Date,Open,High,Low,Close,Volume,OpenInt
2006-12-13,12.771,12.771,12.771,12.771,0,0
2006-12-14,15.203,15.793,14.715,15.203,8143407,0
2006-12-15,15.203,15.843,15.095,15.661,1055214,0
2006-12-18,15.933,15.963,14.9,15.812,398108,0
2006-12-19,15.63,15.787,15.538,15.688,290730,0
2006-12-20,15.647,15.963,15.575,15.823,291716,0
2006-12-21,15.75,16.018,15.75,15.902,120040,0
2006-12-22,15.823,15.928,15.701,15.849,79261,0
2006-12-26,15.963,16.042,15.902,15.963,65116,0
2006-12-27,16.084,16.419,16.035,16.279,115604,0
2006-12-28,16.236,16.335,16.133,16.193,118888,0
2006-12-29,16.253,16.253,15.963,16.03,107542,0
2007-01-03,15.744,15.933,15.511,15.859,431817,0
2007-01-04,15.671,15.982,15.671,15.873,275276,0
2007-01-05,15.843,15.963,15.719,15.963,258499,0
2007-01-08,16.005,16.005,15.812,15.922,112150,0
2007-01-09,15.732,15.922,15.661,15.922,225281,0
2007-01-10,15.933,16.236,15.849,16.236,128101,0
2007-01-11,16.118,16.177,15.836,15.873,121190,0
2007-01-12,15.75,15.873,15.661,15.812,68903,0
2007-01-16,15.812,15.922,15.688,15.902,141252,0
2007-01-17,15.816,16.111,15.725,15.88,80740,0
2007-01-18,15.816,15.914,15.738,15.843,42424,0
2007-01-19,15.781,15.928,15.781,15.88,214265,0
2007-01-22,15.823,16.084,15.812,16.084,81399,0
2007-01-23,16.118,16.694,16.118,16.358,252415,0
2007-01-24,16.723,16.723,16.084,16.358,270999,0
2007-01-25,16.358,16.723,16.084,16.084,224624,0
2007-01-26,16.122,16.503,16.122,16.354,162633,0
2007-01-29,16.503,16.51,16.213,16.409,78601,0
2007-01-30,16.542,16.875,16.517,16.838,134681,0
2007-01-31,16.832,17.163,16.76,17.027,115934,0
2007-02-01,17.15,17.362,16.935,17.259,111815,0
2007-02-02,17.179,17.599,17.179,17.599,50810,0
2007-02-05,17.544,17.636,17.4,17.636,64130,0
2007-02-06,17.696,17.696,17.369,17.386,91099,0
2007-02-07,17.386,17.454,17.179,17.454,133528,0
2007-02-08,17.514,17.636,17.082,17.32,68243,0
2007-02-09,17.082,17.252,17.027,17.051,67091,0
2007-02-12,17.15,17.246,16.852,17.021,123503,0
2007-02-13,17.027,17.15,16.914,17.051,73670,0
2007-02-14,17.034,17.412,17.027,17.406,41106,0
2007-02-15,17.556,17.696,17.556,17.678,69067,0
2007-02-16,17.696,18.243,17.696,18.068,44727,0
2007-02-20,18.221,18.361,18.123,18.194,43903,0
2007-02-21,18.06,18.183,17.787,18.164,60515,0
2007-02-22,18.183,18.361,18.136,18.251,118888,0
2007-02-23,18.156,18.309,18.117,18.238,104582,0
2007-02-26,18.309,18.463,18.251,18.444,127606,0
2007-02-27,17.331,18.104,17.265,17.794,229232,0
2007-02-28,17.725,18.123,17.575,18.123,55911,0
2007-03-01,17.636,18.395,17.593,18.221,86327,0
2007-03-02,18.274,18.584,18.156,18.299,79755,0
2007-03-05,18.147,18.541,18.123,18.53,88634,0
2007-03-06,18.679,18.777,18.431,18.729,138623,0
2007-03-07,18.579,18.602,18.395,18.584,32394,0
2007-03-08,18.333,18.854,18.333,18.815,68735,0
2007-03-09,18.777,19.381,18.777,19.253,80415,0
2007-03-12,19.31,19.41,19.18,19.248,78601,0
2007-03-13,18.943,19.095,18.743,18.771,109354,0
2007-03-14,18.621,19.072,18.621,18.937,64954,0
2007-03-15,18.854,19.016,18.729,18.943,44894,0
2007-03-16,19.199,19.199,18.792,18.937,32229,0
2007-03-19,18.854,18.948,18.361,18.669,70875,0
2007-03-20,18.547,18.695,18.371,18.679,21214,0
2007-03-21,18.821,18.854,18.395,18.431,41433,0
2007-03-22,18.431,18.664,18.365,18.591,32067,0
2007-03-23,18.499,18.955,18.426,18.846,47030,0
2007-03-26,18.854,19.065,18.049,18.274,285634,0
2007-03-27,18.243,18.243,17.768,17.919,106226,0
2007-03-28,17.816,17.97,17.755,17.816,95870,0
2007-03-29,17.816,18.104,17.755,18.044,48342,0
2007-03-30,18.183,18.213,17.537,17.636,318355,0
2007-04-02,17.709,18.232,17.636,18.117,75314,0
2007-04-03,18.213,18.426,18.128,18.238,57059,0
2007-04-04,18.243,18.317,18.19,18.274,39466,0
2007-04-05,18.426,18.729,18.274,18.579,73504,0
2007-04-09,18.499,18.937,18.499,18.857,54102,0
2007-04-10,18.854,18.998,18.7,18.705,161645,0
2007-04-11,18.609,18.846,18.506,18.792,20556,0
2007-04-12,18.669,18.797,18.547,18.712,20224,0
2007-04-13,18.734,18.906,18.609,18.664,23021,0
2007-04-16,18.729,18.875,18.452,18.452,32229,0
2007-04-17,18.339,18.99,18.274,18.875,53281,0
2007-04-18,18.99,18.99,18.792,18.833,150626,0
2007-04-19,18.444,18.827,18.403,18.705,46370,0
2007-04-20,18.555,18.865,18.555,18.854,44400,0
2007-04-23,18.729,18.912,18.729,18.755,48342,0
2007-04-24,18.846,18.901,18.734,18.854,28119,0
2007-04-25,18.99,18.99,18.792,18.809,119391,0
2007-04-26,18.792,19.006,18.734,18.943,89782,0
2007-04-27,18.854,18.962,18.7,18.7,30090,0
2007-04-30,18.7,18.912,18.602,18.854,155231,0
2007-05-01,18.771,18.857,18.657,18.657,44727,0
2007-05-02,18.777,18.895,18.629,18.785,258169,0
2007-05-03,19.006,19.016,18.675,18.675,82056,0
2007-05-04,18.792,18.943,18.7,18.846,75314,0
2007-05-07,18.975,19.569,18.854,19.489,61830,0
2007-05-08,19.642,19.652,19.44,19.648,116261,0
2007-05-09,19.747,20.335,19.686,20.335,64628,0
2007-05-10,20.067,20.324,18.481,20.267,119714,0
2007-05-11,20.165,20.245,19.947,20.038,165096,0
2007-05-14,20.159,20.627,20.116,20.532,69556,0
2007-05-15,20.768,20.894,20.464,20.532,47030,0
2007-05-16,20.681,20.756,20.045,20.097,59202,0
2007-05-17,20.251,20.469,20.097,20.402,27295,0
2007-05-18,20.402,20.556,20.371,20.548,9041,0
2007-05-21,20.634,20.664,19.813,19.891,45222,0
2007-05-22,20.008,20.847,20.008,20.798,39629,0
2007-05-23,19.156,21.874,19.156,21.527,71039,0
2007-05-24,21.679,21.679,19.813,20.124,115108,0
2007-05-25,19.861,20.409,19.856,20.312,34697,0
2007-05-29,20.349,20.532,20.324,20.396,27128,0
2007-05-30,20.258,20.415,19.467,20.128,119219,0
2007-05-31,20.281,20.335,19.954,20.335,36179,0
2007-06-01,20.295,20.501,20.295,20.371,32394,0
2007-06-04,20.371,20.949,20.371,20.875,19737,0
2007-06-05,20.858,21.595,20.858,21.005,83533,0
2007-06-06,20.438,20.701,20.438,20.541,56895,0
2007-06-07,20.312,20.586,19.82,20.074,79424,0
2007-06-08,20.074,20.147,20.038,20.147,45713,0
2007-06-11,20.298,20.298,19.916,19.97,20718,0
2007-06-12,19.861,20.433,19.721,20.318,29762,0
2007-06-13,20.574,20.739,20.091,20.525,23354,0
2007-06-14,20.409,20.597,20.295,20.438,20718,0
2007-06-15,20.569,21.155,20.371,20.681,30590,0
2007-06-18,20.836,20.836,20.371,20.811,32723,0
2007-06-19,20.768,21.673,20.706,21.413,52127,0
2007-06-20,21.267,21.521,21.192,21.497,64130,0
2007-06-21,21.497,21.704,21.224,21.497,40455,0
2007-06-22,21.346,21.584,21.037,21.261,47030,0
2007-06-25,21.144,21.144,20.622,20.761,50810,0
2007-06-26,20.674,20.725,20.245,20.586,92578,0
2007-06-27,20.251,21.168,20.251,21.168,20718,0
2007-06-28,21.283,21.283,21.032,21.112,13814,0
2007-06-29,21.267,21.267,20.548,20.739,40783,0
2007-07-02,20.433,21.247,20.433,21.01,65282,0
2007-07-03,21.31,21.584,18.42,21.261,61337,0
2007-07-05,21.516,21.516,21.216,21.381,11511,0
2007-07-06,21.59,21.59,21.333,21.578,15292,0
2007-07-09,21.651,22.72,21.59,22.355,61007,0
2007-07-10,22.355,22.72,22.184,22.623,69888,0
2007-07-11,22.623,22.792,22.45,22.586,102449,0
2007-07-12,22.919,23.005,22.398,22.45,33875,0
2007-07-13,22.355,22.533,22.251,22.379,42589,0
2007-07-16,22.475,22.475,21.534,22.264,62321,0
2007-07-17,22.379,22.379,21.691,21.754,176280,0
2007-07-18,21.74,21.904,21.443,21.768,36179,0
2007-07-19,21.892,22.708,21.846,22.434,39466,0
2007-07-20,22.148,22.806,21.887,22.775,67914,0
2007-07-23,22.824,22.824,22.057,22.482,27457,0
2007-07-24,22.362,22.427,21.832,21.839,35023,0
2007-07-25,22.05,22.05,20.816,21.398,65116,0
2007-07-26,21.398,21.429,20.836,21.205,42261,0
2007-07-27,21.205,21.205,20.931,21.06,36344,0
2007-07-30,21.346,21.346,20.669,20.858,68408,0
2007-07-31,20.919,21.341,20.919,21.212,19406,0
2007-08-01,21.28,21.28,20.22,20.512,46532,0
2007-08-02,20.664,20.847,20.512,20.674,33384,0
2007-08-03,20.674,20.894,19.599,19.702,44400,0
2007-08-06,19.584,19.667,17.058,18.541,160167,0
2007-08-07,18.395,19.248,18.117,19.156,52458,0
2007-08-08,19.31,20.184,19.31,19.813,57882,0
2007-08-09,19.916,19.916,19.4,19.4,10362,0
2007-08-10,19.006,19.006,18.42,18.7,54431,0
2007-08-13,18.943,19.916,18.943,19.879,45061,0
2007-08-14,19.777,19.856,19.35,19.406,40122,0
2007-08-15,19.034,19.279,18.7,18.827,45878,0
2007-08-16,18.669,18.669,15.922,17.94,287605,0
2007-08-17,18.854,19.333,17.252,17.593,53935,0
2007-08-20,17.849,17.849,16.838,17.271,100474,0
2007-08-21,17.239,17.768,17.07,17.768,41601,0
2007-08-22,17.94,18.751,17.761,18.365,65611,0
2007-08-23,18.541,18.547,18.365,18.481,10689,0
2007-08-24,18.365,18.371,18.108,18.108,38311,0
2007-08-27,18.108,18.517,18.108,18.365,21214,0
2007-08-28,18.458,18.458,17.282,17.482,91922,0
2007-08-29,17.477,17.761,17.386,17.755,52783,0
2007-08-30,17.636,17.636,17.002,17.088,111494,0
2007-08-31,17.331,17.934,17.331,17.816,30754,0
2007-09-04,18.123,18.547,17.91,18.524,27626,0
2007-09-05,18.304,18.339,17.891,18.243,17268,0
2007-09-06,18.123,18.221,17.733,18.136,10524,0
2007-09-07,17.709,18.243,17.709,18.108,61830,0
2007-09-10,18.243,18.487,18.117,18.333,26635,0
2007-09-11,18.377,18.377,18.098,18.238,29103,0
2007-09-12,18.205,18.205,17.751,17.964,16776,0
2007-09-13,17.91,18.049,17.606,17.88,21542,0
2007-09-14,17.725,17.94,17.185,17.459,76960,0
2007-09-17,17.459,17.823,16.93,17.088,32723,0
2007-09-18,16.984,17.271,16.723,17.027,20556,0
2007-09-19,17.302,17.849,16.901,17.704,43411,0
2007-09-20,17.673,17.673,17.027,17.454,11183,0
2007-09-21,17.454,17.94,17.393,17.575,34371,0
2007-09-24,17.725,17.94,17.246,17.521,31422,0
2007-09-25,17.331,17.564,17.027,17.227,26635,0
2007-09-26,17.312,17.493,17.209,17.223,23189,0
2007-09-27,17.217,17.459,17.209,17.307,24270,0
2007-09-28,17.338,17.459,17.209,17.209,15897,0
2007-10-01,17.326,17.435,16.967,16.967,174473,0
2007-10-02,17.088,17.482,16.97,17.008,193880,0
2007-10-03,16.845,16.845,16.486,16.571,47525,0
2007-10-04,16.559,16.962,16.461,16.901,47854,0
2007-10-05,16.875,17.205,16.813,17.155,39135,0
2007-10-08,17.271,17.326,16.894,16.923,28612,0
2007-10-09,17.074,17.074,16.534,16.723,86001,0
2007-10-10,16.723,17.172,16.723,17.113,38152,0
2007-10-11,17.113,17.816,17.034,17.482,75808,0
2007-10-12,17.526,17.787,16.244,16.583,303392,0
2007-10-15,16.694,16.93,16.694,16.838,49169,0
2007-10-16,17.027,17.027,16.723,16.942,37985,0
2007-10-17,16.962,17.027,16.716,16.984,60021,0
2007-10-18,16.967,17.113,16.747,17.074,36672,0
2007-10-19,17.082,17.15,16.869,16.967,27792,0
2007-10-22,16.845,16.852,16.723,16.838,38808,0
2007-10-23,16.656,16.838,16.656,16.76,49169,0
2007-10-24,16.656,16.967,16.656,16.967,34531,0
2007-10-25,17.066,17.265,16.984,17.259,27956,0
2007-10-26,17.331,17.508,17.252,17.477,30590,0
2007-10-29,17.526,17.866,17.435,17.866,21708,0
2007-10-30,17.94,17.94,17.185,17.482,58379,0
2007-10-31,17.521,17.696,17.521,17.654,53447,0
2007-11-01,17.487,17.537,17.179,17.467,28777,0
2007-11-02,17.482,17.521,17.312,17.514,24828,0
2007-11-05,17.271,17.816,17.271,17.755,84027,0
2007-11-06,17.768,17.811,17.239,17.665,51803,0
2007-11-07,17.487,17.806,17.302,17.302,63472,0
2007-11-08,17.575,17.575,16.845,17.271,62321,0
2007-11-09,16.977,17.051,16.778,16.791,14968,0
2007-11-12,16.791,17.034,16.77,16.845,48180,0
2007-11-13,16.765,17.008,16.765,16.82,24337,0
2007-11-14,16.914,16.977,15.849,16.14,36672,0
2007-11-15,15.933,16.327,15.688,15.688,39629,0
2007-11-16,15.812,15.812,15.6,15.6,33547,0
2007-11-19,15.6,15.661,14.419,14.622,98992,0
2007-11-20,14.29,14.895,14.29,14.771,172335,0
2007-11-21,14.533,15.039,14.29,14.826,85590,0
2007-11-23,14.958,15.312,14.958,15.312,10198,0
2007-11-26,15.197,15.415,14.826,15.213,88795,0
2007-11-27,15.447,15.616,15.149,15.239,167202,0
2007-11-28,15.276,15.592,15.213,15.451,244358,0
2007-11-29,15.511,15.873,15.41,15.787,25653,0
2007-11-30,16.118,16.118,15.587,15.63,29430,0
2007-12-03,15.732,15.75,15.524,15.562,55911,0
2007-12-04,15.4,16.327,15.4,16.035,52950,0
2007-12-05,16.266,16.51,15.707,15.781,83372,0
2007-12-06,15.6,15.684,15.295,15.507,154081,0
2007-12-07,15.661,15.988,15.538,15.63,54102,0
2007-12-10,15.624,15.63,15.421,15.447,25653,0
2007-12-11,15.421,15.507,15.015,15.213,111164,0
2007-12-12,15.052,15.963,15.052,15.519,174798,0
2007-12-13,15.239,15.48,15.095,15.356,102116,0
2007-12-14,15.144,15.421,15.052,15.421,135499,0
2007-12-17,15.337,15.351,14.917,15.019,57391,0
2007-12-18,14.9,15.22,14.9,15.047,48506,0
2007-12-19,15.161,15.243,14.9,15.019,50318,0
2007-12-20,14.958,15.379,14.801,14.846,66598,0
2007-12-21,15.039,15.039,14.285,14.99,71039,0
2007-12-24,14.99,15.343,14.99,15.325,79093,0
2007-12-26,15.386,16.09,15.356,15.88,127938,0
2007-12-27,15.928,16.025,15.447,15.688,63311,0
2007-12-28,15.688,15.933,15.302,15.507,43411,0
2007-12-31,15.325,15.435,15.239,15.295,98501,0
2008-01-02,15.265,16.018,15.265,15.725,47854,0
2008-01-03,15.873,15.873,15.471,15.569,15953,0
2008-01-04,15.507,15.569,14.977,15.243,58373,0
2008-01-07,15.507,15.701,14.935,15.415,166905,0
2008-01-08,15.111,15.473,14.667,14.807,151780,0
2008-01-09,14.715,15.213,14.473,14.839,276259,0
2008-01-10,14.977,16.207,14.963,15.569,285188,0
2008-01-11,15.306,15.873,15.22,15.312,109354,0
2008-01-14,15.203,15.325,15.107,15.203,58046,0
2008-01-15,15.031,15.186,14.437,14.626,47525,0
2008-01-16,14.667,14.826,14.503,14.687,53281,0
2008-01-17,14.826,15.197,14.45,14.607,66434,0
2008-01-18,14.533,14.826,13.817,14.748,121408,0
2008-01-22,13.44,14.699,13.348,14.699,97800,0
2008-01-23,14.691,14.853,14.29,14.687,74494,0
2008-01-24,14.727,14.942,14.497,14.785,38648,0
2008-01-25,14.99,15.179,14.687,14.709,32394,0
2008-01-28,14.709,14.785,13.877,14,77945,0
2008-01-29,13.985,14.801,13.748,14.138,93248,0
2008-01-30,13.993,14.183,13.62,13.835,71325,0
2008-01-31,13.62,14.631,13.531,13.993,127439,0
2008-02-01,14.23,15.117,14.115,14.807,132543,0
2008-02-04,14.796,14.905,14.23,14.285,91626,0
2008-02-05,14.29,14.352,13.683,14.29,97692,0
2008-02-06,13.835,13.889,13.197,13.421,142672,0
2008-02-07,13.378,14.091,13.304,13.835,100969,0
2008-02-08,13.903,13.927,13.409,13.627,33239,0
2008-02-11,13.531,13.932,13.281,13.488,125794,0
2008-02-12,13.695,14.554,13.55,14.29,103926,0
2008-02-13,14.533,14.764,14.25,14.321,31733,0
2008-02-14,14.395,14.594,13.804,14.473,98827,0
2008-02-15,14.594,15.161,14.334,14.699,49001,0
2008-02-19,14.687,15.956,14.651,15.88,51471,0
2008-02-20,15.812,16.09,15.179,16.09,72190,0
2008-02-21,16.165,16.279,15.519,15.569,121847,0
2008-02-22,15.88,15.988,15.239,15.451,126617,0
2008-02-25,15.052,15.812,15.052,15.8,48660,0
2008-02-26,15.579,15.896,15.543,15.684,74163,0
2008-02-27,15.661,15.812,15.531,15.654,79837,0
2008-02-28,15.661,15.812,15.4,15.555,104254,0
2008-02-29,15.507,15.543,15.192,15.439,138108,0
2008-03-03,15.4,15.587,15.057,15.4,55579,0
2008-03-04,15.372,15.435,14.963,15.203,74659,0
2008-03-05,15.203,15.258,15.111,15.239,82223,0
2008-03-06,14.99,15.451,14.636,14.657,48837,0
2008-03-07,14.364,14.674,14.29,14.395,109680,0
2008-03-10,14.388,14.571,14.29,14.352,40756,0
2008-03-11,14.357,14.529,14.29,14.297,112921,0
2008-03-12,14.297,14.395,13.961,13.98,114258,0
2008-03-13,13.743,13.755,12.681,13.464,175456,0
2008-03-14,13.523,13.69,12.909,13.183,77123,0
2008-03-17,13.124,13.148,12.449,12.638,44894,0
2008-03-18,13.013,13.197,12.348,12.594,108696,0
2008-03-19,12.541,13.057,12.541,13.05,75971,0
2008-03-20,12.771,13.063,12.747,12.797,83866,0
2008-03-24,12.986,13.201,12.777,13.201,37860,0
2008-03-25,13.104,13.889,13.093,13.829,54431,0
2008-03-26,13.683,14.103,13.658,13.743,21048,0
2008-03-27,13.865,13.993,13.865,13.908,26012,0
2008-03-28,13.507,13.932,13.386,13.421,39466,0
2008-03-31,13.448,14.405,13.448,14.079,66103,0
2008-04-01,14.626,14.853,14.503,14.503,71862,0
2008-04-02,14.503,14.594,14.098,14.212,38311,0
2008-04-03,14.272,14.998,14.017,14.807,65759,0
2008-04-04,14.748,14.853,13.798,14.614,21379,0
2008-04-07,14.9,14.9,14.25,14.272,34037,0
2008-04-08,14.28,14.571,14.163,14.419,15953,0
2008-04-09,14.465,14.584,14.149,14.285,41356,0
2008-04-10,14.2,14.243,13.707,13.743,28612,0
2008-04-11,13.671,13.817,13.647,13.647,14473,0
2008-04-14,13.604,13.604,13.038,13.209,38537,0
2008-04-15,13.378,13.386,13.154,13.263,16711,0
2008-04-16,13.251,13.578,13.238,13.474,24217,0
2008-04-17,13.483,13.897,13.361,13.877,27262,0
2008-04-18,14.079,14.109,13.897,14.098,18828,0
2008-04-21,14.109,14.187,14.03,14.109,13319,0
2008-04-22,13.774,13.848,13.608,13.843,25813,0
2008-04-23,13.98,13.98,13.712,13.78,11511,0
2008-04-24,13.732,13.732,13.299,13.386,34005,0
2008-04-25,13.348,13.531,13.263,13.523,36764,0
2008-04-28,13.448,13.568,13.161,13.258,17877,0
2008-04-29,13.258,13.361,13.027,13.209,14968,0
2008-04-30,13.044,13.111,12.994,13.081,14151,0
2008-05-01,12.953,13.124,12.953,13.097,14389,0
