Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.753,12.324,11.753,12.173,276685,0
2005-02-28,12.077,12.366,12.077,12.232,344118,0
2005-03-01,12.077,12.633,12.077,12.497,384504,0
2005-03-02,12.45,12.669,12.207,12.324,233519,0
2005-03-03,12.269,12.608,12.199,12.45,266539,0
2005-03-04,12.332,12.469,12.077,12.374,349103,0
2005-03-07,12.488,12.542,12.297,12.497,105851,0
2005-03-08,12.576,12.576,12.113,12.278,100073,0
2005-03-09,12.269,12.569,12.085,12.569,159309,0
2005-03-10,12.585,12.706,12.398,12.66,293280,0
2005-03-11,12.715,12.725,12.542,12.633,184605,0
2005-03-14,12.585,12.715,12.569,12.576,253214,0
2005-03-15,12.624,12.715,12.576,12.688,105026,0
2005-03-16,12.569,12.688,12.516,12.516,189998,0
2005-03-17,12.497,12.706,12.497,12.624,74390,0
2005-03-18,12.688,12.688,12.478,12.643,213602,0
2005-03-21,12.576,12.733,12.569,12.643,303715,0
2005-03-22,12.585,13.222,12.585,13.152,288712,0
2005-03-23,13.222,13.267,13.048,13.239,274864,0
2005-03-24,13.301,13.432,13.142,13.424,660480,0
2005-03-28,13.457,13.545,13.214,13.239,169869,0
2005-03-29,13.308,13.308,12.189,12.332,517355,0
2005-03-30,12.324,12.441,11.84,12.121,969600,0
2005-03-31,12.06,12.34,12.06,12.269,172141,0
2005-04-01,12.391,12.391,11.711,11.831,473982,0
2005-04-04,11.753,12.199,11.545,12.164,188110,0
2005-04-05,12.13,12.741,12.13,12.615,191229,0
2005-04-06,12.75,12.907,12.706,12.888,72397,0
2005-04-07,12.978,12.978,12.374,12.795,218314,0
2005-04-08,12.715,12.75,12.278,12.576,266867,0
2005-04-11,12.706,12.812,12.593,12.75,99025,0
2005-04-12,12.679,13.107,12.601,13.089,146758,0
2005-04-13,13.004,13.195,12.76,12.907,168156,0
2005-04-14,12.878,12.932,12.269,12.366,297030,0
2005-04-15,12.374,12.569,12.051,12.051,174125,0
2005-04-18,12.181,12.569,12.121,12.251,232515,0
2005-04-19,12.297,12.332,12.069,12.297,207618,0
2005-04-20,12.242,12.269,12.014,12.042,200456,0
2005-04-21,12.207,12.216,11.639,11.648,696335,0
2005-04-22,11.648,11.711,11.168,11.377,572363,0
2005-04-25,11.5,11.594,11.36,11.545,156088,0
2005-04-26,11.447,11.57,11.368,11.456,248594,0
2005-04-27,11.344,11.545,11.335,11.385,188335,0
2005-04-28,11.238,11.438,11.193,11.221,84149,0
2005-04-29,11.202,11.536,11.141,11.368,139256,0
2005-05-02,11.492,11.719,11.298,11.621,147158,0
2005-05-03,11.555,11.694,11.5,11.536,123288,0
2005-05-04,11.919,12.138,11.903,11.919,403943,0
2005-05-05,12.576,12.996,12.398,12.559,443615,0
2005-05-06,12.669,12.741,12.216,12.593,309434,0
2005-05-09,12.778,12.888,12.585,12.715,358414,0
2005-05-10,13.107,13.214,12.669,12.897,1099157,0
2005-05-11,12.942,12.987,12.398,12.768,348021,0
2005-05-12,12.715,12.942,12.576,12.706,84186,0
2005-05-13,12.733,12.733,12.324,12.569,377928,0
2005-05-16,12.45,12.669,12.45,12.66,92744,0
2005-05-17,12.669,13.029,12.534,12.768,390464,0
2005-05-18,12.829,13.457,12.633,13.16,346731,0
2005-05-19,13.038,13.16,13.004,13.038,570535,0
2005-05-20,13.098,13.169,12.795,13.16,234945,0
2005-05-23,13.16,13.23,12.907,13.169,96057,0
2005-05-24,13.222,13.502,13.063,13.494,157508,0
2005-05-25,13.51,13.51,13.267,13.325,224199,0
2005-05-26,13.457,13.457,13.048,13.23,107464,0
2005-05-27,13.142,13.606,13.142,13.51,124079,0
2005-05-31,13.624,13.641,13.352,13.396,171901,0
2005-06-01,13.502,13.579,13.344,13.562,140474,0
2005-06-02,13.414,13.806,13.37,13.797,127040,0
2005-06-03,13.633,13.939,13.588,13.806,269910,0
2005-06-06,13.755,14.488,13.755,14.218,260806,0
2005-06-07,14.331,14.359,13.641,13.998,184062,0
2005-06-08,13.998,14.286,13.972,14.199,118565,0
2005-06-09,14.025,14.463,13.773,14.294,517176,0
2005-06-10,14.359,14.446,14.28,14.384,140223,0
2005-06-13,14.313,15.152,14.313,14.996,243242,0
2005-06-14,15.091,15.109,14.646,14.968,147957,0
2005-06-15,14.637,14.637,13.825,14.051,680864,0
2005-06-16,14.051,14.227,13.903,14.017,342492,0
2005-06-17,14.122,14.157,13.702,14.077,467775,0
2005-06-20,14.077,14.384,13.903,14.321,194485,0
2005-06-21,14.34,14.68,14.313,14.523,152193,0
2005-06-22,14.595,14.769,14.28,14.472,310433,0
2005-06-23,14.359,14.76,14.359,14.454,232923,0
2005-06-24,14.4,14.68,14.087,14.655,2240920,0
2005-06-27,14.655,14.812,14.505,14.75,415442,0
2005-06-28,14.75,15.509,14.75,15.335,614709,0
2005-06-29,15.554,15.59,15.189,15.189,2197072,0
2005-06-30,15.292,15.292,15.161,15.189,1136543,0
2005-07-01,15.161,15.474,15.152,15.408,446280,0
2005-07-05,15.353,15.991,15.292,15.889,888854,0
2005-07-06,15.889,15.931,15.572,15.711,318019,0
2005-07-07,15.572,15.79,15.292,15.711,321259,0
2005-07-08,15.746,15.763,15.307,15.754,312756,0
2005-07-11,15.773,16.202,15.737,15.906,329173,0
2005-07-12,15.982,15.982,15.703,15.826,170171,0
2005-07-13,15.835,15.999,15.509,15.67,270002,0
2005-07-14,15.728,15.79,15.317,15.703,306686,0
2005-07-15,15.572,15.931,15.572,15.87,275468,0
2005-07-18,15.852,16.123,15.826,16.026,399812,0
2005-07-19,16.062,16.289,15.982,15.999,318246,0
2005-07-20,15.972,16.289,15.87,16.244,162463,0
2005-07-21,16.244,16.244,15.728,15.799,234014,0
2005-07-22,15.835,16.09,15.678,16.044,293443,0
2005-07-25,16.062,16.147,15.87,15.906,142845,0
2005-07-26,15.921,16.385,15.906,16.228,245306,0
2005-07-27,16.254,16.254,15.79,16.062,234120,0
2005-07-28,16.115,16.428,16.026,16.28,156359,0
2005-07-29,16.367,16.489,16.299,16.437,180991,0
2005-08-01,16.465,16.638,16.314,16.586,149696,0
2005-08-02,16.621,16.7,16.524,16.646,137619,0
2005-08-03,16.709,16.709,16.131,16.307,289890,0
2005-08-04,16.262,16.341,15.913,16.053,206048,0
2005-08-05,16.008,16.183,15.215,15.275,225675,0
2005-08-08,15.292,15.773,15.292,15.687,251351,0
2005-08-09,15.703,16.559,15.703,16.166,336886,0
2005-08-10,16.254,16.341,15.835,16.131,130808,0
2005-08-11,16.099,16.332,15.781,16.307,191568,0
2005-08-12,16.228,16.228,15.651,16.008,266983,0
2005-08-15,16.071,16.071,15.17,15.799,528455,0
2005-08-16,15.835,15.87,15.353,15.427,300117,0
2005-08-17,15.371,15.746,15.371,15.509,143518,0
2005-08-18,15.492,15.554,15.399,15.527,207666,0
2005-08-19,15.67,15.906,15.399,15.459,419492,0
2005-08-22,15.492,15.554,14.777,15.031,575444,0
2005-08-23,15.474,15.544,15.031,15.152,577220,0
2005-08-24,14.716,14.777,14.245,14.34,1329835,0
2005-08-25,14.34,14.479,14.199,14.446,633073,0
2005-08-26,14.446,14.637,14.294,14.375,420149,0
2005-08-29,14.375,14.55,14.294,14.472,517280,0
2005-08-30,14.463,14.595,14.359,14.436,530197,0
2005-08-31,14.523,14.628,14.313,14.427,316344,0
2005-09-01,14.349,14.4,13.765,13.886,709385,0
2005-09-02,13.931,14.025,13.765,13.797,247322,0
2005-09-06,13.877,14.035,13.765,13.972,1117303,0
2005-09-07,13.955,14.523,13.955,14.218,1123951,0
2005-09-08,14.254,14.34,14.157,14.218,542997,0
2005-09-09,14.181,14.262,14.104,14.199,279756,0
2005-09-12,14.157,14.294,14.141,14.236,229681,0
2005-09-13,14.262,14.28,13.981,14.008,330265,0
2005-09-14,14.051,14.157,13.903,13.981,376390,0
2005-09-15,14.025,14.122,13.816,13.877,338416,0
2005-09-16,13.955,13.998,13.728,13.931,729815,0
2005-09-19,13.886,14.025,13.667,13.711,314544,0
2005-09-20,13.736,13.755,12.415,12.516,2207013,0
2005-09-21,12.433,12.441,11.877,12.06,1237695,0
2005-09-22,12.06,12.138,11.576,11.858,1830650,0
2005-09-23,11.877,12.423,11.822,12.242,807232,0
2005-09-26,13.325,13.432,12.95,13.169,1142597,0
2005-09-27,13.195,13.23,12.497,12.844,431579,0
2005-09-28,12.853,12.969,12.051,12.433,794274,0
2005-09-29,12.433,12.725,12.207,12.725,690005,0
2005-09-30,12.706,13.063,12.525,13.022,363597,0
2005-10-03,13.107,13.115,12.478,12.497,353696,0
2005-10-04,12.593,12.593,12.113,12.199,963137,0
2005-10-05,12.138,12.46,11.962,12.269,681975,0
2005-10-06,12.242,12.669,12.189,12.366,284799,0
2005-10-07,12.497,13.457,12.324,12.633,475527,0
2005-10-10,12.669,12.669,12.391,12.469,332227,0
2005-10-11,12.593,12.593,12.207,12.306,602686,0
2005-10-12,12.242,12.542,12.189,12.34,534894,0
2005-10-13,12.278,12.497,12.223,12.324,438149,0
2005-10-14,12.383,12.45,12.232,12.332,162306,0
2005-10-17,12.306,12.306,12.113,12.189,1062774,0
2005-10-18,12.181,12.216,11.98,12.199,814462,0
2005-10-19,12.13,12.488,11.989,12.441,854078,0
2005-10-20,12.478,13.195,12.357,13.081,1103613,0
2005-10-21,12.987,13.877,12.987,13.85,961092,0
2005-10-24,13.85,14.488,13.466,13.765,431670,0
2005-10-25,13.765,13.946,13.187,13.518,497562,0
2005-10-26,13.386,13.685,13.107,13.205,431427,0
2005-10-27,13.258,13.258,12.996,13.056,407659,0
2005-10-28,13.115,13.344,13.063,13.258,321225,0
2005-10-31,13.292,13.981,13.292,13.755,560676,0
2005-11-01,13.667,13.788,13.325,13.562,263736,0
2005-11-02,13.553,14.531,13.553,14.384,820386,0
2005-11-03,14.531,14.716,14.34,14.637,416710,0
2005-11-04,14.707,14.819,14.496,14.76,387661,0
2005-11-07,14.855,14.855,14.077,14.245,268511,0
2005-11-08,14.41,14.41,13.606,13.728,1174777,0
2005-11-09,13.859,14.035,13.51,13.72,417420,0
2005-11-10,13.545,13.641,13.152,13.308,539128,0
2005-11-11,13.476,13.588,13.222,13.502,501937,0
2005-11-14,13.606,13.648,13.282,13.562,265003,0
2005-11-15,13.562,13.562,13.169,13.424,362058,0
2005-11-16,13.267,13.466,13.115,13.179,205316,0
2005-11-17,13.222,13.457,13.124,13.414,332395,0
2005-11-18,13.588,13.588,12.987,13.124,537290,0
2005-11-21,13.124,13.424,12.978,13.36,583614,0
2005-11-22,13.325,13.877,13.325,13.675,542394,0
2005-11-23,13.657,13.797,13.098,13.597,235986,0
2005-11-25,13.457,13.711,13.405,13.633,110187,0
2005-11-28,13.545,13.711,13.292,13.352,125731,0
2005-11-29,13.424,13.439,13.195,13.292,143140,0
2005-11-30,13.308,13.51,13.107,13.205,322847,0
2005-12-01,13.275,13.432,13.195,13.36,283375,0
2005-12-02,13.115,13.816,13.107,13.36,268289,0
2005-12-05,13.36,13.457,13.275,13.334,141319,0
2005-12-06,13.37,13.648,13.37,13.545,353365,0
2005-12-07,13.545,13.806,13.502,13.588,731872,0
2005-12-08,13.711,13.711,13.424,13.57,589148,0
2005-12-09,13.588,13.648,13.536,13.562,555513,0
2005-12-12,13.588,13.615,13.424,13.502,1010202,0
2005-12-13,13.624,13.728,13.334,13.579,648567,0
2005-12-14,13.597,13.877,13.545,13.78,329787,0
2005-12-15,13.85,13.85,13.386,13.494,388166,0
2005-12-16,13.597,13.939,13.597,13.773,759961,0
2005-12-19,13.765,13.981,13.301,13.448,357100,0
2005-12-20,13.439,13.685,13.439,13.466,328444,0
2005-12-21,13.476,13.867,13.476,13.825,246151,0
2005-12-22,13.867,14.113,13.806,13.99,144651,0
2005-12-23,13.981,14.199,13.931,14.104,197730,0
2005-12-27,13.981,14.035,13.432,13.834,302721,0
2005-12-28,13.939,13.981,13.806,13.886,331096,0
2005-12-29,13.946,13.946,13.606,13.85,323157,0
2005-12-30,13.736,13.877,13.51,13.588,356448,0
2006-01-03,13.107,13.457,12.75,13.325,707753,0
2006-01-04,13.222,13.485,13.107,13.344,214361,0
2006-01-05,13.37,13.37,12.897,12.987,292472,0
2006-01-06,13.152,13.195,12.75,12.75,204806,0
2006-01-09,12.75,13.063,12.45,12.585,566150,0
2006-01-10,12.585,12.624,12.033,12.069,997297,0
2006-01-11,12.103,12.66,11.896,12.569,922019,0
2006-01-12,12.569,13.179,12.569,12.652,653029,0
2006-01-13,12.593,12.66,12.391,12.391,218644,0
2006-01-17,12.332,12.516,12.146,12.223,416065,0
2006-01-18,12.13,12.542,11.719,12.06,739991,0
2006-01-19,12.146,12.66,12.113,12.585,612466,0
2006-01-20,12.669,13.187,12.585,12.987,791398,0
2006-01-23,13.081,13.179,12.803,12.916,317703,0
2006-01-24,12.978,13.239,12.888,13.107,440788,0
2006-01-25,13.214,13.545,12.959,13.152,705525,0
2006-01-26,13.292,13.424,13.107,13.152,466249,0
2006-01-27,13.214,13.518,12.978,13.308,469162,0
2006-01-30,13.36,13.57,13.239,13.448,202203,0
2006-01-31,13.553,13.633,13.352,13.553,453145,0
2006-02-01,13.502,13.527,12.959,13.107,462468,0
2006-02-02,13.056,13.16,12.433,12.669,410496,0
2006-02-03,12.542,12.959,12.525,12.942,359420,0
2006-02-06,13.029,13.624,12.624,13.553,1258817,0
2006-02-07,14.463,14.54,13.99,14.181,3769358,0
2006-02-08,14.199,14.245,13.981,14.025,576428,0
2006-02-09,14.104,14.313,13.99,14.06,587744,0
2006-02-10,14.06,14.15,13.746,13.842,364889,0
2006-02-13,13.912,13.972,13.624,13.746,313216,0
2006-02-14,13.711,14.043,13.301,13.633,690484,0
2006-02-15,13.545,13.755,13.325,13.476,344717,0
2006-02-16,13.606,13.72,13.476,13.641,217363,0
2006-02-17,13.736,13.746,13.457,13.536,324676,0
2006-02-21,14.628,14.646,13.877,13.931,1453882,0
2006-02-22,13.85,14.331,13.439,14.157,1164319,0
2006-02-23,14.199,14.199,13.648,13.755,924829,0
2006-02-24,13.886,13.903,13.494,13.606,491799,0
2006-02-27,13.562,13.746,13.352,13.476,463063,0
2006-02-28,13.494,13.51,13.222,13.414,283098,0
2006-03-01,13.239,13.476,13.124,13.325,455738,0
2006-03-02,13.439,13.466,13.352,13.439,323755,0
2006-03-03,13.457,13.466,13.301,13.36,415535,0
2006-03-06,13.466,13.728,13.292,13.685,527965,0
2006-03-07,13.736,13.736,13.378,13.466,339942,0
2006-03-08,13.37,13.633,13.152,13.588,503624,0
2006-03-09,13.675,13.886,13.545,13.728,572993,0
2006-03-10,13.816,13.886,13.57,13.728,199228,0
2006-03-13,13.702,13.765,13.466,13.545,300399,0
2006-03-14,13.518,13.72,13.432,13.588,148373,0
2006-03-15,13.615,13.806,13.485,13.615,178112,0
2006-03-16,13.675,13.72,13.545,13.694,286157,0
2006-03-17,13.736,13.816,13.545,13.773,427885,0
2006-03-20,13.85,13.964,13.624,13.955,272931,0
2006-03-21,13.964,14.646,13.946,14.375,1288004,0
2006-03-22,14.418,14.846,14.262,14.769,609698,0
2006-03-23,14.68,14.76,14.008,14.505,630214,0
2006-03-24,14.496,14.514,13.894,14.34,338474,0
2006-03-27,14.349,14.349,13.99,14.165,323278,0
2006-03-28,14.245,14.628,14.208,14.595,1010806,0
2006-03-29,14.628,14.846,14.568,14.725,740483,0
2006-03-30,14.742,15.031,14.595,14.688,586775,0
2006-03-31,14.725,14.977,14.68,14.935,1060451,0
2006-04-03,14.935,15.064,14.577,14.646,483359,0
2006-04-04,14.672,14.725,14.418,14.637,333203,0
2006-04-05,14.611,14.646,14.313,14.436,246054,0
2006-04-06,14.523,14.586,13.981,14.199,452896,0
2006-04-07,14.245,14.375,13.834,14.051,439201,0
2006-04-10,14.06,14.06,13.765,13.859,266428,0
2006-04-11,13.834,13.894,13.502,13.545,456530,0
2006-04-12,13.545,13.615,13.37,13.545,314194,0
2006-04-13,13.536,13.746,13.405,13.657,401913,0
2006-04-17,13.633,13.788,13.352,13.545,342756,0
2006-04-18,13.502,13.624,13.352,13.588,353030,0
2006-04-19,13.562,13.788,13.527,13.746,383618,0
2006-04-20,13.765,13.765,13.606,13.72,211704,0
2006-04-21,13.553,13.894,13.275,13.396,649033,0
2006-04-24,13.325,13.414,13.107,13.179,510828,0
2006-04-25,13.124,13.282,12.888,13.152,715360,0
2006-04-26,13.152,13.169,12.916,12.987,600748,0
2006-04-27,12.878,13.282,12.844,13.195,876369,0
2006-04-28,13.004,13.282,12.932,13.195,2045872,0
2006-05-01,13.344,13.457,12.969,12.987,1514643,0
2006-05-02,12.803,13.098,12.559,12.75,1525478,0
2006-05-03,12.679,12.778,12.46,12.585,604924,0
2006-05-04,12.542,12.969,12.542,12.932,905398,0
2006-05-05,13.081,13.23,12.862,13.187,857085,0
2006-05-08,13.107,13.414,13.107,13.169,348118,0
2006-05-09,13.115,13.352,13.056,13.073,389089,0
2006-05-10,13.022,13.179,12.888,13.063,315908,0
2006-05-11,13.013,13.098,12.75,12.916,320148,0
2006-05-12,12.844,12.916,12.569,12.679,384523,0
