-13,42.818,43.673,42.682,43.216,258025,0
2016-06-14,43.325,44.55,43.051,44.259,428359,0
2016-06-15,44.354,45.475,44.354,45.172,471534,0
2016-06-16,45.28,45.28,43.849,44.657,419656,0
2016-06-17,44.559,44.696,43.519,43.812,482169,0
2016-06-20,44.608,44.608,43.821,43.849,320561,0
2016-06-21,44.17,44.53,44.005,44.2,269782,0
2016-06-22,44.268,44.579,43.723,44.18,286753,0
2016-06-23,44.18,44.813,44.102,44.813,292716,0
2016-06-24,42.575,43.412,41.357,42.692,567969,0
2016-06-27,42.323,42.428,41.357,41.67,480428,0
2016-06-28,42.213,43.723,41.845,43.519,420470,0
2016-06-29,44.045,44.764,43.727,44.686,378527,0
2016-06-30,44.813,46.517,44.598,46.517,573772,0
2016-07-01,46.594,47.246,46.223,46.527,443729,0
2016-07-05,46.681,47.119,46.136,46.437,354740,0
2016-07-06,46.437,47.731,46.223,46.651,546755,0
2016-07-07,50.72,51.459,47.976,49.036,2752306,0
2016-07-08,49.532,51.265,49.532,50.797,1103648,0
2016-07-11,51.42,52.122,51.157,51.917,550527,0
2016-07-12,52.432,53.328,51.245,51.508,441933,0
2016-07-13,51.245,51.897,50.632,51.002,740258,0
2016-07-14,51.985,51.985,50.895,51.459,443144,0
2016-07-15,51.576,51.576,50.846,51.325,365471,0
2016-07-18,51.325,53.259,51.325,52.764,514923,0
2016-07-19,52.803,54.447,52.803,54.174,665801,0
2016-07-20,54.487,54.701,53.455,54.059,633404,0
2016-07-21,53.901,54.292,52.326,52.442,899906,0
2016-07-22,51.956,52.653,48.443,50.144,2129700,0
2016-07-25,50.875,51.071,49.142,50.253,652390,0
2016-07-26,50.447,51.205,50.059,51.081,650791,0
2016-07-27,51.576,51.799,50.516,51.195,388962,0
2016-07-28,51.439,51.439,50.302,50.457,293455,0
2016-07-29,50.164,50.496,49.562,50.312,358450,0
2016-08-01,50.312,52.063,50.106,51.333,634094,0
2016-08-02,51.333,51.809,50.691,50.747,595767,0
2016-08-03,50.99,51.937,50.893,51.566,513444,0
2016-08-04,51.723,52.942,51.723,52.835,449832,0
2016-08-05,52.913,53.186,51.389,52.171,459786,0
2016-08-08,52.386,53.049,52.084,52.259,253391,0
2016-08-09,52.289,53.615,52.259,53.46,457103,0
2016-08-10,53.665,53.665,52.113,52.806,230297,0
2016-08-11,52.708,53.43,52.103,52.395,189272,0
2016-08-12,52.638,52.981,52.299,52.893,257351,0
2016-08-15,53.117,53.283,52.658,53.246,378947,0
2016-08-16,53.411,53.675,52.698,52.863,289439,0
2016-08-17,52.981,53.254,52.415,53.021,246801,0
2016-08-18,53.371,54.066,53.216,54.066,383574,0
2016-08-19,54.094,54.26,52.806,52.843,397097,0
2016-08-22,52.786,53.011,51.732,52.044,436871,0
2016-08-23,52.239,52.366,51.234,51.419,437684,0
2016-08-24,51.117,51.224,49.478,49.722,545978,0
2016-08-25,49.458,49.712,46.452,47.692,1531340,0
2016-08-26,48.169,51.098,47.926,49.387,1240908,0
2016-08-29,49.302,50.2,48.912,48.979,397479,0
2016-08-30,48.804,49.438,48.112,48.687,558346,0
2016-08-31,48.229,49.36,47.955,49.263,456401,0
2016-09-01,49.088,51.089,48.492,50.249,1005874,0
2016-09-02,50.96,52.883,50.758,52.239,663055,0
2016-09-06,52.628,53.45,50.951,51.489,505925,0