2008-05-02,13.111,13.488,13.075,13.488,37485,0
2008-05-05,13.104,13.319,13.104,13.289,40294,0
2008-05-06,13.044,13.111,12.97,13.032,39877,0
2008-05-07,12.959,13.044,12.356,12.474,53174,0
2008-05-08,12.527,12.681,12.345,12.377,37741,0
2008-05-09,12.474,12.541,12.345,12.466,25628,0
2008-05-12,12.466,12.71,12.466,12.649,21105,0
2008-05-13,13.798,13.798,12.466,12.644,36597,0
2008-05-14,12.599,12.978,12.599,12.868,105866,0
2008-05-15,12.763,13.537,12.644,13.448,85895,0
2008-05-16,13.464,13.903,13.372,13.769,39663,0
2008-05-19,14.193,15.203,14.193,14.657,124341,0
2008-05-20,14.29,14.644,13.835,14.594,67257,0
2008-05-21,14.644,14.771,14.103,14.103,49586,0
2008-05-22,13.993,14.491,13.993,14.285,36380,0
2008-05-23,14.29,14.341,14.193,14.303,30737,0
2008-05-27,14.193,14.29,14.12,14.217,19009,0
2008-05-28,14.205,14.411,14.036,14.243,50359,0
2008-05-29,14.109,14.29,14.079,14.145,33244,0
2008-05-30,14.29,14.29,13.985,13.985,47975,0
2008-06-02,13.975,13.975,13.608,13.912,36118,0
2008-06-03,13.985,14,13.386,13.897,86193,0
2008-06-04,13.853,13.853,13.483,13.571,42286,0
2008-06-05,13.69,13.787,13.647,13.695,30090,0
2008-06-06,13.44,13.865,13.391,13.78,38534,0
2008-06-09,13.793,13.793,13.507,13.507,50846,0
2008-06-10,13.55,13.671,13.531,13.62,6481,0
2008-06-11,13.62,13.743,12.791,12.812,132227,0
2008-06-12,12.102,12.606,11.859,12.163,1570410,0
2008-06-13,12.074,12.15,12.005,12.072,7421903,0
2008-06-16,12.072,12.225,12.023,12.205,1368791,0
2008-06-17,12.225,12.259,12.132,12.194,834238,0
2008-06-18,12.132,12.176,12.017,12.125,461208,0
2008-06-19,12.042,12.095,12.01,12.01,439167,0
2008-06-20,12.028,12.18,12.028,12.155,291870,0
2008-06-23,12.155,12.225,12.023,12.18,364461,0
2008-06-24,12.082,12.125,11.998,12.017,355405,0
2008-06-25,12.065,12.074,12.01,12.023,291661,0
2008-06-26,12.017,12.059,11.98,12.005,613608,0
2008-06-27,11.98,12.132,11.95,12.065,140691,0
2008-06-30,12.028,12.125,12.01,12.01,240502,0
2008-07-01,11.98,12.074,11.95,11.975,463693,0
2008-07-02,11.975,12.089,11.859,11.957,198000,0
2008-07-03,11.921,11.921,11.808,11.859,225208,0
2008-07-07,11.877,11.969,11.337,11.609,418225,0
2008-07-08,11.498,11.644,11.498,11.644,241226,0
2008-07-09,11.56,11.701,11.553,11.56,284572,0
2008-07-10,11.56,11.615,11.457,11.553,325542,0
2008-07-11,11.665,11.864,11.553,11.834,117548,0
2008-07-14,11.834,11.894,11.468,11.644,223601,0
2008-07-15,11.627,11.627,11.024,11.044,161638,0
2008-07-16,10.929,10.946,10.397,10.848,356089,0
2008-07-17,10.946,11.012,10.703,10.79,244915,0
2008-07-18,10.921,10.921,10.612,10.868,119112,0
2008-07-21,10.874,11.323,10.696,11.323,82975,0
2008-07-22,11.294,11.433,10.837,11.007,191058,0
2008-07-23,10.952,11.429,10.643,10.79,580201,0
2008-07-24,10.717,10.929,10.424,10.474,193820,0
2008-07-25,10.467,10.582,10.436,10.532,193819,0
2008-07-28,11.159,11.159,10.004,10.23,206401,0
2008-07-29,10.185,10.338,10.119,10.185,143698,0
2008-07-30,10.17,10.376,10.034,10.376,170535,0
2008-07-31,10.259,10.431,10.259,10.338,174360,0
2008-08-01,10.289,10.436,10.245,10.338,113446,0
2008-08-04,10.397,10.397,9.969,10.071,202203,0
2008-08-05,9.949,10.102,9.905,10.077,96052,0
2008-08-06,10.095,10.185,9.736,10.102,114550,0
2008-08-07,9.707,10.18,9.638,9.725,104075,0
2008-08-08,9.736,10.015,9.602,10.008,104135,0
2008-08-11,9.902,10.071,9.73,9.852,133838,0
2008-08-12,9.797,10.149,9.608,9.992,68900,0
2008-08-13,9.926,10.015,9.844,9.905,99344,0
2008-08-14,9.844,9.926,9.7,9.725,104006,0
2008-08-15,9.755,9.912,9.517,9.602,84948,0
2008-08-18,9.725,9.803,9.4264,9.548,151740,0
2008-08-19,9.4943,9.517,9.2433,9.3452,122432,0
2008-08-20,9.3239,9.7,9.3239,9.7,205771,0
2008-08-21,9.658,9.707,9.578,9.615,111649,0
2008-08-22,9.658,9.658,9.2957,9.523,146135,0
2008-08-25,9.534,9.534,9.1931,9.3112,127058,0
2008-08-26,9.2812,9.548,9.1835,9.523,228696,0
2008-08-27,9.632,9.687,9.534,9.584,130623,0
2008-08-28,9.615,9.615,9.4324,9.572,105814,0
2008-08-29,9.572,9.79,9.4874,9.79,132073,0
2008-09-02,9.938,9.992,9.4005,9.578,356338,0
2008-09-03,9.558,9.766,9.558,9.717,784089,0
2008-09-04,9.73,9.748,9.2754,9.3413,157973,0
2008-09-05,9.2139,9.572,9.0298,9.572,236193,0
2008-09-08,9.676,9.73,9.4943,9.602,140500,0
2008-09-09,9.638,9.645,9.1036,9.1769,112733,0
2008-09-10,9.1397,9.318,8.9757,9.2812,136069,0
2008-09-11,9.2073,9.2073,8.7981,8.8183,127043,0
2008-09-12,8.757,8.9757,8.4278,8.4278,150460,0
2008-09-15,8.1181,8.4102,7.8691,8.0377,153780,0
2008-09-16,7.7468,7.8633,7.3579,7.7405,280031,0
2008-09-17,7.4684,7.613,7.0602,7.1576,304689,0
2008-09-18,7.1637,7.3888,6.8109,6.8414,345063,0
2008-09-19,6.8778,8.362,6.8778,8.362,299321,0
2008-09-22,8.2355,8.5498,7.0666,7.377,303284,0
2008-09-23,7.4127,7.5773,7.1755,7.3401,216143,0
2008-09-24,7.2492,7.298,7.0724,7.1816,168314,0
2008-09-25,7.2365,7.7106,7.1329,7.3154,179146,0
2008-09-26,7.6011,7.6921,6.9629,7.2303,231998,0
2008-09-29,6.805,9.876,6.0814,7.3579,202885,0
2008-09-30,7.3702,7.3888,6.6954,7.0239,170118,0
2008-10-01,6.9752,7.0239,6.7319,6.8354,121057,0
2008-10-02,6.9571,6.9571,6.4586,6.5919,178788,0
2008-10-03,6.6954,6.9204,6.2213,6.2455,120150,0
2008-10-06,6.2333,6.2333,5.1263,5.5035,325742,0
2008-10-07,5.8986,6.0206,5.6008,5.6676,358292,0
2008-10-08,5.3393,5.8015,5.1753,5.2362,373562,0
2008-10-09,5.4851,5.7834,4.8588,4.9864,298799,0
2008-10-10,4.5731,4.8651,3.8492,4.0014,686644,0
2008-10-13,4.8588,5.9294,4.4089,5.911,509650,0
2008-10-14,6.4886,7.1456,6.0326,6.1481,448275,0
2008-10-15,5.9659,6.2576,5.5155,5.6983,333144,0
2008-10-16,5.7711,6.282,5.3635,6.215,177269,0
2008-10-17,6.0814,6.6406,5.9716,6.2333,209479,0
2008-10-20,6.507,6.7685,6.355,6.5919,174006,0
2008-10-21,6.7863,6.9933,6.6288,6.7744,158335,0
2008-10-22,6.8109,6.9629,6.5678,6.7928,130680,0
2008-10-23,6.6894,6.7685,6.2391,6.4586,359811,0
2008-10-24,6.2333,6.9874,6.0814,6.4767,186871,0
2008-10-27,6.2759,6.3851,5.8986,5.9716,216850,0
2008-10-28,6.0326,6.2635,5.3454,5.5522,257095,0
2008-10-29,5.9294,6.2333,5.4185,6.2333,263323,0
2008-10-30,6.8109,7.4249,6.3489,7.3888,179779,0
2008-10-31,7.0784,7.6921,7.0784,7.6921,195871,0
2008-11-03,7.8758,8.2279,7.8082,8.0944,267223,0
2008-11-04,8.8897,8.8897,8.0886,8.5435,234340,0
2008-11-05,8.2752,8.4471,7.8275,7.8758,122196,0
2008-11-06,7.7838,7.8145,6.6225,6.6288,180037,0
2008-11-07,6.586,6.665,6.3731,6.4767,155767,0
2008-11-10,6.72,6.805,6.1725,6.1969,162429,0
2008-11-11,6.0934,6.142,5.6859,5.844,250508,0
2008-11-12,6.0021,6.0814,5.5462,5.7347,174577,0
2008-11-13,5.8805,6.0814,5.6253,6.069,272557,0
2008-11-14,5.9535,5.9903,5.6192,5.6192,224551,0
2008-11-17,5.6616,5.7771,5.1385,5.2238,190547,0
2008-11-18,5.4486,5.5462,4.9807,5.1082,174517,0
2008-11-19,4.9807,5.169,4.5548,4.8345,269519,0
2008-11-20,4.5671,4.798,3.8798,4.1657,369327,0
2008-11-21,4.257,4.2753,3.7825,4.0925,640835,0
2008-11-24,4.1837,4.7738,4.1837,4.7253,352167,0
2008-11-25,4.7371,4.9442,4.5303,4.8954,194024,0
2008-11-26,4.8651,6.1055,4.8044,6.1055,290078,0
2008-11-28,6.0814,6.0814,5.6738,6.0814,152250,0
2008-12-01,5.7284,6.2029,5.5155,5.8682,242652,0
2008-12-02,5.911,6.1908,5.6436,5.6921,133665,0
2008-12-03,5.6312,6.0994,5.6253,5.7771,100192,0
2008-12-04,5.8259,5.8259,5.3517,5.3517,91717,0
2008-12-05,5.3517,5.5337,4.8954,5.4125,93855,0
2008-12-08,5.6983,5.9903,5.6253,5.7834,123635,0
2008-12-09,5.6192,6.0144,5.5094,5.7165,124676,0
2008-12-10,5.7771,6.0509,5.7043,5.8682,131618,0
2008-12-11,5.7834,6.4703,5.7771,6.2333,165704,0
2008-12-12,6.0021,6.4828,5.7771,6.1908,105069,0
2008-12-15,6.2941,6.7624,6.2941,6.3851,119950,0
2008-12-16,6.3976,7.4736,6.3367,7.4549,111326,0
2008-12-17,7.298,7.3517,6.9996,7.0361,124676,0
2008-12-18,7.0361,7.2303,6.8473,7.0239,111711,0
2008-12-19,7.0178,7.7719,6.5678,7.273,245421,0
2008-12-22,7.5773,7.6011,6.7319,6.7744,180036,0
2008-12-23,6.8963,7.1456,6.3851,6.4947,248722,0
2008-12-24,6.4281,6.7501,6.2635,6.6529,172644,0
2008-12-26,6.8109,6.9933,6.7501,6.8109,116078,0
2008-12-29,6.9933,6.9933,6.5982,6.5982,150592,0
2008-12-30,6.7806,6.8109,6.4156,6.6288,313457,0
2008-12-31,6.7017,6.884,6.507,6.6288,443524,0
2009-01-02,7.0483,8.1181,6.7075,7.62,184309,0
2009-01-05,7.7244,8.0337,7.62,7.7838,282941,0
2009-01-06,7.9244,8.1794,7.8509,8.0377,438567,0
2009-01-07,7.9056,8.362,7.7356,8.0886,256519,0
2009-01-08,7.9972,8.3186,7.8437,8.3186,207939,0
2009-01-09,8.4049,8.4646,8.148,8.3009,149065,0
2009-01-12,8.1794,8.5077,7.9972,8.3426,141204,0
2009-01-13,8.4355,8.4725,8.3314,8.3989,79693,0
2009-01-14,8.3314,8.4471,8.045,8.045,176965,0
2009-01-15,8.0944,8.2092,7.4066,7.9905,154124,0
2009-01-16,8.0818,8.1309,7.6326,7.9724,79988,0
2009-01-20,7.8082,8.0088,7.6074,7.8633,115169,0
2009-01-21,8.0698,9.0559,7.9056,9.0559,237200,0
2009-01-22,8.9412,8.9412,8.3989,8.4224,139386,0
2009-01-23,8.3426,8.6234,8.2041,8.3786,65128,0
2009-01-26,9.0009,9.0009,8.2957,8.8183,102889,0
2009-01-27,8.6657,8.7396,8.362,8.5129,133698,0
2009-01-28,8.5684,8.7762,8.5435,8.5862,104220,0
2009-01-29,8.6,8.6413,8.3917,8.5023,75462,0
2009-01-30,8.5498,8.5498,8.3682,8.4471,47229,0
2009-02-02,8.5323,8.5756,8.3009,8.5559,102563,0
2009-02-03,8.5619,8.7396,8.5559,8.7396,81735,0
2009-02-04,8.5023,8.6657,8.4155,8.5129,159425,0
2009-02-05,8.3917,8.3917,7.8691,8.1181,198630,0
2009-02-06,8.2219,8.2752,8.0088,8.0088,67014,0
2009-02-09,7.9972,8.3558,7.9056,8.2092,150113,0
2009-02-10,8.2457,8.5435,8.0088,8.1065,125177,0
2009-02-11,8.0648,8.2592,8.0648,8.1845,39806,0
2009-02-12,8.143,8.4524,8.0278,8.4524,72098,0
2009-02-13,8.3917,8.5023,8.3314,8.4278,61009,0
2009-02-17,8.3382,8.4646,8.0583,8.3127,65717,0
2009-02-18,8.4524,8.6657,8.0278,8.0377,97779,0
2009-02-19,8.1013,8.2592,7.9056,7.9056,113514,0
2009-02-20,7.8576,7.8809,6.9326,6.9996,217760,0
2009-02-23,6.9933,7.4488,6.6894,6.7685,127052,0
2009-02-24,6.8109,6.9023,6.4097,6.8657,231592,0
2009-02-25,6.9692,7.0908,6.5433,6.7806,123993,0
2009-02-26,6.8473,7.3579,6.8473,7.0239,79728,0
2009-02-27,6.8414,7.432,6.7017,7.2608,175694,0
2009-03-02,7.054,7.292,6.8109,6.9692,507306,0
2009-03-03,7.0178,7.5949,6.9571,7.2796,241489,0
2009-03-04,7.2063,7.285,6.7989,6.8718,297537,0
2009-03-05,6.9082,6.9267,6.3306,6.3851,287379,0
2009-03-06,6.3671,6.6772,5.7408,6.0751,410377,0
2009-03-09,5.9414,6.1908,5.8868,5.9294,495202,0
2009-03-10,6.1179,7.054,6.0326,6.7443,618406,0
2009-03-11,6.7017,7.5894,6.6834,7.4002,902334,0
2009-03-12,7.498,7.9178,7.2181,7.8758,470316,0
2009-03-13,7.7838,7.9475,7.7356,7.7533,41390,0
2009-03-16,7.7533,8.0648,7.7106,7.8082,83121,0
2009-03-17,7.8389,7.9551,7.65,7.912,80877,0
2009-03-18,7.8323,7.898,7.5358,7.8323,147402,0
2009-03-19,7.8437,7.9244,7.572,7.7106,152839,0
2009-03-20,7.6263,7.8275,7.5097,7.8275,114563,0
2009-03-23,7.8931,8.2041,7.8509,8.1241,125185,0
2009-03-24,8.5559,8.5559,7.9972,8.0088,231394,0
2009-03-25,8.1181,8.2592,7.6011,7.9303,188613,0
2009-03-26,8.0698,8.1361,7.6383,7.7356,165880,0
2009-03-27,7.7106,7.7106,7.2181,7.3579,68201,0
2009-03-30,7.8211,7.8211,6.8718,7.1755,129740,0
2009-03-31,7.1148,7.2063,6.8718,6.9508,181331,0
2009-04-01,7.292,7.292,6.8473,7.2242,95589,0
2009-04-02,7.0115,7.6326,7.0115,7.5404,118930,0
2009-04-03,7.4806,8.0818,7.4806,7.9178,98636,0
2009-04-06,7.8809,7.8809,7.2242,7.6326,111318,0
2009-04-07,7.3579,7.377,7.1148,7.1518,162693,0
2009-04-08,7.1816,7.7244,7.1696,7.5949,128851,0
2009-04-09,7.8145,7.9782,7.7106,7.8576,90827,0
2009-04-13,7.8931,7.898,7.4002,7.432,180365,0
2009-04-14,7.2242,7.7468,7.0298,7.4684,246398,0
2009-04-15,7.4684,7.9056,7.3348,7.8576,143113,0
2009-04-16,7.8633,7.9303,7.7719,7.912,127208,0
2009-04-17,7.966,8.0221,7.8633,7.9609,142447,0
2009-04-20,7.6977,7.8389,7.4549,7.6814,126305,0
2009-04-21,7.6687,7.8576,7.6552,7.7838,197068,0
2009-04-22,7.8576,7.966,7.7838,7.8691,202265,0
2009-04-23,7.8437,7.9178,7.7719,7.8758,197009,0
2009-04-24,8.0377,8.3186,7.8389,7.9303,94007,0
2009-04-27,8.0749,8.0749,7.8082,7.9244,135664,0
2009-04-28,7.9849,8.2651,7.7719,8.2592,272684,0
2009-04-29,8.3558,8.5619,8.1618,8.5559,160323,0
2009-04-30,8.4891,8.6413,8.1794,8.3186,268426,0
2009-05-01,8.4102,8.5269,8.2092,8.2355,126676,0
2009-05-04,8.2957,8.4278,8.2457,8.3917,204614,0
2009-05-05,8.4779,8.6369,8.0886,8.2752,381460,0
2009-05-06,8.2092,8.4839,8.1013,8.3009,247059,0
2009-05-07,8.3786,8.5023,8.0516,8.1845,289092,0
2009-05-08,8.2388,8.5129,8.2355,8.4224,220986,0
2009-05-11,8.2041,8.5129,8.2041,8.3059,90763,0
2009-05-12,8.4049,8.5435,8.1181,8.2523,227436,0
2009-05-13,8.1309,8.1361,7.8211,7.9849,174734,0
2009-05-14,7.966,8.0337,7.7533,7.7838,194563,0
2009-05-15,7.9303,8.0156,7.7533,7.7654,95384,0
2009-05-18,7.7782,8.0583,7.7654,7.9782,127737,0
2009-05-19,8.0278,8.2092,7.9475,8.1547,163862,0
2009-05-20,8.3009,8.4779,8.1618,8.1845,82704,0
2009-05-21,8.1794,8.1794,7.7606,7.9972,125363,0
2009-05-22,7.9353,8.4575,7.9353,8.3009,67512,0
2009-05-26,8.1794,8.5129,8.0818,8.4646,151445,0
2009-05-27,8.3682,8.4646,7.8872,7.9178,179937,0
2009-05-28,8.0648,8.2158,7.8437,8.0337,151415,0
2009-05-29,8.1361,8.4839,8.1361,8.4575,114958,0
2009-06-01,8.5129,8.6657,8.5077,8.5862,173227,0
2009-06-02,8.5129,8.7809,8.5129,8.7084,167419,0
2009-06-03,8.7084,8.7084,8.1683,8.2158,123310,0
2009-06-04,8.1726,8.5269,8.0886,8.4049,104748,0
2009-06-05,8.5684,8.6064,8.2752,8.4102,127327,0
2009-06-08,8.3009,8.5077,8.2092,8.3059,188123,0
2009-06-09,8.5269,8.5269,8.148,8.2158,126503,0
2009-06-10,8.2388,8.3735,8.2041,8.2523,170271,0
2009-06-11,8.2702,8.4725,8.0944,8.4278,153310,0
2009-06-12,8.3186,8.5323,8.2752,8.3917,69090,0
2009-06-15,8.3682,8.4779,8.2752,8.4471,62457,0
2009-06-16,8.4355,8.6234,8.2957,8.3786,98565,0
2009-06-17,8.4524,8.4524,8.1547,8.3682,107790,0
2009-06-18,8.3682,8.5684,8.3186,8.5619,40717,0
2009-06-19,8.6964,8.6964,8.4839,8.5619,111375,0
2009-06-22,8.5862,8.6099,8.0944,8.2388,105904,0
2009-06-23,8.2752,8.2889,8.0583,8.1726,161546,0
2009-06-24,8.1794,8.3558,8.148,8.1912,128131,0
2009-06-25,8.2355,8.3426,8.0886,8.2158,74602,0
2009-06-26,8.2523,8.5559,8.2092,8.4355,125647,0
2009-06-29,8.6893,8.7018,8.3989,8.6153,110097,0
2009-06-30,8.7139,8.8129,8.4952,8.6,95009,0
2009-07-01,8.6369,8.9757,8.6307,8.9206,151616,0
2009-07-02,8.6964,9.0655,8.6893,8.6964,154748,0
2009-07-06,8.6964,8.9412,8.5802,8.8046,171577,0
2009-07-07,8.7084,8.9505,8.5802,8.6,92314,0
2009-07-08,8.6657,8.8183,8.6,8.8129,72528,0
2009-07-09,8.957,8.957,8.6721,8.8795,70552,0
2009-07-10,8.7396,8.9206,8.7084,8.7496,63649,0
2009-07-13,8.6784,8.9412,8.6307,8.9412,77041,0
2009-07-14,8.9701,9.0298,8.9206,8.9505,75033,0
2009-07-15,9.0009,9.2754,8.9934,9.133,113460,0
2009-07-16,9.0902,9.3413,9.0806,9.318,102198,0
2009-07-17,9.4142,9.4264,9.1901,9.3277,62731,0
2009-07-20,9.4264,9.572,9.2869,9.4264,213535,0
2009-07-21,9.4874,9.919,9.4453,9.651,177602,0
2009-07-22,9.694,9.748,9.517,9.572,209420,0
2009-07-23,9.687,9.821,9.578,9.602,176136,0
2009-07-24,9.658,9.882,9.645,9.748,148379,0
2009-07-27,9.803,9.803,9.596,9.621,164351,0
2009-07-28,9.676,9.73,9.4943,9.73,111022,0
2009-07-29,9.602,9.725,9.2909,9.3413,242688,0
2009-07-30,8.4278,8.7266,8.4224,8.6964,4951588,0
2009-07-31,8.6964,8.7496,8.6413,8.7266,1334987,0
2009-08-03,8.7496,8.8183,8.6721,8.7981,1093414,0
2009-08-04,8.7266,8.8237,8.7084,8.8183,913305,0
2009-08-05,8.8183,8.8421,8.6838,8.7881,511879,0
2009-08-06,8.757,8.8183,8.6064,8.7018,717519,0
2009-08-07,8.7018,8.757,8.4278,8.6,437585,0
2009-08-10,8.6721,8.7496,8.6099,8.6657,446676,0
2009-08-11,8.6369,8.7202,8.4646,8.4952,404457,0
2009-08-12,8.5077,8.6413,8.4646,8.5498,367060,0
2009-08-13,8.5498,8.6,8.4155,8.4418,328918,0
2009-08-14,8.4224,8.4839,8.3009,8.4471,473848,0
2009-08-17,8.3917,8.4355,7.2365,7.8082,1705698,0
2009-08-18,7.9551,8.362,7.8691,8.283,431084,0
2009-08-19,8.2388,8.4155,7.7838,8.3127,456414,0
2009-08-20,8.3558,8.4155,8.2457,8.3314,213962,0
2009-08-21,8.4278,8.6603,8.3989,8.6603,354501,0
2009-08-24,8.6657,8.7633,8.6657,8.757,308452,0
2009-08-25,8.7266,8.7881,8.6657,8.6964,312936,0
2009-08-26,8.7084,8.757,8.6459,8.7139,247949,0
2009-08-27,8.6964,8.7266,8.5129,8.6234,275549,0
2009-08-28,8.757,8.757,8.5129,8.6784,185984,0
2009-08-31,8.5756,8.6064,8.3866,8.5559,231559,0
2009-09-01,8.5392,8.6153,8.4418,8.5023,331292,0
2009-09-02,8.4224,8.7139,8.2651,8.4355,217132,0
2009-09-03,8.1912,8.6459,8.1912,8.6153,190839,0
2009-09-04,8.6234,8.7496,8.5756,8.6964,188649,0
2009-09-08,8.6369,8.9701,8.6369,8.9701,898818,0
2009-09-09,8.9336,9.0298,8.8129,8.9336,733713,0
2009-09-10,8.8604,9.0009,8.745,8.983,691630,0
2009-09-11,8.957,9.1702,8.957,9.0806,493613,0
2009-09-14,8.9757,9.2433,8.9701,9.1635,482766,0
2009-09-15,9.1835,9.2909,9.1835,9.2139,327944,0