2006-05-15,12.593,12.624,12.332,12.506,816876,0
2006-05-16,12.542,12.601,12.324,12.374,300989,0
2006-05-17,12.324,12.478,12.259,12.374,283498,0
2006-05-18,12.349,12.585,12.232,12.415,470227,0
2006-05-19,12.433,12.624,12.278,12.497,504075,0
2006-05-22,12.478,12.488,12.146,12.415,418306,0
2006-05-23,12.46,12.542,12.051,12.077,398195,0
2006-05-24,12.033,12.051,11.368,11.896,984491,0
2006-05-25,12.014,12.207,11.77,12.181,820067,0
2006-05-26,12.232,12.488,12.094,12.415,910057,0
2006-05-30,12.278,12.324,11.937,11.98,449253,0
2006-05-31,11.98,12.103,11.831,11.896,458731,0
2006-06-01,11.886,11.896,11.666,11.762,480058,0
2006-06-02,11.796,11.945,11.658,11.805,374217,0
2006-06-05,11.805,11.858,11.185,11.421,645785,0
2006-06-06,11.421,11.555,11.176,11.484,520590,0
2006-06-07,11.465,11.719,11.325,11.36,311042,0
2006-06-08,11.298,11.518,11.141,11.447,330884,0
2006-06-09,11.5,11.703,11.484,11.555,286309,0
2006-06-12,11.518,11.585,11.021,11.064,466627,0
2006-06-13,11.072,11.562,10.923,11.385,610452,0
2006-06-14,11.352,11.621,10.878,11.404,538495,0
2006-06-15,11.484,12.138,11.484,12.113,1004419,0
2006-06-16,12.085,12.398,11.886,12.069,982597,0
2006-06-19,12.094,12.306,11.814,11.822,609247,0
2006-06-20,11.796,11.84,11.36,11.438,697887,0
2006-06-21,11.411,11.788,11.385,11.762,543420,0
2006-06-22,11.711,11.84,11.555,11.63,183811,0
2006-06-23,11.648,11.937,11.545,11.886,271571,0
2006-06-26,11.937,12.189,11.762,12.042,359940,0
2006-06-27,12.06,12.13,11.77,11.919,293215,0
2006-06-28,11.903,11.971,11.5,11.822,465807,0
2006-06-29,11.886,12.023,11.703,11.989,431048,0
2006-06-30,12.06,12.06,11.711,11.814,1163670,0
2006-07-03,11.796,12.113,11.648,12.094,240235,0
2006-07-05,11.971,11.98,11.527,11.562,451904,0
2006-07-06,11.545,11.545,10.949,11.231,847870,0
2006-07-07,11.231,11.231,10.819,10.845,1041363,0
2006-07-10,10.837,10.888,10.6,10.651,1039987,0
2006-07-11,10.583,10.697,10.357,10.635,902377,0
2006-07-12,10.583,10.923,10.119,10.357,569377,0
2006-07-13,10.357,10.357,9.945,9.962,820305,0
2006-07-14,10.006,10.146,9.795,10.032,539262,0
2006-07-17,10.049,10.329,10.006,10.137,532817,0
2006-07-18,10.191,10.31,9.936,10.032,407092,0
2006-07-19,9.997,10.503,9.953,10.494,483374,0
2006-07-20,10.477,10.503,9.866,9.884,378284,0
2006-07-21,9.831,9.928,9.507,9.884,433270,0
2006-07-24,9.936,10.319,9.936,10.274,450269,0
2006-07-25,10.31,10.503,10.2,10.451,495104,0
2006-07-26,10.434,10.434,9.77,9.909,829822,0
2006-07-27,9.928,10.137,9.535,9.586,548854,0
2006-07-28,9.683,9.683,9.4281,9.4559,708406,0
2006-07-31,9.4885,9.577,9.2367,9.4559,821023,0
2006-08-01,9.2802,9.4795,8.6336,8.756,2635827,0
2006-08-02,8.7997,8.8784,8.4679,8.5112,831232,0
2006-08-03,8.459,8.817,8.0044,8.8087,1804180,0
2006-08-04,8.8261,9.3149,8.7123,9.3061,1197507,0
2006-08-07,9.2637,9.2637,9.0876,9.1662,1241935,0
2006-08-08,9.2027,9.2716,9.1404,9.1842,849830,0
2006-08-09,9.2103,9.2551,8.7036,8.7472,1081227,0
2006-08-10,8.7036,9.2367,8.6249,9.1317,860504,0
2006-08-11,9.149,9.1842,8.957,9.1239,471458,0
2006-08-14,9.1239,9.586,9.0708,9.4118,712684,0
2006-08-15,9.4984,9.736,9.4559,9.736,678671,0
2006-08-16,9.787,10.172,9.752,10.057,876717,0
2006-08-17,10.057,10.283,9.804,10.224,538266,0
2006-08-18,10.274,10.548,9.953,10.529,971524,0
2006-08-21,10.31,10.837,10.267,10.81,1434413,0
2006-08-22,10.739,10.915,10.417,10.442,643068,0
2006-08-23,10.417,10.565,10.181,10.302,438036,0
2006-08-24,10.31,10.319,9.936,9.989,866338,0
2006-08-25,9.919,10.057,9.752,9.831,527007,0
2006-08-28,9.884,10.084,9.778,10.041,410261,0
2006-08-29,10.057,10.347,9.972,10.329,809634,0
2006-08-30,10.191,10.837,10.093,10.783,1217612,0
2006-08-31,10.775,10.984,10.425,10.557,688558,0
2006-09-01,10.592,10.618,10.434,10.529,322363,0
2006-09-05,10.442,10.557,10.408,10.503,350867,0
2006-09-06,10.399,10.608,10.338,10.513,373330,0
2006-09-07,10.425,10.539,10.329,10.365,302095,0
2006-09-08,10.375,10.687,10.329,10.635,445473,0
2006-09-11,10.539,10.739,10.302,10.697,645111,0
2006-09-12,10.706,11.421,10.697,11.411,1251193,0
2006-09-13,11.377,11.84,11.273,11.788,1176370,0
2006-09-14,11.805,11.805,11.282,11.675,830736,0
2006-09-15,11.822,11.989,11.492,11.675,2023380,0
2006-09-18,11.666,11.796,11.484,11.796,566087,0
2006-09-19,11.796,12.033,11.368,11.822,996782,0
2006-09-20,11.886,12.297,11.814,12.085,413855,0
2006-09-21,12.164,12.181,11.658,11.753,579379,0
2006-09-22,12.189,12.189,11.36,11.421,1299893,0
2006-09-25,11.527,11.612,11.282,11.447,725243,0
2006-09-26,11.395,11.545,11.221,11.456,779217,0
2006-09-27,11.438,11.603,10.957,11.072,1014054,0
2006-09-28,11.097,11.221,10.828,10.878,1257744,0
2006-09-29,10.923,11.002,10.635,10.73,832287,0
2006-10-02,10.73,11.193,10.678,11.038,926624,0
2006-10-03,11.038,11.282,10.775,11.212,589873,0
2006-10-04,11.221,11.928,11.133,11.685,1307126,0
2006-10-05,11.728,11.945,11.621,11.903,557399,0
2006-10-06,11.84,11.896,11.666,11.814,320426,0
2006-10-09,11.779,11.796,11.536,11.779,264709,0
2006-10-10,11.84,11.84,11.428,11.527,293634,0
2006-10-11,11.509,11.509,11.255,11.335,431778,0
2006-10-12,11.36,11.805,11.36,11.796,486677,0
2006-10-13,11.831,11.831,11.63,11.779,356563,0
2006-10-16,11.745,11.831,11.612,11.831,287519,0
2006-10-17,11.711,11.796,11.428,11.703,591438,0
2006-10-18,11.737,11.962,11.585,11.911,363534,0
2006-10-19,11.911,11.962,11.666,11.737,273278,0
2006-10-20,11.796,11.796,11.395,11.492,363456,0
2006-10-23,11.411,11.822,11.395,11.796,322203,0
2006-10-24,11.728,11.779,11.492,11.509,703752,0
2006-10-25,11.475,12.164,11.395,12.164,1138221,0
2006-10-26,12.103,12.242,11.788,12.242,948298,0
2006-10-27,12.223,12.366,12.014,12.242,803706,0
2006-10-30,12.306,12.542,12.242,12.542,957904,0
2006-10-31,12.698,12.706,12.46,12.624,1159998,0
2006-11-01,12.795,12.932,12.76,12.897,1847146,0
2006-11-02,12.803,13.004,12.608,12.812,744238,0
2006-11-03,12.812,12.844,12.199,12.391,695674,0
2006-11-06,12.497,12.853,12.433,12.829,612932,0
2006-11-07,12.853,12.907,12.669,12.741,381809,0
2006-11-08,12.741,12.829,12.585,12.733,385010,0
2006-11-09,12.706,12.715,12.357,12.441,504615,0
2006-11-10,12.415,12.478,12.251,12.332,712146,0
2006-11-13,12.232,12.559,12.189,12.441,622204,0
2006-11-14,12.516,12.862,12.441,12.844,579117,0
2006-11-15,12.862,12.932,12.75,12.787,873228,0
2006-11-16,12.897,12.996,12.795,12.888,669737,0
2006-11-17,12.878,12.959,12.715,12.819,522125,0
2006-11-20,12.768,12.862,12.55,12.652,434016,0
2006-11-21,12.669,12.715,12.559,12.698,420666,0
2006-11-22,12.698,12.787,12.55,12.633,333556,0
2006-11-24,12.534,12.633,12.374,12.415,84756,0
2006-11-27,12.383,12.45,11.911,11.98,478562,0
2006-11-28,11.928,12.199,11.886,12.077,371427,0
2006-11-29,12.189,12.278,12.051,12.189,181029,0
2006-11-30,12.146,12.146,11.945,11.971,248694,0
2006-12-01,12.014,12.113,11.703,11.971,397793,0
2006-12-04,12.014,12.306,12.014,12.306,474763,0
2006-12-05,12.324,12.415,11.98,11.997,439108,0
2006-12-06,11.962,11.962,11.711,11.796,530665,0
2006-12-07,11.796,11.896,11.621,11.685,499552,0
2006-12-08,11.675,11.896,11.509,11.831,318653,0
2006-12-11,11.822,12.06,11.77,11.971,649273,0
2006-12-12,11.971,12.014,11.675,11.694,310948,0
2006-12-13,11.779,11.849,11.585,11.594,508990,0
2006-12-14,11.562,12.033,11.562,11.711,231314,0
2006-12-15,11.711,11.814,11.612,11.639,428184,0
2006-12-18,11.648,11.796,11.395,11.404,519415,0
2006-12-19,11.404,11.527,11.185,11.36,556779,0
2006-12-20,11.344,11.77,11.344,11.612,531764,0
2006-12-21,11.603,11.745,11.377,11.438,274832,0
2006-12-22,11.456,11.5,11.344,11.36,288421,0
2006-12-26,11.385,11.621,11.377,11.594,472669,0
2006-12-27,11.57,11.796,11.536,11.796,315214,0
2006-12-28,11.728,11.84,11.621,11.621,405320,0
2006-12-29,11.658,11.814,11.562,11.585,397981,0
2007-01-03,11.456,11.594,11.176,11.298,853112,0
2007-01-04,11.29,11.36,11.064,11.344,404848,0
2007-01-05,11.282,11.428,11.106,11.159,931393,0
2007-01-08,11.15,11.212,10.923,11.002,957485,0
2007-01-09,11.002,11.411,11.002,11.36,777982,0
2007-01-10,11.36,11.753,11.36,11.728,1034315,0
2007-01-11,11.737,11.903,11.658,11.868,465515,0
2007-01-12,11.903,11.945,11.737,11.928,384847,0
2007-01-16,11.911,12.051,11.621,11.658,812109,0
2007-01-17,11.621,11.868,11.621,11.814,561544,0
2007-01-18,11.796,11.84,11.576,11.685,437590,0
2007-01-19,11.648,11.675,11.536,11.648,326897,0
2007-01-22,11.666,11.675,11.273,11.282,554525,0
2007-01-23,11.29,11.703,11.282,11.639,345085,0
2007-01-24,11.694,11.903,11.576,11.896,436803,0
2007-01-25,11.849,11.886,11.666,11.805,893691,0
2007-01-26,11.805,11.868,11.658,11.849,358457,0
2007-01-29,11.822,11.822,11.562,11.639,550699,0
2007-01-30,11.639,11.814,11.576,11.796,371709,0
2007-01-31,11.779,11.945,11.711,11.831,476337,0
2007-02-01,11.822,11.954,11.788,11.868,361440,0
2007-02-02,11.919,11.937,11.805,11.849,155265,0
2007-02-05,11.788,11.868,11.576,11.719,348171,0
2007-02-06,11.737,11.886,11.737,11.877,284610,0
2007-02-07,11.868,12.155,11.762,12.13,518387,0
2007-02-08,12.069,12.103,11.954,12.042,168081,0
2007-02-09,12.006,12.121,11.658,11.814,282071,0
2007-02-12,11.762,11.822,11.594,11.648,327335,0
2007-02-13,11.896,12.146,11.831,12.13,438587,0
2007-02-14,12.121,12.223,12.023,12.164,234647,0
2007-02-15,12.155,12.155,11.971,12.014,205777,0
2007-02-16,12.014,12.415,11.937,12.415,909809,0
2007-02-20,12.423,12.488,12.251,12.45,1065128,0
2007-02-21,13.325,13.939,12.996,13.788,4270105,0
2007-02-22,13.85,14.017,13.736,13.998,1202085,0
2007-02-23,14.025,14.025,13.527,13.755,596021,0
2007-02-26,13.736,13.736,13.325,13.414,682486,0
2007-02-27,13.239,13.325,13.013,13.013,749890,0
2007-02-28,13.022,13.089,12.787,12.803,829679,0
2007-03-01,12.601,13.098,12.433,13.013,848482,0
2007-03-02,12.907,13.022,12.688,12.698,575008,0
2007-03-05,12.516,12.942,12.46,12.559,822024,0
2007-03-06,12.698,13.098,12.569,12.932,540124,0
2007-03-07,12.888,13.013,12.698,12.75,429614,0
2007-03-08,12.916,13.029,12.844,12.932,667465,0
2007-03-09,13.063,13.107,12.869,13.073,495936,0
2007-03-12,13.022,13.36,13.022,13.352,539844,0
2007-03-13,13.107,13.169,12.76,12.768,658519,0
2007-03-14,12.76,12.978,12.669,12.862,516906,0
2007-03-15,12.803,13.038,12.76,13.022,576803,0
2007-03-16,13.013,13.022,12.516,12.542,1256331,0
2007-03-19,12.576,13.098,12.576,13.038,598338,0
2007-03-20,12.996,13.013,12.593,12.715,898544,0
2007-03-21,12.715,12.778,12.478,12.75,993767,0
2007-03-22,12.829,12.869,12.615,12.75,432502,0
2007-03-23,12.733,12.837,12.601,12.819,346249,0
2007-03-26,12.803,12.812,12.516,12.569,407851,0
2007-03-27,12.559,12.75,12.469,12.75,549606,0
2007-03-28,12.593,12.652,12.433,12.497,817344,0
2007-03-29,12.593,12.601,12.278,12.391,403181,0
2007-03-30,12.406,12.542,12.297,12.45,494942,0
2007-04-02,12.469,12.469,12.223,12.357,290225,0
2007-04-03,12.366,12.942,12.357,12.869,857259,0
2007-04-04,12.844,12.862,12.534,12.593,564888,0
2007-04-05,12.633,12.715,12.45,12.497,522584,0
2007-04-09,12.488,12.652,12.415,12.624,413004,0
2007-04-10,12.624,12.819,12.593,12.75,318738,0
2007-04-11,12.787,12.787,12.34,12.406,657981,0
2007-04-12,12.366,12.497,12.287,12.349,376832,0
2007-04-13,12.383,12.398,12.085,12.324,731014,0
2007-04-16,12.357,12.488,12.251,12.415,532654,0
2007-04-17,12.406,12.542,12.357,12.45,473168,0
2007-04-18,12.406,12.45,12.278,12.398,364780,0
2007-04-19,12.366,12.391,12.199,12.383,320404,0
2007-04-20,12.569,12.633,12.349,12.601,487260,0
2007-04-23,12.643,13.029,12.643,12.795,812703,0
2007-04-24,12.803,12.837,12.559,12.706,397958,0
2007-04-25,12.76,13.179,12.725,13.081,1308713,0
2007-04-26,13.056,13.16,13.022,13.107,670924,0
2007-04-27,13.063,13.222,12.996,13.107,398631,0
2007-04-30,13.107,13.124,12.725,12.778,1052862,0
2007-05-01,13.886,13.886,13.022,13.248,4252264,0
2007-05-02,13.107,13.545,13.063,13.352,1809818,0
2007-05-03,13.946,13.981,13.633,13.657,2908047,0
2007-05-04,13.667,13.736,13.316,13.518,925057,0
2007-05-07,13.545,13.675,13.527,13.633,766655,0
2007-05-08,13.545,13.648,13.448,13.579,7221048,0
2007-05-09,13.457,13.545,13.325,13.536,995114,0
2007-05-10,13.424,13.527,13.214,13.222,542398,0
2007-05-11,13.179,13.494,13.152,13.239,630702,0
2007-05-14,13.205,13.205,12.924,12.932,714734,0
2007-05-15,12.95,12.95,12.441,12.45,1311296,0
2007-05-16,12.469,12.633,12.251,12.433,830430,0
2007-05-17,12.383,12.441,12.077,12.173,843016,0
2007-05-18,12.189,12.332,12.103,12.306,673371,0
2007-05-21,12.315,12.542,12.199,12.398,891194,0
2007-05-22,12.374,12.415,12.155,12.287,850992,0
2007-05-23,12.332,12.497,12.259,12.297,1170768,0
2007-05-24,12.324,12.542,11.928,11.962,1181043,0
2007-05-25,11.989,12.207,11.928,12.13,927379,0
2007-05-29,12.138,12.297,11.886,12.069,1578006,0
2007-05-30,12.506,12.593,12.207,12.315,1911014,0
2007-05-31,12.391,12.391,12.06,12.103,984206,0
2007-06-01,12.181,12.406,12.13,12.259,1081018,0
2007-06-04,12.207,12.593,12.207,12.569,925654,0
2007-06-05,12.534,12.542,12.315,12.415,622357,0
2007-06-06,12.383,12.391,11.954,12.121,771723,0
2007-06-07,12.113,12.155,11.594,11.658,1000335,0
2007-06-08,11.658,11.858,11.562,11.719,651089,0
2007-06-11,11.703,11.849,11.612,11.788,592489,0
2007-06-12,11.694,11.719,11.316,11.465,1105931,0
2007-06-13,11.518,11.911,11.475,11.822,979766,0
2007-06-14,11.814,12.077,11.745,11.989,839301,0
2007-06-15,12.164,12.164,11.745,11.989,1813586,0
2007-06-18,11.98,12.042,11.877,11.98,1418478,0
2007-06-19,11.919,11.945,11.694,11.719,919037,0
2007-06-20,11.728,11.77,11.29,11.325,1186561,0
2007-06-21,11.273,11.316,10.94,11.141,871300,0
2007-06-22,11.124,11.124,10.94,11.011,940964,0
2007-06-25,10.967,11.124,10.923,11.011,933816,0
2007-06-26,11.021,11.106,10.957,11.055,937959,0
2007-06-27,10.923,11.685,10.791,11.685,1964303,0
2007-06-28,11.555,11.77,11.484,11.57,1822472,0
2007-06-29,11.585,11.639,11.072,11.176,906953,0
2007-07-02,11.193,11.352,11.064,11.193,517314,0
2007-07-03,11.377,11.492,11.106,11.168,892657,0
2007-07-05,11.185,11.185,10.931,10.975,1552304,0
2007-07-06,10.975,11.762,10.94,11.711,1669451,0
2007-07-09,11.719,11.779,11.36,11.545,2054365,0
2007-07-10,11.411,11.711,11.316,11.666,1644599,0
2007-07-11,11.576,12.094,11.421,11.911,2077731,0
2007-07-12,11.971,12.138,11.849,12.051,2798515,0
2007-07-13,12.033,12.121,11.728,12.103,1167464,0
2007-07-16,12.06,12.06,11.762,11.911,588184,0
2007-07-17,11.911,11.954,11.509,11.576,961235,0
2007-07-18,11.536,11.745,11.36,11.621,627746,0
2007-07-19,11.621,11.621,11.344,11.368,595453,0
2007-07-20,11.335,11.545,11.124,11.168,1069269,0
2007-07-23,11.352,11.562,11.265,11.421,540868,0
2007-07-24,11.335,11.385,11.247,11.316,733253,0
2007-07-25,11.335,11.421,11.273,11.344,1513674,0
2007-07-26,11.316,11.475,11.185,11.298,1761296,0
2007-07-27,11.238,11.492,10.993,11.212,1173568,0
2007-07-30,11.168,11.202,10.967,10.975,2344554,0
2007-07-31,10.888,10.923,10.319,10.375,4121480,0
2007-08-01,10.31,10.365,10.128,10.224,1587763,0