2016-09-07,51.576,54.505,51.489,54.505,1539042,0
2016-09-08,54.65,54.894,52.991,53.508,867190,0
2016-09-09,52.971,52.971,50.333,50.55,694417,0
2016-09-12,49.898,50.58,48.657,50.55,842966,0
2016-09-13,49.985,50.619,49.263,49.79,300077,0
2016-09-14,49.888,50.145,48.999,49.39,628688,0
2016-09-15,49.576,50.259,49.536,49.868,440061,0
2016-09-16,50.15,50.22,48.912,49.341,335986,0
2016-09-19,49.576,50.308,48.922,48.97,695663,0
2016-09-20,48.804,49.75,48.794,49.126,344044,0
2016-09-21,49.214,49.576,48.024,49.273,715672,0
2016-09-22,49.409,50.13,49.234,49.888,603079,0
2016-09-23,49.507,50.239,48.989,49.049,216030,0
2016-09-26,48.717,48.999,48.031,48.248,513293,0
2016-09-27,48.073,48.209,47.165,47.535,811358,0
2016-09-28,47.497,50.063,47.087,49.916,1808069,0
2016-09-29,50.288,50.717,49.409,50.464,755075,0
2016-09-30,50.629,52.014,50.523,50.541,600576,0
2016-10-03,51.069,51.585,50.092,50.328,468497,0
2016-10-04,50.404,50.444,49.428,49.585,355810,0
2016-10-05,49.916,51.029,49.292,50.523,242566,0
2016-10-06,50.345,50.391,49.478,50.13,481379,0
2016-10-07,51.723,53.675,51.567,51.888,1300667,0
2016-10-10,52.21,52.707,51.528,51.82,382459,0
2016-10-11,51.36,52.638,51.108,51.389,618495,0
2016-10-12,51.234,51.81,49.693,49.83,440154,0
2016-10-13,49.069,49.366,46.111,46.422,1507195,0
2016-10-14,46.95,48.467,46.794,47.096,647899,0
2016-10-17,47.243,47.857,46.317,46.346,385385,0
2016-10-18,46.726,47.359,45.311,45.593,640616,0
2016-10-19,46.189,46.35,45.008,45.153,387173,0
2016-10-20,44.911,45.213,44.023,44.403,687194,0
2016-10-21,44.344,44.393,43.164,44.12,540408,0
2016-10-24,44.462,46.452,44.453,46.383,1160936,0
2016-10-25,46.159,46.374,44.471,44.823,474758,0
2016-10-26,45.058,46.706,43.934,45.497,779874,0
2016-10-27,46.003,46.237,45.008,45.292,497196,0
2016-10-28,43.828,44.393,39.416,39.455,3060917,0
2016-10-31,39.475,42.12,39.475,39.631,1322101,0
2016-11-01,39.933,40.519,39.631,40.499,1094328,0
2016-11-02,40.598,41.563,40.276,41.329,1055539,0
2016-11-03,41.504,42.258,41.337,41.552,683482,0
2016-11-04,41.494,41.847,40.895,41.219,518055,0
2016-11-07,41.963,42.484,41.129,41.523,493003,0
2016-11-08,41.307,41.905,40.562,41.405,422173,0
2016-11-09,39.788,42.062,39.318,41.876,439778,0
2016-11-10,42.327,42.62,41.083,41.317,616155,0
2016-11-11,41.179,42.719,40.768,42.572,471063,0
2016-11-14,42.524,44.199,42.404,43.013,745043,0
2016-11-15,43.875,45.543,43.323,45.346,810357,0
2016-11-16,45.827,47.308,45.053,45.229,735301,0
2016-11-17,45.111,45.469,43.993,44.787,471669,0
2016-11-18,45.013,45.72,43.875,45.543,691215,0
2016-11-21,46.082,46.101,44.537,45.278,637639,0
2016-11-22,45.298,46.278,45.149,45.729,350792,0
2016-11-23,45.768,46.212,45.298,45.62,205432,0
2016-11-25,45.64,45.715,45.031,45.249,176522,0
2016-11-28,45.101,45.514,44.307,44.916,574702,0
2016-11-29,44.592,46.424,44.288,45.504,453844,0
2016-11-30,45.543,45.888,44.973,45.093,301481,0