2009-09-16,9.1931,9.3355,9.1531,9.3112,487701,0
2009-09-17,9.3355,9.385,9.1901,9.3035,445206,0
2009-09-18,9.3355,9.553,9.2249,9.548,314205,0
2009-09-21,9.4874,9.7,9.4562,9.687,243092,0
2009-09-22,9.73,9.839,9.608,9.828,348598,0
2009-09-23,9.828,10.028,9.73,9.926,347270,0
2009-09-24,10.015,10.015,9.772,9.858,359683,0
2009-09-25,9.79,9.89,9.742,9.839,293201,0
2009-09-28,9.876,9.943,9.76,9.926,275601,0
2009-09-29,9.943,10.095,9.813,10.039,790125,0
2009-09-30,10.106,10.23,9.852,10.015,428574,0
2009-10-01,9.882,9.949,9.852,9.89,368861,0
2009-10-02,9.821,9.973,9.797,9.803,412475,0
2009-10-05,9.839,9.998,9.809,9.844,368938,0
2009-10-06,9.949,10.185,9.813,10.039,356882,0
2009-10-07,9.955,10.185,9.926,10.058,198175,0
2009-10-08,10.077,10.443,9.932,10.282,306348,0
2009-10-09,10.3,10.338,10.217,10.265,133637,0
2009-10-12,10.338,10.643,10.276,10.545,352066,0
2009-10-13,10.763,10.763,10.549,10.63,246888,0
2009-10-14,10.685,10.994,10.643,10.911,404813,0
2009-10-15,10.886,10.941,10.729,10.842,287342,0
2009-10-16,10.807,11.067,10.703,10.965,290959,0
2009-10-19,11.037,11.127,10.874,11.044,319701,0
2009-10-20,11.123,11.123,10.978,11.024,162559,0
2009-10-21,11.08,11.08,10.848,10.911,276369,0
2009-10-22,10.881,11.097,10.881,10.994,260458,0
2009-10-23,10.79,10.921,10.519,10.582,574426,0
2009-10-26,10.643,10.674,10.015,10.126,386471,0
2009-10-27,10.21,10.436,10.137,10.369,171615,0
2009-10-28,10.338,10.338,9.4142,9.591,639889,0
2009-10-29,9.645,10.028,9.504,9.969,369098,0
2009-10-30,9.949,10.276,9.665,9.876,228320,0
2009-11-02,9.919,9.932,9.0607,9.318,665084,0
2009-11-03,9.3656,9.638,9.2812,9.638,237858,0
2009-11-04,9.76,10.17,9.651,10.051,305315,0
2009-11-05,10.077,10.418,9.902,10.23,263053,0
2009-11-06,10.265,10.265,9.858,10.071,137570,0
2009-11-09,10.193,10.557,10.193,10.436,167469,0
2009-11-10,10.313,10.484,10.2,10.431,187941,0
2009-11-11,10.532,10.532,10.308,10.461,116869,0
2009-11-12,10.513,10.513,10.245,10.356,141479,0
2009-11-13,10.431,10.612,10.332,10.582,209803,0
2009-11-16,10.612,10.848,10.582,10.643,293996,0
2009-11-17,10.703,10.703,10.294,10.49,203859,0
2009-11-18,10.569,10.569,10.294,10.393,242225,0
2009-11-19,10.436,10.443,10.217,10.369,193880,0
2009-11-20,10.418,10.479,10.23,10.294,151954,0
2009-11-23,10.405,10.709,10.376,10.635,266640,0
2009-11-24,10.696,10.848,10.49,10.771,144320,0
2009-11-25,10.763,10.848,10.625,10.696,121074,0
2009-11-27,10.576,10.785,10.405,10.63,65274,0
2009-11-30,10.723,11.048,10.605,10.881,217528,0
2009-12-01,10.837,10.97,10.784,10.921,218128,0
2009-12-02,10.755,11.007,10.709,10.911,157703,0
2009-12-03,10.946,11.067,10.824,10.837,124775,0
2009-12-04,10.946,10.946,10.6,10.75,97852,0
2009-12-07,10.824,11.037,10.723,10.965,113206,0
2009-12-08,10.508,10.89,10.405,10.735,131999,0
2009-12-09,10.807,10.824,10.582,10.814,139462,0
2009-12-10,10.784,10.853,10.691,10.824,128534,0
2009-12-11,10.911,10.911,10.703,10.89,86031,0
2009-12-14,11.165,11.165,11,11.104,142146,0
2009-12-15,11.268,11.689,11.087,11.371,358387,0
2009-12-16,11.518,11.822,11.406,11.665,351567,0
2009-12-17,11.728,11.859,11.682,11.773,179159,0
2009-12-18,11.914,12.176,11.706,11.706,443447,0
2009-12-21,11.768,12.17,11.72,12.065,263369,0
2009-12-22,12.155,12.176,11.938,12.17,255152,0
2009-12-23,12.194,12.252,11.859,12.198,289598,0
2009-12-24,12.246,12.246,12.089,12.194,92708,0
2009-12-28,12.23,12.23,12.102,12.132,158562,0
2009-12-29,12.23,12.23,11.864,11.925,233905,0
2009-12-30,11.986,12.252,11.706,12.198,226974,0
2009-12-31,12.194,12.23,12.01,12.132,150561,0
2010-01-04,12.252,12.735,12.242,12.638,302468,0
2010-01-05,12.692,12.805,12.631,12.644,265501,0
2010-01-06,12.801,12.845,12.551,12.71,186679,0
2010-01-07,12.771,12.771,12.606,12.741,191267,0
2010-01-08,12.82,12.82,12.036,12.284,359189,0
2010-01-11,12.535,12.674,12.052,12.295,252635,0
2010-01-12,12.327,12.466,12.163,12.377,168459,0
2010-01-13,12.284,12.509,12.059,12.23,262875,0
2010-01-14,12.225,12.345,12.125,12.284,102690,0
2010-01-15,12.284,12.541,12.17,12.485,125723,0
2010-01-19,12.564,12.832,12.504,12.674,207979,0
2010-01-20,12.681,12.697,12.377,12.569,107009,0
2010-01-21,12.535,12.619,12.163,12.319,221385,0
2010-01-22,12.198,12.284,11.816,11.84,188537,0
2010-01-25,11.969,11.969,11.398,11.925,323191,0
2010-01-26,11.914,12.176,11.816,11.938,187329,0
2010-01-27,12.042,12.125,11.682,11.9,136269,0
2010-01-28,11.998,11.998,11.51,11.541,295480,0
2010-01-29,11.762,11.822,11.525,11.651,173824,0
2010-02-01,11.706,12.273,11.665,12.235,151949,0
2010-02-02,12.386,12.692,12.28,12.631,236896,0
2010-02-03,12.327,12.431,12.225,12.242,292921,0
2010-02-04,12.139,12.139,11.658,11.768,170421,0
2010-02-05,11.768,11.768,11.127,11.621,222266,0
2010-02-08,11.627,11.754,11.451,11.475,135150,0
2010-02-09,11.701,11.816,11.494,11.735,106555,0
2010-02-10,11.773,11.773,11.359,11.359,123503,0
2010-02-11,11.359,11.701,11.294,11.701,63564,0
2010-02-12,11.78,11.938,11.56,11.907,88729,0
2010-02-16,11.844,12.267,11.844,12.246,123404,0
2010-02-17,12.431,12.431,11.665,11.706,263096,0
2010-02-18,11.553,11.689,10.903,11.309,944599,0
2010-02-19,11.208,11.342,11.048,11.294,209014,0
2010-02-22,11.337,11.494,11.261,11.429,115007,0
2010-02-23,11.525,11.525,11.159,11.172,163779,0
2010-02-24,11.184,11.348,11.012,11.087,159046,0
2010-02-25,11.048,11.268,10.89,11.268,127850,0
2010-02-26,11.299,11.44,11.221,11.429,100242,0
2010-03-01,11.553,11.627,11.274,11.354,138243,0
2010-03-02,11.468,11.468,11.251,11.33,141525,0
2010-03-03,11.371,11.494,11.256,11.429,153264,0
2010-03-04,11.518,11.536,11.309,11.371,259678,0
2010-03-05,11.401,11.706,11.387,11.706,143800,0
2010-03-08,11.822,12.163,11.78,12.023,198019,0
2010-03-09,12.108,12.15,11.98,12.042,145267,0
2010-03-10,12.302,12.302,12.017,12.114,135431,0
2010-03-11,12.005,12.082,11.762,12.028,212888,0
2010-03-12,12.089,12.163,12.017,12.155,192705,0
2010-03-15,12.155,12.319,11.986,12.267,194816,0
2010-03-16,12.163,12.479,12.145,12.466,199144,0
2010-03-17,11.78,11.95,11.78,11.921,4661919,0
2010-03-18,11.907,11.969,11.871,11.957,1069912,0
2010-03-19,12.023,12.491,11.808,12.491,948835,0
2010-03-22,12.246,12.284,11.844,12.194,680691,0
2010-03-23,12.17,12.176,11.894,12.042,487441,0
2010-03-24,12.042,12.121,11.851,11.851,305928,0
2010-03-25,11.859,11.914,11.615,11.797,411009,0
2010-03-26,11.797,12.052,11.797,12.01,401878,0
2010-03-29,12.308,12.308,11.986,12.028,211079,0
2010-03-30,12.023,12.102,12.005,12.074,215223,0
2010-03-31,11.998,12.139,11.98,12.114,250608,0
2010-04-01,12.163,12.163,12.036,12.059,184508,0
2010-04-05,12.163,12.225,12.102,12.212,316209,0
2010-04-06,12.225,12.314,12.155,12.284,222348,0
2010-04-07,12.225,12.28,12.155,12.187,209311,0
2010-04-08,12.18,12.273,12.072,12.267,138262,0
2010-04-09,12.284,12.284,12.145,12.187,185998,0
2010-04-12,12.17,12.284,12.163,12.176,141611,0
2010-04-13,12.163,12.242,12.102,12.225,184177,0
2010-04-14,12.235,12.314,12.17,12.314,229370,0
2010-04-15,12.18,12.407,12.18,12.4,345366,0
2010-04-16,12.416,12.466,12.042,12.436,394242,0
2010-04-19,12.407,12.741,12.345,12.509,469600,0
2010-04-20,12.703,12.909,12.674,12.909,517685,0
2010-04-21,12.924,12.924,12.717,12.751,324762,0
2010-04-22,12.654,13.104,12.163,12.791,472537,0
2010-04-23,12.771,12.991,12.735,12.986,145086,0
2010-04-26,12.986,13.038,12.909,12.935,218645,0
2010-04-27,12.916,13.027,12.139,12.535,306122,0
2010-04-28,12.551,12.723,12.466,12.703,213309,0
2010-04-29,12.82,12.825,12.348,12.825,246232,0
2010-04-30,12.777,12.894,12.546,12.751,336986,0
2010-05-03,12.771,13.226,12.741,13.021,588827,0
2010-05-04,12.978,12.978,11.98,12.436,579577,0
2010-05-05,12.089,12.259,11.525,11.741,494296,0
2010-05-06,11.768,11.768,10.272,10.842,1025985,0
2010-05-07,10.831,11.553,10.592,11.421,566412,0
2010-05-10,11.975,11.975,11.494,11.615,465852,0
2010-05-11,11.741,11.791,11.51,11.56,257157,0
2010-05-12,11.553,12.082,11.525,12.036,290990,0
2010-05-13,11.56,12.089,11.56,11.95,243857,0
2010-05-14,12.114,12.132,11.706,12.036,350685,0
2010-05-17,12.198,12.198,11.735,11.98,452783,0
2010-05-18,12.295,12.319,11.889,11.921,588259,0
2010-05-19,11.98,12.028,11.51,11.754,310340,0
2010-05-20,11.433,11.591,10.643,10.819,816011,0
2010-05-21,10.674,11.553,10.405,11.28,457474,0
2010-05-24,11.387,11.413,11.19,11.208,201713,0
2010-05-25,10.946,11.323,10.66,11.256,299279,0
2010-05-26,11.553,11.78,11.51,11.579,251114,0
2010-05-27,11.844,12.01,11.706,11.986,255920,0
2010-05-28,12.108,12.108,11.615,11.9,186065,0
2010-06-01,11.712,11.844,11.553,11.665,209505,0
2010-06-02,11.785,12.314,11.706,12.212,340413,0
2010-06-03,12.194,12.449,12.18,12.436,277983,0
2010-06-04,12.28,12.46,12.194,12.225,286425,0
2010-06-07,12.219,12.308,11.859,11.889,180449,0
2010-06-08,11.95,12.132,11.728,12.082,184344,0
2010-06-09,12.102,12.449,11.95,12.089,204318,0
2010-06-10,12.225,12.46,12.18,12.308,283037,0
2010-06-11,12.163,12.771,12.163,12.771,308716,0
2010-06-14,12.777,12.999,12.777,12.812,364954,0
2010-06-15,12.812,13.226,12.791,13.226,308130,0
2010-06-16,13.075,13.172,12.747,12.825,482589,0
2010-06-17,13.063,13.111,12.681,12.894,390352,0
2010-06-18,13.006,13.104,12.771,12.97,362396,0
2010-06-21,13.319,13.325,12.894,13.104,259669,0
2010-06-22,13.154,13.154,12.825,12.942,296681,0
2010-06-23,12.859,13.104,12.649,13.021,312338,0
2010-06-24,12.894,13.129,12.797,13.081,213259,0
2010-06-25,13.124,13.378,13.038,13.325,226366,0
2010-06-28,13.197,13.683,13.197,13.578,333666,0
2010-06-29,13.258,13.474,13.093,13.296,320522,0
2010-06-30,13.228,13.555,13.209,13.346,275102,0
2010-07-01,13.269,13.409,12.859,13.129,300934,0
2010-07-02,13.245,13.304,12.999,13.161,192420,0
2010-07-06,13.44,13.658,13.226,13.331,174303,0
2010-07-07,13.378,13.98,13.378,13.94,394903,0
2010-07-08,14.048,14.048,13.848,13.956,275032,0
2010-07-09,13.975,14.341,13.897,14.259,280951,0
2010-07-12,14.145,14.497,13.903,14.145,227041,0
2010-07-13,14.243,14.352,14.103,14.217,245807,0
2010-07-14,14.183,14.473,14.149,14.25,270408,0
2010-07-15,14.348,14.437,14.128,14.272,253043,0
2010-07-16,14.285,14.285,13.897,14.098,266006,0
2010-07-19,14.109,14.267,13.969,14.17,272869,0
2010-07-20,14.048,14.364,14,14.23,330692,0
2010-07-21,14.23,14.29,14.005,14.237,302563,0
2010-07-22,14.29,14.45,14.067,14.163,336557,0
2010-07-23,14.067,14.223,13.804,14.128,289332,0
2010-07-26,14.053,14.28,13.98,14.243,273881,0
2010-07-27,14.285,14.29,13.835,13.848,293667,0
2010-07-28,13.748,14.061,13.748,13.889,171269,0
2010-07-29,13.912,14.048,13.755,13.993,214839,0
2010-07-30,13.993,14.217,13.865,14,222298,0
2010-08-02,14.084,14.309,14.036,14.212,257343,0
2010-08-03,14.145,14.46,14.128,14.352,295351,0
2010-08-04,14.2,14.243,13.993,14.193,182088,0
2010-08-05,14.138,14.644,14.073,14.205,307794,0
2010-08-06,14.109,14.29,13.985,14.193,228246,0
2010-08-09,14.297,14.297,13.919,14.036,205280,0
2010-08-10,13.843,14.2,13.712,14.061,164749,0
2010-08-11,13.975,14,13.483,13.739,269692,0
2010-08-12,13.739,13.761,13.459,13.468,112241,0
2010-08-13,13.464,14.005,13.331,13.809,217378,0
2010-08-16,13.683,14.187,13.683,14.103,229189,0
2010-08-17,13.427,13.44,13.281,13.414,4486671,0
2010-08-18,13.403,13.507,13.289,13.507,1841761,0
2010-08-19,13.488,13.495,13.325,13.348,511393,0
2010-08-20,13.319,13.372,13.044,13.331,364984,0
2010-08-23,13.372,13.44,12.93,13.05,407131,0
2010-08-24,12.881,12.881,11.884,12.654,1026214,0
2010-08-25,12.623,12.771,12.194,12.681,475603,0
2010-08-26,12.681,12.839,12.583,12.751,321154,0
2010-08-27,12.832,13.044,12.504,12.994,236761,0
2010-08-30,12.916,13.032,12.832,12.839,188765,0
2010-08-31,12.967,13.003,12.77,12.926,341674,0
2010-09-01,13.615,13.615,13.311,13.488,1102343,0
2010-09-02,13.501,13.555,13.378,13.537,1063842,0
2010-09-03,13.593,13.748,13.531,13.739,671263,0
2010-09-07,13.743,13.743,13.409,13.568,500348,0
2010-09-08,13.571,13.671,13.501,13.537,755438,0
2010-09-09,13.732,13.804,13.507,13.718,521161,0
2010-09-10,13.712,13.824,13.578,13.743,370541,0
2010-09-13,13.829,13.95,13.647,13.927,449931,0
2010-09-14,13.853,14.079,13.78,13.857,466172,0
2010-09-15,13.877,13.985,13.627,13.877,352901,0
2010-09-16,13.761,13.993,13.683,13.69,275698,0
2010-09-17,13.798,13.798,13.593,13.707,452609,0
2010-09-20,13.739,13.787,13.6,13.647,369780,0
2010-09-21,13.608,13.804,13.568,13.712,279452,0
2010-09-22,13.683,13.932,13.578,13.872,366467,0
2010-09-23,13.725,14.048,13.725,13.843,612005,0
2010-09-24,13.919,13.956,13.774,13.78,268607,0
2010-09-27,13.798,13.877,13.78,13.843,234661,0
2010-09-28,13.835,13.897,13.712,13.787,302675,0
2010-09-29,13.865,13.985,13.755,13.793,224507,0
2010-09-30,13.835,14.079,13.683,14.073,376704,0
2010-10-01,14.079,14.444,14,14.348,389737,0
2010-10-04,14.395,14.4,14.048,14.29,296536,0
2010-10-05,14.405,14.444,14.267,14.37,307429,0
2010-10-06,14.419,14.748,14.37,14.622,292530,0
2010-10-07,14.735,14.874,14.533,14.867,266756,0
2010-10-08,14.846,15.343,14.776,15.306,600626,0
2010-10-11,15.356,15.356,15.111,15.239,312151,0
2010-10-12,15.166,15.295,14.839,15.239,298162,0
2010-10-13,15.331,15.507,15.192,15.192,407139,0
2010-10-14,15.186,15.192,14.674,15.111,671591,0
2010-10-15,15.107,15.132,14.674,15.062,257382,0
2010-10-18,14.983,15.052,14.704,15.052,429732,0
2010-10-19,14.963,15.166,14.814,15.136,374473,0
2010-10-20,15.186,15.192,15.019,15.047,257044,0
2010-10-21,15.019,15.095,14.771,14.9,404486,0
2010-10-22,14.888,15.203,14.888,15.107,360062,0
2010-10-25,15.197,15.386,15.081,15.136,484976,0
2010-10-26,15.111,15.386,15.111,15.302,264054,0
2010-10-27,15.356,15.507,15.179,15.48,188333,0
2010-10-28,15.605,15.744,15.488,15.719,194048,0
2010-10-29,15.744,16.167,15.603,16.129,442675,0
2010-11-01,16.193,16.74,16.193,16.369,581730,0
2010-11-02,16.414,16.472,16.053,16.304,603728,0
2010-11-03,16.012,16.369,15.678,16.218,321582,0
2010-11-04,16.396,16.571,16.075,16.327,346147,0
2010-11-05,16.402,16.882,16.402,16.882,384246,0
2010-11-08,16.784,17.232,16.723,17.163,307538,0
2010-11-09,17.074,17.628,17.034,17.209,444238,0
2010-11-10,17.136,17.816,16.991,17.684,511572,0
2010-11-11,17.386,17.648,17.209,17.467,259534,0
2010-11-12,17.217,17.606,17.217,17.526,287773,0
2010-11-15,17.593,17.761,17.422,17.636,261687,0
2010-11-16,17.636,17.636,16.133,17.106,530002,0
2010-11-17,17.106,18,17.027,17.537,427829,0
2010-11-18,17.537,18.029,17.514,17.956,353864,0
2010-11-19,17.855,18.194,17.521,18.117,269097,0
2010-11-22,17.946,18.164,17.816,18.092,187886,0
2010-11-23,18.074,18.098,17.66,18.098,181029,0
2010-11-24,18.205,18.205,17.97,18.068,160128,0
2010-11-26,18.029,18.087,17.97,18.074,47713,0
2010-11-29,18.074,18.074,17.704,17.838,146566,0
2010-11-30,17.697,17.697,17.394,17.523,248427,0
2010-12-01,17.428,17.811,17.362,17.643,253406,0
2010-12-02,17.696,17.751,17.544,17.704,235889,0
2010-12-03,16.784,16.949,16.479,16.906,4152033,0
2010-12-06,16.845,16.949,16.778,16.93,926209,0
2010-12-07,16.882,16.97,16.614,16.906,1007080,0
2010-12-08,16.906,16.906,16.445,16.676,831057,0
2010-12-09,16.553,16.676,16.311,16.409,825544,0
2010-12-10,16.472,16.803,16.358,16.747,447453,0
2010-12-13,16.681,16.906,16.414,16.451,830901,0
2010-12-14,16.486,16.614,16.327,16.419,404228,0
2010-12-15,16.369,16.669,16.304,16.348,383096,0
2010-12-16,16.291,16.522,15.896,16.335,465056,0
2010-12-17,16.419,16.694,16.122,16.694,592278,0
2010-12-20,16.705,16.778,16.486,16.542,286624,0
2010-12-21,16.549,16.705,16.451,16.662,355129,0
2010-12-22,16.646,16.803,16.578,16.754,341751,0
2010-12-23,16.754,16.765,16.699,16.74,330867,0
2010-12-27,16.723,16.723,16.499,16.522,236081,0
2010-12-28,16.503,16.669,16.384,16.662,211728,0
2010-12-29,16.691,16.758,16.549,16.727,237402,0
2010-12-30,16.707,16.93,16.621,16.858,303260,0
2010-12-31,16.861,16.968,16.699,16.871,227699,0
2011-01-03,16.967,16.998,16.82,16.914,363755,0
2011-01-04,16.942,16.984,16.652,16.669,339090,0
2011-01-05,16.604,16.894,16.461,16.865,221050,0
2011-01-06,16.894,16.901,16.699,16.865,213687,0
2011-01-07,16.901,16.977,16.865,16.97,242269,0
2011-01-10,16.918,16.991,16.754,16.991,267176,0
2011-01-11,16.991,17.106,16.889,17.082,420293,0
2011-01-12,17.088,17.113,16.967,17.088,236977,0
2011-01-13,17.066,17.136,16.984,17.136,441238,0
2011-01-14,17.095,17.136,16.942,17.101,158517,0
2011-01-18,17.12,17.142,17.038,17.142,218800,0
2011-01-19,17.088,17.172,16.875,16.967,428994,0
2011-01-20,16.889,16.906,16.207,16.526,417771,0
2011-01-21,16.681,16.723,16.571,16.646,170510,0
2011-01-24,16.845,16.955,16.784,16.942,170788,0
2011-01-25,16.901,17.021,16.813,16.935,320121,0
2011-01-26,16.942,17.027,16.918,17.027,289498,0