2007-08-02,10.224,10.399,10.111,10.375,1012864,0
2007-08-03,10.365,10.425,10.2,10.224,965096,0
2007-08-06,10.233,10.94,10.022,10.854,1608889,0
2007-08-07,10.758,10.957,10.486,10.706,1887288,0
2007-08-08,10.739,11.805,10.739,10.897,2749953,0
2007-08-09,10.87,11.788,10.766,11.447,2147145,0
2007-08-10,11.282,11.814,11.072,11.335,1129125,0
2007-08-13,11.447,11.753,10.791,10.87,1285110,0
2007-08-14,10.878,10.949,10.52,10.618,1105452,0
2007-08-15,10.592,10.845,10.592,10.687,756546,0
2007-08-16,10.608,11.658,10.608,11.585,1238892,0
2007-08-17,12.014,12.232,11.509,12.033,1368866,0
2007-08-20,12.06,12.181,11.728,11.805,677540,0
2007-08-21,11.788,11.877,11.492,11.536,485040,0
2007-08-22,11.666,11.84,11.527,11.555,868884,0
2007-08-23,11.555,11.675,11.185,11.265,775438,0
2007-08-24,11.282,11.428,11.141,11.247,570111,0
2007-08-27,11.231,11.29,11.081,11.106,295701,0
2007-08-28,11.046,11.141,10.791,10.863,739126,0
2007-08-29,10.915,11.097,10.828,11.002,453176,0
2007-08-30,10.923,11.021,10.791,10.888,537603,0
2007-08-31,10.94,11.255,10.819,11.193,662753,0
2007-09-04,11.15,11.335,10.897,11.273,735956,0
2007-09-05,11.159,11.282,11.021,11.087,586554,0
2007-09-06,11.114,11.212,10.915,10.967,549308,0
2007-09-07,10.791,10.967,10.643,10.643,519592,0
2007-09-10,10.687,10.854,10.391,10.486,900756,0
2007-09-11,10.548,10.706,10.451,10.687,521899,0
2007-09-12,10.669,10.706,10.468,10.503,296085,0
2007-09-13,10.583,10.766,10.46,10.565,331543,0
2007-09-14,10.477,10.592,10.399,10.486,490860,0
2007-09-17,10.442,10.539,10.137,10.153,637962,0
2007-09-18,10.224,10.739,10.032,10.669,984026,0
2007-09-19,10.739,11.29,10.678,11.002,622044,0
2007-09-20,10.984,10.984,10.548,10.574,468964,0
2007-09-21,10.669,10.87,10.425,10.706,571848,0
2007-09-24,10.723,10.94,10.618,10.678,576801,0
2007-09-25,10.635,10.635,10.119,10.181,1217082,0
2007-09-26,10.251,10.486,10.251,10.408,607740,0
2007-09-27,10.477,10.557,10.338,10.494,224437,0
2007-09-28,10.468,10.574,10.181,10.224,537585,0
2007-10-01,10.233,10.592,10.224,10.539,525169,0
2007-10-02,10.574,10.66,10.293,10.477,696632,0
2007-10-03,10.357,10.52,10.274,10.319,716965,0
2007-10-04,10.357,10.592,10.357,10.468,455992,0
2007-10-05,10.574,10.574,10.243,10.434,1226802,0
2007-10-08,10.391,10.425,10.074,10.093,683350,0
2007-10-09,10.119,10.224,9.972,10.074,666371,0
2007-10-10,10.049,10.093,10.006,10.049,423702,0
2007-10-11,10.093,10.137,9.438,9.535,1386768,0
2007-10-12,9.526,9.909,9.4646,9.778,1014665,0
2007-10-15,9.762,9.795,9.2367,9.2982,1064490,0
2007-10-16,9.3236,9.673,9.1842,9.4795,599612,0
2007-10-17,9.543,9.962,9.543,9.795,891266,0
2007-10-18,9.762,10.013,9.614,9.962,957921,0
2007-10-19,9.945,9.989,9.814,9.831,770941,0
2007-10-22,9.787,10.382,9.7,10.224,756877,0
2007-10-23,10.347,10.382,10.049,10.191,561495,0
2007-10-24,10.093,10.153,9.559,9.962,1099020,0
2007-10-25,9.981,10.006,9.567,9.622,693744,0
2007-10-26,9.778,9.919,9.543,9.586,820348,0
2007-10-29,9.726,9.822,9.3673,9.4212,985413,0
2007-10-30,10.574,10.906,9.909,10.888,5143220,0
2007-10-31,10.878,11.168,10.739,11.072,1197356,0
2007-11-01,10.915,10.915,10.357,10.425,1143280,0
2007-11-02,10.574,10.66,10.2,10.643,896979,0
2007-11-05,10.539,10.557,10.31,10.46,874693,0
2007-11-06,10.477,10.923,10.477,10.915,708191,0
2007-11-07,10.739,10.828,10.31,10.319,681463,0
2007-11-08,10.382,10.539,10.2,10.513,756284,0
2007-11-09,10.347,10.548,10.216,10.365,508906,0
2007-11-12,10.338,10.749,10.257,10.338,715364,0
2007-11-13,10.391,10.723,10.391,10.651,879800,0
2007-11-14,10.706,10.775,10.31,10.338,482611,0
2007-11-15,10.274,10.557,10.267,10.399,328106,0
2007-11-16,10.442,10.878,10.417,10.73,636515,0
2007-11-19,10.608,10.66,10.399,10.583,1118941,0
2007-11-20,10.618,10.678,10.224,10.486,806156,0
2007-11-21,10.434,10.791,10.31,10.503,702890,0
2007-11-23,10.608,10.878,10.486,10.758,176330,0
2007-11-26,10.739,10.915,10.548,10.592,588728,0
2007-11-27,10.618,10.863,10.365,10.468,606258,0
2007-11-28,10.626,11.247,10.618,11.087,1215120,0
2007-11-29,11.055,11.404,10.739,11.368,713463,0
2007-11-30,11.456,11.719,10.949,11.002,945027,0
2007-12-03,11.021,11.064,10.749,10.845,720207,0
2007-12-04,10.706,10.81,10.375,10.468,858381,0
2007-12-05,10.758,11.124,10.548,10.863,893871,0
2007-12-06,10.819,11.212,10.651,11.141,681536,0
2007-12-07,11.193,11.36,11.141,11.221,896129,0
2007-12-10,11.36,11.576,11.15,11.518,703958,0
2007-12-11,11.456,11.886,11.231,11.447,850840,0
2007-12-12,11.762,11.788,11.072,11.265,712954,0
2007-12-13,11.141,11.231,10.845,10.906,629672,0
2007-12-14,10.837,10.837,10.434,10.651,939411,0
2007-12-17,10.583,10.915,10.52,10.618,655426,0
2007-12-18,10.697,11.021,10.635,10.931,862008,0
2007-12-19,10.749,10.758,10.329,10.391,2010869,0
2007-12-20,10.52,10.548,9.928,10.022,1788654,0
2007-12-21,10.181,10.181,9.4118,9.638,2428193,0
2007-12-24,9.665,9.892,9.559,9.892,412135,0
2007-12-26,9.866,9.884,9.743,9.778,558366,0
2007-12-27,9.909,9.909,9.507,9.543,650913,0
2007-12-28,9.605,9.7,9.4885,9.622,589802,0
2007-12-31,9.614,9.665,9.4795,9.665,720077,0
2008-01-02,9.656,9.7,9.1145,9.2891,1034654,0
2008-01-03,9.2802,9.3673,8.9662,8.9662,905779,0
2008-01-04,8.7737,9.1757,8.5374,9.0185,1524498,0
2008-01-07,9.0185,9.4212,8.9918,9.2027,1240103,0
2008-01-08,9.2279,9.2455,8.8261,8.8697,947219,0
2008-01-09,8.8261,9.0442,8.7647,8.9398,1095886,0
2008-01-10,8.852,9.2103,8.756,8.8872,1027967,0
2008-01-11,8.7997,8.817,8.5029,8.5374,869153,0
2008-01-14,8.6073,8.6249,8.162,8.4764,1613688,0
2008-01-15,8.4239,8.4501,8.0393,8.2056,1303716,0
2008-01-16,8.1443,8.4065,8.0834,8.0834,1616855,0
2008-01-17,8.1443,8.8087,8.0482,8.5112,2198909,0
2008-01-18,8.5463,8.6424,8.0219,8.1532,1198659,0
2008-01-22,7.8646,8.6511,7.8297,8.3452,1226017,0
2008-01-23,8.1708,9.726,8.0482,9.638,2647348,0
2008-01-24,9.656,9.665,9.1145,9.4559,1712313,0
2008-01-25,9.605,9.919,9.3673,9.526,1479946,0
2008-01-28,9.526,9.736,9.2103,9.709,518661,0
2008-01-29,9.787,10.391,9.736,10.302,2272770,0
2008-01-30,10.216,10.574,10.137,10.283,1934620,0
2008-01-31,10.093,10.706,9.919,10.548,1206302,0
2008-02-01,10.574,10.828,10.375,10.66,771646,0
2008-02-04,10.618,10.73,10.468,10.565,986452,0
2008-02-05,10.375,10.574,10.032,10.032,770995,0
2008-02-06,10.101,10.111,9.4118,9.4795,1356546,0
2008-02-07,9.4118,9.953,9.0526,9.857,1516288,0
2008-02-08,9.726,9.752,9.1757,9.2279,1377675,0
2008-02-11,9.3487,9.736,9.1317,9.673,1582498,0
2008-02-12,9.717,9.892,9.656,9.814,978165,0
2008-02-13,9.928,10.274,9.892,10.257,1108245,0
2008-02-14,10.267,10.267,9.586,9.726,809653,0
2008-02-15,9.656,9.778,9.543,9.736,680422,0
2008-02-19,9.857,10.049,8.957,9.3236,2260227,0
2008-02-20,8.5112,9.0526,8.0834,8.7036,6479028,0
2008-02-21,8.7912,8.8087,8.3625,8.4239,1918367,0
2008-02-22,8.3625,8.5374,8.2579,8.5112,1694868,0
2008-02-25,8.459,8.5112,8.2492,8.3625,1624735,0
2008-02-26,8.3016,8.756,8.3016,8.5813,1605843,0
2008-02-27,8.5724,8.6858,8.1708,8.2579,1815709,0
2008-02-28,8.3625,8.3625,8.0834,8.2056,1541248,0
2008-02-29,8.0918,8.2666,8.0834,8.127,1371620,0
2008-03-03,8.127,8.3016,7.9782,8.1708,1435993,0
2008-03-04,8.0834,8.1792,7.9782,8.0482,914050,0
2008-03-05,8.0742,8.5203,8.0659,8.4239,1558989,0
2008-03-06,8.3625,8.3625,7.8998,8.0659,1210222,0
2008-03-07,7.9345,8.1792,7.9257,7.9959,900902,0
2008-03-10,8.0044,8.1792,7.8736,7.9174,632169,0
2008-03-11,8.1355,8.1708,7.8646,8.0393,891644,0
2008-03-12,8.0569,8.4153,7.8998,8.1005,872753,0
2008-03-13,8.0834,8.4937,7.9434,8.4937,1083949,0
2008-03-14,8.4937,8.6164,8.1708,8.3452,1135624,0
2008-03-17,8.0834,8.5112,7.9608,8.3716,1542222,0
2008-03-18,8.555,8.7385,8.4327,8.6775,1032658,0
2008-03-19,8.7647,8.904,8.5989,8.6424,1045594,0
2008-03-20,8.7821,9.4735,8.7472,9.1317,2712471,0
2008-03-24,9.1577,9.683,9.1145,9.526,2078100,0
2008-03-25,9.55,9.656,9.2279,9.4984,1214381,0
2008-03-26,9.4118,9.4118,9.0442,9.149,736071,0
2008-03-27,9.1929,9.2183,8.8261,8.8261,777963,0
2008-03-28,8.8609,8.8609,8.3979,8.4327,1037331,0
2008-03-31,8.5637,8.6598,8.3366,8.5637,1393239,0
2008-04-01,8.7123,9.2279,8.5637,9.1757,1451500,0
2008-04-02,9.149,9.4885,8.9747,9.4735,1661382,0
2008-04-03,9.3586,9.4885,9.0793,9.438,779828,0
2008-04-04,9.4646,9.4646,9.149,9.2103,671549,0
2008-04-07,9.2455,9.3061,8.8784,8.8959,793198,0
2008-04-08,8.8087,8.957,8.8087,8.8609,912703,0
2008-04-09,8.852,8.9833,8.4937,8.6336,917725,0
2008-04-10,8.6511,9.0876,8.6336,8.9136,1161495,0
2008-04-11,8.8435,8.8609,8.5287,8.555,707282,0
2008-04-14,8.5374,8.817,8.293,8.3716,644507,0
2008-04-15,8.4153,8.459,8.2228,8.4239,882617,0
2008-04-16,8.5203,8.7997,8.5203,8.695,850182,0
2008-04-17,8.6511,8.6685,8.4679,8.4937,348081,0
2008-04-18,8.6858,8.8697,8.6424,8.7647,482134,0
2008-04-21,8.7123,8.8872,8.5724,8.8435,509007,0
2008-04-22,8.7821,8.8784,8.5899,8.7123,1001095,0
2008-04-23,8.756,8.8346,8.6073,8.7298,803090,0
2008-04-24,8.7385,9.1842,8.7385,9.0708,1685990,0
2008-04-25,9.0442,9.1929,8.7997,9.1404,1245676,0
2008-04-28,9.0708,9.595,9.0708,9.1145,1715912,0
2008-04-29,9.717,10.451,9.673,10.243,4164409,0
2008-04-30,10.293,10.52,10.224,10.31,1857740,0
2008-05-01,10.267,10.557,10.163,10.557,1421961,0
2008-05-02,10.503,10.574,10.257,10.338,937507,0
2008-05-05,10.216,10.468,10.093,10.338,781143,0
2008-05-06,10.233,10.391,9.936,10.137,914208,0
2008-05-07,10.163,10.207,9.778,9.822,1006330,0
2008-05-08,9.84,9.884,9.665,9.726,770904,0
2008-05-09,9.656,9.875,9.614,9.673,394187,0
2008-05-12,9.717,9.857,9.63,9.848,578012,0
2008-05-13,9.84,10.032,9.736,10.032,854661,0
2008-05-14,10.022,10.137,9.919,10.041,624220,0
2008-05-15,10.022,10.074,9.683,10.006,903954,0
2008-05-16,10.049,10.049,9.63,9.945,718667,0
2008-05-19,9.936,9.997,9.743,9.884,792338,0
2008-05-20,9.814,9.822,9.4559,9.586,698386,0
2008-05-21,9.638,9.673,9.3061,9.438,750201,0
2008-05-22,9.447,9.736,9.2891,9.614,680786,0
2008-05-23,9.526,9.614,9.1404,9.3236,768560,0
2008-05-27,9.3586,9.673,9.3061,9.535,466616,0
2008-05-28,9.605,9.646,9.526,9.586,591943,0
2008-05-29,9.577,9.762,9.4559,9.726,736109,0
2008-05-30,9.752,9.752,9.559,9.638,402337,0
2008-06-02,9.586,9.63,8.9662,9.1577,738495,0
2008-06-03,9.2103,9.2455,8.957,9.0442,810215,0
2008-06-04,8.9747,9.2103,8.9136,9.1239,1329638,0
2008-06-05,9.1317,9.447,9.0971,9.438,572521,0
2008-06-06,9.3407,9.3407,9.0002,9.0613,841448,0
2008-06-09,9.1145,9.1577,8.7036,8.7647,2600662,0
2008-06-10,8.6858,8.7472,8.5203,8.5899,1323790,0
2008-06-11,8.555,8.6164,8.3802,8.3802,632463,0
2008-06-12,8.4852,8.5813,8.3891,8.3979,721215,0
2008-06-13,8.5029,8.6164,8.0742,8.1792,2407556,0
2008-06-16,8.1792,8.293,8.0393,8.2141,1743837,0
2008-06-17,8.2579,8.3191,8.0834,8.127,618402,0
2008-06-18,8.1005,8.2317,8.0044,8.0918,544710,0
2008-06-19,8.0482,8.1708,7.9696,8.0742,1717892,0
2008-06-20,8.0219,8.0219,7.69,7.9522,1591974,0
2008-06-23,7.9696,7.9696,7.7859,7.8822,1489733,0
2008-06-24,7.8212,8.459,7.8212,8.1005,2309591,0
2008-06-25,8.1532,8.7212,8.1532,8.5374,1356559,0
2008-06-26,8.4153,8.5029,8.0307,8.1005,1304354,0
2008-06-27,8.1179,8.2492,7.9082,7.9434,1309004,0
2008-06-30,7.9608,8.0569,7.7773,7.8389,958652,0
2008-07-01,7.6984,8.0659,7.6984,8.0569,1445827,0
2008-07-02,8.0834,8.0834,7.8297,7.8822,1145665,0
2008-07-03,7.9082,7.9522,7.8122,7.8736,955127,0
2008-07-07,7.9522,8.0307,7.7859,7.8822,1326963,0
2008-07-08,7.9522,8.2666,7.8907,8.2579,1297023,0
2008-07-09,8.3016,8.3016,7.8562,7.8562,964155,0
2008-07-10,7.8646,8.293,7.8646,8.0834,2004041,0
2008-07-11,8.0134,8.0742,7.5325,7.6462,1263060,0
2008-07-14,7.725,7.8297,7.349,7.5066,749912,0
2008-07-15,7.4361,7.6725,7.244,7.524,1100484,0
2008-07-16,7.524,7.8736,7.349,7.7509,718415,0
2008-07-17,7.8646,8.1179,7.5762,7.9174,1459842,0
2008-07-18,7.8562,8.0393,7.6376,7.716,916867,0
2008-07-21,7.7598,7.9782,7.6201,7.6984,726501,0
2008-07-22,7.6286,8.0219,7.5413,8.0044,751736,0
2008-07-23,7.9869,8.4764,7.9869,8.3277,746384,0
2008-07-24,8.4065,8.4327,8.0393,8.0918,744433,0
2008-07-25,8.2056,8.3802,8.0393,8.1097,631218,0
2008-07-28,7.9696,8.0742,7.2966,7.3227,2636803,0
2008-07-29,7.7598,8.0659,7.2615,7.8998,2541979,0
2008-07-30,7.8646,8.0834,7.8471,8.0134,1125498,0
2008-07-31,8.2056,8.3979,8.0659,8.1097,1669775,0
2008-08-01,8.1443,8.3802,7.9696,8.2317,1588053,0
2008-08-04,8.2317,8.293,8.0307,8.0482,1358845,0
2008-08-05,8.1792,8.7212,8.1532,8.6511,2201564,0
2008-08-06,8.6424,8.7123,8.3716,8.6598,1445664,0
2008-08-07,8.555,8.7912,8.4852,8.6511,982628,0
2008-08-08,8.6424,9.1145,8.5287,8.904,2586883,0
2008-08-11,9.1057,9.1057,8.5813,8.9219,2646019,0
2008-08-12,8.8697,9.0526,8.7298,9.0002,3791661,0
2008-08-13,8.9219,9.1757,8.817,9.0002,1475084,0
2008-08-14,8.9136,9.1757,8.9136,8.957,1280170,0
2008-08-15,9.027,9.1577,8.7212,8.7997,1245913,0
2008-08-18,8.8784,8.8784,8.3366,8.4413,1340732,0
2008-08-19,8.3452,8.4327,8.127,8.1966,1504294,0
2008-08-20,8.2405,8.3541,8.0742,8.1792,1036223,0
2008-08-21,8.127,8.3716,7.9608,8.0393,810835,0
2008-08-22,8.1005,8.459,8.1005,8.3802,753323,0
2008-08-25,8.3366,8.3366,8.0219,8.0918,653615,0
2008-08-26,8.0307,8.2405,7.6637,7.725,1882966,0
2008-08-27,7.7598,7.8822,7.6201,7.7773,1235691,0
2008-08-28,7.7424,7.9608,7.69,7.8998,982996,0
2008-08-29,7.8646,7.9257,7.6984,7.8471,1139733,0
2008-09-02,8.0482,8.3277,7.9608,8.127,2341338,0
2008-09-03,8.1179,8.4153,8.0569,8.3802,1353609,0
2008-09-04,8.2579,8.2579,7.9174,8.0219,1402134,0
2008-09-05,7.9608,8.3016,7.9174,8.2141,1467400,0
2008-09-08,8.4679,8.5637,8.1355,8.459,1028148,0
2008-09-09,8.3891,8.6685,8.2228,8.2492,1058060,0
2008-09-10,8.3891,8.5029,8.1005,8.3716,791556,0
2008-09-11,8.2228,8.3277,8.0742,8.2579,1186467,0
2008-09-12,8.1097,8.1708,7.6637,7.69,2098072,0
2008-09-15,7.6462,8.0482,7.4975,7.5677,1041751,0
2008-09-16,7.4803,7.9174,7.4714,7.8471,1742557,0
2008-09-17,7.7333,8.0134,7.69,7.7598,1657800,0
2008-09-18,7.9959,8.293,7.4803,8.0482,2968601,0
2008-09-19,8.3891,8.695,7.8122,8.1005,2214124,0
2008-09-22,8.0393,8.1179,7.7773,7.7949,484973,0
2008-09-23,7.8297,7.9696,7.7333,7.8034,484770,0
2008-09-24,7.8297,8.0482,7.6113,7.6201,481352,0
2008-09-25,7.6637,7.8034,7.6286,7.6548,536151,0
2008-09-26,7.5066,7.8034,7.4714,7.7509,412895,0
2008-09-29,7.4803,9.743,7.4629,7.6286,1020584,0
2008-09-30,7.6376,7.9082,7.4536,7.8562,680307,0
2008-10-01,7.7859,7.8907,7.6725,7.7424,450530,0
2008-10-02,7.6809,7.8822,7.4714,7.6286,912920,0
2008-10-03,7.7684,7.7684,7.2004,7.2004,985323,0
2008-10-06,7.1568,7.3142,6.7636,7.0171,1257436,0
2008-10-07,7.0171,7.2269,6.8161,6.8246,1423641,0
2008-10-08,6.7725,7.3055,6.7285,7.1132,2031294,0
2008-10-09,7.2182,7.3227,6.4754,6.5102,1793718,0
2008-10-10,6.3705,6.8599,6.1869,6.7462,2345764,0
2008-10-13,7.0959,7.1043,6.7636,7.061,831693,0
2008-10-14,7.2615,7.2615,6.3265,6.5539,1193028,0
2008-10-15,6.4577,6.5279,6.0731,6.1344,1093282,0
2008-10-16,6.1695,6.5102,5.9246,6.4839,1176453,0
2008-10-17,6.257,6.6938,6.1167,6.4839,789817,0