2016-12-01,45.003,45.355,43.415,43.719,816450,0
2016-12-02,43.503,44.169,42.052,42.542,869495,0
2016-12-05,42.984,43.336,42.591,43.228,282316,0
2016-12-06,43.592,45.6,43.562,44.36,638111,0
2016-12-07,44.288,44.566,43.601,44.513,346886,0
2016-12-08,44.532,45.591,44.484,44.738,328343,0
2016-12-09,45.581,45.581,43.631,43.983,678898,0
2016-12-12,43.641,43.645,42.414,42.797,476321,0
2016-12-13,43.434,44.405,42.875,43.847,477182,0
2016-12-14,43.827,43.915,42.404,42.62,437941,0
2016-12-15,42.65,43.121,41.797,43.062,527853,0
2016-12-16,43.308,43.562,42.68,43.346,393237,0
2016-12-19,42.964,43.376,42.454,43.111,338076,0
2016-12-20,42.847,43.774,42.6,43.395,339175,0
2016-12-21,43.464,45.424,43.092,45.139,582473,0
2016-12-22,45.591,46.504,44.601,44.748,494838,0
2016-12-23,44.592,44.866,43.582,44.189,258896,0
2016-12-27,44.425,44.523,43.699,43.748,299652,0
2016-12-28,43.758,43.944,42.524,42.63,311411,0
2016-12-29,42.68,43.101,41.777,42.719,327369,0
2016-12-30,42.533,43.072,41.581,41.65,403440,0
2017-01-03,41.993,44.297,41.856,43.974,612279,0
2017-01-04,44.121,44.503,42.865,43.405,382862,0
2017-01-05,43.434,43.827,42.758,42.807,197566,0
2017-01-06,43.513,44.562,43.041,44.033,673392,0
2017-01-09,44.063,44.629,43.052,43.298,470008,0
2017-01-10,42.954,43.336,39.895,41.179,1495793,0
2017-01-11,41.424,43.484,41.3,43.336,756492,0
2017-01-12,42.895,43.189,40.983,41.1,891035,0
2017-01-13,41.414,42.875,41.129,42.464,476359,0
2017-01-17,42.404,42.404,41.504,42.003,343567,0
2017-01-18,42.209,42.827,42.087,42.768,387894,0
2017-01-19,42.169,42.788,41.317,41.464,739493,0
2017-01-20,41.169,43.572,40.943,41.905,1127915,0
2017-01-23,42.033,42.699,40.219,42.494,1844100,0
2017-01-24,40.689,43.233,40.121,40.346,3722595,0
2017-01-25,40.415,41.307,40.003,40.179,1159032,0
2017-01-26,40.013,40.611,38.494,39.327,1282298,0
2017-01-27,39.327,39.618,38.484,39.052,760422,0
2017-01-30,38.827,39.032,38.043,38.645,609389,0
2017-01-31,38.199,38.837,38.092,38.336,471897,0
2017-02-01,38.66,38.875,36.639,38.139,1341825,0
2017-02-02,37.837,38.6,37.64,38.179,457987,0
2017-02-03,38.317,39.298,38.317,38.767,403295,0
2017-02-06,38.68,39.258,38.248,38.326,371368,0
2017-02-07,38.571,38.63,37.837,38.169,364848,0
2017-02-08,38.298,40.689,38.169,39.523,1227683,0
2017-02-09,39.324,39.51,38.821,39.421,796562,0
2017-02-10,39.657,41.57,39.441,41.294,1143229,0
2017-02-13,41.52,41.708,40.604,41.175,893292,0
2017-02-14,41.165,41.668,40.495,41.323,377103,0
2017-02-15,41.135,41.598,40.801,41.235,484095,0
2017-02-16,40.998,41.668,40.811,41.54,351810,0
2017-02-17,41.333,41.421,40.938,41.235,422491,0
2017-02-21,41.254,41.993,41.225,41.943,349114,0
2017-02-22,41.54,42.141,41.284,41.727,359354,0
2017-02-23,41.746,41.746,40.988,41.392,370941,0
2017-02-24,40.801,41.16,40.101,40.427,606253,0
2017-02-27,40.455,40.801,39.835,40.2,372305,0