2011-01-27,17.038,17.179,17.038,17.179,383170,0
2011-01-28,17.172,17.227,16.906,17.008,492179,0
2011-01-31,17.116,17.206,16.968,17.155,260405,0
2011-02-01,17.179,17.227,17.027,17.172,343860,0
2011-02-02,17.132,17.223,16.998,17.185,504741,0
2011-02-03,16.765,17.132,16.705,16.967,384716,0
2011-02-04,16.967,17.32,16.723,16.901,400547,0
2011-02-07,17.002,17.058,16.754,16.754,305936,0
2011-02-08,16.754,16.949,16.694,16.784,274303,0
2011-02-09,16.784,16.955,16.604,16.723,389557,0
2011-02-10,16.632,16.894,16.632,16.736,256503,0
2011-02-11,16.803,16.955,16.798,16.935,167249,0
2011-02-14,16.967,17.252,16.93,17.205,267452,0
2011-02-15,17.227,17.275,16.998,17.142,170152,0
2011-02-16,17.307,17.326,17.15,17.223,209607,0
2011-02-18,17.441,17.618,17.4,17.446,235200,0
2011-02-22,17.514,17.514,17.07,17.312,316680,0
2011-02-23,17.326,17.386,16.991,17.163,316225,0
2011-02-24,17.088,17.417,16.74,17.197,231365,0
2011-02-25,17.326,17.38,17.271,17.375,157451,0
2011-02-28,17.264,17.58,17.178,17.492,482466,0
2011-03-01,17.537,17.593,17.454,17.564,335232,0
2011-03-02,17.514,17.898,17.514,17.696,314918,0
2011-03-03,17.575,17.927,17.544,17.849,331142,0
2011-03-04,17.801,17.88,17.665,17.855,488047,0
2011-03-07,17.934,18.025,17.684,18,358065,0
2011-03-08,18.183,18.183,17.816,17.831,338057,0
2011-03-09,17.801,17.816,17.369,17.446,368638,0
2011-03-10,17.271,17.375,16.82,17.113,492737,0
2011-03-11,16.93,17.55,16.384,17.446,551525,0
2011-03-14,17.356,17.521,17.155,17.521,224761,0
2011-03-15,16.723,17.564,16.723,17.412,369395,0
2011-03-16,17.393,17.599,17.271,17.473,349591,0
2011-03-17,17.512,17.627,17.345,17.48,234508,0
2011-03-18,17.599,17.689,17.487,17.487,228298,0
2011-03-21,17.696,17.94,17.673,17.927,205844,0
2011-03-22,17.934,18.221,17.934,18.108,260317,0
2011-03-23,18.049,18.108,17.861,18.068,201632,0
2011-03-24,18.123,18.183,17.97,18.08,207829,0
2011-03-25,18.123,18.251,18.092,18.243,235327,0
2011-03-28,18.243,18.26,18.074,18.098,165005,0
2011-03-29,18.142,18.436,18.098,18.317,227388,0
2011-03-30,18.377,18.512,18.147,18.205,175541,0
2011-03-31,18.332,18.66,18.219,18.545,387503,0
2011-04-01,18.547,18.571,18.39,18.408,210117,0
2011-04-04,18.371,18.475,18.205,18.42,148707,0
2011-04-05,18.332,18.488,18.236,18.452,314838,0
2011-04-06,18.377,18.499,18.251,18.325,224535,0
2011-04-07,18.332,18.469,18.283,18.296,154517,0
2011-04-08,18.452,18.488,17.945,17.982,188806,0
2011-04-11,18.029,18.098,17.733,17.842,225159,0
2011-04-12,17.727,17.834,17.307,17.778,271626,0
2011-04-13,17.782,17.94,17.606,17.74,139082,0
2011-04-14,17.775,17.811,17.482,17.725,232178,0
2011-04-15,17.826,17.862,17.636,17.71,129215,0
2011-04-18,17.648,17.727,17.332,17.584,142335,0
2011-04-19,17.66,17.734,17.554,17.734,195706,0
2011-04-20,17.871,18.118,17.862,17.908,141304,0
2011-04-21,17.994,18.154,17.862,18,203812,0
2011-04-25,18.104,18.104,17.919,17.953,191186,0
2011-04-26,18,18.283,17.851,18.13,298800,0
2011-04-27,18.209,18.307,18,18.166,399070,0
2011-04-28,18.166,18.771,18.055,18.636,286936,0
2011-04-29,18.763,18.855,18.615,18.775,230355,0
2011-05-02,18.771,19.156,18.76,18.972,417087,0
2011-05-03,18.978,18.987,18.729,18.792,260623,0
2011-05-04,18.549,18.884,17.752,18.179,555525,0
2011-05-05,18.018,18.106,17.339,17.684,455801,0
2011-05-06,17.84,18.458,17.562,17.851,278804,0
2011-05-09,17.931,18.264,17.925,18.174,206117,0
2011-05-10,18.264,18.463,18.179,18.39,148456,0
2011-05-11,18.327,18.437,18.118,18.283,160808,0
2011-05-12,18.143,18.224,17.062,18.081,477123,0
2011-05-13,18.203,18.278,17.53,18,250166,0
2011-05-16,18.029,18.029,17.282,17.498,177045,0
2011-05-17,17.43,17.43,16.691,17.129,472207,0
2011-05-18,17.154,17.617,17.116,17.443,191369,0
2011-05-19,17.424,17.846,17.307,17.803,235068,0
2011-05-20,17.782,17.888,17.492,17.857,169016,0
2011-05-23,17.642,17.721,17.414,17.534,124320,0
2011-05-24,17.636,17.903,17.462,17.569,223956,0
2011-05-25,17.612,17.826,17.562,17.623,178585,0
2011-05-26,17.627,17.808,17.573,17.782,127535,0
2011-05-27,17.895,18.081,17.763,17.963,193664,0
2011-05-31,18.097,18.097,17.802,17.955,167025,0
2011-06-01,18.037,18.296,17.819,18.166,326870,0
2011-06-02,18.11,18.272,17.443,17.66,398859,0
2011-06-03,17.534,17.591,17.307,17.394,316602,0
2011-06-06,17.371,17.43,17.054,17.222,334204,0
2011-06-07,17.204,17.727,17.091,17.569,194455,0
2011-06-08,17.498,17.547,17.178,17.492,206606,0
2011-06-09,17.636,18.236,17.47,18.174,323659,0
2011-06-10,18.118,18.327,17.994,18.138,222631,0
2011-06-13,18.138,18.158,17.623,17.778,141164,0
2011-06-14,17.963,18.154,17.623,17.778,351663,0
2011-06-15,17.757,17.988,17.612,17.826,194886,0
2011-06-16,17.782,17.966,17.615,17.677,132319,0
2011-06-17,17.803,17.834,17.238,17.264,288938,0
2011-06-20,17.204,17.492,17.19,17.345,250742,0
2011-06-21,17.443,17.71,17.381,17.519,215274,0
2011-06-22,17.542,18.307,17.492,17.665,298388,0
2011-06-23,17.474,17.689,16.943,17.598,236033,0
2011-06-24,17.627,18.081,17.462,18.081,134852,0
2011-06-27,18.081,18.106,17.648,18.012,220862,0
2011-06-28,18.012,18.149,17.826,17.952,153012,0
2011-06-29,17.963,18.254,17.925,18.106,163530,0
2011-06-30,18.205,18.254,17.966,18.143,138535,0
2011-07-01,18.124,18.3,18.009,18.259,136250,0
2011-07-05,18.251,18.519,18.251,18.452,245594,0
2011-07-06,18.251,18.629,18.251,18.375,222043,0
2011-07-07,18.488,18.645,18.401,18.419,179452,0
2011-07-08,18.483,18.766,18.43,18.507,321608,0
2011-07-11,18.483,18.784,18.248,18.618,195156,0
2011-07-12,18.652,18.698,18.387,18.519,128111,0
2011-07-13,18.558,18.816,18.452,18.563,147564,0
2011-07-14,18.71,18.718,18.291,18.445,97500,0
2011-07-15,18.545,18.722,18.268,18.658,192838,0
2011-07-18,18.606,18.606,18.186,18.395,139158,0
2011-07-19,18.537,18.537,18.11,18.401,100787,0
2011-07-20,18.558,18.558,18.186,18.377,116832,0
2011-07-21,18.365,18.458,18.186,18.296,145039,0
2011-07-22,18.331,18.614,18.331,18.507,154393,0
2011-07-25,18.483,18.543,18.11,18.384,245836,0
2011-07-26,18.407,18.407,17.934,18.187,282351,0
2011-07-27,18.198,18.238,17.741,17.82,375856,0
2011-07-28,17.778,17.992,17.565,17.639,155924,0
2011-07-29,17.558,17.739,17.155,17.685,354846,0
2011-08-01,17.942,18.28,17.808,17.905,219852,0
2011-08-02,17.928,18.154,17.716,17.771,281914,0
2011-08-03,17.804,17.898,17.369,17.532,300027,0
2011-08-04,17.356,17.457,15.556,16.253,717524,0
2011-08-05,16.351,16.53,15.1,16.097,683228,0
2011-08-08,15.72,15.72,13.846,14.281,1094068,0
2011-08-09,14.877,15.343,14.41,15.072,635323,0
2011-08-10,14.877,15.879,14.651,15.105,733241,0
2011-08-11,15.556,16.456,15.254,15.752,520755,0
2011-08-12,16.123,16.261,15.764,16.023,234538,0
2011-08-15,16.274,16.866,16.274,16.43,258025,0
2011-08-16,16.577,16.904,16.313,16.829,248422,0
2011-08-17,16.861,17.193,16.798,16.885,312752,0
2011-08-18,16.577,16.966,15.989,16.64,342145,0
2011-08-19,16.473,16.814,16.389,16.546,271439,0
2011-08-22,16.927,16.927,16.097,16.261,283282,0
2011-08-23,16.383,16.407,16.167,16.383,227080,0
2011-08-24,16.401,16.401,15.789,16.16,265889,0
2011-08-25,16.221,16.367,15.634,15.701,219101,0
2011-08-26,15.524,15.984,15.37,15.978,387415,0
2011-08-29,16.052,16.461,16.041,16.461,223774,0
2011-08-30,16.339,16.79,16.266,16.764,244509,0
2011-08-31,16.929,17.168,16.775,16.913,225581,0
2011-09-01,16.866,16.976,16.701,16.764,135202,0
2011-09-02,16.524,16.833,16.513,16.609,176738,0
2011-09-06,16.513,16.519,16.167,16.414,187815,0
2011-09-07,16.667,16.855,16.604,16.84,99577,0
2011-09-08,16.733,17.104,16.701,16.861,158086,0
2011-09-09,16.67,16.885,16.539,16.676,164789,0
2011-09-12,16.401,16.808,16.306,16.752,172001,0
2011-09-13,16.829,16.898,16.646,16.846,111173,0
2011-09-14,16.891,17.141,16.653,16.984,189148,0
2011-09-15,17.124,17.294,16.966,17.228,193274,0
2011-09-16,17.311,17.375,16.976,17.021,189060,0
2011-09-19,16.776,17.394,16.676,17.33,283466,0
2011-09-20,17.457,17.55,17.028,17.111,299812,0
2011-09-21,16.839,17.235,16.467,16.501,388091,0
2011-09-22,16.197,16.357,15.77,16.084,374615,0
2011-09-23,15.978,16.19,15.819,15.915,310811,0
2011-09-26,15.864,16.112,15.809,16.084,225698,0
2011-09-27,16.253,16.67,16.211,16.306,241594,0
2011-09-28,16.229,16.249,15.652,15.652,245937,0
2011-09-29,15.789,15.892,15.356,15.556,344831,0
2011-09-30,15.382,15.588,15.268,15.462,200592,0
2011-10-03,15.324,15.469,14.657,14.848,452830,0
2011-10-04,14.468,14.573,13.961,14.343,644542,0
2011-10-05,14.45,14.604,14.115,14.343,549615,0
2011-10-06,14.461,14.808,14.168,14.712,378152,0
2011-10-07,14.861,14.861,14.533,14.656,269587,0
2011-10-10,14.998,15.149,14.833,15.105,275202,0
2011-10-11,15.105,15.603,15.079,15.506,337774,0
2011-10-12,15.564,15.959,15.532,15.783,151971,0
2011-10-13,15.57,15.934,15.57,15.884,154566,0
2011-10-14,16,16.187,15.899,16.096,145896,0
2011-10-17,15.959,16.197,15.864,15.928,179726,0
2011-10-18,16.097,16.197,15.744,16.174,149275,0
2011-10-19,16.357,16.658,16.097,16.204,295263,0
2011-10-20,16.274,16.313,15.946,16.249,206950,0
2011-10-21,16.473,16.699,16.359,16.699,266834,0
2011-10-24,16.943,16.988,16.263,16.341,440597,0
2011-10-25,16.252,16.418,16.084,16.156,181391,0
2011-10-26,16.359,16.798,16.212,16.732,138182,0
2011-10-27,17.955,17.955,16.519,16.935,433992,0
2011-10-28,16.808,17.616,16.667,17.172,319258,0
2011-10-31,17.217,17.273,16.701,16.905,197513,0
2011-11-01,16.661,16.75,16.246,16.519,255491,0
2011-11-02,16.546,16.813,16.467,16.661,201357,0
2011-11-03,16.65,16.968,16.276,16.813,337044,0
2011-11-04,16.775,17.462,16.75,17.172,287860,0
2011-11-07,17.14,17.462,16.988,17.429,109372,0
2011-11-08,17.492,17.558,17.172,17.366,277007,0
2011-11-09,17.091,17.263,16.821,16.913,162297,0
2011-11-10,16.913,17.551,16.886,16.995,181796,0
2011-11-11,17.066,17.492,16.988,17.303,227539,0
2011-11-14,17.481,17.486,17.104,17.347,298268,0
2011-11-15,17.251,17.481,17.019,17.448,430510,0
2011-11-16,17.532,17.847,17.429,17.589,198748,0
2011-11-17,17.611,17.841,17.448,17.573,139274,0
2011-11-18,17.558,17.589,17.379,17.558,136272,0
2011-11-21,17.334,17.761,17.075,17.168,156408,0
2011-11-22,17.224,17.551,17.033,17.229,127627,0
2011-11-23,17.136,17.172,16.866,16.968,242954,0
2011-11-25,16.871,17.193,16.861,17.014,26374,0
2011-11-28,17.622,17.911,17.385,17.566,259659,0
2011-11-29,17.532,17.944,17.526,17.835,836244,0
2011-11-30,18.085,18.097,17.598,17.872,258828,0
2011-12-01,17.819,17.968,17.627,17.782,173784,0
2011-12-02,17.768,17.944,17.68,17.782,217845,0
2011-12-05,18.005,18.005,17.841,17.944,111960,0
2011-12-06,17.94,17.94,17.73,17.762,117136,0
2011-12-07,17.661,17.879,17.417,17.627,179438,0
2011-12-08,17.589,17.636,17.251,17.263,166082,0
2011-12-09,17.347,17.366,17.066,17.308,292679,0
2011-12-12,17.172,17.274,16.98,17.155,151698,0
2011-12-13,17.274,17.666,17.075,17.179,146079,0
2011-12-14,17.059,17.059,16.622,16.661,320258,0
2011-12-15,16.694,16.813,16.502,16.699,151573,0
2011-12-16,16.709,16.833,16.571,16.661,185832,0
2011-12-19,16.661,16.98,16.45,16.473,286364,0
2011-12-20,16.604,16.775,16.418,16.429,254022,0
2011-12-21,16.38,16.45,16.182,16.32,363679,0
2011-12-22,16.269,16.584,16.246,16.326,281206,0
2011-12-23,16.4,16.855,16.4,16.821,331747,0
2011-12-27,16.98,17.206,16.855,17.019,222162,0
2011-12-28,17.014,17.14,16.732,17.025,330174,0
2011-12-29,16.963,17.168,16.963,17.07,259508,0
2011-12-30,17.109,17.334,17.001,17.045,262319,0
2012-01-03,17.334,17.654,17.224,17.412,235402,0
2012-01-04,17.456,17.75,17.313,17.532,167654,0
2012-01-05,17.537,17.885,17.399,17.754,162927,0
2012-01-06,17.809,17.815,17.533,17.575,140389,0
2012-01-09,17.847,17.879,17.622,17.699,175781,0
2012-01-10,17.761,18.025,17.642,17.808,218289,0
2012-01-11,17.842,17.953,17.621,17.75,217950,0
2012-01-12,17.836,17.868,17.585,17.64,127428,0
2012-01-13,17.615,17.918,17.575,17.918,104076,0
2012-01-17,17.933,17.933,17.541,17.601,127317,0
2012-01-18,17.653,18.024,17.653,17.913,128639,0
2012-01-19,18.011,18.116,17.815,17.875,156497,0
2012-01-20,18.038,18.089,17.836,17.903,123782,0
2012-01-23,17.94,18.65,17.918,18.434,203068,0
2012-01-24,18.838,18.838,18.434,18.546,154133,0
2012-01-25,18.762,19.061,18.598,18.826,176723,0
2012-01-26,18.957,19.183,18.91,19.061,176299,0
2012-01-27,19.151,19.288,18.807,18.858,298807,0
2012-01-30,18.846,19.086,18.643,18.964,615365,0
2012-01-31,19.007,19.165,18.779,18.919,117718,0
2012-02-01,18.91,19.288,18.592,18.779,504522,0
2012-02-02,18.937,19.158,18.637,18.65,138844,0
2012-02-03,18.657,19.132,18.611,19.023,160704,0
2012-02-06,18.904,19.068,18.767,19.055,129729,0
2012-02-07,18.923,19.321,18.923,19.206,115362,0
2012-02-08,19.165,19.36,19.009,19.068,128723,0
2012-02-09,19.296,19.36,19.038,19.288,140591,0
2012-02-10,19.108,19.347,18.949,19.27,151691,0
2012-02-13,19.433,19.544,19.075,19.329,380564,0
2012-02-14,19.412,19.451,19.035,19.262,113446,0
2012-02-15,19.49,19.517,19.192,19.31,241268,0
2012-02-16,19.439,19.524,19.342,19.473,139873,0
2012-02-17,19.473,19.555,19.25,19.393,157573,0
2012-02-21,19.375,19.375,19.165,19.25,157168,0
2012-02-22,19.303,19.451,19.009,19.367,254254,0
2012-02-23,19.484,19.555,19.25,19.31,107217,0
2012-02-24,18.977,19.555,18.977,19.439,102806,0
2012-02-27,19.231,19.544,19.165,19.426,135974,0
2012-02-28,19.484,19.555,19.31,19.329,143172,0
2012-02-29,19.443,19.471,19.073,19.158,126161,0
2012-03-01,19.068,19.406,19.068,19.303,147254,0
2012-03-02,19.207,19.358,19.032,19.145,142691,0
2012-03-05,19.061,19.113,18.917,19.03,165804,0
2012-03-06,18.906,18.945,18.574,18.872,466512,0
2012-03-07,18.773,18.826,18.579,18.755,140041,0
2012-03-08,18.807,18.867,18.66,18.74,133666,0
2012-03-09,18.741,19.035,18.723,18.854,139350,0
2012-03-12,18.899,18.899,18.538,18.708,129155,0
2012-03-13,18.733,18.779,18.611,18.676,188165,0
2012-03-14,18.579,18.858,18.515,18.585,180268,0
2012-03-15,18.807,18.807,18.474,18.643,130882,0
2012-03-16,18.762,19.569,18.676,19.49,488254,0
2012-03-19,19.4,19.647,19.347,19.517,139270,0
2012-03-20,19.433,19.577,19.231,19.4,174468,0
2012-03-21,19.555,19.555,19.231,19.231,170854,0
2012-03-22,19.192,19.256,18.995,19.165,115635,0
2012-03-23,19.132,19.192,19.004,19.038,97641,0
2012-03-26,19.165,19.216,19.015,19.126,101102,0
2012-03-27,19.165,19.329,18.943,18.983,123435,0
2012-03-28,18.871,18.977,18.741,18.923,193489,0
2012-03-29,18.75,18.82,18.546,18.733,197153,0
2012-03-30,18.767,18.929,18.55,18.848,125823,0
2012-04-02,18.723,19.023,18.592,18.878,154061,0
2012-04-03,18.9,19.078,18.787,19.078,167118,0
2012-04-04,18.953,19.099,18.761,19.044,135241,0
2012-04-05,19.007,19.199,18.945,19.091,69607,0
2012-04-09,18.987,19.068,18.733,18.892,108475,0
2012-04-10,18.949,19.035,18.415,18.564,222572,0
2012-04-11,18.655,19.091,18.541,18.906,255400,0
2012-04-12,18.86,19.172,18.714,18.787,202799,0
2012-04-13,18.967,19.232,18.96,18.96,262478,0
2012-04-16,19.013,19.066,18.872,18.974,184566,0
2012-04-17,18.974,19.052,18.938,18.967,241085,0
2012-04-18,18.938,19.032,18.839,18.9,182618,0
2012-04-19,19.02,19.126,18.812,18.953,231281,0
2012-04-20,19.013,19.423,19.013,19.145,225204,0
2012-04-23,18.96,19.279,18.847,19.032,164956,0
2012-04-24,19.013,19.35,18.913,19.037,244639,0
2012-04-25,19.151,19.284,19.02,19.066,161959,0
2012-04-26,19.073,19.416,19.052,19.358,240668,0
2012-04-27,19.378,19.532,19.291,19.416,301350,0
2012-04-30,19.446,19.605,19.324,19.516,341071,0
2012-05-01,19.497,19.769,19.497,19.55,296745,0
2012-05-02,19.443,19.638,19.365,19.556,246287,0
2012-05-03,19.517,19.594,19.232,19.338,173899,0
2012-05-04,19.331,19.331,18.991,19.132,170727,0
2012-05-07,19.037,19.246,18.86,19.207,142849,0
2012-05-08,19.084,19.416,18.919,19.378,294573,0
2012-05-09,19.223,19.371,18.991,19.165,115346,0
2012-05-10,19.246,19.443,19.073,19.358,134958,0
2012-05-11,19.272,19.409,18.945,19.211,62828,0
2012-05-14,19.02,19.409,19.02,19.139,117195,0
2012-05-15,19.06,19.345,18.855,19.112,160567,0
2012-05-16,19.232,19.232,18.893,18.9,166863,0
2012-05-17,18.847,19.112,18.595,18.647,156051,0
2012-05-18,18.647,18.666,17.552,17.747,594371,0
2012-05-21,17.673,17.93,17.459,17.911,339842,0
2012-05-22,17.976,18.601,17.779,18.341,365013,0
2012-05-23,18.224,18.706,18.009,18.532,211933,0
2012-05-24,18.427,18.629,18.155,18.496,117132,0
2012-05-25,18.467,18.787,18.257,18.673,91497,0
2012-05-29,18.375,18.967,18.251,18.801,328434,0
2012-05-30,18.721,18.793,18.251,18.509,624503,0
2012-05-31,18.458,18.535,18.044,18.382,99173,0
2012-06-01,18.208,18.208,17.845,18.062,168917,0
2012-06-04,17.985,18.104,17.505,17.718,234996,0
2012-06-05,17.808,17.997,17.647,17.905,137333,0
2012-06-06,18.117,18.395,17.945,18.124,139954,0