2008-10-20,6.5453,6.8335,6.4228,6.7462,489159,0
2008-10-21,6.6505,7.0257,6.3879,6.4054,740762,0
2008-10-22,6.2656,6.414,6.1695,6.2306,1052005,0
2008-10-23,6.2306,6.6238,6.152,6.5627,1475373,0
2008-10-24,6.0647,6.6064,5.9511,6.3356,1008770,0
2008-10-27,6.3443,6.5453,6.2217,6.2393,846184,0
2008-10-28,6.0385,6.082,5.3744,6.0034,2159062,0
2008-10-29,6.0385,6.0731,5.6013,5.8026,1569548,0
2008-10-30,6.0121,6.0995,5.8724,6.0209,577188,0
2008-10-31,5.986,6.2043,5.8899,6.1344,1147810,0
2008-11-03,6.1257,6.3705,6.0995,6.2043,819240,0
2008-11-04,6.2393,6.4404,6.1257,6.4054,869979,0
2008-11-05,6.3184,6.5014,6.2217,6.2656,868824,0
2008-11-06,6.2306,6.3265,5.916,5.986,872073,0
2008-11-07,6.0469,6.1257,5.8724,6.0121,459643,0
2008-11-10,6.1257,6.1257,5.7676,5.7933,791763,0
2008-11-11,5.7933,6.0034,5.7324,5.7676,1256689,0
2008-11-12,5.7062,5.9336,5.5666,5.5666,812864,0
2008-11-13,5.5927,5.654,4.8235,5.1733,2785027,0
2008-11-14,5.0772,5.1645,4.8326,4.8412,1348583,0
2008-11-17,4.7974,4.9811,4.7628,4.9373,649269,0
2008-11-18,4.9636,5.0772,4.5964,4.7712,546353,0
2008-11-19,4.7712,4.8062,4.2993,4.2993,934457,0
2008-11-20,4.3864,4.413,4.1511,4.1594,1500590,0
2008-11-21,4.2294,4.2294,3.5741,3.8973,2317723,0
2008-11-24,3.8713,4.2556,3.7401,4.1246,1524378,0
2008-11-25,4.1858,4.2993,4.0984,4.2906,1028818,0
2008-11-26,4.1944,4.6575,4.0635,4.6313,761330,0
2008-11-28,4.6313,4.8849,4.5615,4.8849,267336,0
2008-12-01,4.8585,4.9373,4.4741,4.4914,640019,0
2008-12-02,4.5704,4.7536,4.3956,4.7536,824981,0
2008-12-03,4.649,5.243,4.544,5.1993,1048136,0
2008-12-04,5.1032,5.7324,5.0684,5.217,1291666,0
2008-12-05,5.1209,5.654,4.9198,5.6363,822253,0
2008-12-08,5.6799,6.0294,5.6799,5.9685,779535,0
2008-12-09,5.8899,6.0909,5.7676,5.811,625262,0
2008-12-10,5.8899,6.3091,5.8462,6.3008,1031082,0
2008-12-11,6.257,6.5715,6.1085,6.3617,1531275,0
2008-12-12,6.2217,6.5453,6.0909,6.1956,902107,0
2008-12-15,6.2043,6.2744,5.7759,5.8636,990067,0
2008-12-16,5.986,6.7549,5.986,6.7462,940232,0
2008-12-17,6.6505,7.0785,6.4228,6.7462,1257193,0
2008-12-18,6.7285,6.9035,6.6064,6.7899,1634908,0
2008-12-19,6.9297,7.1657,6.7636,7.0959,2115178,0
2008-12-22,7.0959,7.1132,6.4317,6.5453,1194405,0
2008-12-23,6.5539,6.5888,6.143,6.1779,702072,0
2008-12-24,6.1869,6.2744,6.143,6.257,265368,0
2008-12-26,6.2916,6.3356,6.2132,6.3356,128585,0
2008-12-29,6.2306,6.414,6.152,6.2217,493738,0
2008-12-30,6.3008,6.379,6.0995,6.379,394633,0
2008-12-31,6.4054,6.9123,6.3443,6.7725,763115,0
2009-01-02,6.781,7.0867,6.7111,7.0519,604577,0
2009-01-05,6.7549,7.2004,6.5977,7.2004,1531439,0
2009-01-06,7.2004,7.349,6.9909,7.3316,974765,0
2009-01-07,7.2094,7.2094,6.9384,6.9994,1117018,0
2009-01-08,6.9557,7.4361,6.8335,7.4016,1041116,0
2009-01-09,7.3841,7.3841,7.0959,7.2269,1073321,0
2009-01-12,6.6761,6.9732,6.5715,6.7111,1074808,0
2009-01-13,6.6587,6.9384,6.3966,6.4228,929048,0
2009-01-14,6.3966,6.414,5.8724,6.1167,1125469,0
2009-01-15,6.1608,6.6938,6.0909,6.5627,995722,0
2009-01-16,6.6505,7.0693,6.6064,6.9909,1673613,0
2009-01-20,6.9209,6.9297,6.5362,6.5539,896788,0
2009-01-21,6.5102,6.8685,6.5102,6.8423,904207,0
2009-01-22,6.7024,7.419,6.6761,7.288,1534972,0
2009-01-23,7.1132,7.122,6.7987,6.8161,1314887,0
2009-01-26,6.8423,7.0959,6.7987,7.0344,959033,0
2009-01-27,7.122,7.3404,6.9822,7.1396,467971,0
2009-01-28,7.2094,7.3316,7.0433,7.2966,464245,0
2009-01-29,7.2532,7.3841,6.7899,6.8161,488031,0
2009-01-30,6.8862,6.9123,6.5362,6.6676,528052,0
2009-02-02,6.6152,6.7899,6.4577,6.7285,751339,0
2009-02-03,6.7549,6.9557,6.4228,6.9209,697572,0
2009-02-04,6.9035,7.0867,6.7549,6.8335,457048,0
2009-02-05,6.8161,7.244,6.7024,7.1831,729832,0
2009-02-06,7.349,7.4278,7.122,7.349,1007045,0
2009-02-09,7.4016,7.4888,7.0519,7.3928,1291457,0
2009-02-10,7.3404,7.3754,6.8862,6.9384,1053635,0
2009-02-11,6.9909,6.9909,6.6938,6.7462,1318235,0
2009-02-12,6.6761,7.1305,6.5539,7.061,1413023,0
2009-02-13,7.061,7.4016,6.7987,7.3404,1220746,0
2009-02-17,7.1396,7.3142,6.9648,7.2004,824900,0
2009-02-18,7.2269,7.3316,7.0257,7.0693,934697,0
2009-02-19,7.122,7.2269,6.8773,7.1396,760801,0
2009-02-20,7.0257,7.6376,6.8773,7.3841,1890785,0
2009-02-23,7.3841,7.5066,7.0785,7.3841,1309623,0
2009-02-24,7.3754,7.5677,6.7375,6.9732,3318741,0
2009-02-25,6.9648,7.0785,6.5539,6.8773,1148209,0
2009-02-26,6.8948,7.0433,6.8073,6.9557,1194897,0
2009-02-27,6.8773,7.3055,6.7285,7.1657,1051950,0
2009-03-02,6.9123,7.2004,6.9123,7.0959,1310543,0
2009-03-03,7.0257,7.2357,6.7024,6.8423,1111999,0
2009-03-04,6.9822,7.2182,6.8508,7.061,1035266,0
2009-03-05,6.9472,7.0344,6.8423,6.8423,960375,0
2009-03-06,6.9384,6.9909,6.5977,6.7024,1291759,0
2009-03-09,6.6587,6.8862,6.6064,6.7462,893380,0
2009-03-10,6.8773,7.0959,6.781,6.9384,1833246,0
2009-03-11,6.9557,7.0433,6.8508,6.9648,1894316,0
2009-03-12,6.9557,7.9257,6.8599,7.8998,2408705,0
2009-03-13,7.8907,7.8907,7.4016,7.725,1345291,0
2009-03-16,7.8122,7.8907,7.6025,7.6548,1141054,0
2009-03-17,7.6725,7.8122,7.5939,7.7333,1526208,0
2009-03-18,7.7333,8.8087,7.7333,8.5637,3254768,0
2009-03-19,8.459,8.4937,8.2492,8.3716,1054452,0
2009-03-20,8.4065,8.4937,8.0044,8.1097,633035,0
2009-03-23,7.9608,8.459,7.9608,8.3016,1037979,0
2009-03-24,8.1882,8.459,8.1792,8.2228,1013723,0
2009-03-25,8.2317,8.5637,8.1532,8.3891,1011457,0
2009-03-26,8.5112,8.7821,8.4239,8.7212,1156494,0
2009-03-27,8.6164,8.7647,8.459,8.555,1046454,0
2009-03-30,8.3366,8.3541,8.0393,8.1355,603731,0
2009-03-31,8.2405,8.5724,8.0918,8.3277,671119,0
2009-04-01,8.1792,8.5374,8.0659,8.5203,765191,0
2009-04-02,8.7036,8.8346,8.5203,8.6598,1644231,0
2009-04-03,8.6685,8.817,8.5287,8.7821,614147,0
2009-04-06,8.6598,8.9136,8.5899,8.8872,960104,0
2009-04-07,8.756,9.1577,8.7385,8.817,1021599,0
2009-04-08,8.8959,9.1577,8.8087,9.149,859799,0
2009-04-09,9.1757,9.567,8.957,9.543,1248888,0
2009-04-13,9.4212,9.447,9.1239,9.403,764095,0
2009-04-14,9.2637,9.4885,9.1662,9.3326,685832,0
2009-04-15,9.1317,9.2279,8.9219,9.0526,1221682,0
2009-04-16,9.1317,9.559,9.0526,9.516,853323,0
2009-04-17,9.543,9.831,9.4795,9.743,1004558,0
2009-04-20,9.543,9.595,9.1929,9.2802,426703,0
2009-04-21,9.2183,9.762,9.2183,9.743,676818,0
2009-04-22,9.736,10.216,9.736,9.972,1388648,0
2009-04-23,10.006,10.101,9.762,9.848,1403493,0
2009-04-24,9.962,10.146,9.892,9.962,1152104,0
2009-04-27,9.831,9.936,9.438,9.726,1238881,0
2009-04-28,9.622,9.928,9.559,9.822,993538,0
2009-04-29,9.884,10.365,9.795,10.243,987452,0
2009-04-30,10.243,10.468,9.848,9.945,1160814,0
2009-05-01,9.953,10.181,9.4281,9.656,1376787,0
2009-05-04,9.762,9.972,9.605,9.762,1165390,0
2009-05-05,9.962,10.529,9.795,10.503,1728101,0
2009-05-06,10.486,10.66,10.049,10.293,1337193,0
2009-05-07,10.442,10.539,9.717,9.762,1006208,0
2009-05-08,9.795,9.962,9.1239,9.4795,1564285,0
2009-05-11,9.535,9.9,9.2637,9.656,1824725,0
2009-05-12,9.736,9.762,8.9662,9.149,1146619,0
2009-05-13,9.0793,9.1145,8.6073,8.6685,1176699,0
2009-05-14,8.7123,9.4118,8.6858,9.1757,1333886,0
2009-05-15,9.1662,9.403,9.0613,9.1842,667005,0
2009-05-18,9.1842,9.656,9.1842,9.638,967447,0
2009-05-19,9.717,9.814,9.447,9.614,1096097,0
2009-05-20,9.7,10.191,9.646,10.013,1384903,0
2009-05-21,9.848,9.962,9.614,9.822,842952,0
2009-05-22,9.7,9.778,9.3852,9.4984,773036,0
2009-05-26,9.3941,10.207,9.3941,10.163,785426,0
2009-05-27,10.137,10.338,9.909,10.181,734419,0
2009-05-28,10.257,10.425,9.822,10.032,556889,0
2009-05-29,10.022,10.267,9.892,10.163,611364,0
2009-06-01,10.302,10.775,10.251,10.608,1036247,0
2009-06-02,10.651,10.957,10.408,10.878,734215,0
2009-06-03,10.775,11.002,10.66,10.984,664542,0
2009-06-04,10.984,11.064,10.706,10.949,874666,0
2009-06-05,11.072,11.141,10.706,10.758,509014,0
2009-06-08,10.81,10.81,10.274,10.382,578365,0
2009-06-09,10.434,10.6,10.399,10.451,215250,0
2009-06-10,10.557,10.651,9.646,10.006,960238,0
2009-06-11,9.989,10.128,9.586,9.586,441766,0
2009-06-12,9.567,9.822,9.4795,9.814,744551,0
2009-06-15,9.646,9.646,9.2716,9.3487,1059988,0
2009-06-16,9.4646,9.4646,9.0708,9.2802,1161102,0
2009-06-17,9.3149,9.822,8.957,9.4559,760972,0
2009-06-18,9.4559,9.595,9.3941,9.567,888691,0
2009-06-19,9.726,9.972,9.4118,9.752,1116228,0
2009-06-22,9.717,9.717,9.3586,9.447,568993,0
2009-06-23,9.535,9.614,9.2891,9.3326,414738,0
2009-06-24,9.0185,9.4984,9.0185,9.3326,424167,0
2009-06-25,9.3061,9.709,9.2279,9.595,660255,0
2009-06-26,9.577,9.795,9.4885,9.778,943097,0
2009-06-29,9.726,9.919,9.447,9.646,333215,0
2009-06-30,9.683,9.822,9.4795,9.535,756354,0
2009-07-01,9.586,9.997,9.559,9.814,756388,0
2009-07-02,9.683,9.892,9.2891,9.3586,560369,0
2009-07-06,9.3586,9.3941,9.1145,9.2103,470860,0
2009-07-07,9.2455,9.3586,8.817,8.9219,889584,0
2009-07-08,8.9918,9.1317,8.7647,8.9481,822526,0
2009-07-09,9.0363,9.0793,8.7912,9.027,453778,0
2009-07-10,9.0185,9.3764,9.0002,9.1757,552150,0
2009-07-13,9.1757,9.535,9.0089,9.4735,518927,0
2009-07-14,9.447,9.709,9.3673,9.7,405582,0
2009-07-15,9.831,10.216,9.614,10.172,1328483,0
2009-07-16,10.128,10.172,9.875,10.111,818042,0
2009-07-17,10.137,10.163,9.875,9.989,449479,0
2009-07-20,9.438,9.795,9.3326,9.709,1603411,0
2009-07-21,9.778,9.831,9.559,9.691,997270,0
2009-07-22,9.622,9.928,9.55,9.567,822769,0
2009-07-23,9.516,9.736,9.3941,9.646,590818,0
2009-07-24,9.4795,9.762,9.4559,9.577,980131,0
2009-07-27,9.567,9.614,9.4735,9.614,423388,0
2009-07-28,9.605,9.884,9.3487,9.646,548891,0
2009-07-29,9.614,9.7,9.447,9.4984,863181,0
2009-07-30,9.614,9.7,9.4735,9.55,856061,0
2009-07-31,9.55,9.814,9.4795,9.726,1827419,0
2009-08-03,9.743,10.347,9.605,10.274,1744932,0
2009-08-04,9.787,10.049,9.3673,9.605,2066253,0
2009-08-05,9.638,9.7,9.447,9.516,530901,0
2009-08-06,9.577,9.577,9.1662,9.2279,1005046,0
2009-08-07,9.3764,9.4885,9.1145,9.1577,1389683,0
2009-08-10,9.0971,9.2551,9.0971,9.2183,875801,0
2009-08-11,9.2103,9.2716,9.0708,9.149,421652,0
2009-08-12,8.7298,9.0185,8.5203,8.8435,2161151,0
2009-08-13,8.9136,9.1757,8.5637,9.1662,831901,0
2009-08-14,9.1842,9.1929,8.957,9.027,1021716,0
2009-08-17,8.9219,9.0002,8.6775,8.8872,787682,0
2009-08-18,8.9481,9.0442,8.7212,9.0363,509907,0
2009-08-19,8.9747,9.0613,8.8261,8.9918,353059,0
2009-08-20,9.0002,9.403,8.8697,9.3852,754165,0
2009-08-21,9.4984,9.63,9.3941,9.516,726377,0
2009-08-24,9.55,9.577,9.149,9.2103,559162,0
2009-08-25,9.2716,9.3149,9.1404,9.1662,644332,0
2009-08-26,9.1842,9.2637,8.9918,9.0002,699079,0
2009-08-27,8.9833,9.0185,8.7997,8.9918,833480,0
2009-08-28,9.0363,9.0793,8.904,8.9918,1021640,0
2009-08-31,8.957,8.9747,8.8872,8.904,780371,0
2009-09-01,8.9136,9.0002,8.7385,8.852,1006054,0
2009-09-02,8.8609,8.9136,8.7997,8.8087,683845,0
2009-09-03,8.8261,8.9662,8.7472,8.9662,547792,0
2009-09-04,8.957,9.0708,8.8959,9.0442,562869,0
2009-09-08,9.149,9.2367,9.0876,9.2103,554895,0
2009-09-09,9.2279,9.4118,9.1757,9.3487,375471,0
2009-09-10,9.3149,9.438,9.2183,9.4118,778427,0
2009-09-11,9.403,9.507,9.1317,9.2183,575235,0
2009-09-14,9.1404,9.622,9.0876,9.622,1058959,0
2009-09-15,9.622,9.892,9.622,9.857,582609,0
2009-09-16,9.909,10.267,9.875,10.074,787132,0
2009-09-17,10.093,10.181,9.638,9.953,978171,0
2009-09-18,9.972,10.013,9.778,9.875,1169230,0
2009-09-21,9.857,9.989,9.752,9.787,509134,0
2009-09-22,9.822,9.822,9.55,9.586,425319,0
2009-09-23,9.567,9.656,9.3407,9.3586,716664,0
2009-09-24,9.4212,9.447,9.2802,9.3487,950175,0
2009-09-25,9.3407,9.3673,9.1842,9.2891,351393,0
2009-09-28,9.2802,9.3487,9.027,9.0613,988590,0
2009-09-29,9.0442,9.3764,9.027,9.3407,535929,0
2009-09-30,9.3149,9.4646,8.9136,9.2802,746435,0
2009-10-01,9.2183,9.2891,8.8261,8.8346,667717,0
2009-10-02,8.7912,8.8784,8.6511,8.7212,920937,0
2009-10-05,8.7298,8.904,8.6249,8.7997,861383,0
2009-10-06,8.852,9.0089,8.756,8.9481,565785,0
2009-10-07,8.8959,9.0876,8.7912,8.9311,588853,0
2009-10-08,9.0089,9.3326,9.0089,9.1239,1498764,0
2009-10-09,9.403,9.656,9.1239,9.526,1213094,0
2009-10-12,9.526,9.543,9.3487,9.4118,448357,0
2009-10-13,9.4118,9.507,9.1929,9.2367,510691,0
2009-10-14,9.2982,9.3941,9.149,9.2551,649838,0
2009-10-15,9.2551,9.2891,9.1317,9.2279,502899,0
2009-10-16,9.1662,9.1929,9.0002,9.1239,630706,0
2009-10-19,9.1757,9.4281,9.1145,9.2637,692483,0
2009-10-20,9.2279,9.2279,8.8784,9.0613,1128936,0
2009-10-21,9.0613,9.3407,8.6073,8.6511,1626770,0
2009-10-22,8.6598,8.9662,8.6424,8.8087,1299380,0
2009-10-23,8.8087,9.0002,8.6858,8.7472,943745,0
2009-10-26,8.7912,8.957,8.7385,8.7737,781664,0
2009-10-27,8.7912,8.8435,8.6598,8.756,812142,0
2009-10-28,8.7472,8.8435,8.4937,8.5287,1254476,0
2009-10-29,8.6164,8.7647,8.5029,8.5989,804169,0
2009-10-30,8.5203,8.5899,8.2579,8.2753,1086607,0
2009-11-02,8.293,8.4065,8.1005,8.2056,1897246,0
2009-11-03,9.0613,9.9,8.756,9.577,3783846,0
2009-11-04,9.665,9.736,9.403,9.4212,1515801,0
2009-11-05,9.535,9.736,9.4118,9.665,1242441,0
2009-11-06,9.638,9.717,9.3764,9.673,1491874,0
2009-11-09,9.691,9.743,9.447,9.55,2001790,0
2009-11-10,9.4795,9.595,9.1757,9.2279,1372335,0
2009-11-11,9.3487,9.4795,9.2551,9.3941,1015165,0
2009-11-12,9.3586,9.4118,9.0708,9.1145,1742313,0
2009-11-13,9.1662,9.3236,8.9833,9.2279,539022,0
2009-11-16,9.2551,9.55,9.0793,9.535,697260,0
2009-11-17,9.4735,9.577,9.3149,9.567,1124301,0
2009-11-18,9.543,9.656,9.2982,9.2982,765141,0
2009-11-19,9.1929,9.2279,9.027,9.1057,747771,0
2009-11-20,9.027,9.2183,9.027,9.1662,644217,0
2009-11-23,9.2183,9.4212,9.2183,9.3236,1307233,0
2009-11-24,9.3586,9.3586,9.1057,9.1757,1083405,0
2009-11-25,9.1929,9.2183,9.0793,9.0876,321012,0
2009-11-27,8.8346,9.0526,8.8261,8.9833,269688,0
2009-11-30,8.957,9.0089,8.7737,8.9833,866952,0
2009-12-01,9.0526,9.1662,8.9481,9.0613,1416283,0
2009-12-02,9.0793,9.2982,9.0708,9.2027,912803,0
2009-12-03,9.2027,9.2891,8.9662,8.9747,925945,0
2009-12-04,9.1404,9.4118,9.0442,9.3407,1600395,0
2009-12-07,9.3326,9.526,9.2982,9.3941,709376,0
2009-12-08,9.3149,9.3149,9.1317,9.1929,523387,0
2009-12-09,9.2183,9.4212,9.0876,9.2183,414700,0
2009-12-10,9.2027,9.543,9.0613,9.3941,861637,0
2009-12-11,9.4118,9.4984,9.3487,9.4646,277985,0
2009-12-14,9.535,9.586,9.2982,9.577,343398,0
2009-12-15,9.535,9.656,9.438,9.567,612355,0
2009-12-16,9.577,9.77,9.559,9.622,682866,0
2009-12-17,9.543,9.577,9.3061,9.403,672007,0
2009-12-18,9.4984,9.953,9.3764,9.953,1831264,0
2009-12-21,9.972,10.006,9.848,9.997,681150,0
2009-12-22,10.006,10.049,9.884,10.049,553377,0
2009-12-23,10.049,10.302,10.041,10.293,488391,0
2009-12-24,10.357,10.357,10.233,10.338,157629,0
2009-12-28,10.31,10.347,10.084,10.137,252813,0
2009-12-29,10.163,10.251,10.111,10.119,596691,0
2009-12-30,10.111,10.111,9.814,9.909,471065,0
2009-12-31,9.936,9.989,9.795,9.814,322243,0
2010-01-04,9.953,9.953,9.814,9.875,1503372,0
2010-01-05,9.892,10.425,9.709,10.084,1541543,0
2010-01-06,10.032,10.119,9.7,9.743,1313888,0
2010-01-07,9.762,9.787,9.577,9.656,949387,0
2010-01-08,9.605,9.63,9.4646,9.595,1161932,0
2010-01-11,9.665,9.665,9.2279,9.3236,1518085,0
2010-01-12,9.2982,9.447,9.2455,9.2982,2220123,0