2017-02-28,40.092,40.298,39.717,39.993,438247,0
2017-03-01,40.357,40.565,39.324,40.328,902987,0
2017-03-02,40.889,41.195,39.924,40.082,619725,0
2017-03-03,40.14,40.377,39.56,40.308,275502,0
2017-03-06,40.229,40.259,39.49,40.121,280922,0
2017-03-07,40.269,41.058,39.835,40.752,352632,0
2017-03-08,40.86,42.446,40.52,42.082,1143002,0
2017-03-09,42.101,43.797,42.043,43.51,1159105,0
2017-03-10,42.889,44.397,42.787,44.308,1079008,0
2017-03-13,44.2,44.585,43.874,44.525,446313,0
2017-03-14,44.338,44.595,43.747,44.053,397178,0
2017-03-15,44.053,44.053,43.136,43.816,450462,0
2017-03-16,44.053,44.308,43.372,43.471,357799,0
2017-03-17,43.352,44.013,43.057,43.667,484952,0
2017-03-20,43.737,44.387,43.362,44.347,424924,0
2017-03-21,44.347,44.367,43.106,43.215,834585,0
2017-03-22,43.352,44.072,43.097,44.043,603667,0
2017-03-23,43.934,44.338,43.639,44.063,345960,0
2017-03-24,44.328,45.048,44.003,44.092,601169,0
2017-03-27,44.033,44.407,43.451,44.328,412077,0
2017-03-28,44.466,44.811,44.072,44.27,173479,0
2017-03-29,44.456,46.023,44.24,45.816,984354,0
2017-03-30,45.402,46.21,44.988,45.668,545636,0
2017-03-31,45.767,46.633,45.362,46.062,636231,0
2017-04-03,46.348,46.436,45.609,45.885,661588,0
2017-04-04,45.757,45.895,44.466,45.421,635514,0
2017-04-05,45.501,45.954,45.028,45.126,362430,0
2017-04-06,44.85,45.633,44.85,45.421,228799,0
2017-04-07,46.555,46.762,44.948,45.521,991391,0
2017-04-10,46.003,47.482,46.003,46.979,954003,0
2017-04-11,46.643,47.225,45.598,46.299,712053,0
2017-04-12,46.496,46.869,45.855,46.141,1024289,0
2017-04-13,46.043,46.536,45.451,45.461,391986,0
2017-04-17,45.618,45.618,44.801,45.068,382525,0
2017-04-18,44.712,45.57,43.767,44.437,508422,0
2017-04-19,44.841,45.304,43.924,44.298,578927,0
2017-04-20,44.693,44.717,43.717,44.131,538428,0
2017-04-21,43.894,44.505,43.777,44.16,359600,0
2017-04-24,44.456,44.821,43.874,44.437,447592,0
2017-04-25,44.87,45.111,43.56,44.24,547378,0
2017-04-26,43.757,44.437,43.667,43.884,319884,0
2017-04-27,44.16,44.407,43.412,43.629,609291,0
2017-04-28,44.063,48.594,43.352,47.836,1839398,0
2017-05-01,48.083,49.832,48.083,49.176,1361075,0
2017-05-02,49.264,50.24,48.87,49.343,815195,0
2017-05-03,49.084,50.627,49.014,50.28,466891,0
2017-05-04,49.924,50.152,49.564,49.934,352103,0
2017-05-05,49.855,50.014,49.222,49.796,487674,0
2017-05-08,49.974,50.162,49.469,49.855,260807,0
2017-05-09,50.251,50.493,49.776,50.33,476796,0
2017-05-10,50.805,50.943,50.212,50.617,370086,0
2017-05-11,50.677,50.677,49.855,50.162,394582,0
2017-05-12,50.31,50.488,48.49,48.668,607571,0
2017-05-15,48.599,49.123,48.193,49.084,608840,0
2017-05-16,49.291,49.291,48.223,48.994,461694,0
2017-05-17,48.718,48.906,47.155,47.283,481187,0
2017-05-18,46.759,47.145,46.244,46.591,973160,0
2017-05-19,46.858,49.301,46.858,48.816,667389,0
2017-05-22,48.965,49.479,48.678,49.479,627121,0
2017-05-23,49.647,49.647,48.035,48.253,413045,0