2012-06-07,18.183,18.462,17.952,18.124,124121,0
2012-06-08,18.002,18.375,17.798,18.117,151236,0
2012-06-11,18.104,18.315,17.891,18.055,140470,0
2012-06-12,18.055,18.375,17.891,17.952,177551,0
2012-06-13,17.952,18.037,17.659,17.751,110076,0
2012-06-14,17.713,17.955,17.62,17.906,110223,0
2012-06-15,17.899,18.58,17.816,18.062,353059,0
2012-06-18,18.124,18.176,17.706,18.097,289766,0
2012-06-19,18.15,18.475,18.07,18.35,292256,0
2012-06-20,18.441,18.779,18.242,18.475,125267,0
2012-06-21,18.427,18.509,18.108,18.341,143286,0
2012-06-22,18.358,18.7,18.09,18.607,201850,0
2012-06-25,18.324,18.389,17.952,18.124,136134,0
2012-06-26,18.062,18.15,17.93,18.017,66318,0
2012-06-27,18.029,18.375,17.992,18.296,77927,0
2012-06-28,18.229,18.58,18.09,18.395,109041,0
2012-06-29,18.574,18.826,18.395,18.547,154573,0
2012-07-02,18.502,18.755,18.488,18.614,236158,0
2012-07-03,18.535,18.699,18.349,18.578,241524,0
2012-07-05,18.497,19.058,18.357,18.881,223878,0
2012-07-06,18.699,19.058,18.666,19.032,118738,0
2012-07-09,18.96,19.107,18.772,19.044,133861,0
2012-07-10,19.219,19.327,18.725,19.294,198269,0
2012-07-11,19.165,19.294,19.058,19.11,179913,0
2012-07-12,19.044,19.066,18.913,18.985,85460,0
2012-07-13,18.983,19.077,18.888,18.922,356607,0
2012-07-16,18.801,18.977,18.713,18.948,238392,0
2012-07-17,18.948,19.266,18.888,19.266,351594,0
2012-07-18,19.301,19.413,19.258,19.394,155490,0
2012-07-19,19.413,19.477,19.308,19.422,143861,0
2012-07-20,19.447,19.644,19.376,19.644,231686,0
2012-07-23,19.422,19.422,19.032,19.28,190645,0
2012-07-24,19.232,19.402,19.01,19.09,277084,0
2012-07-25,19.098,19.15,18.801,18.827,149713,0
2012-07-26,19.017,19.058,18.855,19.032,166773,0
2012-07-27,19.032,19.523,19.01,19.354,133947,0
2012-07-30,19.247,19.294,18.942,18.983,419043,0
2012-07-31,19.041,19.125,18.779,19.05,124523,0
2012-08-01,19.032,19.286,18.977,18.977,116330,0
2012-08-02,18.916,19.064,18.739,18.908,137880,0
2012-08-03,19.058,19.212,19.017,19.082,91726,0
2012-08-06,19.158,19.503,19.158,19.327,132754,0
2012-08-07,19.407,19.447,19.219,19.327,74917,0
2012-08-08,19.225,19.462,19.184,19.241,77278,0
2012-08-09,18.908,19.341,18.908,19.184,137666,0
2012-08-10,19.058,19.705,19.058,19.394,134923,0
2012-08-13,19.354,19.656,19.192,19.341,175788,0
2012-08-14,19.489,19.68,19.422,19.532,127672,0
2012-08-15,19.516,19.57,19.232,19.47,76183,0
2012-08-16,19.394,19.686,19.334,19.341,112058,0
2012-08-17,19.301,19.617,19.082,19.503,122023,0
2012-08-20,19.556,19.644,19.376,19.386,84727,0
2012-08-21,19.489,19.489,19.346,19.407,164775,0
2012-08-22,19.407,19.51,19.28,19.462,119657,0
2012-08-23,19.482,19.585,19.354,19.482,76042,0
2012-08-24,19.441,19.604,19.413,19.482,61724,0
2012-08-27,19.413,19.482,19.266,19.312,107562,0
2012-08-28,19.354,19.429,19.192,19.327,67752,0
2012-08-29,19.253,19.36,19.118,19.266,118620,0
2012-08-30,19.219,19.266,18.996,19.131,84389,0
2012-08-31,19.301,19.341,19.05,19.172,135170,0
2012-09-04,19.225,19.386,19.01,19.241,115312,0
2012-09-05,19.341,19.341,19.144,19.15,124048,0
2012-09-06,19.266,19.376,19.144,19.15,156010,0
2012-09-07,19.2,19.341,19.158,19.308,199878,0
2012-09-10,19.346,19.489,19.286,19.312,125702,0
2012-09-11,19.367,19.47,19.266,19.422,114499,0
2012-09-12,18.403,18.578,18.357,18.368,9899393,0
2012-09-13,18.368,18.619,18.368,18.597,1645345,0
2012-09-14,18.597,18.705,18.569,18.699,1844490,0
2012-09-17,18.685,18.739,18.672,18.732,744263,0
2012-09-18,18.705,18.739,18.659,18.699,841346,0
2012-09-19,18.699,18.739,18.632,18.672,691801,0
2012-09-20,18.415,18.569,18.368,18.535,674756,0
2012-09-21,18.597,18.767,18.55,18.767,782922,0
2012-09-24,18.666,18.767,18.604,18.754,292992,0
2012-09-25,18.748,18.748,18.511,18.713,464537,0
2012-09-26,18.652,18.725,18.469,18.517,306462,0
2012-09-27,18.611,18.678,18.403,18.517,347590,0
2012-09-28,18.395,18.672,18.382,18.578,321812,0
2012-10-01,18.569,18.827,18.569,18.827,476222,0
2012-10-02,18.813,18.908,18.685,18.908,490023,0
2012-10-03,18.888,18.888,18.569,18.754,488786,0
2012-10-04,18.833,18.833,18.652,18.767,221864,0
2012-10-05,18.873,18.996,18.748,18.881,273496,0
2012-10-08,18.848,18.908,18.645,18.72,271684,0
2012-10-09,18.732,18.748,18.626,18.632,303887,0
2012-10-10,18.704,18.718,18.485,18.526,273233,0
2012-10-11,18.635,18.747,18.588,18.595,240728,0
2012-10-12,18.578,18.767,18.578,18.713,260790,0
2012-10-15,18.72,18.748,18.578,18.739,184622,0
2012-10-16,18.705,18.869,18.626,18.793,319945,0
2012-10-17,18.855,19.077,18.72,19.05,343931,0
2012-10-18,19.077,19.077,18.772,18.84,281011,0
2012-10-19,18.855,18.971,18.357,18.503,499373,0
2012-10-22,18.374,18.608,17.754,18.208,658110,0
2012-10-23,18.415,18.443,17.864,18.189,365489,0
2012-10-24,18.224,18.292,17.934,17.954,233394,0
2012-10-25,18.001,18.064,17.893,18.05,218224,0
2012-10-26,18.017,18.182,17.934,18.182,214424,0
2012-10-31,18.148,18.388,17.913,18.299,287114,0
2012-11-01,18.415,18.565,18.243,18.526,145638,0
2012-11-02,18.595,18.718,18.356,18.513,195084,0
2012-11-05,18.458,18.731,18.367,18.63,147266,0
2012-11-06,18.731,18.802,18.676,18.767,135701,0
2012-11-07,18.562,18.754,18.216,18.676,274880,0
2012-11-08,18.588,18.601,18.078,18.12,293181,0
2012-11-09,18.029,18.642,17.893,18.601,238602,0
2012-11-12,18.327,18.601,18.153,18.513,414090,0
2012-11-13,18.463,18.491,17.782,17.893,404984,0
2012-11-14,17.823,18.001,16.964,17.033,629372,0
2012-11-15,17.114,17.452,16.895,17.278,648845,0
2012-11-16,17.225,18.001,17.225,17.941,561776,0
2012-11-19,18.099,18.409,17.934,18.168,300018,0
2012-11-20,18.106,18.278,17.839,18.099,356295,0
2012-11-21,18.071,18.189,17.75,17.839,277307,0
2012-11-23,17.823,17.948,17.76,17.823,155916,0
2012-11-26,17.76,17.926,17.624,17.776,256692,0
2012-11-27,18.057,18.093,17.823,17.99,264976,0
2012-11-28,17.99,18.135,17.851,18.064,244511,0
2012-11-29,18.168,18.224,18.009,18.126,164486,0
2012-11-30,18.168,18.327,17.982,18.327,205469,0
2012-12-03,18.562,18.683,18.356,18.58,303938,0
2012-12-04,18.608,18.676,18.216,18.271,748530,0
2012-12-05,18.32,18.381,18.064,18.168,254637,0
2012-12-06,18.175,18.451,17.968,18.044,234377,0
2012-12-07,17.996,18.153,17.907,18.126,227458,0
2012-12-10,18.078,18.299,17.975,18.044,228988,0
2012-12-11,18.001,18.078,17.789,17.913,302079,0
2012-12-12,17.901,17.961,17.742,17.767,180029,0
2012-12-13,17.75,17.839,17.547,17.707,308939,0
2012-12-14,17.605,17.844,17.605,17.823,185062,0
2012-12-17,17.873,17.918,17.576,17.707,354304,0
2012-12-18,17.664,17.885,17.664,17.844,382971,0
2012-12-19,18.001,18.158,17.782,17.982,382415,0
2012-12-20,17.918,18.195,17.767,18.086,408236,0
2012-12-21,17.913,18.05,17.639,17.901,541673,0
2012-12-24,17.982,18.05,17.715,17.885,112811,0
2012-12-26,17.831,17.831,17.44,17.571,524753,0
2012-12-27,17.582,17.72,17.252,17.431,241500,0
2012-12-28,17.307,17.547,17.21,17.468,292065,0
2012-12-31,17.417,17.901,17.259,17.901,369429,0
2013-01-02,18.126,18.485,18.009,18.485,320177,0
2013-01-03,18.546,18.917,18.434,18.835,347461,0
2013-01-04,18.959,19.11,18.802,19.076,295037,0
2013-01-07,18.952,19.029,18.842,18.944,334028,0
2013-01-08,18.856,19.029,18.829,18.91,269719,0
2013-01-09,18.932,19.151,18.85,18.89,318960,0
2013-01-10,19.029,19.076,18.89,18.952,185018,0
2013-01-11,18.98,18.985,18.856,18.856,240414,0
2013-01-14,18.856,19.062,18.485,18.53,560058,0
2013-01-15,18.491,18.754,18.356,18.738,295725,0
2013-01-16,18.787,18.864,18.601,18.642,296631,0
2013-01-17,18.664,18.87,18.623,18.692,271772,0
2013-01-18,18.767,19.056,18.657,18.985,503605,0
2013-01-22,19.056,19.269,18.938,19.151,362291,0
2013-01-23,19.269,19.539,19.11,19.243,672507,0
2013-01-24,19.234,19.412,18.952,19.2,386345,0
2013-01-25,19.345,20.514,19.269,20.254,3340443,0
2013-01-28,20.363,20.363,19.861,20.039,373887,0
2013-01-29,20.048,20.115,19.854,19.854,290665,0
2013-01-30,19.42,19.701,19.269,19.586,432450,0
2013-01-31,19.686,19.686,19.118,19.308,506450,0
2013-02-01,19.517,19.517,19.038,19.251,341406,0
2013-02-04,19.285,19.453,19.033,19.145,348563,0
2013-02-05,19.152,19.273,19.038,19.159,401364,0
2013-02-06,19.167,19.214,18.83,19.152,353977,0
2013-02-07,19.07,19.28,18.957,19.203,226033,0
2013-02-08,19.273,19.446,19.203,19.39,329925,0
2013-02-11,19.469,19.608,19.446,19.545,206465,0
2013-02-12,19.496,19.643,19.426,19.573,140905,0
2013-02-13,19.67,19.77,19.476,19.754,244878,0
2013-02-14,19.754,20.107,19.706,20.001,315868,0
2013-02-15,19.917,20.273,19.917,19.924,328493,0
2013-02-19,20.044,20.147,19.664,20.022,321112,0
2013-02-20,20.052,20.19,19.686,19.698,265623,0
2013-02-21,19.664,19.692,19.265,19.37,261716,0
2013-02-22,19.411,19.426,19.132,19.203,243877,0
2013-02-25,19.089,19.356,18.718,18.866,488988,0
2013-02-26,18.858,19.097,18.754,19.097,360608,0
2013-02-27,19.089,19.378,19.07,19.335,294639,0
2013-02-28,19.378,19.67,19.312,19.616,402573,0
2013-03-01,19.552,19.72,19.328,19.713,293675,0
2013-03-04,19.742,19.964,19.692,19.868,536364,0
2013-03-05,19.896,20.183,19.469,20.071,258729,0
2013-03-06,20.134,20.16,19.552,19.958,345732,0
2013-03-07,20.022,20.107,19.861,20.028,215335,0
2013-03-08,20.028,20.112,19.953,20.087,152955,0
2013-03-11,20.037,20.297,19.82,20.19,193072,0
2013-03-12,20.224,20.323,19.973,20.219,188395,0
2013-03-13,20.167,20.344,20.087,20.337,198917,0
2013-03-14,20.33,20.507,20.297,20.434,263855,0
2013-03-15,20.449,20.665,20.302,20.631,425390,0
2013-03-18,20.393,20.8,20.386,20.512,216060,0
2013-03-19,20.429,20.562,20.087,20.273,190236,0
2013-03-20,20.414,20.778,20.254,20.707,349042,0
2013-03-21,20.57,21.025,20.54,20.909,275886,0
2013-03-22,21.025,21.213,20.882,21.087,427278,0
2013-03-25,21.148,21.353,20.875,20.975,198500,0
2013-03-26,20.969,21.025,20.808,20.996,286172,0
2013-03-27,20.969,21.108,20.909,21.082,326281,0
2013-03-28,21.591,21.591,21.025,21.156,1343813,0
2013-04-01,21.162,21.372,21.039,21.353,267781,0
2013-04-02,21.417,21.429,20.989,21.051,459461,0
2013-04-03,21.044,21.113,20.337,20.434,325696,0
2013-04-04,20.484,20.617,20.379,20.441,202349,0
2013-04-05,20.246,20.981,20.121,20.952,152155,0
2013-04-08,21.18,21.326,21.108,21.255,294362,0
2013-04-09,21.341,21.353,21.066,21.291,225906,0
2013-04-10,21.423,21.641,21.235,21.479,365505,0
2013-04-11,21.501,21.648,21.213,21.282,273371,0
2013-04-12,21.219,21.387,21.016,21.313,173879,0
2013-04-15,21.353,21.362,20.875,21.003,219555,0
2013-04-16,21.197,21.417,21.129,21.262,155622,0
2013-04-17,21.501,21.633,20.872,21.17,211308,0
2013-04-18,21.113,21.613,21.113,21.241,277265,0
2013-04-19,21.451,21.607,21.156,21.394,207328,0
2013-04-22,21.521,21.927,21.41,21.74,372589,0
2013-04-23,21.898,21.997,21.683,21.864,164124,0
2013-04-24,21.802,21.955,21.76,21.864,423283,0
2013-04-25,21.997,22.076,21.451,21.494,329315,0
2013-04-26,21.512,21.732,21.254,21.497,314299,0
2013-04-29,21.64,22.291,21.64,21.86,294106,0
2013-04-30,21.96,22.203,21.591,21.659,972167,0
2013-05-01,21.597,22.104,21.597,21.889,428742,0
2013-05-02,21.889,22.238,21.774,21.818,454570,0
2013-05-03,22.139,22.166,21.848,22.039,341105,0
2013-05-06,21.953,22.387,21.924,22.197,412744,0
2013-05-07,22.166,22.561,22.139,22.272,292182,0
2013-05-08,22.333,22.48,22.31,22.387,311429,0
2013-05-09,22.424,22.911,22.424,22.598,360854,0
2013-05-10,22.488,22.989,22.488,22.795,408619,0
2013-05-13,22.803,23.156,22.803,22.972,253459,0
2013-05-14,22.887,23.156,22.674,22.911,411549,0
2013-05-15,22.921,23.287,22.867,23.237,337060,0
2013-05-16,23.281,23.702,23.156,23.272,371618,0
2013-05-17,23.422,23.851,23.257,23.364,318303,0
2013-05-20,23.455,23.751,23.345,23.45,484826,0
2013-05-21,23.5,23.815,23.387,23.545,284769,0
2013-05-22,23.516,24.215,23.43,23.72,304760,0
2013-05-23,23.528,23.67,23.185,23.394,317628,0
2013-05-24,23.387,23.97,23.387,23.67,185098,0
2013-05-28,23.823,24.122,23.587,23.841,196355,0
2013-05-29,23.851,24.02,23.464,23.621,221469,0
2013-05-30,23.621,23.72,22.887,23.272,214157,0
2013-05-31,23.272,23.663,23.049,23.119,237348,0
2013-06-03,22.816,23.229,22.525,22.694,496291,0
2013-06-04,22.921,22.921,22.48,22.674,442124,0
2013-06-05,22.731,22.994,22.496,22.631,171103,0
2013-06-06,22.58,23.174,22.58,22.894,148012,0
2013-06-07,22.98,23.302,22.589,23.272,321608,0
2013-06-10,23.437,23.601,23.194,23.33,271382,0
2013-06-11,23.108,23.352,22.417,22.687,227969,0
2013-06-12,22.83,23.095,22.538,22.787,268341,0
2013-06-13,22.816,23.121,22.631,23.039,131546,0
2013-06-14,23.102,23.659,22.937,23.528,270674,0
2013-06-17,23.712,23.886,23.565,23.751,216640,0
2013-06-18,23.851,23.858,23.507,23.537,614786,0
2013-06-19,23.415,23.643,23.281,23.5,623199,0
2013-06-20,23.251,23.345,22.887,23.065,374021,0
2013-06-21,23.046,23.314,22.816,23.146,561047,0
2013-06-24,22.736,23.001,21.704,22.795,488019,0
2013-06-25,22.709,23.152,22.381,22.496,448481,0
2013-06-26,22.48,23.174,22.48,23.108,169518,0
2013-06-27,23.095,23.422,23.001,23.174,245243,0
2013-06-28,23.046,23.295,22.964,23.152,113498,0
2013-07-01,23.356,24.042,23.088,24.015,263515,0
2013-07-02,23.97,24.094,23.627,23.823,262709,0
2013-07-03,23.815,24.122,23.735,24.008,82885,0
2013-07-05,23.864,24.428,23.864,24.401,167353,0
2013-07-08,24.377,24.798,24.278,24.77,209235,0
2013-07-09,25.133,25.133,23.851,24.059,404650,0
2013-07-10,24.086,24.284,23.9,24.086,248384,0
2013-07-11,24.17,24.508,24.1,24.413,190102,0
2013-07-12,24.457,25.113,24.308,24.862,135663,0
2013-07-15,24.941,25.732,24.57,25.604,327432,0
2013-07-16,25.497,25.725,24.955,25.113,331417,0
2013-07-17,25.2,25.305,24.684,24.97,306872,0
2013-07-18,24.955,25.276,24.34,24.457,704268,0
2013-07-19,24.453,25.039,24.343,24.916,248924,0
2013-07-22,24.865,25.075,24.547,24.663,245221,0
2013-07-23,24.618,24.764,23.439,23.86,605719,0
2013-07-24,23.795,23.974,23.026,23.389,436535,0
2013-07-25,23.346,23.758,23.214,23.57,174898,0
2013-07-26,23.57,23.917,23.119,23.358,358180,0
2013-07-29,23.433,23.57,23.078,23.183,316756,0
2013-07-30,23.163,23.416,22.382,22.519,492958,0
2013-07-31,22.504,22.684,21.947,22.678,689942,0
2013-08-01,22.939,23.18,22.662,23.078,213411,0
2013-08-02,23.214,23.584,22.708,22.816,197946,0
2013-08-05,22.811,23.163,22.41,22.904,193890,0
2013-08-06,22.879,23.685,22.874,23.619,205427,0
2013-08-07,23.584,23.625,23.069,23.331,172692,0
2013-08-08,23.396,23.735,23.061,23.219,101602,0
2013-08-09,23.548,23.619,22.932,23.303,144048,0
2013-08-12,23.152,23.77,23.078,23.542,203397,0
2013-08-13,23.641,23.758,23.163,23.2,218855,0
2013-08-14,23.245,23.519,22.917,23.265,126812,0
2013-08-15,23.171,23.779,23.171,23.519,180492,0
2013-08-16,23.584,23.743,23.171,23.416,157615,0
2013-08-19,23.365,23.519,22.896,23.034,347954,0
2013-08-20,23.055,23.373,22.845,22.874,196944,0
2013-08-21,22.917,23.281,22.917,23.055,171893,0
2013-08-22,23.1,23.458,23.061,23.152,190638,0
2013-08-23,23.049,23.489,23.049,23.303,134636,0
2013-08-26,23.245,23.658,23.127,23.251,108285,0
2013-08-27,23.272,23.433,22.879,23.272,107917,0
2013-08-28,23.315,23.542,22.722,22.946,224288,0
2013-08-29,22.831,23.18,22.811,23.018,104008,0
2013-08-30,23.085,23.433,22.953,23.004,85657,0
2013-09-03,23.049,23.446,22.593,22.672,185929,0
2013-09-04,22.612,23.145,22.612,22.961,167417,0
2013-09-05,23.085,23.625,23.034,23.358,167282,0
2013-09-06,23.593,23.925,23.295,23.389,224509,0
2013-09-09,23.331,23.641,23.026,23.171,189398,0
2013-09-10,23.245,23.584,23.183,23.346,243389,0
2013-09-11,23.403,23.701,23.272,23.287,108699,0
2013-09-12,23.331,23.556,23.207,23.352,103194,0
2013-09-13,23.309,23.685,23.171,23.295,171293,0
2013-09-16,23.339,23.612,23.303,23.403,105916,0
2013-09-17,23.433,23.853,23.295,23.339,144988,0
2013-09-18,23.303,23.72,23.192,23.346,147278,0
2013-09-19,23.489,24.756,23.489,23.77,318100,0
2013-09-20,23.763,24.041,23.532,23.706,212833,0
2013-09-23,23.743,24.258,23.72,23.981,190159,0
2013-09-24,24.062,24.51,23.728,23.83,173305,0
2013-09-25,24.003,24.25,23.728,24.019,176134,0
2013-09-26,24.033,24.516,23.909,24.352,435122,0
2013-09-27,24.343,24.36,23.967,24.192,177871,0
2013-09-30,24.12,24.177,23.917,24.158,117535,0
2013-10-01,24.033,24.329,23.909,24.192,274824,0
2013-10-02,24.069,24.158,23.853,24.158,95406,0
2013-10-03,24.062,24.258,23.996,24.192,116562,0
2013-10-04,24.292,24.445,24.084,24.177,181196,0
2013-10-07,24.184,24.547,23.954,24.074,207067,0
2013-10-08,24.019,24.279,23.902,23.909,204541,0
2013-10-09,23.86,23.981,23.389,23.758,158954,0
2013-10-10,23.83,24.207,23.446,23.902,146166,0
2013-10-11,23.99,24.554,23.853,24.074,152774,0
2013-10-14,24.126,24.474,23.961,24.272,117638,0
2013-10-15,24.302,24.445,23.824,24.019,145862,0
2013-10-16,24.041,24.648,23.938,24.177,188869,0
2013-10-17,24.047,24.547,23.954,24.279,160521,0