2010-01-13,9.2982,9.507,9.2551,9.4735,593602,0
2010-01-14,9.4735,10.074,9.4118,9.9,2267760,0
2010-01-15,9.919,9.953,9.77,9.848,675761,0
2010-01-19,9.875,9.997,9.831,9.989,683879,0
2010-01-20,9.953,10.153,9.875,10.137,1291171,0
2010-01-21,10.163,10.365,10.163,10.319,1608906,0
2010-01-22,10.319,10.442,10.2,10.319,1533534,0
2010-01-25,10.382,10.382,10.233,10.267,1476930,0
2010-01-26,10.207,10.347,10.2,10.267,890816,0
2010-01-27,10.2,10.391,10.2,10.382,837411,0
2010-01-28,10.074,10.31,10.032,10.146,1631910,0
2010-01-29,10.207,10.267,10.111,10.163,1075061,0
2010-02-01,10.163,10.513,10.065,10.494,1527038,0
2010-02-02,10.46,10.669,10.365,10.608,1334942,0
2010-02-03,10.539,10.608,10.329,10.357,826842,0
2010-02-04,10.267,10.365,10.163,10.224,826109,0
2010-02-05,10.477,10.706,10.31,10.643,2247008,0
2010-02-08,10.669,10.837,10.557,10.583,752729,0
2010-02-09,10.783,10.837,10.513,10.8,1543710,0
2010-02-10,10.8,10.863,10.669,10.8,724509,0
2010-02-11,10.81,10.845,10.643,10.828,927405,0
2010-02-12,10.714,11.002,10.592,10.993,818143,0
2010-02-16,11.021,11.536,10.984,11.492,1450447,0
2010-02-17,11.5,11.612,11.325,11.385,1085006,0
2010-02-18,11.395,11.438,11.282,11.298,525044,0
2010-02-19,11.298,11.438,11.231,11.411,1144597,0
2010-02-22,11.536,11.576,11.325,11.36,1501652,0
2010-02-23,11.762,12.441,11.5,12.113,4506712,0
2010-02-24,12.138,12.324,11.945,12.173,1830138,0
2010-02-25,12.023,12.085,11.903,11.919,947925,0
2010-02-26,11.903,11.954,11.658,11.737,1273754,0
2010-03-01,11.762,11.886,11.658,11.84,1532299,0
2010-03-02,11.886,12.094,11.84,11.911,1272459,0
2010-03-03,11.903,12.155,11.84,12.014,1846952,0
2010-03-04,12.164,12.189,11.928,12.085,866154,0
2010-03-05,12.094,12.349,11.971,12.349,1672844,0
2010-03-08,12.366,12.415,12.189,12.391,2020446,0
2010-03-09,12.34,12.542,12.216,12.269,1984908,0
2010-03-10,12.306,12.357,12.121,12.242,1719777,0
2010-03-11,12.181,12.415,12.113,12.374,1222273,0
2010-03-12,12.415,12.433,12.259,12.366,873507,0
2010-03-15,12.324,12.374,11.997,12.164,1179690,0
2010-03-16,12.223,12.232,11.858,11.919,1330583,0
2010-03-17,11.971,12.138,11.822,12.094,652810,0
2010-03-18,12.069,12.357,12.069,12.269,645515,0
2010-03-19,12.332,12.406,12.155,12.278,1545418,0
2010-03-22,12.242,12.45,12.199,12.374,840348,0
2010-03-23,12.391,12.45,12.242,12.441,753405,0
2010-03-24,12.366,12.46,12.34,12.441,957888,0
2010-03-25,12.469,12.633,12.357,12.391,960994,0
2010-03-26,12.391,12.576,12.173,12.287,560682,0
2010-03-29,12.287,12.349,12.121,12.223,383762,0
2010-03-30,12.278,12.374,12.173,12.287,374403,0
2010-03-31,12.278,12.398,12.138,12.138,727400,0
2010-04-01,12.207,12.278,12.023,12.164,463972,0
2010-04-05,12.269,12.398,12.181,12.398,850052,0
2010-04-06,12.383,12.406,12.251,12.357,396823,0
2010-04-07,12.297,12.679,12.251,12.679,1305665,0
2010-04-08,12.679,13.214,12.576,13.187,1770146,0
2010-04-09,13.142,13.239,13.004,13.124,1071841,0
2010-04-12,13.214,13.344,13.081,13.115,895556,0
2010-04-13,13.133,13.267,12.942,13.258,676059,0
2010-04-14,13.352,13.37,13.081,13.179,657666,0
2010-04-15,13.142,13.597,13.133,13.57,1167011,0
2010-04-16,13.502,13.597,13.248,13.476,852277,0
2010-04-19,13.476,13.597,13.115,13.308,838039,0
2010-04-20,13.316,13.675,13.316,13.657,824356,0
2010-04-21,13.675,13.788,13.476,13.78,1078894,0
2010-04-22,13.648,14.157,13.494,14.095,1277363,0
2010-04-23,14.043,14.06,13.78,13.946,535455,0
2010-04-26,13.972,14.104,13.755,13.755,778698,0
2010-04-27,13.746,13.998,13.476,13.57,953548,0
2010-04-28,13.424,13.424,12.251,12.733,3069883,0
2010-04-29,12.778,13.352,12.778,13.352,1633277,0
2010-04-30,13.396,13.685,12.897,12.916,1086345,0
2010-05-03,12.95,13.476,12.932,13.448,1745021,0
2010-05-04,12.715,12.916,12.34,12.853,1799777,0
2010-05-05,12.787,13.267,12.652,12.741,1032899,0
2010-05-06,12.733,12.942,11.822,12.251,1228804,0
2010-05-07,12.13,12.332,11.77,11.937,874579,0
2010-05-10,12.297,12.862,12.297,12.624,976743,0
2010-05-11,12.478,13.022,12.469,12.844,945984,0
2010-05-12,12.837,13.179,12.829,13.115,805567,0
2010-05-13,13.048,13.36,12.907,13.214,1065757,0
2010-05-14,13.152,13.187,12.679,12.897,861089,0
2010-05-17,12.987,13.073,12.516,12.942,801342,0
2010-05-18,13.098,13.16,12.652,12.787,920254,0
2010-05-19,12.741,12.907,12.534,12.733,726070,0
2010-05-20,12.45,12.608,12.173,12.242,1239853,0
2010-05-21,12.042,12.406,11.711,12.173,1531428,0
2010-05-24,12.077,12.415,12.006,12.13,879942,0
2010-05-25,11.928,12.55,11.877,12.423,1432838,0
2010-05-26,12.469,12.853,12.45,12.46,1253310,0
2010-05-27,12.733,13.013,12.488,12.978,1017889,0
2010-05-28,12.969,13.056,12.525,12.76,789332,0
2010-06-01,12.624,12.725,12.34,12.506,1324242,0
2010-06-02,12.652,12.932,12.383,12.932,1021223,0
2010-06-03,12.869,13.214,12.803,13.124,1173414,0
2010-06-04,12.795,12.95,12.433,12.45,915798,0
2010-06-07,12.488,12.585,12.069,12.103,894004,0
2010-06-08,12.146,12.242,11.805,12.077,639810,0
2010-06-09,12.232,12.608,12.051,12.181,754068,0
2010-06-10,12.391,12.391,11.962,12.138,813067,0
2010-06-11,11.997,12.216,11.997,12.207,842933,0
2010-06-14,12.278,12.506,12.207,12.349,400003,0
2010-06-15,12.488,12.706,12.315,12.615,346532,0
2010-06-16,12.516,12.829,12.469,12.679,543205,0
2010-06-17,12.768,12.829,12.534,12.706,487611,0
2010-06-18,12.787,12.924,12.34,12.853,845740,0
2010-06-21,12.987,12.987,12.306,12.423,574022,0
2010-06-22,12.46,12.569,11.98,12.023,644230,0
2010-06-23,11.962,12.164,11.822,12.033,703391,0
2010-06-24,11.928,12.085,11.562,11.57,1228507,0
2010-06-25,11.621,11.753,11.456,11.658,1956396,0
2010-06-28,11.658,11.711,11.411,11.447,862765,0
2010-06-29,11.307,11.352,10.923,11.002,1213062,0
2010-06-30,11.067,11.294,10.934,11.033,694226,0
2010-07-01,11.011,11.185,10.739,11.011,1063392,0
2010-07-02,11.046,11.046,10.81,10.923,750129,0
2010-07-06,11.03,11.087,10.468,10.529,1038188,0
2010-07-07,10.513,10.915,10.434,10.87,830004,0
2010-07-08,10.975,11.106,10.783,11.021,537304,0
2010-07-09,11.03,11.247,10.975,11.231,366441,0
2010-07-12,11.231,11.344,11.002,11.141,372761,0
2010-07-13,11.307,11.753,11.265,11.675,1001600,0
2010-07-14,11.666,11.788,11.484,11.711,587734,0
2010-07-15,11.685,11.685,11.395,11.612,445852,0
2010-07-16,11.509,11.585,10.949,11.03,704994,0
2010-07-19,11.072,11.141,10.87,11.046,405383,0
2010-07-20,10.906,11.316,10.845,11.316,622418,0
2010-07-21,11.377,11.576,11.159,11.185,893851,0
2010-07-22,11.352,11.896,11.352,11.849,806329,0
2010-07-23,11.77,11.937,11.576,11.919,594514,0
2010-07-26,11.989,12.34,11.903,12.138,667316,0
2010-07-27,12.251,12.306,11.997,12.042,538049,0
2010-07-28,11.989,12.223,11.796,11.877,470802,0
2010-07-29,11.971,11.971,11.475,11.639,617858,0
2010-07-30,11.465,11.886,11.438,11.779,657412,0
2010-08-02,11.911,12.113,11.737,11.971,1424757,0
2010-08-03,12.06,12.441,12.014,12.033,2478439,0
2010-08-04,12.146,12.269,11.954,12.085,940794,0
2010-08-05,11.971,12.406,11.911,12.232,1512829,0
2010-08-06,12.069,12.441,12.06,12.415,860024,0
2010-08-09,12.415,12.669,12.398,12.66,913426,0
2010-08-10,12.478,12.593,12.173,12.251,565057,0
2010-08-11,12.051,12.155,11.711,11.77,616814,0
2010-08-12,11.57,11.831,11.509,11.805,576080,0
2010-08-13,11.728,11.728,11.456,11.456,283892,0
2010-08-16,11.368,11.57,11.36,11.492,366488,0
2010-08-17,11.63,11.903,11.509,11.779,388002,0
2010-08-18,11.77,12.297,11.753,12.06,487736,0
2010-08-19,12.014,12.146,11.703,11.805,461498,0
2010-08-20,11.728,11.945,11.352,11.621,1128367,0
2010-08-23,11.612,11.703,11.465,11.484,401220,0
2010-08-24,11.344,11.368,11.106,11.255,677619,0
2010-08-25,11.15,11.536,11.106,11.465,489351,0
2010-08-26,11.492,11.711,11.456,11.456,367995,0
2010-08-27,11.603,11.911,11.421,11.903,535201,0
2010-08-30,11.822,11.937,11.594,11.594,452683,0
2010-08-31,11.555,11.694,11.465,11.576,417676,0
2010-09-01,11.77,12.113,11.685,12.103,897068,0
2010-09-02,12.033,12.624,12.033,12.608,721298,0
2010-09-03,12.688,12.95,12.652,12.76,794126,0
2010-09-07,12.75,12.778,12.542,12.559,438400,0
2010-09-08,12.608,12.733,12.506,12.593,285745,0
2010-09-09,12.787,12.787,12.223,12.332,563532,0
2010-09-10,12.332,12.478,12.297,12.374,415227,0
2010-09-13,12.516,12.768,12.469,12.725,734932,0
2010-09-14,12.741,12.869,12.55,12.55,942094,0
2010-09-15,12.46,12.733,12.415,12.633,438651,0
2010-09-16,12.585,12.688,12.45,12.624,643810,0
2010-09-17,12.795,12.795,12.391,12.441,843103,0
2010-09-20,12.441,12.76,12.441,12.688,902779,0
2010-09-21,12.155,12.688,12.155,12.45,682537,0
2010-09-22,12.374,12.469,11.822,12.077,958427,0
2010-09-23,11.962,12.189,11.858,11.937,505704,0
2010-09-24,12.085,12.287,12.023,12.259,551134,0
2010-09-27,12.297,12.888,12.103,12.679,1152997,0
2010-09-28,12.669,12.787,12.324,12.497,997280,0
2010-09-29,12.423,12.652,12.423,12.478,468303,0
2010-09-30,12.624,12.624,12.207,12.278,816288,0
2010-10-01,12.423,12.46,12.269,12.383,436584,0
2010-10-04,12.315,12.433,12.232,12.34,463159,0
2010-10-05,12.516,12.878,12.45,12.733,697677,0
2010-10-06,12.688,12.787,12.593,12.633,473341,0
2010-10-07,13.107,13.195,12.907,13.107,1977113,0
2010-10-08,13.142,13.267,12.959,13.124,1378880,0
2010-10-11,13.152,13.386,13.107,13.301,757798,0
2010-10-12,13.316,13.502,13.133,13.448,1165846,0
2010-10-13,13.502,13.502,13.098,13.386,1597300,0
2010-10-14,13.334,13.502,13.267,13.439,923915,0
2010-10-15,13.536,13.536,13.222,13.405,1628730,0
2010-10-18,13.37,13.424,13.239,13.386,484676,0
2010-10-19,13.16,13.466,13.133,13.205,1578367,0
2010-10-20,13.301,13.344,13.152,13.23,540486,0
2010-10-21,13.325,13.518,13.169,13.275,591083,0
2010-10-22,13.344,13.816,13.308,13.806,875019,0
2010-10-25,13.859,13.981,13.816,13.859,579535,0
2010-10-26,13.755,13.85,13.711,13.746,515213,0
2010-10-27,13.624,13.624,13.292,13.502,491703,0
2010-10-28,13.633,13.633,13.258,13.414,548771,0
2010-10-29,13.368,13.51,13.313,13.446,592686,0
2010-11-01,13.536,13.536,13.081,13.36,1190908,0
2010-11-02,13.964,14.294,13.579,13.641,2214964,0
2010-11-03,13.702,13.972,13.702,13.972,1051186,0
2010-11-04,14.035,14.286,13.998,14.131,952605,0
2010-11-05,14.008,14.15,13.921,14.035,653223,0
2010-11-08,14.051,14.077,13.886,14.077,1232050,0
2010-11-09,14.077,14.104,13.859,13.946,1496879,0
2010-11-10,14.025,14.025,13.667,13.877,1211951,0
2010-11-11,13.694,14.077,13.667,13.981,842971,0
2010-11-12,13.834,13.946,13.648,13.931,1151769,0
2010-11-15,14.025,14.104,13.834,13.842,940880,0
2010-11-16,13.711,13.85,13.494,13.579,699098,0
2010-11-17,13.648,13.99,13.633,13.964,775690,0
2010-11-18,14.069,14.208,13.842,13.894,1165900,0
2010-11-19,13.912,14.254,13.894,14.208,880270,0
2010-11-22,14.104,14.418,14.077,14.418,747379,0
2010-11-23,14.262,14.707,14.051,14.646,1306846,0
2010-11-24,14.707,14.927,14.646,14.927,954803,0
2010-11-26,14.865,14.961,14.769,14.881,205589,0
2010-11-29,14.777,14.968,14.688,14.899,532246,0
2010-11-30,14.76,14.986,14.725,14.952,1069624,0
2010-12-01,15.031,15.152,14.881,15.118,1492084,0
2010-12-02,15.17,15.544,15.126,15.474,1194670,0
2010-12-03,15.427,15.687,15.299,15.554,1068692,0
2010-12-06,15.483,15.687,15.353,15.618,541882,0
2010-12-07,15.79,15.965,15.694,15.913,727926,0
2010-12-08,15.906,15.972,15.737,15.754,569108,0
2010-12-09,15.897,15.931,15.527,15.635,715098,0
2010-12-10,15.703,15.807,15.635,15.781,382865,0
2010-12-13,15.897,15.921,15.371,15.408,730028,0
2010-12-14,15.427,15.483,15.189,15.266,936637,0
2010-12-15,15.224,15.459,15.224,15.299,799759,0
2010-12-16,15.362,15.502,15.224,15.459,625098,0
2010-12-17,15.443,15.492,15.275,15.466,731402,0
2010-12-20,15.466,15.509,15.25,15.307,767439,0
2010-12-21,15.326,15.353,15.17,15.335,815965,0
2010-12-22,15.353,15.399,15.091,15.135,754037,0
2010-12-23,15.17,15.335,15.152,15.258,428262,0
2010-12-27,15.014,15.25,14.855,15.215,178875,0
2010-12-28,15.224,15.371,15.022,15.126,229716,0
2010-12-29,15.125,15.263,15.053,15.23,432626,0
2010-12-30,15.203,15.297,15.132,15.256,447388,0
2010-12-31,15.138,15.237,14.917,15.006,552082,0
2011-01-03,15.031,15.389,14.899,15.266,597180,0
2011-01-04,15.362,15.362,14.935,15.091,686583,0
2011-01-05,15.091,15.275,14.944,15.118,807091,0
2011-01-06,15.292,15.443,15.126,15.266,772182,0
2011-01-07,15.189,15.38,14.977,15.17,644119,0
2011-01-10,15.082,15.283,14.927,15.206,418103,0
2011-01-11,15.435,15.435,14.944,15.189,1255349,0
2011-01-12,15.326,15.326,15.143,15.189,376368,0
2011-01-13,15.215,15.678,15.109,15.635,790523,0
2011-01-14,15.635,16.183,15.492,16.123,966426,0
2011-01-18,16.08,16.106,15.609,15.746,751175,0
2011-01-19,15.807,15.807,15.435,15.509,664436,0
2011-01-20,15.362,15.773,15.362,15.527,562228,0
2011-01-21,15.59,15.59,15.299,15.335,441427,0
2011-01-24,15.466,15.544,15.17,15.197,837535,0
2011-01-25,15.179,15.728,15.073,15.721,757828,0
2011-01-26,15.399,15.535,14.899,14.918,2143383,0
2011-01-27,14.986,15.25,14.742,15.135,1485639,0
2011-01-28,15.189,15.266,14.637,14.698,530077,0
2011-01-31,14.835,14.996,14.489,14.524,2874651,0
2011-02-01,14.568,15.038,14.523,14.986,1211902,0
2011-02-02,14.908,15.109,14.899,15.048,448302,0
2011-02-03,15.064,15.335,14.968,15.335,851145,0
2011-02-04,15.307,15.492,15.197,15.389,414896,0
2011-02-07,15.38,15.38,15.161,15.179,886399,0
2011-02-08,15.143,15.443,15.1,15.353,395452,0
2011-02-09,15.362,15.59,15.258,15.466,653258,0
2011-02-10,15.408,15.737,15.326,15.67,715419,0
2011-02-11,15.563,15.939,15.509,15.87,419793,0
2011-02-14,15.781,16.044,15.635,15.956,746132,0
2011-02-15,15.972,15.982,15.618,15.618,770358,0
2011-02-16,15.563,15.87,15.554,15.711,654283,0
2011-02-18,15.816,16.131,15.79,16.017,553980,0
2011-02-22,15.835,15.956,15.492,15.502,957070,0
2011-02-23,14.846,15.737,14.68,14.935,2158295,0
2011-02-24,14.952,14.952,14.586,14.707,1159943,0
2011-02-25,14.787,15.073,14.707,14.891,760546,0
2011-02-28,14.833,15.115,14.816,14.833,741388,0
2011-03-01,14.787,14.881,14.619,14.619,1881057,0
2011-03-02,14.568,14.75,14.227,14.496,1784715,0
2011-03-03,14.595,14.944,14.568,14.846,1193999,0
2011-03-04,14.855,14.961,14.707,14.795,1282372,0
2011-03-07,14.75,14.961,14.55,14.558,1393881,0
2011-03-08,14.568,14.846,14.531,14.742,1789369,0
2011-03-09,14.672,14.855,14.446,14.787,1218063,0
2011-03-10,14.54,14.855,14.514,14.611,1181950,0
2011-03-11,14.55,14.795,14.472,14.68,499633,0
2011-03-14,14.384,14.595,14.384,14.454,417817,0
2011-03-15,14.077,14.54,14.043,14.418,586531,0
2011-03-16,14.384,14.393,14.165,14.165,682613,0
2011-03-17,14.369,14.449,13.955,13.955,528334,0
2011-03-18,14.077,14.367,13.867,14.087,990403,0
2011-03-21,14.189,14.331,14.172,14.208,421146,0
2011-03-22,14.286,14.349,14.025,14.043,520843,0
2011-03-23,14.051,14.172,13.912,14.077,727519,0
2011-03-24,14.095,14.34,14.035,14.28,649402,0
2011-03-25,14.321,14.68,14.313,14.331,1023882,0
2011-03-28,14.41,14.505,14.218,14.294,402425,0
2011-03-29,14.262,14.454,14.181,14.375,986228,0
2011-03-30,14.41,14.881,14.262,14.672,1579109,0