2017-05-24,48.698,49.954,48.319,49.222,489785,0
2017-05-25,49.232,51.438,49.143,51.25,727489,0
2017-05-26,51.013,51.185,50.29,50.933,389755,0
2017-05-30,51.032,52.091,50.953,51.478,303663,0
2017-05-31,51.438,51.833,51.27,51.685,533958,0
2017-06-01,52.081,53.891,51.858,52.664,950050,0
2017-06-02,52.674,53.782,52.674,53.189,553274,0
2017-06-05,53.693,53.867,53.239,53.525,264525,0
2017-06-06,53.604,53.703,52.471,52.724,624383,0
2017-06-07,53.021,53.565,52.576,53.495,507062,0
2017-06-08,53.565,54.9,53.159,54.703,742234,0
2017-06-09,54.485,55.078,51.804,52.516,1410831,0
2017-06-12,51.398,52.189,50.587,52.121,716121,0
2017-06-13,52.358,53.055,52.011,52.566,388776,0
2017-06-14,52.951,53.159,51.903,52.348,353996,0
2017-06-15,51.468,52.338,51.141,52.17,580303,0
2017-06-16,52.417,52.526,50.805,51.032,387871,0
2017-06-19,51.725,52.081,50.953,51.843,370413,0
2017-06-20,51.784,51.963,50.122,50.37,682089,0
2017-06-21,50.498,50.943,49.806,50.222,456479,0
2017-06-22,50.202,50.404,49.321,49.519,528240,0
2017-06-23,49.401,49.855,49.094,49.697,373214,0
2017-06-26,49.924,50.251,49.271,49.42,311748,0
2017-06-27,49.529,50.637,49.212,49.252,459100,0
2017-06-28,49.261,50.758,49.261,50.577,315638,0
2017-06-29,50.528,50.835,48.688,49.341,574462,0
2017-06-30,49.618,49.618,47.659,47.708,682728,0
2017-07-03,48.035,48.243,47.61,47.936,380962,0
2017-07-05,48.015,49.311,47.56,47.946,549750,0
2017-07-06,47.462,47.63,46.601,47.145,452772,0
2017-07-07,43.267,45.503,42.981,44.217,2423958,0
2017-07-10,43.9,44.533,42.783,43.624,1083277,0
2017-07-11,43.327,43.697,42.338,42.376,921921,0
2017-07-12,42.703,42.911,41.585,41.922,906565,0
2017-07-13,42.07,42.624,41.773,41.951,721698,0
2017-07-14,41.961,43.792,41.838,43.445,816992,0
2017-07-17,43.416,44.088,43.366,43.782,718167,0
2017-07-18,44.197,44.197,43.396,43.782,419851,0
2017-07-19,44.227,44.662,44.217,44.227,480126,0
2017-07-20,44.503,44.642,43.257,43.435,297467,0
2017-07-21,43.297,43.297,41.715,42.209,761331,0
2017-07-24,42.288,42.318,41.833,41.853,332283,0
2017-07-25,42.041,42.278,41.408,41.536,599447,0
2017-07-26,41.556,42.09,41.447,41.705,591648,0
2017-07-27,41.793,41.922,40.883,41.15,667614,0
2017-07-28,41.012,41.516,40.715,41.1,919492,0
2017-07-31,41.358,41.388,39.894,40.665,1145793,0
2017-08-01,41.072,45.315,40.665,44.009,2836457,0
2017-08-02,43.752,44.029,42.085,42.684,1383373,0
2017-08-03,42.922,43.255,42.505,42.674,510169,0
2017-08-04,42.693,42.902,42.167,42.326,591705,0
2017-08-07,42.455,42.723,42.226,42.326,422117,0
2017-08-08,42.316,42.584,42.038,42.117,312678,0
2017-08-09,41.938,42.813,41.839,42.544,491556,0
2017-08-10,42.346,42.425,41.948,42.107,488905,0
2017-08-11,42.057,42.485,41.998,42.236,411140,0
2017-08-14,42.405,42.743,42.147,42.574,622516,0
2017-08-15,42.674,43.061,42.375,42.554,381213,0
2017-08-16,42.624,42.912,42.286,42.634,307460,0
2017-08-17,42.445,42.793,42.008,42.087,434477,0