2013-10-18,24.302,24.756,24.025,24.056,709038,0
2013-10-21,24.096,24.293,24.007,24.044,145774,0
2013-10-22,24.595,24.802,23.964,24.206,205378,0
2013-10-23,24.192,24.272,23.941,24.25,260536,0
2013-10-24,24.192,24.279,23.897,24.234,195615,0
2013-10-25,24.02,24.266,24.02,24.192,151360,0
2013-10-28,24.176,24.279,23.948,24.044,93339,0
2013-10-29,24.124,24.669,23.932,24.537,187402,0
2013-10-30,24.509,24.616,24.361,24.412,268200,0
2013-10-31,24.492,24.81,24.354,24.727,141529,0
2013-11-01,24.786,24.838,24.47,24.64,109811,0
2013-11-04,24.773,24.794,24.337,24.744,98497,0
2013-11-05,24.81,25.175,24.44,25.123,137341,0
2013-11-06,25.163,25.631,24.972,25.566,178254,0
2013-11-07,25.51,25.588,24.61,25.235,194351,0
2013-11-08,25.355,25.433,24.677,25.123,151470,0
2013-11-11,24.648,25.147,24.595,24.794,175497,0
2013-11-12,24.823,24.823,24.367,24.52,118217,0
2013-11-13,24.435,24.616,24.354,24.492,136207,0
2013-11-14,24.448,24.736,24.367,24.5,104313,0
2013-11-15,24.435,24.867,24.435,24.648,177866,0
2013-11-18,24.714,24.714,24.361,24.509,84363,0
2013-11-19,24.417,24.52,24.192,24.285,97672,0
2013-11-20,24.266,24.574,24.007,24.285,145765,0
2013-11-21,24.258,24.574,24.137,24.398,179858,0
2013-11-22,24.345,24.574,24.051,24.117,163048,0
2013-11-25,24.258,24.361,23.734,23.751,138389,0
2013-11-26,23.667,23.751,23.045,23.647,195980,0
2013-11-27,23.616,24.044,23.545,23.932,303930,0
2013-11-29,24.02,24.279,23.712,24.147,45030,0
2013-12-02,24.176,24.25,23.769,23.957,152638,0
2013-12-03,23.912,24.132,23.763,23.897,254993,0
2013-12-04,23.763,23.964,23.455,23.647,165041,0
2013-12-05,23.751,23.904,23.433,23.433,194528,0
2013-12-06,23.609,23.609,23.243,23.477,151881,0
2013-12-09,23.486,23.486,22.572,22.631,277313,0
2013-12-10,22.572,23.064,22.331,22.977,311126,0
2013-12-11,23.014,23.014,21.901,22.073,249007,0
2013-12-12,21.997,22.138,21.894,21.931,258448,0
2013-12-13,21.909,22.087,21.513,22.035,347437,0
2013-12-16,22.146,22.432,21.786,22.359,339787,0
2013-12-17,22.3,22.705,22.204,22.322,321953,0
2013-12-18,22.257,22.58,21.768,22.513,246526,0
2013-12-19,22.387,22.683,22.287,22.475,132808,0
2013-12-20,22.322,23.301,22.153,23.073,538409,0
2013-12-23,23.912,23.918,23.498,23.769,402963,0
2013-12-24,23.639,24.227,23.639,23.661,143900,0
2013-12-26,23.808,23.984,23.595,23.675,124657,0
2013-12-27,23.808,23.957,23.352,23.825,111501,0
2013-12-30,23.758,24.102,23.647,24.036,95490,0
2013-12-31,24.138,24.545,23.964,24.345,189531,0
2014-01-02,24.354,24.435,23.769,23.948,125244,0
2014-01-03,24.029,24.25,23.932,24.08,158118,0
2014-01-06,23.795,23.897,23.322,23.692,186892,0
2014-01-07,23.647,24.096,23.486,24.08,132383,0
2014-01-08,23.993,23.993,23.403,23.854,170377,0
2014-01-09,23.941,23.941,23.486,23.779,140406,0
2014-01-10,23.779,23.861,23.506,23.836,143826,0
2014-01-13,23.692,24.137,23.382,23.551,152020,0
2014-01-14,22.991,23.763,22.962,23.545,161660,0
2014-01-15,23.647,23.941,23.206,23.836,85427,0
2014-01-16,23.854,24.206,23.551,23.769,113270,0
2014-01-17,23.904,24.036,23.551,23.873,141179,0
2014-01-21,23.866,24.109,23.718,23.751,183700,0
2014-01-22,23.836,23.873,23.675,23.706,118205,0
2014-01-23,23.758,23.779,23.498,23.718,245053,0
2014-01-24,23.486,23.631,23.396,23.574,130397,0
2014-01-27,23.655,23.801,23.088,23.477,169872,0
2014-01-28,23.426,23.918,23.346,23.692,221806,0
2014-01-29,23.751,23.831,23.174,23.42,211084,0
2014-01-30,23.464,23.57,23.211,23.398,178800,0
2014-01-31,23.196,23.787,23.18,23.556,153113,0
2014-02-03,23.607,23.826,23.249,23.375,163866,0
2014-02-04,23.412,23.673,23.293,23.346,89236,0
2014-02-05,23.331,23.601,23.099,23.322,166107,0
2014-02-06,23.436,23.921,23.242,23.614,157895,0
2014-02-07,23.711,23.944,23.383,23.866,217267,0
2014-02-10,23.921,24.22,23.733,23.855,204632,0
2014-02-11,23.883,24.242,23.831,23.883,174141,0
2014-02-12,23.866,24.116,23.795,23.944,147308,0
2014-02-13,23.876,24.131,23.66,23.727,152794,0
2014-02-14,23.769,24.131,23.614,23.944,114065,0
2014-02-18,23.996,24.347,23.866,24.071,171479,0
2014-02-19,24.071,24.182,23.826,23.944,179164,0
2014-02-20,23.944,24.272,23.412,23.524,272727,0
2014-02-21,23.518,23.921,23.242,23.779,468311,0
2014-02-24,23.787,24.041,23.57,23.644,188755,0
2014-02-25,23.585,23.769,23.314,23.48,181385,0
2014-02-26,23.427,23.826,23.339,23.795,269953,0
2014-02-27,23.673,24.431,23.654,24.242,152904,0
2014-02-28,24.235,24.863,24.175,24.511,294733,0
2014-03-03,24.467,24.662,24.146,24.632,215776,0
2014-03-04,24.721,25.037,24.058,24.087,349175,0
2014-03-05,24.175,24.242,23.944,24.003,199271,0
2014-03-06,23.944,23.989,23.601,23.846,220490,0
2014-03-07,23.862,24.033,23.654,23.93,154722,0
2014-03-10,23.944,24.087,23.654,23.763,176282,0
2014-03-11,23.69,23.944,23.455,23.741,131818,0
2014-03-12,23.621,23.876,23.48,23.876,123713,0
2014-03-13,23.855,23.944,23.308,23.472,148376,0
2014-03-14,23.383,23.787,23.375,23.644,116548,0
2014-03-17,23.561,23.654,23.119,23.442,310261,0
2014-03-18,23.405,23.654,23.314,23.644,140131,0
2014-03-19,23.585,23.826,23.216,23.286,118610,0
2014-03-20,23.249,23.509,23.145,23.366,205570,0
2014-03-21,23.509,23.711,23.156,23.314,770325,0
2014-03-24,23.293,23.787,23.211,23.727,193531,0
2014-03-25,23.758,24.087,23.751,23.921,123570,0
2014-03-26,23.717,24.161,23.681,23.891,150354,0
2014-03-27,23.972,24.094,23.711,23.915,97024,0
2014-03-28,23.915,24.28,23.862,24.192,161475,0
2014-03-31,24.295,24.517,23.972,24.482,149668,0
2014-04-01,24.402,24.953,24.251,24.88,269387,0
2014-04-02,24.946,25.067,24.648,24.924,269910,0
2014-04-03,24.871,25.037,24.662,24.909,989276,0
2014-04-04,24.916,25.352,24.775,25.037,240311,0
2014-04-07,25.067,25.247,24.61,24.998,155024,0
2014-04-08,25.095,25.282,24.806,25.133,150466,0
2014-04-09,25.231,25.231,24.714,24.909,103389,0
2014-04-10,24.871,25.282,24.789,24.932,119679,0
2014-04-11,24.806,25.095,24.75,24.827,69767,0
2014-04-14,24.88,25.426,24.863,25.342,87488,0
2014-04-15,25.321,25.528,25.028,25.494,94325,0
2014-04-16,25.596,25.816,25.299,25.816,159303,0
2014-04-17,25.808,26.106,25.666,26.004,111629,0
2014-04-21,26.113,26.404,25.851,26.404,138271,0
2014-04-22,26.36,26.36,25.659,25.949,200177,0
2014-04-23,26.07,26.07,25.759,25.84,141974,0
2014-04-24,25.985,25.985,25.515,25.714,152102,0
2014-04-25,25.567,25.85,25.356,25.652,81052,0
2014-04-28,25.667,26.298,25.644,26.107,168166,0
2014-04-29,26.121,26.57,25.995,26.153,146427,0
2014-04-30,26.13,26.434,25.803,26.003,194290,0
2014-05-01,25.917,26.357,25.681,26.191,156053,0
2014-05-02,26.191,26.563,25.824,26.495,163568,0
2014-05-05,26.442,27.026,26.261,26.89,188733,0
2014-05-06,26.836,27.094,26.601,26.904,305154,0
2014-05-07,27.013,27.833,26.762,27.634,243308,0
2014-05-08,27.667,27.907,27.164,27.679,529672,0
2014-05-09,27.659,27.925,27.278,27.552,305926,0
2014-05-12,27.667,27.884,27.309,27.588,201124,0
2014-05-13,27.703,27.854,27.317,27.383,140340,0
2014-05-14,27.428,27.574,27.187,27.421,155354,0
2014-05-15,27.294,27.74,26.519,26.64,246321,0
2014-05-16,26.739,26.904,26.261,26.828,169763,0
2014-05-19,26.814,26.966,26.577,26.762,101930,0
2014-05-20,26.851,27.043,26.563,26.821,101504,0
2014-05-21,26.814,27.064,26.563,26.717,129667,0
2014-05-22,26.654,26.99,26.473,26.747,180089,0
2014-05-23,26.693,26.99,26.648,26.957,105431,0
2014-05-27,26.867,27.317,26.77,27.094,151781,0
2014-05-28,27.094,27.226,26.904,26.953,169446,0
2014-05-29,26.914,27.157,26.717,27.118,160066,0
2014-05-30,27.111,27.285,26.982,27.111,214613,0
2014-06-02,27.043,27.285,26.982,27.125,193490,0
2014-06-03,27.14,27.271,26.982,27.219,250837,0
2014-06-04,27.178,27.453,26.982,27.376,163051,0
2014-06-05,27.346,27.399,26.996,27.328,164529,0
2014-06-06,27.3,27.838,27.149,27.838,208210,0
2014-06-09,27.854,27.864,27.278,27.328,216910,0
2014-06-10,27.323,27.323,27.013,27.132,145387,0
2014-06-11,27.013,27.132,26.897,26.927,175293,0
2014-06-12,26.982,27.026,26.534,26.776,127787,0
2014-06-13,26.753,26.914,26.541,26.914,115151,0
2014-06-16,26.836,27.178,26.836,27.149,149505,0
2014-06-17,27.005,27.323,26.844,27.317,226591,0
2014-06-18,27.239,27.346,26.723,26.944,154354,0
2014-06-19,26.882,27.219,26.42,26.473,160268,0
2014-06-20,26.457,26.935,26.341,26.805,355903,0
2014-06-23,26.73,27.721,26.73,27.641,529155,0
2014-06-24,27.513,28.472,27.421,28.016,377444,0
2014-06-25,28.007,28.372,27.916,28.143,152736,0
2014-06-26,28.212,28.418,27.907,28.025,130630,0
2014-06-27,28.007,28.189,27.604,27.74,193737,0
2014-06-30,27.641,27.877,27.362,27.437,346037,0
2014-07-01,27.421,27.56,27.171,27.211,214257,0
2014-07-02,27.171,27.492,27.171,27.368,109599,0
2014-07-03,27.523,27.695,27.211,27.598,128494,0
2014-07-07,27.523,27.523,27.035,27.157,116047,0
2014-07-08,26.966,27.171,26.717,26.935,171420,0
2014-07-09,26.927,27.178,26.785,27.087,140829,0
2014-07-10,27.052,27.052,26.717,26.793,145224,0
2014-07-11,26.828,27.013,26.601,26.828,129078,0
2014-07-14,26.882,27.125,26.793,26.982,148805,0
2014-07-15,26.922,26.982,26.526,26.914,186769,0
2014-07-16,26.927,27.149,26.821,27.052,187137,0
2014-07-17,26.904,27.294,26.601,26.7,100697,0
2014-07-18,26.77,27.043,26.373,26.867,147192,0
2014-07-21,26.717,26.957,26.526,26.648,175006,0
2014-07-22,26.669,27.192,26.495,26.966,539440,0
2014-07-23,26.926,27.126,26.623,26.632,178610,0
2014-07-24,26.78,27.087,26.578,26.671,262646,0
2014-07-25,26.788,27.064,26.425,26.594,232494,0
2014-07-28,26.671,27.012,26.425,26.641,142760,0
2014-07-29,26.594,26.757,26.333,26.472,140986,0
2014-07-30,26.534,26.788,25.955,26.223,157520,0
2014-07-31,26.015,26.456,25.663,26.218,254132,0
2014-08-01,25.868,26.417,25.816,26.185,246581,0
2014-08-04,26.123,26.534,25.977,26.472,128315,0
2014-08-05,26.456,26.671,25.891,26.201,179946,0
2014-08-06,25.985,26.578,25.985,26.241,229359,0
2014-08-07,26.302,26.456,25.206,25.707,237910,0
2014-08-08,25.816,26.185,25.453,26.155,195307,0
2014-08-11,26.363,26.751,26.084,26.687,348554,0
2014-08-12,26.809,26.809,26.333,26.648,123310,0
2014-08-13,26.703,26.933,26.548,26.733,191836,0
2014-08-14,26.695,27.126,26.51,27.012,142582,0
2014-08-15,27.111,27.512,26.911,27.234,131939,0
2014-08-18,26.092,27.342,26.084,27.321,205228,0
2014-08-19,27.397,27.761,27.072,27.729,116581,0
2014-08-20,27.651,27.651,27.342,27.435,111163,0
2014-08-21,27.321,27.334,26.943,27.261,116139,0
2014-08-22,26.757,26.973,26.602,26.742,158949,0
2014-08-25,26.841,27.435,26.78,27.251,248482,0
2014-08-26,27.321,27.359,27.142,27.274,111885,0
2014-08-27,27.359,27.359,27.064,27.29,117123,0
2014-08-28,27.321,27.321,27.004,27.043,117022,0
2014-08-29,27.214,27.221,26.951,27.195,72718,0
2014-09-02,27.15,27.296,26.788,26.809,208682,0
2014-09-03,26.833,26.841,26.425,26.486,114812,0
2014-09-04,26.446,26.679,25.901,25.962,189581,0
2014-09-05,25.901,26.526,25.755,26.518,181348,0
2014-09-08,26.409,26.526,25.915,26.456,115790,0
2014-09-09,26.472,27.059,26.163,26.353,188144,0
2014-09-10,26.302,26.623,26.038,26.372,127884,0
2014-09-11,26.286,26.456,25.736,26.255,102863,0
2014-09-12,26.155,26.378,25.717,26.309,192153,0
2014-09-15,26.233,26.441,26.146,26.333,189871,0
2014-09-16,26.218,26.733,26.008,26.464,176565,0
2014-09-17,26.571,26.788,26.163,26.548,114265,0
2014-09-18,26.594,26.733,26.339,26.617,160066,0
2014-09-19,26.623,26.78,26.548,26.578,388155,0
2014-09-22,26.446,26.446,26.008,26.278,119300,0
2014-09-23,26.163,26.363,25.868,25.891,139654,0
2014-09-24,25.853,26.123,25.514,26.077,124717,0
2014-09-25,26.015,26.185,25.73,25.955,169347,0
2014-09-26,25.931,26.278,25.722,26.247,72817,0
2014-09-29,26.008,26.247,25.73,26.171,99963,0
2014-09-30,26.315,26.402,25.684,25.931,431081,0
2014-10-01,25.816,26.063,25.126,25.19,145537,0
2014-10-02,25.145,25.383,23.786,24.735,571420,0
2014-10-03,24.479,24.937,24.024,24.812,160722,0
2014-10-06,24.942,25.344,24.888,25.206,118129,0
2014-10-07,25.206,25.322,24.743,24.774,120861,0
2014-10-08,24.697,24.697,23.738,24.108,425867,0
2014-10-09,24.033,24.108,22.814,23.252,259624,0
2014-10-10,22.951,23.925,22.61,22.776,243627,0
2014-10-13,22.776,23.259,21.114,21.207,377246,0
2014-10-14,21.168,21.223,19.433,20.543,812354,0
2014-10-15,20.377,21.844,19.565,21.621,528698,0
2014-10-16,21.204,23.6,21.055,23.387,280610,0
2014-10-17,23.669,23.842,23.081,23.686,328359,0
2014-10-20,23.639,24.347,23.614,24.276,334915,0
2014-10-21,24.417,24.85,24.102,24.796,428503,0
2014-10-22,24.898,24.898,24.317,24.773,289915,0
2014-10-23,24.939,25.152,24.653,24.987,210798,0
2014-10-24,25,25.3,24.614,25.229,181384,0
2014-10-27,25.207,25.207,23.268,23.545,435643,0
2014-10-28,23.481,24.45,23.442,24.45,141863,0
2014-10-29,24.537,24.694,23.426,23.715,185350,0
2014-10-30,23.622,23.899,23.418,23.473,107628,0
2014-10-31,23.629,24.024,23.102,23.575,141489,0
2014-11-03,23.536,23.796,23.11,23.292,134220,0
2014-11-04,23.175,23.37,21.668,21.692,194675,0
2014-11-05,21.859,22.274,21.189,21.952,223878,0
2014-11-06,21.646,22.158,20.724,21.292,296169,0
2014-11-07,21.292,22.725,21.292,22.126,272883,0
2014-11-10,22.274,22.456,21.08,21.195,265544,0
2014-11-11,21.148,22.111,20.992,22.025,181808,0
2014-11-12,21.874,22.425,21.723,21.78,190020,0
2014-11-13,21.748,22.111,20.842,21.109,262575,0
2014-11-14,21.308,21.686,20.756,21.102,202781,0
2014-11-17,21.148,22.171,21.148,21.431,145639,0
2014-11-18,21.502,21.78,21.087,21.195,149720,0
2014-11-19,20.675,20.836,19.841,20.354,355042,0
2014-11-20,20.134,21.463,19.967,21.109,288791,0
2014-11-21,22.097,22.158,20.52,21.007,1044755,0
2014-11-24,21.024,21.024,20.211,20.888,318391,0
2014-11-25,20.983,21.323,20.369,20.976,271108,0
2014-11-26,20.928,21.376,20.529,21.346,456309,0
2014-11-28,20.97,21.219,19.614,20.252,217558,0
2014-12-01,19.841,20.512,19.605,20.425,469508,0
2014-12-02,20.385,21.25,19.976,20.675,353602,0
2014-12-03,20.701,21.431,20.439,21.37,310672,0
2014-12-04,21.323,21.621,20.614,21.034,349709,0
2014-12-05,20.88,20.88,19.716,20.07,283615,0
2014-12-08,19.826,20.134,17.376,17.967,568388,0
2014-12-09,16.745,18.983,16.58,18.667,384366,0
2014-12-10,18.518,18.613,17.541,17.722,443111,0
2014-12-11,17.739,18.377,17.567,17.887,276476,0
2014-12-12,17.636,18.021,16.745,17.478,431372,0
2014-12-15,17.841,18.329,16.629,17.021,751279,0
2014-12-16,16.629,17.975,16.234,17.621,566317,0
2014-12-17,17.423,18.448,17.21,17.81,455547,0
2014-12-18,18.086,19.33,17.935,18.794,454017,0
2014-12-19,18.85,21.109,18.281,21.109,2024419,0
2014-12-22,20.888,21.189,20.015,20.605,559296,0
2014-12-23,20.675,21.552,20.417,21.34,403355,0
2014-12-24,21.195,21.354,20.59,20.849,178027,0
2014-12-26,20.904,20.97,20.541,20.804,246957,0
2014-12-29,20.804,21.282,20.314,20.842,303604,0
2014-12-30,20.796,21.189,20.512,21.148,306830,0
2014-12-31,21.08,21.33,20.756,21.102,234919,0
2015-01-02,20.921,21.055,20.092,20.482,190047,0
2015-01-05,20.244,20.338,18.457,18.921,526706,0
2015-01-06,18.976,19.558,18.47,18.866,426511,0
2015-01-07,19.071,19.392,18.581,18.904,245818,0
2015-01-08,18.921,19.486,18.85,19.109,347542,0
2015-01-09,19.267,19.353,18.675,19.024,424146,0
2015-01-12,18.936,19.078,17.825,18.29,274662,0
2015-01-13,18.28,18.335,17.361,17.613,255754,0
2015-01-14,16.757,17.982,16.529,17.982,382052,0
2015-01-15,18.088,18.522,17.378,18.192,444484,0
2015-01-16,18.522,18.522,17.82,18.158,483192,0
2015-01-20,18.071,18.103,16.918,17.554,451133,0
2015-01-21,17.474,17.991,17.474,17.82,182608,0
2015-01-22,17.754,17.82,17.449,17.684,666166,0
2015-01-23,17.537,17.537,17.038,17.272,659156,0
2015-01-26,17.354,17.497,16.959,17.257,561408,0
2015-01-27,17.217,17.676,16.912,17.065,361493,0
2015-01-28,17.006,17.07,16.539,16.877,247400,0
2015-01-29,16.971,17.07,15.715,16.255,788141,0
2015-01-30,16.199,16.32,15.247,16.154,499812,0
2015-02-02,16.248,16.548,15.911,16.121,607231,0
2015-02-03,16.168,17.07,15.982,16.821,656457,0
2015-02-04,16.571,16.877,16.272,16.579,507048,0
2015-02-05,16.733,17.121,16.707,16.845,718051,0
2015-02-06,16.83,17.161,16.652,16.764,208042,0
2015-02-09,16.845,17.434,16.845,16.99,286852,0
2015-02-10,17.07,17.07,16.297,16.555,468415,0
2015-02-11,16.506,16.798,16.248,16.329,274514,0
2015-02-12,16.562,16.772,16.305,16.339,126526,0
2015-02-13,16.498,16.877,16.378,16.539,749070,0
2015-02-17,16.426,16.933,16.426,16.739,365445,0
2015-02-18,16.788,17.121,16.619,16.684,309816,0
2015-02-19,16.579,16.959,16.128,16.629,325125,0
2015-02-20,16.684,17.087,16.45,16.707,302737,0
2015-02-23,16.637,16.7,16.168,16.346,266391,0
2015-02-24,16.368,17.055,16.368,16.951,499443,0
2015-02-25,16.981,17.136,16.772,16.877,282379,0
2015-02-26,17.021,17.096,16.587,16.933,201575,0
2015-02-27,17.038,17.764,16.87,17.691,532323,0