2011-03-31,14.649,14.917,14.597,14.844,1092889,0
2011-04-01,14.846,15.073,14.819,14.899,638336,0
2011-04-04,15.005,15.091,14.891,15.005,881088,0
2011-04-05,14.952,15.224,14.935,15.057,390032,0
2011-04-06,15.073,15.143,14.891,14.977,539200,0
2011-04-07,14.891,15.038,14.568,14.595,673530,0
2011-04-08,14.725,14.777,14.236,14.313,421115,0
2011-04-11,14.349,14.367,13.946,14.189,1317479,0
2011-04-12,13.964,14.313,13.964,14.227,589897,0
2011-04-13,14.245,14.294,14.017,14.025,859686,0
2011-04-14,13.998,14.245,13.981,14.218,826895,0
2011-04-15,14.218,14.505,14.172,14.496,636750,0
2011-04-18,14.331,14.359,14.165,14.313,457772,0
2011-04-19,14.418,14.418,14.15,14.286,365303,0
2011-04-20,14.446,14.531,14.375,14.531,398117,0
2011-04-21,14.558,14.646,14.27,14.321,542581,0
2011-04-25,14.245,14.418,14.236,14.41,316790,0
2011-04-26,14.418,14.595,14.254,14.321,490481,0
2011-04-27,14.313,14.463,14.051,14.113,765865,0
2011-04-28,14.189,14.294,13.972,14.218,978139,0
2011-04-29,14.284,14.329,14.161,14.214,1083441,0
2011-05-02,14.189,14.254,13.765,14.025,1909531,0
2011-05-03,13.632,13.964,13.464,13.623,2198702,0
2011-05-04,13.588,13.694,13.352,13.51,2566568,0
2011-05-05,13.595,14.369,13.464,14.07,1902143,0
2011-05-06,14.286,14.558,13.955,14.035,989753,0
2011-05-09,13.964,14.208,13.886,13.99,711134,0
2011-05-10,14.122,14.227,13.981,14.227,601396,0
2011-05-11,14.264,14.59,14.219,14.42,1144890,0
2011-05-12,14.375,14.707,14.218,14.558,826056,0
2011-05-13,14.531,14.619,14.393,14.427,585579,0
2011-05-16,14.4,14.436,14.15,14.15,771081,0
2011-05-17,14.181,14.349,14.008,14.331,883336,0
2011-05-18,14.245,14.418,14.245,14.41,560287,0
2011-05-19,14.454,14.716,14.34,14.672,617245,0
2011-05-20,14.59,14.746,14.386,14.507,660303,0
2011-05-23,14.375,14.733,14.321,14.586,507985,0
2011-05-24,14.595,14.595,14.172,14.181,985359,0
2011-05-25,14.27,14.472,14.141,14.454,656016,0
2011-05-26,14.384,14.838,14.384,14.769,845186,0
2011-05-27,14.809,14.923,14.72,14.773,429035,0
2011-05-31,15.126,15.285,14.869,15.056,1187404,0
2011-06-01,14.961,15.118,14.523,14.55,942014,0
2011-06-02,14.622,14.79,14.42,14.571,1073765,0
2011-06-03,14.352,14.615,14.306,14.333,899251,0
2011-06-06,14.288,14.482,14.142,14.333,958949,0
2011-06-07,14.378,14.475,14.281,14.296,884724,0
2011-06-08,14.2,14.264,13.999,14.008,1220016,0
2011-06-09,14.017,14.06,13.859,14.06,1086264,0
2011-06-10,13.946,14.151,13.815,13.946,1175996,0
2011-06-13,13.972,14.166,13.796,14.052,655183,0
2011-06-14,14.228,14.457,14.183,14.43,523239,0
2011-06-15,14.288,14.466,14.07,14.123,869508,0
2011-06-16,14.188,14.303,13.968,14.129,768385,0
2011-06-17,14.21,14.352,13.902,13.921,2148112,0
2011-06-20,14.256,14.606,14.052,14.526,2091933,0
2011-06-21,14.499,14.877,14.499,14.72,911848,0
2011-06-22,14.667,15.018,14.571,14.833,991509,0
2011-06-23,14.674,15.333,14.622,15.167,1012037,0
2011-06-24,15.212,15.342,15.079,15.249,1678896,0
2011-06-27,15.212,15.378,15.07,15.351,805047,0
2011-06-28,15.406,15.626,15.333,15.572,727104,0
2011-06-29,15.572,15.626,15.434,15.516,1049243,0
2011-06-30,15.61,15.749,15.35,15.406,942339,0
2011-07-01,15.458,15.932,15.29,15.853,1074702,0
2011-07-05,15.844,16.064,15.516,15.983,912315,0
2011-07-06,15.939,16.108,15.815,16.008,701734,0
2011-07-07,16.064,16.134,15.808,16.028,629101,0
2011-07-08,15.791,16.125,15.626,16.054,738474,0
2011-07-11,15.853,16.159,15.651,15.881,629958,0
2011-07-12,15.844,15.992,15.773,15.808,410492,0
2011-07-13,15.853,16.092,15.827,15.992,394837,0
2011-07-14,16.054,16.117,15.608,15.817,548681,0
2011-07-15,15.862,16.001,15.618,15.773,538667,0
2011-07-18,15.703,15.871,15.544,15.626,374269,0
2011-07-19,15.789,15.888,15.605,15.86,621532,0
2011-07-20,15.827,15.827,15.516,15.599,353685,0
2011-07-21,15.589,15.589,15.333,15.465,959724,0
2011-07-22,15.491,15.608,15.416,15.45,494141,0
2011-07-25,15.324,15.501,15.239,15.361,335918,0
2011-07-26,15.421,15.421,15.189,15.267,533599,0
2011-07-27,15.088,15.14,14.632,14.711,1147911,0
2011-07-28,14.692,14.825,14.516,14.525,437953,0
2011-07-29,14.456,14.622,14.279,14.506,614841,0
2011-08-01,14.683,14.692,14.439,14.606,1088197,0
2011-08-02,12.981,13.791,12.962,13.51,4526542,0
2011-08-03,13.43,13.912,13.263,13.85,1921782,0
2011-08-04,13.606,13.713,13.165,13.174,1423892,0
2011-08-05,13.305,13.576,12.92,13.226,1709342,0
2011-08-08,12.442,13.156,11.911,11.911,2592842,0
2011-08-09,12.146,12.384,11.618,12.367,2505026,0
2011-08-10,12.121,12.587,12.041,12.059,1383314,0
2011-08-11,12.146,12.815,12.146,12.672,1262548,0
2011-08-12,12.797,12.873,12.48,12.727,749261,0
2011-08-15,12.645,12.864,12.416,12.645,1248828,0
2011-08-16,12.595,12.807,12.384,12.48,802375,0
2011-08-17,12.595,12.672,12.375,12.626,767162,0
2011-08-18,12.489,12.489,11.391,11.505,1276021,0
2011-08-19,11.266,11.98,11.257,11.513,1234501,0
2011-08-22,11.839,11.918,11.311,11.48,1780998,0
2011-08-23,11.567,11.927,11.426,11.918,2274554,0
2011-08-24,11.911,12.068,11.716,12.022,884171,0
2011-08-25,12.146,12.181,11.443,11.497,1394108,0
2011-08-26,11.617,11.876,11.353,11.82,1253698,0
2011-08-29,11.936,12.349,11.936,12.349,935100,0
2011-08-30,12.269,12.499,12.216,12.4,1384470,0
2011-08-31,12.491,12.667,12.325,12.564,1648217,0
2011-09-01,12.736,12.822,12.288,12.367,2111739,0
2011-09-02,12.09,12.241,11.957,11.984,1136048,0
2011-09-06,11.608,12.096,11.582,12.07,1244588,0
2011-09-07,12.148,12.411,11.962,12.344,1355004,0
2011-09-08,12.272,12.475,12.115,12.272,1022699,0
2011-09-09,12.079,12.123,11.531,11.742,1763037,0
2011-09-12,11.55,12.043,11.55,12.024,886605,0
2011-09-13,12.043,12.245,11.895,12.158,1119099,0
2011-09-14,12.31,12.705,12.183,12.522,972642,0
2011-09-15,12.614,12.778,12.513,12.669,803554,0
2011-09-16,12.697,12.926,12.583,12.705,1626978,0
2011-09-19,12.447,12.705,12.328,12.623,717665,0
2011-09-20,12.787,12.804,12.148,12.166,1135450,0
2011-09-21,12.166,12.395,11.895,11.895,1574573,0
2011-09-22,11.709,12.226,11.573,11.945,1591384,0
2011-09-23,11.945,12.328,11.937,12.282,937573,0
2011-09-26,12.411,12.687,12.192,12.669,1442723,0
2011-09-27,12.88,12.88,12.132,12.263,1480925,0
2011-09-28,12.31,12.31,11.962,12.086,1834834,0
2011-09-29,12.387,12.539,11.813,12.015,1747442,0
2011-09-30,11.89,12.013,11.637,11.684,1589364,0
2011-10-03,11.573,11.645,11.019,11.037,1660732,0
2011-10-04,10.929,11.599,10.787,11.582,2546170,0
2011-10-05,11.424,11.98,11.424,11.681,1624502,0
2011-10-06,11.531,11.582,11.266,11.45,2448334,0
2011-10-07,11.635,11.751,11.3,11.397,1329549,0
2011-10-10,11.635,11.876,11.488,11.645,1338595,0
2011-10-11,11.617,12.006,11.599,11.928,2020716,0
2011-10-12,11.98,12.319,11.937,12.209,1491357,0
2011-10-13,12.096,12.404,12.096,12.301,1066957,0
2011-10-14,12.395,12.395,12.086,12.301,623364,0
2011-10-17,12.148,12.272,11.83,11.857,1014475,0
2011-10-18,11.98,12.043,11.7,11.989,1115499,0
2011-10-19,11.989,12.024,11.681,11.768,1408795,0
2011-10-20,11.709,11.857,11.582,11.734,1835053,0
2011-10-21,11.885,12.053,11.742,12.024,1500498,0
2011-10-24,12.079,12.715,12.061,12.641,1191919,0
2011-10-25,12.537,12.598,12.358,12.444,767935,0
2011-10-26,12.669,12.787,12.335,12.659,932547,0
2011-10-27,12.981,13.368,12.845,13.254,981592,0
2011-10-28,13.191,13.298,12.854,12.88,795384,0
2011-10-31,12.683,12.896,12.636,12.664,1426448,0
2011-11-01,12.171,12.639,12.171,12.435,1678778,0
2011-11-02,11.98,12.796,11.928,12.532,2903674,0
2011-11-03,12.63,12.695,12.171,12.657,1391078,0
2011-11-04,12.537,12.749,12.52,12.686,895032,0
2011-11-07,12.651,12.82,12.592,12.787,866650,0
2011-11-08,12.845,12.88,12.42,12.787,809372,0
2011-11-09,12.435,12.598,12.287,12.332,650722,0
2011-11-10,12.435,12.612,12.109,12.153,1113198,0
2011-11-11,12.245,12.659,12.226,12.592,404353,0
2011-11-14,12.522,12.659,12.37,12.447,412766,0
2011-11-15,12.429,12.659,12.319,12.574,469639,0
2011-11-16,12.539,12.539,12.07,12.105,819020,0
2011-11-17,12.123,12.209,11.848,11.895,1037619,0
2011-11-18,11.897,11.993,11.753,11.788,1017852,0
2011-11-21,11.626,11.742,11.496,11.522,1107535,0
2011-11-22,11.573,11.654,11.441,11.478,857718,0
2011-11-23,11.469,11.469,11.096,11.096,846336,0
2011-11-25,11.094,11.231,10.944,10.944,382302,0
2011-11-28,11.222,11.46,11.159,11.266,1400857,0
2011-11-29,11.3,11.496,11.266,11.38,967777,0
2011-11-30,11.804,11.922,11.69,11.831,1644036,0
2011-12-01,11.803,12.319,11.734,12.192,1772956,0
2011-12-02,12.376,12.51,12.259,12.426,996067,0
2011-12-05,12.564,12.908,12.529,12.862,1650260,0
2011-12-06,12.695,12.917,12.605,12.853,2896343,0
2011-12-07,12.74,13.024,12.537,12.952,1086276,0
2011-12-08,12.845,13.007,12.795,12.829,1207097,0
2011-12-09,12.853,13.059,12.795,12.999,589935,0
2011-12-12,12.786,12.845,12.649,12.829,1039949,0
2011-12-13,13.067,13.067,12.581,12.63,587959,0
2011-12-14,12.367,12.605,12.367,12.435,468503,0
2011-12-15,12.598,12.759,12.472,12.759,534882,0
2011-12-16,12.723,12.862,12.598,12.62,1230029,0
2011-12-19,12.713,12.944,12.332,12.376,682649,0
2011-12-20,12.63,12.837,12.59,12.767,560565,0
2011-12-21,12.51,12.971,12.51,12.87,1023387,0
2011-12-22,12.908,13.37,12.889,13.334,1188853,0
2011-12-23,13.343,13.497,13.29,13.352,686069,0
2011-12-27,13.307,13.53,13.236,13.44,290151,0
2011-12-28,13.3,13.425,13.094,13.094,519707,0
2011-12-29,13.094,13.324,13.016,13.236,428966,0
2011-12-30,13.202,13.334,13.138,13.236,570809,0
2012-01-03,13.396,13.504,13.166,13.236,875536,0
2012-01-04,13.175,13.36,13.077,13.324,912136,0
2012-01-05,13.202,13.513,12.962,13.504,1313790,0
2012-01-06,13.468,13.645,13.352,13.539,622648,0
2012-01-09,13.629,13.663,13.432,13.548,678805,0
2012-01-10,13.734,13.734,13.487,13.619,589902,0
2012-01-11,13.406,13.743,13.406,13.681,460035,0
2012-01-12,13.556,13.762,13.556,13.734,288031,0
2012-01-13,13.582,13.894,13.565,13.592,641803,0
2012-01-17,13.397,13.728,13.397,13.531,766679,0
2012-01-18,13.637,14.195,13.574,14.062,1679080,0
2012-01-19,14.072,14.153,13.858,14.019,1059945,0
2012-01-20,14.126,14.168,13.858,13.903,436688,0
2012-01-23,13.415,13.823,13.396,13.672,944156,0
2012-01-24,13.556,13.681,13.44,13.548,723663,0
2012-01-25,13.582,13.629,13.406,13.565,1199624,0
2012-01-26,13.637,13.7,13.415,13.53,478926,0
2012-01-27,13.478,13.708,13.449,13.69,475796,0
2012-01-30,13.653,13.717,13.425,13.637,649596,0
2012-01-31,13.674,13.693,13.291,13.47,1490274,0
2012-02-01,13.565,13.867,13.449,13.867,966514,0
2012-02-02,13.841,13.982,13.734,13.974,498067,0
2012-02-03,14.168,14.489,14.126,14.204,909558,0
2012-02-06,14.177,14.311,14.108,14.161,813766,0
2012-02-07,14.256,14.397,14.131,14.345,585699,0
2012-02-08,14.407,14.62,14.131,14.229,526189,0
2012-02-09,14.39,14.39,14.067,14.308,527285,0
2012-02-10,14.214,14.214,14.062,14.08,333649,0
2012-02-13,14.027,14.252,14.01,14.072,579270,0
2012-02-14,14.045,14.098,13.85,14.054,570786,0
2012-02-15,13.974,14.277,13.974,14.126,710907,0
2012-02-16,14.204,14.542,14.186,14.515,908589,0
2012-02-17,14.605,14.748,14.409,14.57,1427660,0
2012-02-21,14.542,14.952,14.446,14.48,1720707,0
2012-02-22,15.822,15.84,15.023,15.458,3269385,0
2012-02-23,15.458,15.527,15.237,15.36,2184674,0
2012-02-24,15.335,15.39,14.88,14.944,1588937,0
2012-02-27,14.748,15.059,14.614,14.996,1350499,0
2012-02-28,14.987,15.21,14.87,14.987,1030746,0
2012-02-29,14.973,15.118,14.83,14.866,1074256,0
2012-03-01,14.863,14.943,14.589,14.605,1018231,0
2012-03-02,14.578,14.72,14.381,14.522,965471,0
2012-03-05,14.461,14.835,14.461,14.72,927470,0
2012-03-06,14.613,14.72,14.326,14.461,634971,0
2012-03-07,14.486,14.613,14.425,14.603,639751,0
2012-03-08,14.648,14.658,14.444,14.658,717363,0
2012-03-09,14.658,14.987,14.603,14.87,878098,0
2012-03-12,15.006,15.006,14.62,14.682,702735,0
2012-03-13,14.826,14.863,14.603,14.81,668166,0
2012-03-14,14.801,14.853,14.64,14.682,431081,0
2012-03-15,14.596,15.166,14.596,14.978,955573,0
2012-03-16,15.04,15.067,14.783,14.927,689152,0
2012-03-19,14.87,15.085,14.835,15.033,574971,0
2012-03-20,14.889,14.997,14.792,14.927,495979,0
2012-03-21,14.978,15.006,14.792,14.81,466649,0
2012-03-22,14.522,15.023,14.522,14.961,1108202,0
2012-03-23,15.006,15.006,14.658,14.844,733522,0
2012-03-26,14.978,15.409,14.917,15.39,1471961,0
2012-03-27,15.221,15.381,15.033,15.033,793659,0
2012-03-28,15.006,15.103,14.658,14.755,951139,0
2012-03-29,14.62,15.211,14.559,14.908,1591789,0
2012-03-30,15.033,15.148,14.711,14.863,931042,0
2012-04-02,14.792,15.095,14.728,14.88,954097,0
2012-04-03,14.826,14.944,14.755,14.87,430336,0
2012-04-04,14.728,14.773,14.54,14.63,553533,0
2012-04-05,14.522,14.792,14.381,14.648,323513,0
2012-04-09,14.363,14.559,14.335,14.478,522063,0
2012-04-10,14.486,14.578,14.2,14.22,869007,0
2012-04-11,14.345,14.835,14.335,14.64,764833,0
2012-04-12,14.674,14.87,14.54,14.81,449352,0
2012-04-13,14.747,14.87,14.62,14.816,400039,0
2012-04-16,15.076,15.122,14.737,14.863,553693,0
2012-04-17,15.045,15.081,14.839,14.839,616559,0
2012-04-18,14.783,14.961,14.682,14.682,551025,0
2012-04-19,14.648,14.783,14.289,14.326,790766,0
2012-04-20,14.54,14.816,14.372,14.613,785118,0
2012-04-23,14.486,15.023,14.308,14.853,1506424,0
2012-04-24,14.835,15.282,14.603,14.935,1743261,0
2012-04-25,15.04,15.23,14.81,15.05,864903,0
2012-04-26,15.05,15.446,15.023,15.363,526047,0
2012-04-27,15.363,15.478,14.987,15.428,896196,0
2012-04-30,15.462,15.549,15.239,15.409,1212081,0
2012-05-01,16.438,17.282,16.294,16.581,3467348,0
2012-05-02,16.426,16.89,16.318,16.81,1382557,0
2012-05-03,16.716,16.787,16.5,16.517,1411292,0
2012-05-04,16.418,16.595,16.345,16.497,861795,0
2012-05-07,16.471,16.694,16.418,16.462,912042,0
2012-05-08,16.292,16.345,16.051,16.069,1602890,0
2012-05-09,15.988,16.33,15.908,16.148,1620601,0
2012-05-10,16.275,16.554,16.098,16.428,772898,0
2012-05-11,16.264,16.747,16.264,16.514,1273889,0
2012-05-14,16.345,16.426,16.212,16.237,599164,0
2012-05-15,16.193,16.426,16.032,16.246,994109,0
2012-05-16,16.292,16.569,16.059,16.078,1097420,0
2012-05-17,16.131,16.203,15.668,15.71,542381,0
2012-05-18,15.676,15.892,15.4,15.462,830197,0
2012-05-21,15.513,15.854,15.409,15.828,950259,0
2012-05-22,15.9,16.041,15.808,15.925,841371,0
2012-05-23,15.773,16.203,15.692,16.069,1041434,0
2012-05-24,16.069,16.139,15.969,16.139,423622,0
2012-05-25,16.214,16.294,16.089,16.106,521193,0
2012-05-29,16.184,16.542,16.184,16.471,651676,0
2012-05-30,16.309,16.309,16.114,16.139,453671,0
2012-05-31,16.114,16.345,15.908,16.237,974144,0
2012-06-01,15.883,16.141,15.35,15.519,1352379,0
2012-06-04,15.529,15.701,15.236,15.475,1078490,0
2012-06-05,15.388,15.667,15.245,15.604,626054,0
2012-06-06,15.684,15.934,15.648,15.854,574720,0
2012-06-07,16.006,16.123,15.594,15.727,1443187,0
2012-06-08,15.648,15.934,15.547,15.873,1295144,0
2012-06-11,15.988,16.079,15.808,15.864,961894,0
2012-06-12,15.934,16.249,15.763,15.978,900143,0
2012-06-13,15.908,16.052,15.754,15.864,1582743,0
2012-06-14,15.845,16.123,15.845,16.052,688337,0