2017-08-18,42.097,42.684,42.097,42.455,493240,0
2017-08-21,42.356,42.435,41.103,41.342,327365,0
2017-08-22,41.382,42.087,41.382,41.948,180623,0
2017-08-23,41.521,42.187,41.521,42.147,168403,0
2017-08-24,42.226,42.435,41.65,41.749,311124,0
2017-08-25,41.879,43.317,41.556,42.485,315582,0
2017-08-28,42.495,42.763,42.197,42.534,166029,0
2017-08-29,42.326,43.399,42.286,43.23,385601,0
2017-08-30,43.449,45.456,43.449,45.029,1042747,0
2017-08-31,45.387,45.556,44.974,45.327,515454,0
2017-09-01,45.357,46.669,45.009,46.291,527096,0
2017-09-05,46.172,46.679,45.784,46.579,455596,0
2017-09-06,46.629,46.708,45.814,46.51,557125,0
2017-09-07,46.689,46.689,46.132,46.53,155262,0
2017-09-08,46.589,47.007,45.913,46.848,404158,0
2017-09-11,47.146,47.434,46.371,46.718,325154,0
2017-09-12,46.778,47.225,46.5,47.176,480833,0
2017-09-13,47.156,47.434,46.748,47.056,394634,0
2017-09-14,46.917,47.136,46.629,46.907,418702,0
2017-09-15,46.917,47.414,46.867,47.146,649624,0
2017-09-18,47.235,47.394,45.576,45.645,651819,0
2017-09-19,45.774,46.212,43.936,44.423,931153,0
2017-09-20,44.045,45.228,43.926,44.353,317538,0
2017-09-21,44.244,44.691,43.856,43.906,399365,0
2017-09-22,44.025,44.771,43.638,44.721,523513,0
2017-09-25,44.383,45.476,44.383,44.721,423958,0
2017-09-26,44.88,45.143,44.661,44.79,234500,0
2017-09-27,46.212,47.861,45.943,47.851,892148,0
2017-09-28,47.841,48,46.41,47.295,619010,0
2017-09-29,47.503,47.971,46.887,47.732,343808,0
2017-10-02,47.782,49.133,47.782,48.984,624315,0
2017-10-03,48.964,49.491,48.825,49.312,327095,0
2017-10-04,49.282,49.327,47.643,48.04,886804,0
2017-10-05,48.1,49.094,47.384,49.064,430478,0
2017-10-06,48.815,51.151,48.149,50.882,1187567,0
2017-10-09,51.171,52.075,51.036,51.876,437564,0
2017-10-10,52.135,52.284,51.459,52.065,347421,0
2017-10-11,52.174,52.423,51.508,52.204,231442,0
2017-10-12,52.065,52.502,51.677,52.304,304235,0
2017-10-13,51.946,52.463,51.449,51.608,696959,0
2017-10-16,51.23,51.707,50.723,51.181,576909,0
2017-10-17,50.952,52.045,50.952,51.737,563684,0
2017-10-18,51.926,52.79,51.518,52.045,583961,0
2017-10-19,51.667,51.896,50.992,51.658,240526,0
2017-10-20,51.906,52.169,51.31,51.459,250012,0
2017-10-23,51.598,51.886,51.25,51.379,323874,0
2017-10-24,52.065,52.602,50.922,50.972,827382,0
2017-10-25,50.982,51.141,48.994,49.65,1191857,0
2017-10-26,49.66,50.276,48.388,48.497,1224542,0
2017-10-27,50.669,50.669,46.212,46.967,1434910,0
2017-10-30,47.2,47.861,46.907,46.957,521360,0
2017-10-31,47.017,48.199,46.907,48.12,999130,0
2017-11-01,48.368,48.617,47.653,48.159,605690,0
2017-11-02,47.921,49.362,47.881,48.368,382192,0
2017-11-03,48.487,48.845,47.325,47.682,436582,0
2017-11-06,47.961,48.259,47.454,48.169,480802,0
2017-11-07,48.179,48.209,47.653,48.06,281793,0
2017-11-08,48.07,48.8,47.255,47.89,354748,0
2017-11-09,47.5,47.69,47.04,47.16,160772,0
2017-11-10,47.25,47.41,47.04,47.17,231864,0