2015-03-02,17.82,17.82,17.37,17.482,250627,0
2015-03-03,17.523,17.788,17.361,17.474,557060,0
2015-03-04,17.425,17.545,17.006,17.103,245294,0
2015-03-05,17.087,17.506,16.951,17.249,124632,0
2015-03-06,17.078,17.328,17.006,17.121,195069,0
2015-03-09,17.2,17.28,16.637,16.715,376127,0
2015-03-10,16.443,16.529,16.248,16.305,166918,0
2015-03-11,16.297,16.764,16.255,16.529,304942,0
2015-03-12,16.629,16.805,16.378,16.426,137280,0
2015-03-13,16.346,16.515,15.74,16.16,456486,0
2015-03-16,16.023,16.418,15.854,16.215,242938,0
2015-03-17,16.185,17.096,16.121,16.845,199659,0
2015-03-18,16.66,18.41,16.611,18.272,443837,0
2015-03-19,18.062,18.53,17.82,18.272,380466,0
2015-03-20,18.256,18.49,17.796,17.95,763785,0
2015-03-23,17.885,18.362,17.038,17.161,308912,0
2015-03-24,17.223,17.621,17.128,17.175,179073,0
2015-03-25,17.321,17.644,16.933,17.264,230290,0
2015-03-26,17.37,17.652,17.2,17.394,149061,0
2015-03-27,17.378,17.554,17.015,17.143,119796,0
2015-03-30,17.193,17.264,16.684,17.169,202386,0
2015-03-31,17.055,17.506,17.015,17.021,209981,0
2015-04-01,17.096,17.337,16.933,17.087,127732,0
2015-04-02,16.933,17.595,16.894,17.28,389147,0
2015-04-06,17.312,18.312,17.297,18.158,244179,0
2015-04-07,18.047,18.611,17.918,18.006,207532,0
2015-04-08,17.998,18.482,17.788,18.288,319329,0
2015-04-09,18.246,18.775,17.924,18.37,226532,0
2015-04-10,18.627,19.18,18.279,18.981,313808,0
2015-04-13,19.073,19.08,18.643,18.907,145159,0
2015-04-14,18.751,19.608,18.751,18.899,157509,0
2015-04-15,18.997,20.312,18.718,20.17,392867,0
2015-04-16,19.93,20.418,19.393,19.493,292387,0
2015-04-17,19.329,19.881,19.187,19.385,199519,0
2015-04-20,19.303,19.657,19.303,19.344,132167,0
2015-04-21,19.435,19.635,18.866,19.154,152927,0
2015-04-22,19.122,19.528,18.997,19.213,174720,0
2015-04-23,19.286,19.452,18.808,19.428,202060,0
2015-04-24,19.46,19.46,18.883,19.28,179673,0
2015-04-27,19.344,19.344,18.732,18.947,182569,0
2015-04-28,19.073,19.13,18.527,19.08,182569,0
2015-04-29,19.08,19.501,18.627,19.485,177969,0
2015-04-30,19.196,19.419,18.627,19.378,271917,0
2015-05-01,19.419,20.081,19.221,19.409,800617,0
2015-05-04,19.409,19.849,19.146,19.221,635604,0
2015-05-05,19.435,19.542,19.015,19.046,227606,0
2015-05-06,19.221,19.221,18.534,18.947,373154,0
2015-05-07,18.883,18.883,18.212,18.419,198085,0
2015-05-08,18.454,18.503,18.254,18.345,254967,0
2015-05-11,18.321,18.321,17.757,18.106,300854,0
2015-05-12,18.064,18.222,17.875,17.981,146760,0
2015-05-13,18.123,18.345,17.808,18.03,165379,0
2015-05-14,18.321,19.087,18.073,18.363,712602,0
2015-05-15,18.534,18.732,18.212,18.593,443812,0
2015-05-18,18.856,19.18,18.651,18.939,380466,0
2015-05-19,19.115,19.378,18.841,19.271,713088,0
2015-05-20,19.353,19.353,18.923,19.13,218042,0
2015-05-21,19.122,19.617,19.055,19.493,156541,0
2015-05-22,19.493,19.825,19.353,19.667,158598,0
2015-05-26,19.592,19.608,18.956,19.172,204413,0
2015-05-27,19.262,19.452,18.659,18.85,283298,0
2015-05-28,18.643,18.866,18.454,18.841,152197,0
2015-05-29,18.841,19.032,18.419,18.461,181360,0
2015-06-01,18.37,18.404,17.932,18.271,306765,0
2015-06-02,18.279,18.567,18.173,18.321,300753,0
2015-06-03,18.37,18.419,17.676,17.998,163925,0
2015-06-04,17.849,17.932,17.601,17.866,163562,0
2015-06-05,17.75,18.222,17.701,17.974,131479,0
2015-06-08,17.909,18.123,17.692,17.757,220222,0
2015-06-09,17.875,18.064,17.767,18.015,149986,0
2015-06-10,18.163,18.363,17.701,17.8,318771,0
2015-06-11,17.8,18.321,17.362,17.652,180909,0
2015-06-12,17.577,17.601,17.347,17.437,159566,0
2015-06-15,17.312,17.388,16.477,16.775,561268,0
2015-06-16,16.971,17.444,16.841,17.237,297099,0
2015-06-17,17.347,17.404,17.148,17.288,309932,0
2015-06-18,17.312,17.404,17.016,17.247,276034,0
2015-06-19,17.123,17.165,16.149,16.526,1611042,0
2015-06-22,16.66,17.543,16.645,17.471,246615,0
2015-06-23,17.492,17.668,17.296,17.652,127017,0
2015-06-24,17.652,17.709,17.073,17.081,147702,0
2015-06-25,17.099,17.621,16.405,16.519,234872,0
2015-06-26,16.486,16.726,16.437,16.645,133295,0
2015-06-29,16.437,16.546,16.039,16.065,217801,0
2015-06-30,16.364,16.708,15.867,16.708,1026940,0
2015-07-01,16.717,16.833,16.33,16.486,325913,0
2015-07-02,16.347,16.519,15.917,16.082,261140,0
2015-07-06,15.859,16.726,15.851,16.33,387416,0
2015-07-07,16.28,16.553,15.859,16.414,304848,0
2015-07-08,16.174,16.469,15.752,16.116,358723,0
2015-07-09,16.37,16.578,16.166,16.519,288504,0
2015-07-10,16.663,16.874,16.41,16.474,206989,0
2015-07-13,16.502,17.104,16.263,16.807,229019,0
2015-07-14,16.747,17.078,16.22,16.517,179221,0
2015-07-15,16.315,16.646,16.136,16.443,203515,0
2015-07-16,16.384,16.578,16.297,16.458,191674,0
2015-07-17,16.392,16.502,15.458,15.84,375926,0
2015-07-20,15.694,15.694,15.066,15.117,407616,0
2015-07-21,15,15.729,14.524,14.584,467935,0
2015-07-22,14.549,14.981,13.98,14.167,447788,0
2015-07-23,14.073,14.397,13.75,14.202,691652,0
2015-07-24,14.176,14.907,14.14,14.397,667502,0
2015-07-27,14.338,14.338,13.437,13.514,307832,0
2015-07-28,13.53,14.134,13.53,13.82,225012,0
2015-07-29,13.861,14.627,13.794,14.566,247164,0
2015-07-30,14.524,14.718,14.192,14.32,310776,0
2015-07-31,14.371,14.778,14.243,14.677,495501,0
2015-08-03,14.627,14.872,14.159,14.252,455582,0
2015-08-04,14.404,14.898,13.777,14.022,690237,0
2015-08-05,14.243,14.709,13.582,13.623,549575,0
2015-08-06,13.742,15.178,13.437,14.677,650692,0
2015-08-07,14.627,14.804,13.65,13.709,531785,0
2015-08-10,13.59,14.091,13.285,14.057,513644,0
2015-08-11,13.929,14.347,13.683,14.014,348912,0
2015-08-12,13.938,14.642,13.811,14.609,534261,0
2015-08-13,14.54,14.618,14.014,14.497,334105,0
2015-08-14,14.397,14.855,14.048,14.462,301119,0
2015-08-17,14.422,14.812,14.15,14.726,568659,0
2015-08-18,14.94,14.94,14.566,14.788,500214,0
2015-08-19,14.404,14.913,13.846,14.347,517179,0
2015-08-20,14.338,14.404,13.623,13.846,419161,0
2015-08-21,13.861,13.998,13.208,13.717,613192,0
2015-08-24,12.896,13.828,11.664,13.031,712881,0
2015-08-25,13.59,13.82,13.14,13.157,765399,0
2015-08-26,13.242,13.52,12.868,13.233,598466,0
2015-08-27,13.539,14.515,13.285,14.447,623322,0
2015-08-28,14.217,15.008,14.217,14.82,632748,0
2015-08-31,14.558,15.347,14.389,15.023,311367,0
2015-09-01,14.447,14.753,14.277,14.338,310896,0
2015-09-02,14.633,14.744,14.014,14.209,239268,0
2015-09-03,14.287,14.701,14.134,14.303,237855,0
2015-09-04,13.947,14.389,13.759,14.243,185666,0
2015-09-08,14.362,14.524,14.236,14.268,212291,0
2015-09-09,14.268,14.812,14.091,14.159,408205,0
2015-09-10,14.287,14.863,14.287,14.549,543798,0
2015-09-11,14.455,15.066,14.14,14.371,477596,0
2015-09-14,14.354,14.804,14.066,14.176,527310,0
2015-09-15,14.184,14.627,14.159,14.404,292871,0
2015-09-16,14.397,14.898,14.192,14.515,391713,0
2015-09-17,14.506,15.016,14.362,14.889,318919,0
2015-09-18,14.618,15.051,14.192,14.202,1145920,0
2015-09-21,14.311,14.558,14.14,14.184,218769,0
2015-09-22,13.896,14.032,13.549,13.667,364970,0
2015-09-23,13.785,13.785,13.031,13.064,221363,0
2015-09-24,12.988,13.192,12.368,12.691,391852,0
2015-09-25,12.868,12.868,12.19,12.333,243038,0
2015-09-28,12.174,12.181,11.715,11.816,271515,0
2015-09-29,11.816,12.054,11.68,11.774,353542,0
2015-09-30,11.782,12.225,11.706,12.216,512347,0
2015-10-01,12.342,13.097,12.206,12.326,460514,0
2015-10-02,12.368,13.055,12.266,13.003,631687,0
2015-10-05,13.497,13.769,12.961,13.769,336096,0
2015-10-06,13.877,14.311,13.794,14.14,297230,0
2015-10-07,14.277,14.686,14.1,14.677,454151,0
2015-10-08,14.677,15.046,14.667,14.887,507608,0
2015-10-09,14.887,15.018,14.607,14.658,458706,0
2015-10-12,14.694,14.791,13.992,14.22,409344,0
2015-10-13,14.018,14.36,13.877,13.992,168708,0
2015-10-14,13.949,14.246,13.87,13.975,235052,0
2015-10-15,13.975,14.089,13.632,14.027,235166,0
2015-10-16,14.702,14.702,13.739,13.93,205755,0
2015-10-19,13.79,13.975,13.615,13.975,265797,0
2015-10-20,13.905,14.146,13.826,13.975,133238,0
2015-10-21,14.098,14.124,13.702,14.002,257738,0
2015-10-22,14.045,14.352,13.922,14.21,493930,0
2015-10-23,14.177,14.448,14.063,14.246,477515,0
2015-10-26,14.246,14.5,14.168,14.246,438074,0
2015-10-27,14.036,14.291,13.72,14.177,410144,0
2015-10-28,14.22,14.607,14.002,14.106,239727,0
2015-10-29,14.009,14.291,13.65,13.729,216473,0
2015-10-30,13.754,13.992,13.458,13.483,357024,0
2015-11-02,13.483,14.456,13.483,14.404,308008,0
2015-11-03,14.369,14.667,13.739,13.774,258306,0
2015-11-04,13.808,13.958,13.22,13.273,342659,0
2015-11-05,13.299,13.563,12.386,12.422,522998,0
2015-11-06,12.35,12.897,12.212,12.623,405698,0
2015-11-09,12.623,12.755,12.316,12.326,295264,0
2015-11-10,12.283,12.343,11.773,12.238,575093,0
2015-11-11,12.238,12.545,11.834,11.904,300598,0
2015-11-12,11.764,11.975,11.388,11.466,499403,0
2015-11-13,11.432,11.588,11.185,11.404,374237,0
2015-11-16,11.404,11.755,11.352,11.397,466572,0
2015-11-17,11.388,11.694,11.149,11.194,377885,0
2015-11-18,11.325,11.597,11.052,11.272,422457,0
2015-11-19,11.194,11.335,11.001,11.212,467825,0
2015-11-20,11.168,11.359,10.976,11.149,353264,0
2015-11-23,11.255,11.579,11.141,11.185,556056,0
2015-11-24,11.221,11.65,11.079,11.475,454944,0
2015-11-25,11.352,11.914,11.23,11.755,430437,0
2015-11-27,11.834,11.834,11.553,11.694,152748,0
2015-11-30,11.721,11.966,11.562,11.66,300598,0
2015-12-01,11.685,11.79,11.359,11.44,438820,0
2015-12-02,11.404,11.746,10.526,10.788,713469,0
2015-12-03,10.879,10.879,10.07,10.492,678113,0
2015-12-04,10.351,10.404,10.116,10.15,643602,0
2015-12-07,9.912,10.008,8.4654,8.9392,1044401,0
2015-12-08,8.7809,9.054,8.3954,8.448,602868,0
2015-12-09,8.7027,9.517,8.7027,9.0092,1215617,0
2015-12-10,8.9476,9.255,8.8338,8.8953,592647,0
2015-12-11,8.7367,8.957,8.1495,8.211,705955,0
2015-12-14,8.1584,8.2198,7.29,7.3513,1331906,0
2015-12-15,7.3951,7.4918,7.0006,7.1497,802963,0
2015-12-16,7.1584,7.1671,6.7285,6.8426,1627129,0
2015-12-17,5.3337,5.3865,3.2282,3.2983,13439608,0
2015-12-18,3.5265,4.6757,3.5265,4.5004,6324647,0
2015-12-21,4.36,5.2371,4.2196,5.0004,4208149,0
2015-12-22,4.9126,5.1846,4.8336,4.9301,2309709,0
2015-12-23,4.9213,5.6319,4.9213,5.6319,2094497,0
2015-12-24,5.6319,5.8249,5.5531,5.7022,793137,0
2015-12-28,5.6145,5.7758,5.4478,5.7284,1051105,0
2015-12-29,5.7284,5.8512,5.2723,5.5267,1140811,0
2015-12-30,5.2986,5.4565,5.0617,5.3163,1337854,0
2015-12-31,5.2548,5.6933,5.2196,5.6846,1235770,0
2016-01-04,5.6846,5.7022,5.3249,5.5442,1056182,0
2016-01-05,5.5091,5.5179,5.0705,5.1318,1102602,0
2016-01-06,5.088,5.211,4.7809,4.8072,844677,0
2016-01-07,4.6231,4.7021,4.2196,4.3073,1544256,0
2016-01-08,4.2811,4.3161,3.9651,4.1054,1325262,0
2016-01-11,4.088,4.1227,3.7328,3.9477,855477,0
2016-01-12,3.9477,4.0353,3.3511,3.5879,1498071,0
2016-01-13,3.6056,3.702,3.1055,3.123,1025796,0
2016-01-14,3.3335,3.5703,3.0703,3.4827,1389685,0
2016-01-15,3.0703,3.1755,2.9389,3.0879,1211792,0
2016-01-19,3.0879,3.158,2.6317,2.7809,975435,0
2016-01-20,2.8336,2.8419,2.3072,2.465,1692689,0
2016-01-21,2.4386,3.0485,2.3686,2.8775,1414943,0
2016-01-22,3.0528,3.8424,3.0441,3.4827,2355079,0
2016-01-25,3.4474,3.7635,3.3248,3.4214,1561807,0
2016-01-26,3.5615,3.6932,3.2808,3.6493,1299152,0
2016-01-27,3.6583,3.8439,3.4565,3.5528,720831,0
2016-01-28,3.7459,4.0529,3.7108,3.8688,1039139,0
2016-01-29,3.8774,3.9739,3.7283,3.9651,705799,0
2016-02-01,4.0003,4.0529,3.6845,3.8161,729465,0
2016-02-02,3.6845,3.6845,3.4651,3.5792,1122373,0
2016-02-03,3.6423,3.8136,3.4123,3.7234,1686829,0
2016-02-04,3.7595,3.9714,3.6334,3.7866,783391,0
2016-02-05,3.6963,3.9217,3.6423,3.7954,690829,0
2016-02-08,3.6963,3.7146,3.3267,3.4528,800835,0
2016-02-09,3.3807,3.4801,2.7948,2.858,4407397,0
2016-02-10,2.867,2.9481,2.6595,2.6686,894371,0
2016-02-11,2.6416,2.6416,2.1547,2.3531,2560876,0
2016-02-12,2.3531,2.6416,2.0736,2.5154,1575667,0
2016-02-16,2.7136,2.876,2.601,2.6506,862049,0
2016-02-17,2.7769,2.7948,2.5783,2.7048,1152890,0
2016-02-18,3.0292,3.4078,2.9932,3.0653,2068499,0
2016-02-19,3.0653,3.0653,2.7048,2.7769,1556122,0
2016-02-22,2.885,3.038,2.8633,2.894,542975,0
2016-02-23,2.8219,2.93,2.5965,2.6055,1027754,0
2016-02-24,2.5154,2.7048,2.3619,2.6957,606084,0
2016-02-25,2.7318,2.7318,2.4974,2.5694,753304,0
2016-02-26,2.6686,2.8397,2.5965,2.5965,952372,0
2016-02-29,2.6145,2.7499,2.5965,2.6686,768311,0
2016-03-01,2.7048,3.0472,2.7048,3.0112,983402,0
2016-03-02,2.9661,3.6063,2.885,3.5161,1394637,0
2016-03-03,3.4259,3.8588,3.3719,3.3719,2405568,0
2016-03-04,3.4528,3.6152,3.3178,3.3807,1089040,0
2016-03-07,3.4078,4.2012,3.3086,4.1381,2276347,0
2016-03-08,4.1111,4.5434,3.489,3.5251,1279389,0
2016-03-09,3.8226,3.8226,3.2457,3.5071,760147,0
2016-03-10,3.6783,3.6783,3.3086,3.3539,566499,0
2016-03-11,3.462,3.7683,3.3988,3.4259,1164696,0
2016-03-14,3.5612,4.8323,3.4802,4.571,6384132,0
2016-03-15,4.4537,4.6339,4.2643,4.4267,2117773,0
2016-03-16,4.5439,5.3193,4.4708,5.2289,2777855,0
2016-03-17,5.3193,6.0223,5.3193,5.797,3287675,0
2016-03-18,5.8602,6.0045,5.1661,5.6167,10363715,0
2016-03-21,5.5896,5.7699,4.9767,5.238,1865533,0
2016-03-22,5.184,5.3102,4.9767,5.2289,739304,0
2016-03-23,5.1569,5.2199,4.8234,4.8593,838492,0
2016-03-24,4.7602,5.1299,4.5258,4.9947,1467954,0
2016-03-28,4.9947,5.1118,4.616,4.9135,1436167,0
2016-03-29,4.8234,4.9226,4.5529,4.8593,871922,0
2016-03-30,4.9497,5.2111,4.9497,5.0938,1518006,0
2016-03-31,5.0216,5.2199,4.9676,5.1118,678647,0
2016-04-01,4.9586,5.0488,4.7872,4.8593,1487699,0
2016-04-04,4.8593,4.9226,4.5258,4.616,978566,0
2016-04-05,4.4718,4.589,4.3636,4.4897,773195,0
2016-04-06,4.5078,4.8052,4.4086,4.6972,569935,0
2016-04-07,4.661,4.7964,4.5347,4.58,353780,0
2016-04-08,4.8323,5.193,4.679,5.0216,1098691,0
2016-04-11,5.1118,5.2199,4.8775,4.9406,751841,0
2016-04-12,4.9947,5.3193,4.9497,5.2651,880824,0
2016-04-13,5.3193,5.7158,5.3006,5.6077,1145147,0
2016-04-14,5.6978,5.7609,5.4816,5.6346,530403,0
2016-04-15,5.4724,5.7069,5.3553,5.5084,558148,0
2016-04-18,5.247,5.8151,5.184,5.6617,667774,0
2016-04-19,5.8151,6.3109,5.6759,6.2387,1357529,0
2016-04-20,6.2387,6.5363,6.0223,6.1125,1369403,0
2016-04-21,6.1758,6.3921,5.8873,6.1125,960577,0
2016-04-22,6.1306,6.3109,5.9954,6.1396,1205722,0
2016-04-25,6.3109,6.3109,5.9773,6.0584,614551,0
2016-04-26,6.2568,6.2568,6.0045,6.1306,578868,0
2016-04-27,6.1398,6.2904,5.8006,6.0207,947297,0
2016-04-28,5.8831,6.048,5.5074,5.6541,1295655,0
2016-04-29,5.7274,5.819,5.2783,5.4709,1208173,0
2016-05-02,5.4891,5.4891,5.141,5.4249,557839,0
2016-05-03,5.2234,5.4249,5.141,5.4066,692800,0
2016-05-04,5.379,5.5991,5.1226,5.2783,997319,0
2016-05-05,5.4249,5.48,5.04,5.0952,806293,0
2016-05-06,5.0034,5.3608,4.9943,5.0585,380999,0
2016-05-09,4.9943,5.0585,4.5819,4.9576,844433,0
2016-05-10,4.9943,5.48,4.9667,5.3976,785559,0
2016-05-11,5.3333,6.039,5.1317,5.6999,1012648,0
2016-05-12,5.9107,6.1215,5.3609,5.4524,582603,0
2016-05-13,5.37,5.4617,5.1768,5.2234,382018,0
2016-05-16,5.3883,5.5808,5.3241,5.4524,331709,0
2016-05-17,5.4341,5.6816,5.3333,5.4524,378706,0
2016-05-18,5.4249,5.5074,5.2234,5.2967,407067,0
2016-05-19,5.1774,5.6174,4.8109,5.4982,1345239,0
2016-05-20,5.2693,5.819,5.2234,5.7183,709483,0
2016-05-23,5.7183,5.865,5.4982,5.6265,600121,0
2016-05-24,5.6632,5.7245,5.3241,5.5074,381480,0
2016-05-25,5.6265,5.9015,5.5441,5.7366,748443,0
2016-05-26,5.8282,5.9107,5.5716,5.6174,428956,0
2016-05-27,5.5258,5.6449,5.4891,5.6357,382677,0
2016-05-31,5.6174,5.9748,5.6174,5.7824,879188,0
2016-06-01,5.7548,5.7548,5.4249,5.6816,1016649,0
2016-06-02,5.5808,5.6908,5.5074,5.6357,976829,0
2016-06-03,5.7092,5.7577,5.3333,5.379,1056506,0
2016-06-06,5.4249,5.663,5.4249,5.5899,769750,0
2016-06-07,5.6449,5.6723,5.4249,5.4616,663029,0
2016-06-08,5.6174,5.7732,5.5167,5.6541,1053555,0
2016-06-09,5.5258,5.7456,5.37,5.4341,890364,0
2016-06-10,5.3151,5.4249,4.8752,4.9393,1619234,0
2016-06-13,4.7834,4.7834,4.2268,4.3345,2831394,0
2016-06-14,4.307,4.3711,3.9038,4.0046,2267821,0
2016-06-15,4.0412,4.4444,3.7203,4.4079,3693123,0
2016-06-16,4.3803,4.591,3.8305,4.1695,2879687,0
2016-06-17,4.6919,5.04,4.591,4.9117,11302200,0
2016-06-20,5.0585,5.141,4.7652,5.0768,1745314,0
2016-06-21,5.0493,5.4158,4.8935,5.2142,1389658,0
2016-06-22,5.26,5.4204,5.1959,5.2418,972875,0
2016-06-23,5.3976,5.4891,5.2784,5.4341,955827,0
2016-06-24,4.8935,5.379,4.8935,5.2693,1319054,0
2016-06-27,5.0676,5.1867,4.591,4.6278,1824781,0
2016-06-28,4.9209,5.1959,4.866,5.1317,1078573,0
2016-06-29,5.26,5.5074,5.1226,5.3976,963903,0
2016-06-30,5.4524,5.4982,5.247,5.4524,970157,0
2016-07-01,5.4524,5.6632,5.2234,5.3609,1088939,0
2016-07-05,5.1774,5.2142,4.7469,4.9667,955794,0
2016-07-06,4.9301,5.3517,4.8715,5.1226,573716,0