2012-06-15,16.06,16.185,15.988,16.106,880266,0
2012-06-18,15.952,16.224,15.908,16.079,487414,0
2012-06-19,16.098,16.393,15.988,16.185,771351,0
2012-06-20,16.148,16.258,15.926,16.195,541268,0
2012-06-21,16.214,16.356,15.631,15.667,771517,0
2012-06-22,15.71,15.864,15.27,15.818,1042732,0
2012-06-25,15.667,15.864,15.566,15.745,736051,0
2012-06-26,15.71,16.383,15.71,16.07,881579,0
2012-06-27,16.141,16.205,15.943,16.089,425119,0
2012-06-28,15.926,16.089,15.719,16.07,627717,0
2012-06-29,16.275,16.581,16.195,16.512,724352,0
2012-07-02,16.5,16.5,16.167,16.438,1072584,0
2012-07-03,16.474,16.609,16.338,16.474,556971,0
2012-07-05,16.446,16.832,16.446,16.609,422777,0
2012-07-06,16.456,16.644,16.303,16.393,518989,0
2012-07-09,16.32,16.348,16.033,16.089,942368,0
2012-07-10,16.098,16.338,15.883,15.969,639282,0
2012-07-11,16.024,16.089,15.808,15.961,556442,0
2012-07-12,15.837,16.123,15.684,16.014,518841,0
2012-07-13,16.132,16.507,16.123,16.375,643913,0
2012-07-16,16.285,16.446,16.177,16.266,589270,0
2012-07-17,16.356,16.527,16.224,16.466,365565,0
2012-07-18,16.375,16.679,16.285,16.581,473833,0
2012-07-19,16.581,16.913,16.482,16.671,587882,0
2012-07-20,16.177,16.411,15.547,16.033,1583810,0
2012-07-23,15.719,15.791,15.443,15.594,725324,0
2012-07-24,15.557,15.557,15.162,15.245,956186,0
2012-07-25,15.261,15.484,15.181,15.253,570899,0
2012-07-26,15.529,15.727,15.332,15.64,500627,0
2012-07-27,15.754,16.446,15.604,16.167,1040015,0
2012-07-30,16.177,16.356,15.969,16.115,1080977,0
2012-07-31,16.148,16.177,14.947,15.538,3760951,0
2012-08-01,15.604,15.808,15.388,15.388,1892117,0
2012-08-02,15.35,15.648,15.35,15.547,844554,0
2012-08-03,15.701,15.943,15.511,15.584,929084,0
2012-08-06,15.648,15.952,15.622,15.773,700324,0
2012-08-07,15.827,16.024,15.799,15.827,386331,0
2012-08-08,15.684,15.934,15.484,15.692,508557,0
2012-08-09,15.745,15.883,15.657,15.781,591208,0
2012-08-10,15.719,15.745,15.529,15.701,575718,0
2012-08-13,15.622,15.657,15.443,15.459,449383,0
2012-08-14,15.557,15.613,15.35,15.388,681341,0
2012-08-15,15.304,15.638,15.304,15.426,954243,0
2012-08-16,15.378,15.576,15.226,15.529,590787,0
2012-08-17,15.529,15.777,15.467,15.547,969643,0
2012-08-20,15.566,15.576,15.35,15.529,930536,0
2012-08-21,15.622,15.754,15.538,15.727,1713669,0
2012-08-22,15.701,15.827,15.657,15.71,581731,0
2012-08-23,15.684,15.727,15.397,15.407,1355392,0
2012-08-24,15.323,15.533,15.236,15.36,442723,0
2012-08-27,15.426,15.566,15.304,15.435,776948,0
2012-08-28,15.459,15.557,15.36,15.443,433500,0
2012-08-29,15.475,15.701,15.416,15.613,265643,0
2012-08-30,15.503,15.719,15.484,15.622,405898,0
2012-08-31,15.71,15.71,15.368,15.416,384205,0
2012-09-04,15.443,15.684,15.236,15.594,979715,0
2012-09-05,15.547,15.714,15.459,15.692,939593,0
2012-09-06,15.745,16.148,15.735,16.084,973853,0
2012-09-07,16.098,16.098,15.71,15.908,808237,0
2012-09-10,15.863,16.033,15.772,16.006,844981,0
2012-09-11,16.015,16.232,15.943,15.997,650906,0
2012-09-12,16.033,16.203,15.854,15.961,657246,0
2012-09-13,16.015,16.015,15.718,15.807,828833,0
2012-09-14,15.836,15.926,15.394,15.441,1192286,0
2012-09-17,15.45,15.583,15.285,15.338,1085775,0
2012-09-18,15.394,15.564,15.168,15.457,751801,0
2012-09-19,15.536,15.602,15.347,15.457,970079,0
2012-09-20,15.423,15.49,15.223,15.232,842381,0
2012-09-21,15.441,15.744,15.357,15.473,1261121,0
2012-09-24,15.441,15.661,15.394,15.536,491037,0
2012-09-25,15.583,16.006,15.423,15.457,1107314,0
2012-09-26,15.473,15.762,15.414,15.574,1143338,0
2012-09-27,15.62,15.772,15.482,15.62,448284,0
2012-09-28,15.517,15.678,15.414,15.433,651104,0
2012-10-01,15.509,15.9,15.404,15.79,1133451,0
2012-10-02,15.807,15.883,15.683,15.799,966378,0
2012-10-03,15.799,15.836,15.545,15.674,858356,0
2012-10-04,15.683,15.79,15.465,15.536,986136,0
2012-10-05,15.63,15.63,15.414,15.465,820792,0
2012-10-08,15.457,15.612,15.347,15.433,565764,0
2012-10-09,15.45,15.583,15.168,15.214,795452,0
2012-10-10,15.276,15.501,15.177,15.433,648303,0
2012-10-11,15.482,15.656,15.433,15.564,694514,0
2012-10-12,15.527,15.62,15.394,15.423,334071,0
2012-10-15,15.509,15.607,15.394,15.473,671831,0
2012-10-16,15.583,15.691,15.441,15.555,490547,0
2012-10-17,15.564,15.79,15.536,15.726,439761,0
2012-10-18,15.691,15.807,15.527,15.665,296829,0
2012-10-19,15.517,15.517,14.96,15.14,1121925,0
2012-10-22,15.114,15.292,14.977,15.214,696347,0
2012-10-23,15.068,15.385,14.977,15.301,613793,0
2012-10-24,15.319,16.206,15.114,15.14,975687,0
2012-10-25,15.204,15.45,15.131,15.187,684757,0
2012-10-26,15.14,15.223,14.499,14.609,2234131,0
2012-10-31,14.734,14.934,14.474,14.679,1448899,0
2012-11-01,14.744,15.25,14.482,15.25,1315779,0
2012-11-02,15.366,16.043,15.329,15.473,2643119,0
2012-11-05,15.404,15.414,15.024,15.301,1184383,0
2012-11-06,15.375,15.545,15.258,15.423,739637,0
2012-11-07,15.292,15.491,15.015,15.187,929449,0
2012-11-08,15.131,15.232,14.815,14.968,758211,0
2012-11-09,14.861,15.187,14.762,15.086,745072,0
2012-11-12,15.096,15.196,14.968,15.096,405457,0
2012-11-13,14.987,15.232,14.906,14.977,723422,0
2012-11-14,14.987,15.168,14.626,14.663,647148,0
2012-11-15,14.707,14.819,14.517,14.688,794274,0
2012-11-16,14.474,14.808,14.474,14.734,622074,0
2012-11-19,14.916,14.968,14.68,14.902,667610,0
2012-11-20,14.663,15.131,14.663,14.977,669357,0
2012-11-21,14.968,15.131,14.888,14.968,336263,0
2012-11-23,15.05,15.184,14.943,14.987,293496,0
2012-11-26,14.943,15.057,14.906,14.964,659111,0
2012-11-27,14.968,15.204,14.926,15.114,577836,0
2012-11-28,15.05,15.214,14.869,15.131,614118,0
2012-11-29,15.25,15.414,15.076,15.158,685244,0
2012-11-30,15.131,15.196,14.96,14.987,586220,0
2012-12-03,15.041,15.14,14.916,15.068,600342,0
2012-12-04,14.934,14.968,14.31,14.328,1755516,0
2012-12-05,14.338,14.447,14.183,14.267,1608577,0
2012-12-06,14.31,14.563,14.31,14.554,891578,0
2012-12-07,14.609,14.635,14.482,14.536,392016,0
2012-12-10,14.583,14.754,14.538,14.593,404162,0
2012-12-11,14.718,14.881,14.574,14.736,634549,0
2012-12-12,14.809,14.978,14.727,14.97,956213,0
2012-12-13,14.928,15.135,14.863,14.98,551935,0
2012-12-14,14.97,15.208,14.936,15.126,816871,0
2012-12-17,15.208,15.296,15.089,15.288,683855,0
2012-12-18,15.126,15.622,15.126,15.551,1055611,0
2012-12-19,15.533,15.629,15.403,15.572,664815,0
2012-12-20,15.533,15.563,15.39,15.498,570296,0
2012-12-21,15.381,15.381,15.161,15.324,1015037,0
2012-12-24,15.381,15.381,15.236,15.352,124381,0
2012-12-26,15.343,15.563,15.007,15.078,536573,0
2012-12-27,15.052,15.276,14.988,15.208,566260,0
2012-12-28,15.098,15.324,15.078,15.151,572625,0
2012-12-31,15.125,15.362,15.125,15.334,535121,0
2013-01-02,15.645,15.855,15.563,15.809,868036,0
2013-01-03,15.855,16,15.744,15.847,718241,0
2013-01-04,16.421,16.723,16.174,16.43,1419525,0
2013-01-07,16.356,16.421,16.047,16.112,593971,0
2013-01-08,16.047,16.222,16.019,16.085,567906,0
2013-01-09,16.065,16.229,15.982,16.203,559224,0
2013-01-10,16.257,16.275,15.991,16.103,1408236,0
2013-01-11,16.13,16.247,16.019,16.229,1400783,0
2013-01-14,16.174,16.222,16.075,16.165,685298,0
2013-01-15,16.056,16.174,16.056,16.145,712048,0
2013-01-16,16.037,16.458,15.991,16.257,1219903,0
2013-01-17,16.311,16.348,16.075,16.32,698444,0
2013-01-18,16.366,16.795,16.351,16.759,1139587,0
2013-01-22,16.567,16.622,16.384,16.516,921765,0
2013-01-23,16.558,16.696,16.222,16.237,737412,0
2013-01-24,16.229,16.384,15.991,16.085,1484533,0
2013-01-25,16.193,16.193,15.982,16.065,1045725,0
2013-01-28,16.13,16.294,15.894,15.991,753141,0
2013-01-29,15.982,16.075,15.855,15.964,702585,0
2013-01-30,15.946,16.095,15.8,15.885,786526,0
2013-01-31,15.894,16.056,15.828,16.056,1141119,0
2013-02-01,16.095,16.32,16.095,16.275,744431,0
2013-02-04,16.229,16.311,15.911,15.946,819770,0
2013-02-05,15.964,16.13,15.847,15.991,802509,0
2013-02-06,15.92,16.247,15.902,16.222,749648,0
2013-02-07,16.203,16.257,16.009,16.12,414645,0
2013-02-08,16.165,16.174,15.972,16.12,345522,0
2013-02-11,16.145,16.155,15.828,15.885,694273,0
2013-02-12,15.937,16.005,15.735,15.85,708494,0
2013-02-13,15.838,15.862,15.489,15.665,1289255,0
2013-02-14,15.619,15.8,15.447,15.691,780679,0
2013-02-15,15.8,15.8,15.577,15.619,1495102,0
2013-02-19,15.498,16,15.429,15.972,3045712,0
2013-02-20,16.503,17.07,16.019,17.013,4359101,0
2013-02-21,16.842,17.305,16.832,17.152,2008249,0
2013-02-22,17.161,17.341,16.996,17.341,1718091,0
2013-02-25,17.332,17.691,17.17,17.206,2284164,0
2013-02-26,17.225,17.508,17.206,17.38,1373031,0
2013-02-27,17.341,17.799,17.262,17.663,1511163,0
2013-02-28,17.607,17.709,17.499,17.655,1054815,0
2013-03-01,17.517,17.909,17.453,17.882,1151839,0
2013-03-04,17.9,18.12,17.873,18.11,1440098,0
2013-03-05,17.709,18.257,17.709,18.257,1759480,0
2013-03-06,18.157,18.392,17.9,17.945,1832781,0
2013-03-07,18,18.101,17.89,18.063,560795,0
2013-03-08,18.045,18.128,17.704,17.9,1035344,0
2013-03-11,17.928,17.928,17.708,17.762,708297,0
2013-03-12,17.807,17.877,17.488,17.55,1160852,0
2013-03-13,17.615,18.175,17.55,18.073,909838,0
2013-03-14,18.055,18.185,17.992,18.073,561219,0
2013-03-15,18.01,18.046,17.91,18.01,1023837,0
2013-03-18,17.798,17.973,17.762,17.798,525772,0
2013-03-19,17.835,17.918,17.671,17.772,582375,0
2013-03-20,17.807,17.982,17.615,17.882,559548,0
2013-03-21,17.826,17.864,17.625,17.798,791374,0
2013-03-22,17.918,18.305,17.816,18.202,809466,0
2013-03-25,18.202,18.272,17.91,18.055,453316,0
2013-03-26,18.185,18.525,18.093,18.479,712628,0
2013-03-27,18.367,18.727,18.35,18.699,878824,0
2013-03-28,18.644,18.763,18.461,18.543,891336,0
2013-04-01,18.578,18.578,18.202,18.314,687859,0
2013-04-02,18.424,18.497,18.175,18.202,707148,0
2013-04-03,18.295,18.753,18.295,18.479,1055568,0
2013-04-04,18.626,18.791,18.506,18.753,1046629,0
2013-04-05,18.175,18.568,17.752,18.441,1354287,0
2013-04-08,18.534,18.557,18.367,18.525,503394,0
2013-04-09,18.497,18.578,18.285,18.367,444305,0
2013-04-10,18.395,18.828,18.395,18.587,760029,0
2013-04-11,18.626,18.791,18.534,18.607,664590,0
2013-04-12,18.597,18.838,18.451,18.791,824266,0
2013-04-15,18.736,18.771,18.34,18.367,674571,0
2013-04-16,18.543,18.578,18.285,18.506,637111,0
2013-04-17,18.432,18.497,18.028,18.267,493915,0
2013-04-18,18.34,18.367,18.064,18.192,551528,0
2013-04-19,18.185,18.395,18.185,18.211,830709,0
2013-04-22,18.249,18.332,17.945,18.093,500908,0
2013-04-23,18.121,18.34,18.001,18.314,746179,0
2013-04-24,18.359,18.497,18.267,18.441,1363856,0
2013-04-25,18.597,19.203,18.461,18.992,1025746,0
2013-04-26,18.921,19.41,18.921,19.343,1110380,0
2013-04-29,19.489,19.736,19.325,19.581,1984113,0
2013-04-30,21.262,22.4,20.785,21.584,3658977,0
2013-05-01,21.252,21.52,20.858,21.04,1760192,0
2013-05-02,21.187,21.584,21.169,21.547,1226024,0
2013-05-03,21.822,22.236,21.683,21.766,1479028,0
2013-05-06,21.712,21.914,21.601,21.904,803179,0
2013-05-07,21.866,22.172,21.831,22.153,789162,0
2013-05-08,22.134,22.181,21.923,21.996,445123,0
2013-05-09,21.884,22.114,21.766,21.794,323599,0
2013-05-10,21.857,22.104,21.857,22.087,332502,0
2013-05-13,22.114,22.13,21.857,21.932,329336,0
2013-05-14,21.978,22.336,21.904,22.052,878992,0
2013-05-15,22.077,22.345,22.077,22.181,311445,0
2013-05-16,22.104,22.236,21.866,22.087,275334,0
2013-05-17,22.114,22.297,22.052,22.226,294675,0
2013-05-20,22.114,22.383,22.067,22.114,377179,0
2013-05-21,22.067,22.383,22.052,22.297,229512,0
2013-05-22,22.251,22.62,21.839,21.914,453280,0
2013-05-23,21.794,22.095,21.662,21.951,476894,0
2013-05-24,21.776,21.969,21.674,21.822,732223,0
2013-05-28,22.052,22.087,21.884,22.025,730302,0
2013-05-29,21.849,22.015,21.721,21.875,477839,0
2013-05-30,21.884,22.067,21.839,21.923,417103,0
2013-05-31,21.851,22.046,21.712,21.721,583006,0
2013-06-03,21.803,22.163,21.674,22.153,605972,0
2013-06-04,22.217,22.5,21.914,22.043,1093572,0
2013-06-05,21.978,22.199,21.655,21.702,685101,0
2013-06-06,21.665,21.996,21.628,21.904,842351,0
2013-06-07,21.398,22.558,21.242,22.345,638916,0
2013-06-10,22.456,22.817,22.428,22.584,457583,0
2013-06-11,22.365,22.705,22.189,22.428,350490,0
2013-06-12,22.906,22.906,22.128,22.207,581856,0
2013-06-13,22.207,22.559,22.014,22.519,343283,0
2013-06-14,22.438,23.019,22.287,22.559,570837,0
2013-06-17,22.798,22.945,22.632,22.834,699219,0
2013-06-18,22.981,23.59,22.897,23.286,1296448,0
2013-06-19,23.322,23.416,23.092,23.166,423598,0
2013-06-20,22.926,23.047,22.473,22.632,559776,0
2013-06-21,22.705,22.843,22.336,22.391,915073,0
2013-06-24,22.251,22.563,21.967,22.4,484942,0
2013-06-25,22.649,22.723,22.405,22.603,424565,0
2013-06-26,22.723,23.073,22.64,22.991,567179,0
2013-06-27,23.129,23.416,23.066,23.109,600104,0
2013-06-28,23.174,23.425,23.08,23.194,825519,0
2013-07-01,23.082,23.36,23.082,23.267,542097,0
2013-07-02,23.239,23.48,23.238,23.471,436382,0
2013-07-03,23.452,23.553,23.276,23.509,181074,0
2013-07-05,23.73,23.84,23.499,23.821,268493,0
2013-07-08,23.941,23.988,23.544,23.656,702488,0
2013-07-09,23.693,23.83,23.604,23.72,624060,0
2013-07-10,23.646,23.72,23.001,23.36,1272191,0
2013-07-11,23.462,23.567,23.176,23.341,887332,0
2013-07-12,22.696,23.527,22.677,23.276,841706,0
2013-07-15,23.331,23.444,23.037,23.139,691019,0
2013-07-16,22.863,23.073,22.677,22.889,824927,0
2013-07-17,23.037,23.037,22.447,22.473,775517,0
2013-07-18,22.501,22.74,22.463,22.732,832091,0
2013-07-19,22.75,22.954,22.559,22.559,379517,0
2013-07-22,22.501,22.668,22.336,22.659,765199,0
2013-07-23,22.668,22.832,22.143,22.277,899317,0
2013-07-24,22.317,22.428,21.837,21.837,835744,0
2013-07-25,21.81,21.984,21.525,21.873,742853,0
2013-07-26,21.68,22.277,21.525,22.251,763028,0
2013-07-29,22.268,22.327,21.756,22.216,1048598,0
2013-07-30,22.152,22.152,21.2,22.123,2476208,0
2013-07-31,22.123,22.935,22.103,22.594,1591936,0
2013-08-01,22.723,23.562,22.474,23.276,1195600,0
2013-08-02,23.258,23.527,23.057,23.462,821685,0
2013-08-05,23.397,23.48,23.156,23.37,790601,0
2013-08-06,23.36,23.37,23.001,23.037,630995,0
2013-08-07,22.906,23.129,22.768,22.798,372919,0
2013-08-08,22.897,23.276,22.872,23.119,323443,0
2013-08-09,23.037,23.258,22.935,23.092,436986,0
2013-08-12,23.019,23.527,22.981,23.305,709224,0
2013-08-13,23.267,23.35,22.981,23.139,298571,0
2013-08-14,23.109,23.196,22.981,23.1,296223,0
2013-08-15,22.889,23.156,22.739,22.872,413112,0
2013-08-16,22.798,23.425,22.798,23.315,923330,0
2013-08-19,23.517,23.562,23.186,23.186,460153,0
2013-08-20,23.276,23.609,23.268,23.425,542852,0
2013-08-21,23.462,23.637,23.231,23.322,266251,0
2013-08-22,23.444,23.656,23.37,23.471,476639,0
2013-08-23,23.572,23.646,23.276,23.425,286120,0
2013-08-26,23.562,23.599,23.331,23.425,337760,0
2013-08-27,23.267,23.305,22.906,22.926,404848,0
2013-08-28,22.981,23.249,22.943,23.073,268696,0
2013-08-29,23.129,23.434,23.119,23.305,247820,0
2013-08-30,23.452,23.509,22.971,23.035,317435,0
2013-09-03,23.251,23.251,22.881,23.029,603693,0
2013-09-04,23.083,23.11,22.974,23.058,1029661,0