2016-07-07,5.2967,5.2967,4.8295,4.8843,797684,0
2016-07-08,5.0126,5.0676,4.7834,5.0676,878352,0
2016-07-11,5.1317,5.2507,5.0952,5.1683,604730,0
2016-07-12,5.37,5.4982,5.1959,5.4616,755229,0
2016-07-13,5.4249,5.4982,5.1135,5.2234,722136,0
2016-07-14,5.3425,5.3609,5.1867,5.2693,483548,0
2016-07-15,5.2693,5.3151,5.1317,5.2967,463471,0
2016-07-18,5.2507,5.4433,5.0585,5.4249,462947,0
2016-07-19,5.379,5.4341,5.26,5.3333,316566,0
2016-07-20,5.2967,5.4158,5.1867,5.3241,507667,0
2016-07-21,5.3241,5.4982,5.2507,5.2875,504668,0
2016-07-22,5.26,5.379,5.1867,5.205,484557,0
2016-07-25,5.1774,5.2693,5.1135,5.1683,584873,0
2016-07-26,5.1317,5.2142,5.04,5.1501,437005,0
2016-07-27,5.122,5.2995,5.0379,5.1408,415765,0
2016-07-28,5.1408,5.1408,4.8183,4.8416,572453,0
2016-07-29,4.7855,5.3465,4.7855,5.2062,694711,0
2016-08-01,4.9818,5.1501,4.8322,4.8884,882343,0
2016-08-02,5.0285,5.0847,4.6266,4.8136,799035,0
2016-08-03,4.7762,5.0473,4.7668,4.9257,614574,0
2016-08-04,4.8416,5.0706,4.7574,4.851,585823,0
2016-08-05,4.8978,4.9818,4.7389,4.9257,443884,0
2016-08-08,4.9631,5.0753,4.8697,4.935,766426,0
2016-08-09,4.9631,4.9911,4.7762,4.8697,862234,0
2016-08-10,4.8697,4.9538,4.8136,4.851,852453,0
2016-08-11,4.8884,4.935,4.8136,4.8697,479753,0
2016-08-12,4.8791,4.8876,4.7295,4.7574,692836,0
2016-08-15,4.7949,4.9538,4.7949,4.8791,473117,0
2016-08-16,4.907,4.907,4.7949,4.8602,336205,0
2016-08-17,4.8416,4.9257,4.7949,4.8978,582992,0
2016-08-18,5.1408,5.5988,5.1127,5.5052,1327593,0
2016-08-19,5.5332,5.5613,5.2904,5.3651,560645,0
2016-08-22,5.2809,5.2995,5.0473,5.1127,597596,0
2016-08-23,5.1313,5.3371,5.1313,5.2341,337667,0
2016-08-24,5.1875,5.2402,4.9445,4.9911,705503,0
2016-08-25,4.9911,5.122,4.9631,5.0473,346478,0
2016-08-26,5.0473,5.1968,4.9818,5.0099,492947,0
2016-08-29,5.0285,5.1033,4.907,5.0099,606204,0
2016-08-30,5.0379,5.1875,5.0379,5.178,558673,0
2016-08-31,5.1501,5.2062,5.0565,5.1594,334421,0
2016-09-01,5.1033,5.1127,4.907,5.0847,480577,0
2016-09-02,5.094,5.3651,5.0426,5.1687,1718884,0
2016-09-06,5.2248,5.3931,5.1687,5.3183,373782,0
2016-09-07,5.3089,5.6548,5.3089,5.6267,1020777,0
2016-09-08,5.6922,6.1362,5.6735,6.0941,2060137,0
2016-09-09,6.0193,6.2529,5.5427,5.7483,2010611,0
2016-09-12,5.58,5.851,5.4127,5.6454,1060639,0
2016-09-13,5.4865,5.552,5.178,5.2436,1523582,0
2016-09-14,5.2436,5.3836,5.0753,5.1127,924897,0
2016-09-15,5.1033,5.3183,5.1033,5.2062,575162,0
2016-09-16,5.1033,5.3418,5.0566,5.122,3630210,0
2016-09-19,5.2341,5.3089,4.907,4.935,1559768,0
2016-09-20,4.9538,4.9818,4.7574,4.7949,1089547,0
2016-09-21,4.8697,4.9725,4.7201,4.823,1273548,0
2016-09-22,4.9538,5.178,4.8884,5.1033,1399628,0
2016-09-23,5.1127,5.3275,5.0753,5.178,950888,0
2016-09-26,5.178,5.4024,5.1408,5.3275,1261327,0
2016-09-27,5.2156,5.3183,5.1033,5.2809,1172544,0
2016-09-28,5.3371,5.7949,5.3183,5.7949,1644193,0
2016-09-29,5.7483,5.8652,5.4118,5.6829,1213202,0
2016-09-30,5.8044,5.9445,5.5988,5.9072,1076597,0
2016-10-03,5.9257,5.9912,5.7624,5.9725,1561118,0
2016-10-04,5.9819,6.0193,5.7669,5.851,1125404,0
2016-10-05,5.9445,6.253,5.8791,6.1503,1034581,0
2016-10-06,6.1688,6.2343,6.0048,6.0754,503910,0
2016-10-07,6.038,6.1781,5.9072,5.9912,393541,0
2016-10-10,6.0754,6.253,6.0286,6.0941,418770,0
2016-10-11,6.038,6.1174,5.7668,5.8791,659451,0
2016-10-12,5.8418,5.8418,5.6922,5.7389,201022,0
2016-10-13,5.6922,5.8324,5.552,5.6922,309515,0
2016-10-14,5.7295,5.8324,5.6454,5.7389,308053,0
2016-10-17,5.7015,5.7669,5.6174,5.7389,378254,0
2016-10-18,5.8697,5.9539,5.7295,5.9166,286931,0
2016-10-19,5.9725,6.1504,5.9219,6.01,430897,0
2016-10-20,5.9539,6.0754,5.8791,5.9912,198450,0
2016-10-21,5.9257,6.0286,5.8138,5.9445,469577,0
2016-10-24,5.9352,6.0567,5.823,5.9725,185622,0
2016-10-25,5.9725,6.01,5.8791,5.9445,151862,0
2016-10-26,5.823,6.01,5.823,5.9539,181377,0
2016-10-27,5.9725,6.0661,5.9257,5.9257,226725,0
2016-10-28,5.8885,5.9819,5.7669,5.823,314993,0
2016-10-31,5.7949,5.7949,5.5239,5.5894,550898,0
2016-11-01,5.6922,5.7201,5.4772,5.6641,958918,0
2016-11-02,5.4929,5.5681,5.3405,5.4167,472495,0
2016-11-03,5.312,5.645,4.8931,5.0549,1128997,0
2016-11-04,5.0644,5.074,4.7883,4.8835,657284,0
2016-11-07,5.0168,5.1234,4.8645,4.8931,422773,0
2016-11-08,4.8549,5.0168,4.7311,4.8931,420254,0
2016-11-09,4.8741,5.2643,4.8549,5.2453,409555,0
2016-11-10,5.2929,5.4071,5.1796,5.312,422208,0
2016-11-11,5.2548,5.3785,5.1606,5.3215,200224,0
2016-11-14,5.3499,5.4929,5.2738,5.4357,447044,0
2016-11-15,5.4737,5.6261,5.4261,5.5594,358039,0
2016-11-16,5.5404,5.5689,5.3977,5.4261,320449,0
2016-11-17,5.5308,5.5688,5.2833,5.312,234248,0
2016-11-18,5.3309,5.3405,5.1691,5.1977,329763,0
2016-11-21,5.3309,5.588,5.2548,5.5023,986303,0
2016-11-22,5.4737,5.5689,5.1977,5.2929,686196,0
2016-11-23,5.2358,5.3309,5.2071,5.2262,367308,0
2016-11-25,5.1882,5.2643,4.9882,5.0358,388067,0
2016-11-28,5.0834,5.2643,4.9597,5.0454,1078331,0
2016-11-29,4.9216,5.0834,4.7492,4.7883,969113,0
2016-11-30,5.2262,5.4167,5.0882,5.2071,1779902,0
2016-12-01,5.3309,5.3691,4.8741,4.9406,1069756,0
2016-12-02,4.9311,5.0834,4.8835,4.9882,2425212,0
2016-12-05,5.0073,5.1406,4.9502,5.0168,593782,0
2016-12-06,4.9406,5.1215,4.8359,4.9978,743398,0
2016-12-07,4.9978,5.0834,4.8549,4.9216,808350,0
2016-12-08,4.9502,5.0358,4.8645,5.0168,700734,0
2016-12-09,5.0168,5.0358,4.8741,4.8835,674771,0
2016-12-12,4.8931,4.9502,4.6645,4.8645,2654012,0
2016-12-13,4.912,4.9182,4.7311,4.8741,1069893,0
2016-12-14,4.7789,4.8169,4.5503,4.636,1193401,0
2016-12-15,4.6836,4.7217,4.5123,4.617,729965,0
2016-12-16,4.6551,4.8073,4.5789,4.7597,3819420,0
2016-12-19,4.7597,4.8931,4.6836,4.8265,813312,0
2016-12-20,4.8549,5.0168,4.8217,4.8549,657621,0
2016-12-21,4.8931,4.9502,4.8549,4.8931,1109886,0
2016-12-22,4.9216,5.0168,4.9026,4.9216,840271,0
2016-12-23,4.9597,4.9692,4.7607,4.8073,592259,0
2016-12-27,4.7503,4.9062,4.7503,4.8741,595501,0
2016-12-28,4.8645,4.9216,4.7503,4.8359,860988,0
2016-12-29,4.8359,4.8454,4.7027,4.7027,521173,0
2016-12-30,4.7122,4.8359,4.6741,4.8169,556267,0
2017-01-03,4.9026,5.1786,4.8931,5.1596,794085,0
2017-01-04,5.1501,5.2833,5.1024,5.2453,631159,0
2017-01-05,5.2833,5.4261,5.2167,5.3595,551471,0
2017-01-06,5.3405,5.3785,5.2072,5.3023,350859,0
2017-01-09,5.2548,5.3215,5.1501,5.2071,560881,0
2017-01-10,5.2643,5.2833,5.1596,5.2071,505980,0
2017-01-11,5.2262,5.3977,5.1596,5.3691,302810,0
2017-01-12,5.4261,5.5594,5.3309,5.4832,431090,0
2017-01-13,5.5023,5.7974,5.4167,5.7022,863340,0
2017-01-17,5.7497,5.8783,5.6355,5.7403,930370,0
2017-01-18,5.6927,5.6974,5.5308,5.6355,282324,0
2017-01-19,5.5785,5.7022,5.5785,5.6546,234555,0
2017-01-20,5.7022,5.8546,5.6737,5.7594,547905,0
2017-01-23,5.7308,5.8164,5.645,5.6737,301415,0
2017-01-24,5.7022,5.9117,5.6166,5.845,474750,0
2017-01-25,5.9306,5.9925,5.8355,5.8641,495562,0
2017-01-26,5.8831,5.9688,5.7594,5.8355,382862,0
2017-01-27,5.8069,5.8735,5.6641,5.7784,323771,0
2017-01-30,5.7403,5.7403,5.4261,5.5404,1036215,0
2017-01-31,5.5689,5.6071,5.4452,5.5308,285992,0
2017-02-01,5.5503,5.6569,5.5308,5.6473,206307,0
2017-02-02,5.6376,5.6667,5.5503,5.5794,390582,0
2017-02-03,5.6182,5.8171,5.5406,5.8123,395430,0
2017-02-06,5.7347,5.8123,5.6182,5.6861,261487,0
2017-02-07,5.6764,5.7249,5.5406,5.6084,271178,0
2017-02-08,5.5503,5.5891,5.4338,5.5794,169005,0
2017-02-09,5.6084,5.7734,5.5308,5.6764,442777,0
2017-02-10,5.7929,5.7929,5.6279,5.7832,281842,0
2017-02-13,5.7734,5.7832,5.6279,5.7249,306786,0
2017-02-14,5.7249,5.8802,5.6376,5.8608,411813,0
2017-02-15,5.8219,5.9772,5.7055,5.7832,465675,0
2017-02-16,5.7832,5.8219,5.5018,5.5308,400863,0
2017-02-17,5.4823,5.5308,5.2883,5.3368,474363,0
2017-02-21,5.4436,5.6182,5.3562,5.6182,922591,0
2017-02-22,5.5114,5.7249,5.4241,5.6861,945048,0
2017-02-23,5.5794,5.6084,5.2592,5.4144,1684861,0
2017-02-24,5.3174,5.327,4.9438,5.036,1254566,0
2017-02-27,5.0263,5.0651,4.8904,4.9389,702221,0
2017-02-28,4.9002,4.9874,4.7643,4.9584,805453,0
2017-03-01,5.036,5.0457,4.7836,4.7934,902043,0
2017-03-02,4.8032,4.8419,4.609,4.8032,1992840,0
2017-03-03,4.8226,5.0651,4.8128,5.036,608996,0
2017-03-06,4.9196,5.23,4.9196,5.1427,789971,0
2017-03-07,5.1718,5.1718,4.8711,4.9196,650743,0
2017-03-08,4.9002,5.0651,4.8128,5.0457,1166598,0
2017-03-09,5.0069,5.0651,4.9389,5.0166,499527,0
2017-03-10,5.0554,5.133,4.8517,4.8517,915634,0
2017-03-13,4.8517,5.0166,4.6866,4.9389,2038633,0
2017-03-14,4.8517,4.9002,4.7256,4.8032,2038112,0
2017-03-15,4.8517,4.8527,4.6915,4.7934,1331437,0
2017-03-16,4.8226,4.8564,4.6964,4.7158,1363599,0
2017-03-17,4.7449,5.0603,4.6188,4.8517,7055184,0
2017-03-20,4.8226,5.0069,4.7643,4.8711,1135820,0
2017-03-21,4.9002,4.9196,4.7256,4.7546,574031,0
2017-03-22,4.7256,4.7741,4.6381,4.6866,644968,0
2017-03-23,4.6964,4.7643,4.6575,4.6964,317089,0
2017-03-24,4.7061,4.7449,4.6575,4.6866,331910,0
2017-03-27,4.6381,4.677,4.5605,4.6673,538192,0
2017-03-28,4.7061,4.8226,4.6479,4.6964,856466,0
2017-03-29,4.7643,4.7934,4.6575,4.7351,775514,0
2017-03-30,4.7546,4.8032,4.7061,4.7934,330382,0
2017-03-31,4.7741,4.9584,4.7741,4.9196,574827,0
2017-04-03,4.9389,4.9504,4.8517,4.9292,405899,0
2017-04-04,4.9292,5.0069,4.8711,4.9778,453294,0
2017-04-05,5.0263,5.07,4.9584,4.9874,564547,0
2017-04-06,5.0166,5.2009,4.9972,5.2009,454418,0
2017-04-07,5.1913,5.3755,5.1524,5.3368,663060,0
2017-04-10,5.3368,5.3635,5.2495,5.3077,578595,0
2017-04-11,5.298,5.3635,5.2398,5.3174,307904,0
2017-04-12,5.327,5.3562,5.167,5.2883,1765942,0
2017-04-13,5.2883,5.4047,5.2785,5.3077,452585,0
2017-04-17,5.3368,5.3853,5.2785,5.3659,413390,0
2017-04-18,5.3368,5.5114,5.327,5.5114,399044,0
2017-04-19,5.5308,5.5455,5.4532,5.4921,786220,0
2017-04-20,5.5114,5.5308,5.4241,5.5114,436553,0
2017-04-21,5.4823,5.5308,5.4144,5.4532,516974,0
2017-04-24,5.4532,5.5114,5.3951,5.4726,567844,0
2017-04-25,5.4532,5.5552,5.4338,5.4436,552238,0
2017-04-26,5.4241,5.4921,5.3755,5.3755,417981,0
2017-04-27,5.3853,5.3853,5.1622,5.1913,433096,0
2017-04-28,5.1913,5.2165,5.1233,5.1524,393003,0
2017-05-01,5.1622,5.2107,4.9972,5.0166,487399,0
2017-05-02,4.9487,5.0069,4.7934,4.8517,664884,0
2017-05-03,4.8615,4.9013,4.7623,4.7623,449494,0
2017-05-04,4.7425,4.792,4.4448,4.6631,922185,0
2017-05-05,4.7028,4.807,4.6333,4.7325,602837,0
2017-05-08,4.7525,4.7821,4.4845,4.6036,836875,0
2017-05-09,4.5639,4.6036,4.339,4.4448,880289,0
2017-05-10,4.5044,4.6631,4.4093,4.6036,285461,0
2017-05-11,4.6234,4.6433,4.5242,4.5639,367040,0
2017-05-12,4.5837,4.5837,4.4151,4.4448,426411,0
2017-05-15,4.5242,4.5478,4.3456,4.4052,707963,0
2017-05-16,4.4548,4.4647,4.2862,4.3952,428246,0
2017-05-17,4.3556,4.3952,4.2762,4.3556,588380,0
2017-05-18,4.167,4.167,3.5221,3.5618,6213669,0
2017-05-19,3.6611,3.8991,3.2741,3.3436,4079852,0
2017-05-22,3.4031,3.6709,3.3832,3.5817,2477806,0
2017-05-23,3.5817,3.6401,3.4229,3.542,754161,0
2017-05-24,3.542,3.542,3.3832,3.413,758778,0
2017-05-25,3.3932,3.4031,3.1748,3.3138,976902,0
2017-05-26,3.3038,3.4328,3.1848,3.413,808648,0
2017-05-30,3.3733,3.3733,3.2245,3.2642,1312584,0
2017-05-31,3.2245,3.2269,3.0558,3.1054,1425995,0
2017-06-01,3.1054,3.418,3.0857,3.3932,591910,0
2017-06-02,3.3535,3.3535,3.1848,3.2444,514140,0
2017-06-05,3.2146,3.284,3.1848,3.2642,547933,0
2017-06-06,3.2344,3.3436,3.16,3.3237,474327,0
2017-06-07,3.3138,3.3237,3.165,3.2245,591123,0
2017-06-08,3.2245,3.4725,3.185,3.3038,583504,0
2017-06-09,2.5995,2.7879,2.3316,2.5697,5202642,0
2017-06-12,2.5796,2.7781,2.5697,2.5895,1698346,0
2017-06-13,2.5796,2.6093,2.4804,2.5399,1024462,0
2017-06-14,2.5201,2.5201,2.2522,2.282,1733837,0
2017-06-15,2.282,2.2919,1.8355,1.8454,3149549,0
2017-06-16,1.895,1.9644,1.7611,1.9446,4734112,0
2017-06-19,1.9546,2.1034,1.8355,1.8752,2601089,0
2017-06-20,1.8652,1.8652,1.7065,1.7462,1859988,0
2017-06-21,1.7263,1.8057,1.6371,1.6569,1570460,0
2017-06-22,1.6867,2.0042,1.6421,1.9347,1739346,0
2017-06-23,1.9644,2.143,1.8454,2.1332,1608789,0
2017-06-26,2.2324,2.4308,2.143,2.4109,2853959,0
2017-06-27,2.4109,2.6848,2.396,2.5399,2521648,0
2017-06-28,2.5995,2.6689,2.5597,2.5697,1281686,0
2017-06-29,2.5796,2.7285,2.5796,2.6887,1312045,0
2017-06-30,2.7285,2.9765,2.7105,2.8475,1877977,0
2017-07-03,2.8475,3.0848,2.7979,2.9963,944993,0
2017-07-05,3.1452,3.155,2.5101,2.5796,2487881,0
2017-07-06,2.6789,2.7483,2.5201,2.6789,676463,0
2017-07-07,2.6193,2.6491,2.3812,2.4903,1342183,0
2017-07-10,2.4804,2.5002,2.3712,2.4109,902702,0
2017-07-11,2.3812,2.4308,2.2621,2.401,994975,0
2017-07-12,2.4308,2.5796,2.3415,2.5796,1842756,0
2017-07-13,2.6093,2.6887,2.53,2.5995,1045446,0
2017-07-14,2.6093,2.6589,2.4407,2.4605,1221258,0
2017-07-17,2.53,2.6033,2.4705,2.5499,675292,0
2017-07-18,2.5002,2.5747,2.401,2.5201,859808,0
2017-07-19,2.5101,2.5697,2.396,2.4209,1482150,0
2017-07-20,2.4605,2.4903,2.4159,2.4705,484718,0
2017-07-21,2.4109,2.4506,2.3712,2.401,631067,0
2017-07-24,2.3911,2.4805,2.3415,2.4407,952820,0
2017-07-25,2.4804,2.6689,2.4655,2.5201,1015391,0
2017-07-26,2.6193,2.6291,2.5101,2.5597,798653,0
2017-07-27,3.0261,3.0856,2.4903,2.53,10979047,0
2017-07-28,2.4605,2.6589,2.4506,2.5796,2685439,0
2017-07-31,2.6193,2.6193,2.5489,2.5697,1057003,0
2017-08-01,2.5796,2.5895,2.4804,2.4903,1088382,0
2017-08-02,2.4804,2.53,2.4109,2.4705,1365112,0
2017-08-03,2.5701,2.58,2.341,2.4007,1109533,0
2017-08-04,2.3509,2.58,2.2413,2.5402,1733221,0
2017-08-07,2.4505,2.5502,2.4406,2.5302,1521490,0
2017-08-08,2.4904,2.6298,2.4904,2.5502,1107555,0
2017-08-09,2.5502,2.6298,2.5252,2.6199,2447936,0
2017-08-10,2.6199,2.6298,2.5737,2.59,771230,0
2017-08-11,2.5203,2.6199,2.5203,2.6,624194,0
2017-08-14,2.6,2.6797,2.585,2.6,1145762,0
2017-08-15,2.58,2.598,2.5103,2.5203,465361,0
2017-08-16,2.5203,2.5435,2.3011,2.3908,960745,0
2017-08-17,2.3509,2.5003,2.341,2.4406,806010,0
2017-08-18,2.4605,2.59,2.4306,2.4505,854163,0
2017-08-21,2.4605,2.4605,2.3011,2.341,385412,0
2017-08-22,2.321,2.4007,2.321,2.3509,393334,0
2017-08-23,2.331,2.4804,2.331,2.4306,387274,0
2017-08-24,2.3908,2.4605,2.3808,2.3808,212116,0
2017-08-25,2.3908,2.4406,2.3708,2.3908,240253,0
2017-08-28,2.3908,2.4406,2.331,2.341,327578,0
2017-08-29,2.321,2.3908,2.2712,2.341,510227,0
2017-08-30,2.341,2.3708,2.3011,2.321,237527,0
2017-08-31,2.331,2.3908,2.3011,2.3011,338776,0
2017-09-01,2.3111,2.3111,2.2015,2.2413,926648,0
2017-09-05,2.2712,2.2712,2.2115,2.2214,740665,0
2017-09-06,2.2513,2.321,2.1915,2.3111,1339653,0
2017-09-07,2.2812,2.4007,2.2812,2.4007,465985,0
2017-09-08,2.3808,2.4505,2.331,2.4306,509302,0
2017-09-11,2.3908,2.4705,2.3908,2.4207,420586,0
2017-09-12,2.3708,2.4804,2.3708,2.4406,732214,0
2017-09-13,2.4804,2.5302,2.4406,2.4505,980086,0
2017-09-14,2.5402,2.6647,2.5402,2.5701,1757299,0
2017-09-15,2.6099,2.6298,2.5651,2.6199,1326418,0
2017-09-18,2.6298,2.7245,2.5601,2.59,582684,0
2017-09-19,2.59,2.6498,2.59,2.6099,546858,0
2017-09-20,2.6099,2.7095,2.58,2.6298,830845,0
2017-09-21,2.6,2.6797,2.4804,2.5402,1139845,0
2017-09-22,2.5103,2.5701,2.4904,2.5502,463669,0
2017-09-25,2.5502,2.6547,2.5302,2.5701,672084,0
2017-09-26,2.5402,2.6099,2.5003,2.5302,1209751,0
2017-09-27,2.5502,2.5601,2.3509,2.3609,1940106,0
2017-09-28,2.3609,2.3803,2.2315,2.3111,1230828,0
2017-09-29,2.321,2.4207,2.3111,2.3708,389667,0
2017-10-02,2.341,2.5402,2.331,2.4605,929091,0
2017-10-03,2.4605,2.5502,2.4605,2.5402,2189240,0
2017-10-04,2.5402,2.5452,2.4804,2.5003,215027,0
2017-10-05,2.4804,2.5402,2.4804,2.4804,2958054,0
2017-10-06,2.5003,2.5103,2.4605,2.4904,288851,0
2017-10-09,2.4854,2.5093,2.4605,2.4655,146721,0
2017-10-10,2.4904,2.5302,2.4804,2.5302,710061,0
2017-10-11,2.5402,2.5502,2.4904,2.5302,1263577,0
2017-10-12,2.4904,2.58,2.4904,2.5601,637308,0
2017-10-13,2.59,2.6697,2.5601,2.6398,1383209,0
2017-10-16,2.6498,2.7295,2.6448,2.7095,926191,0
2017-10-17,2.7095,2.7095,2.6049,2.6498,363606,0
2017-10-18,2.6697,2.679,2.6249,2.6398,632947,0
2017-10-19,2.6298,2.6597,2.6149,2.6597,311040,0
2017-10-20,2.6199,2.6946,2.6199,2.6398,684560,0
2017-10-23,2.6498,2.6996,2.5502,2.59,561249,0
2017-10-24,2.59,2.6298,2.5701,2.6199,388087,0
2017-10-25,2.6199,2.6547,2.5502,2.6398,1101144,0
2017-10-26,2.6597,2.6597,2.6,2.6199,673618,0
2017-10-27,2.6498,2.7195,2.59,2.6099,911103,0
2017-10-30,2.6099,2.6597,2.4904,2.5502,506450,0
2017-10-31,2.5502,2.5502,2.4904,2.5502,484909,0
2017-11-01,2.5502,2.6398,2.5502,2.59,842785,0
2017-11-02,2.6,2.65,2.5,2.56,520985,0
2017-11-03,2.54,2.57,2.5,2.55,462392,0
2017-11-06,2.54,2.67,2.54,2.66,589231,0
2017-11-07,2.7,2.78,2.67,2.69,443682,0
2017-11-08,2.67,2.7099,2.5701,2.6,458402,0
2017-11-09,2.58,2.73,2.5,2.51,839876,0
2017-11-10,2.53,2.5301,2.4,2.53,3113838,0