2013-09-05,23.13,23.187,22.955,22.964,744774,0
2013-09-06,23.11,23.11,22.64,22.881,571178,0
2013-09-09,23.02,23.13,22.955,23.083,510264,0
2013-09-10,23.26,23.26,23.1,23.158,1627177,0
2013-09-11,23.1,23.67,23.1,23.278,1553164,0
2013-09-12,23.307,23.65,23.269,23.465,796218,0
2013-09-13,23.584,23.807,23.493,23.734,834270,0
2013-09-16,24.002,24.104,23.751,23.76,663945,0
2013-09-17,23.892,24.458,23.751,24.28,1053898,0
2013-09-18,24.364,24.39,23.807,24.215,848487,0
2013-09-19,24.355,24.54,24.002,24.272,364667,0
2013-09-20,24.458,24.458,23.864,23.892,735761,0
2013-09-23,23.91,24.002,23.502,23.799,588692,0
2013-09-24,23.789,24.123,23.65,23.892,491888,0
2013-09-25,23.91,24.308,23.751,24.188,640899,0
2013-09-26,24.206,24.485,24.123,24.16,442614,0
2013-09-27,23.799,24.263,23.799,24.151,422450,0
2013-09-30,24.126,24.518,23.938,24.499,707911,0
2013-10-01,24.336,24.475,23.946,24.196,1170737,0
2013-10-02,24.095,24.467,23.918,24.16,675942,0
2013-10-03,24.067,24.151,23.725,23.927,449190,0
2013-10-04,23.892,24.235,23.835,24.048,476792,0
2013-10-07,23.835,23.994,23.65,23.873,582781,0
2013-10-08,23.789,23.883,23.39,23.418,830892,0
2013-10-09,23.362,23.531,22.974,23.334,691791,0
2013-10-10,23.511,23.799,23.418,23.751,423311,0
2013-10-11,23.769,24.039,23.68,23.927,376840,0
2013-10-14,24.196,24.698,23.918,24.364,819347,0
2013-10-15,24.39,24.522,24.086,24.132,437760,0
2013-10-16,24.245,24.522,24.245,24.355,443367,0
2013-10-17,24.327,24.495,24.225,24.495,627554,0
2013-10-18,24.671,24.819,24.485,24.614,430752,0
2013-10-21,24.586,24.755,24.532,24.745,363933,0
2013-10-22,24.938,25.336,24.781,25.169,610492,0
2013-10-23,25.023,25.302,24.875,25.152,632918,0
2013-10-24,25.179,25.469,25.014,25.392,546229,0
2013-10-25,25.524,25.933,25.336,25.876,887380,0
2013-10-28,25.969,26.721,25.506,26.247,2289505,0
2013-10-29,26.896,26.961,25.327,25.644,1693355,0
2013-10-30,25.577,25.866,25.374,25.44,769962,0
2013-10-31,25.577,25.81,25.335,25.542,652937,0
2013-11-01,25.374,25.533,25.152,25.237,683918,0
2013-11-04,25.256,25.302,25.132,25.207,1082757,0
2013-11-05,25.207,25.997,25.105,25.959,1125886,0
2013-11-06,26.126,26.172,25.662,25.765,456628,0
2013-11-07,25.876,26.042,25.382,25.402,577391,0
2013-11-08,25.625,26.005,25.46,25.978,651463,0
2013-11-11,25.914,25.914,25.586,25.596,322820,0
2013-11-12,25.524,25.72,25.355,25.382,638527,0
2013-11-13,25.374,25.506,25.284,25.364,519705,0
2013-11-14,25.311,25.478,25.207,25.382,336623,0
2013-11-15,25.346,25.662,25.274,25.634,503964,0
2013-11-18,25.653,25.756,25.32,25.355,468799,0
2013-11-19,25.32,25.412,25.08,25.266,350747,0
2013-11-20,25.374,25.605,25.237,25.478,479056,0
2013-11-21,25.568,26.052,25.392,26.042,415333,0
2013-11-22,26.042,26.099,25.829,25.924,316135,0
2013-11-25,25.969,25.997,25.596,25.634,367135,0
2013-11-26,25.605,25.829,25.577,25.738,487642,0
2013-11-27,25.729,26.024,25.644,26.005,353875,0
2013-11-29,26.249,26.304,26.005,26.063,161407,0
2013-12-02,25.924,25.969,25.311,25.469,422883,0
2013-12-03,25.429,25.595,25.318,25.568,480423,0
2013-12-04,25.429,25.71,25.205,25.513,337959,0
2013-12-05,25.487,25.71,25.429,25.532,403555,0
2013-12-06,25.644,25.856,25.46,25.765,326184,0
2013-12-09,25.819,25.829,25.542,25.765,397006,0
2013-12-10,25.672,25.765,25.271,25.281,374524,0
2013-12-11,25.318,25.532,25.215,25.411,619557,0
2013-12-12,25.429,25.756,25.362,25.643,681610,0
2013-12-13,25.747,25.747,25.391,25.643,731008,0
2013-12-16,25.69,26.081,25.672,25.979,561692,0
2013-12-17,25.997,26.044,25.819,25.895,351271,0
2013-12-18,25.905,26.072,25.448,25.95,740441,0
2013-12-19,25.877,26.052,25.02,25.149,849764,0
2013-12-20,25.263,25.724,25.159,25.681,1010155,0
2013-12-23,25.783,25.838,25.551,25.765,471835,0
2013-12-24,25.71,25.989,25.624,25.738,376983,0
2013-12-26,25.819,26.118,25.765,26.063,351522,0
2013-12-27,26.164,26.164,25.738,25.886,277947,0
2013-12-30,25.97,26.054,25.681,25.924,325936,0
2013-12-31,25.895,26.044,25.737,25.895,532491,0
2014-01-02,25.738,25.867,25.386,25.595,404848,0
2014-01-03,25.595,26.035,25.595,25.867,558076,0
2014-01-06,25.989,25.989,25.057,25.129,671949,0
2014-01-07,25.196,25.467,25.072,25.372,569745,0
2014-01-08,25.271,25.401,24.904,25.048,1105863,0
2014-01-09,25.096,25.235,24.852,25.067,495598,0
2014-01-10,25.12,25.225,24.768,24.852,454121,0
2014-01-13,24.852,24.916,24.228,24.321,575288,0
2014-01-14,24.452,24.861,24.228,24.852,478382,0
2014-01-15,24.88,25.103,24.861,24.925,419874,0
2014-01-16,24.899,25.235,24.88,24.954,398939,0
2014-01-17,24.916,25.096,24.143,24.209,505570,0
2014-01-21,24.248,24.526,24.05,24.133,683219,0
2014-01-22,24.218,24.479,24.079,24.162,587672,0
2014-01-23,23.995,24.191,23.445,23.687,1175343,0
2014-01-24,23.427,23.612,22.895,23.138,1519960,0
2014-01-27,23.148,23.223,22.764,22.877,858964,0
2014-01-28,22.849,23.099,22.849,22.952,619772,0
2014-01-29,22.804,22.895,22.503,22.522,665289,0
2014-01-30,22.672,22.877,22.513,22.794,646610,0
2014-01-31,22.502,22.784,22.502,22.588,837008,0
2014-02-03,22.542,22.663,21.806,21.825,1007801,0
2014-02-04,21.982,22.132,21.637,21.694,898598,0
2014-02-05,21.432,21.732,21.306,21.628,1192859,0
2014-02-06,21.713,22.189,21.713,22.152,919895,0
2014-02-07,22.385,22.764,22.328,22.71,1084305,0
2014-02-10,23.66,23.687,23.138,23.511,1236474,0
2014-02-11,23.483,23.79,23.408,23.52,728445,0
2014-02-12,23.546,23.805,23.045,23.128,555049,0
2014-02-13,22.895,23.632,22.859,23.612,563803,0
2014-02-14,23.546,23.938,23.38,23.826,527172,0
2014-02-18,23.77,23.865,23.603,23.707,446972,0
2014-02-19,23.67,24.014,23.474,23.761,695826,0
2014-02-20,23.8,24.693,23.65,24.544,1889905,0
2014-02-21,24.47,24.684,24.112,24.143,809587,0
2014-02-24,24.088,24.721,23.967,24.461,1163557,0
2014-02-25,24.508,24.972,23.66,24.162,1616287,0
2014-02-26,24.191,24.627,24.152,24.414,790390,0
2014-02-27,24.292,24.479,24.004,24.461,713491,0
2014-02-28,24.508,25.001,24.265,24.637,539462,0
2014-03-03,24.256,24.552,24.191,24.387,395673,0
2014-03-04,24.693,24.889,24.544,24.609,716850,0
2014-03-05,24.508,24.703,24.014,24.162,764534,0
2014-03-06,24.228,24.264,23.854,23.912,860755,0
2014-03-07,24.122,24.389,23.865,24.33,583863,0
2014-03-10,24.311,24.461,24.133,24.348,336304,0
2014-03-11,24.387,24.452,23.986,24.069,344128,0
2014-03-12,23.995,24.394,23.912,24.321,520917,0
2014-03-13,24.377,24.424,24.05,24.097,650315,0
2014-03-14,24.023,24.284,23.865,24.209,462863,0
2014-03-17,24.405,24.659,24.302,24.546,595391,0
2014-03-18,24.528,25.015,24.486,24.929,542459,0
2014-03-19,24.865,24.959,24.463,24.528,644282,0
2014-03-20,24.453,24.884,24.378,24.798,439198,0
2014-03-21,24.837,25.145,23.628,24.564,692258,0
2014-03-24,24.64,24.64,23.936,24.434,516034,0
2014-03-25,24.536,24.536,24.078,24.312,417411,0
2014-03-26,24.518,25.092,23.797,24.659,1644075,0
2014-03-27,24.714,24.714,23.805,24.293,933004,0
2014-03-28,24.284,24.669,24.058,24.181,554971,0
2014-03-31,24.275,24.621,24.096,24.434,403677,0
2014-04-01,24.536,25.062,24.489,24.996,560526,0
2014-04-02,25.034,25.393,24.846,25.062,788752,0
2014-04-03,25.072,25.269,24.837,24.939,457968,0
2014-04-04,25.005,25.135,24.265,24.368,421545,0
2014-04-07,24.302,24.378,23.628,23.901,590488,0
2014-04-08,23.824,23.985,23.526,23.787,970009,0
2014-04-09,23.814,24.181,23.59,24.162,462049,0
2014-04-10,24.209,24.278,23.58,23.685,585660,0
2014-04-11,23.441,23.713,23.058,23.094,461030,0
2014-04-14,23.394,23.618,23.291,23.469,426586,0
2014-04-15,23.609,23.759,22.981,23.356,485807,0
2014-04-16,23.431,23.657,23.318,23.58,343405,0
2014-04-17,23.609,23.749,23.235,23.262,392620,0
2014-04-21,23.243,23.526,23.199,23.262,285676,0
2014-04-22,23.235,23.719,23.235,23.638,240082,0
2014-04-23,23.535,23.638,22.954,22.981,554948,0
2014-04-24,23.029,23.252,22.719,23.189,425419,0
2014-04-25,22.991,23.218,22.765,22.897,406418,0
2014-04-28,22.954,23.074,22.233,22.42,501624,0
2014-04-29,22.522,23.111,22.522,22.785,562169,0
2014-04-30,22.654,23.272,22.401,23.179,616535,0
2014-05-01,23.262,23.59,23.199,23.488,773422,0
2014-05-02,23.526,24.031,23.488,23.882,701193,0
2014-05-05,23.767,23.767,23.074,23.159,944898,0
2014-05-06,23.101,24.424,22.963,23.159,1676804,0
2014-05-07,23.058,23.235,22.448,22.672,679630,0
2014-05-08,22.439,22.958,22.439,22.746,607112,0
2014-05-09,22.682,22.795,22.522,22.719,435679,0
2014-05-12,22.879,23.31,22.841,23.225,480099,0
2014-05-13,23.159,23.422,22.888,23.199,715483,0
2014-05-14,23.199,23.375,22.654,22.814,772978,0
2014-05-15,22.746,22.795,22.296,22.474,647876,0
2014-05-16,22.42,22.795,22.296,22.795,703600,0
2014-05-19,22.719,23.011,22.719,22.968,395442,0
2014-05-20,22.925,22.925,22.401,22.682,605078,0
2014-05-21,22.729,22.915,22.439,22.823,388984,0
2014-05-22,22.805,23.291,22.775,23.169,297509,0
2014-05-23,23.218,23.985,23.213,23.346,465784,0
2014-05-27,23.552,24.068,23.488,23.834,422160,0
2014-05-28,23.834,24.125,23.628,23.844,557341,0
2014-05-29,23.882,23.891,23.599,23.805,393111,0
2014-05-30,23.732,23.872,23.58,23.685,343970,0
2014-06-02,23.741,23.936,23.45,23.936,400326,0
2014-06-03,23.844,23.936,23.543,23.91,370075,0
2014-06-04,23.824,24.133,23.677,24.096,295383,0
2014-06-05,24.116,24.501,23.901,24.471,354890,0
2014-06-06,24.592,24.808,24.491,24.789,475402,0
2014-06-09,24.714,24.798,24.477,24.724,413660,0
2014-06-10,24.827,24.827,24.078,24.265,335795,0
2014-06-11,24.133,24.238,23.956,24.238,328929,0
2014-06-12,24.116,24.209,23.787,24.125,424021,0
2014-06-13,24.228,24.326,24.078,24.275,220154,0
2014-06-16,24.209,24.406,23.934,24.248,367866,0
2014-06-17,24.171,24.374,24.057,24.115,445458,0
2014-06-18,24.057,24.256,23.89,24.18,387489,0
2014-06-19,24.124,24.502,24.124,24.492,336356,0
2014-06-20,24.464,24.632,24.142,24.623,721472,0
2014-06-23,24.594,24.801,24.396,24.782,597436,0
2014-06-24,24.566,25.284,24.53,25.188,788298,0
2014-06-25,25.178,25.27,24.888,25.087,407796,0
2014-06-26,25.048,25.14,24.782,24.897,415487,0
2014-06-27,24.604,24.914,24.52,24.566,1399626,0
2014-06-30,24.556,24.585,24.339,24.502,579981,0
2014-07-01,24.585,25.01,24.585,24.83,539521,0
2014-07-02,24.68,24.879,24.594,24.699,312415,0
2014-07-03,24.699,24.972,24.604,24.774,201807,0
2014-07-07,24.68,24.784,24.482,24.492,415412,0
2014-07-08,24.482,24.482,24.115,24.115,615325,0
2014-07-09,24.161,24.434,24.142,24.199,535042,0
2014-07-10,23.794,24.152,23.72,23.992,470681,0
2014-07-11,23.86,24.039,23.804,23.899,562902,0
2014-07-14,24.115,24.275,23.88,23.916,369165,0
2014-07-15,23.925,24.331,23.765,23.934,776658,0
2014-07-16,24.001,24.124,23.765,24.011,437346,0
2014-07-17,23.831,24.02,23.511,23.531,466982,0
2014-07-18,23.673,24.096,23.511,23.811,543478,0
2014-07-21,23.7,23.784,23.379,23.408,421874,0
2014-07-22,23.576,23.87,23.531,23.653,506514,0
2014-07-23,23.653,23.792,23.3,23.321,738362,0
2014-07-24,23.314,23.558,23.211,23.36,423644,0
2014-07-25,23.238,23.595,23.182,23.502,350738,0
2014-07-28,23.54,23.624,23.399,23.558,234247,0
2014-07-29,23.624,24.048,23.605,23.992,485203,0
2014-07-30,24.03,24.18,23.653,23.719,630765,0
2014-07-31,23.558,23.729,23.399,23.445,419176,0
2014-08-01,23.455,23.682,23.256,23.614,696585,0
2014-08-04,23.765,23.85,23.483,23.595,1213410,0
2014-08-05,23.221,23.804,23.096,23.511,1402589,0
2014-08-06,23.35,23.71,23.192,23.595,744876,0
2014-08-07,23.729,23.954,23.643,23.89,773072,0
2014-08-08,23.841,24.293,23.794,24.209,624704,0
2014-08-11,24.142,24.379,23.86,24.039,760532,0
2014-08-12,23.934,24.086,23.899,24.039,440369,0
2014-08-13,24.105,24.379,23.89,24.284,436481,0
2014-08-14,24.275,24.284,23.973,24.161,639353,0
2014-08-15,24.302,24.302,23.673,23.831,493840,0
2014-08-18,24.02,24.284,23.908,24.248,515288,0
2014-08-19,24.302,24.566,24.209,24.538,535842,0
2014-08-20,24.52,24.556,24.238,24.322,312464,0
2014-08-21,24.339,24.436,24.057,24.302,265560,0
2014-08-22,24.293,24.576,24.248,24.576,421375,0
2014-08-25,25.067,25.227,24.801,25.112,1066799,0
2014-08-26,25.077,25.321,25.077,25.284,502883,0
2014-08-27,25.274,25.284,25.02,25.067,624045,0
2014-08-28,24.914,25.121,24.888,25.096,476802,0
2014-08-29,25.103,25.12,24.83,25.057,619611,0
2014-09-02,25.057,25.188,24.897,24.99,557290,0
2014-09-03,25.103,25.178,24.879,24.933,500050,0
2014-09-04,25,25.15,24.902,24.943,456609,0
2014-09-05,25.02,25.266,24.85,25.237,295221,0
2014-09-08,25.227,25.433,25.178,25.266,256081,0
2014-09-09,25.227,25.395,25.057,25.284,472532,0
2014-09-10,25.16,25.433,25.16,25.395,234823,0
2014-09-11,25.312,25.529,25.237,25.443,352145,0
2014-09-12,25.592,25.698,25.256,25.347,588603,0
2014-09-15,25.414,25.574,25.159,25.294,383104,0
2014-09-16,25.312,25.512,25.159,25.321,603415,0
2014-09-17,25.329,25.454,25.197,25.321,343915,0
2014-09-18,25.395,25.632,25.274,25.583,328856,0
2014-09-19,25.632,25.975,25.632,25.937,1220676,0
2014-09-22,25.793,25.832,25.53,25.53,675197,0
2014-09-23,25.395,25.53,25.139,25.177,584764,0
2014-09-24,25.197,25.473,25.197,25.385,480228,0
2014-09-25,25.329,25.483,25.226,25.357,640570,0
2014-09-26,25.385,26.121,25.321,26.079,696863,0
2014-09-29,25.583,26.43,25.583,26.396,834105,0
2014-09-30,26.401,26.463,26.116,26.381,1017086,0
2014-10-01,26.524,26.524,25.965,25.985,1382957,0
2014-10-02,26.069,26.458,25.889,26.42,617508,0
2014-10-03,26.61,26.903,26.448,26.827,713732,0
2014-10-06,26.903,26.986,26.658,26.675,554273,0
2014-10-07,26.57,26.675,26.079,26.136,901995,0
2014-10-08,26.153,26.875,26.136,26.837,494187,0
2014-10-09,26.866,27.006,26.533,26.542,659966,0
2014-10-10,26.306,26.76,26.136,26.198,952292,0
2014-10-13,26.286,26.325,25.86,25.898,591105,0
2014-10-14,25.53,26.533,25.236,26.43,956261,0
2014-10-15,26.069,26.628,25.512,26.468,1185955,0
2014-10-16,25.918,26.705,25.918,26.33,705167,0
2014-10-17,26.695,26.695,26.136,26.153,598728,0
2014-10-20,26.011,26.448,26.011,26.43,607120,0
2014-10-21,26.458,26.458,25.832,25.928,1081463,0
2014-10-22,26.002,26.259,25.593,25.908,457349,0
2014-10-23,26.04,26.212,25.375,25.473,799153,0
2014-10-24,25.566,26.144,25.366,26.097,500208,0
2014-10-27,26.079,26.316,25.995,26.249,462647,0
2014-10-28,26.411,27.377,26.286,27.359,1143680,0
2014-10-29,27.302,27.377,26.866,26.978,566360,0
2014-10-30,26.941,27.321,26.726,27.131,619054,0
2014-10-31,27.48,27.67,27.282,27.359,771888,0
2014-11-03,27.47,27.776,27.359,27.747,1168624,0
2014-11-04,27.045,29.6,27.006,29.337,2307501,0
2014-11-05,29.356,30.266,29.329,29.661,1944341,0
2014-11-06,29.561,30.324,29.561,30.304,936282,0
2014-11-07,30.256,30.324,29.908,30.126,625528,0
2014-11-10,30.182,30.58,29.869,30.427,693723,0
2014-11-11,30.373,30.713,30.106,30.636,646023,0
2014-11-12,30.552,30.863,30.191,30.655,664845,0
2014-11-13,30.645,31.071,30.465,30.732,378028,0
2014-11-14,30.59,30.644,30.011,30.191,579462,0
2014-11-17,30.229,30.437,29.957,29.991,308557,0
2014-11-18,30.174,30.353,29.879,29.898,371927,0
2014-11-19,29.936,29.946,29.046,29.699,510098,0
2014-11-20,29.48,29.946,29.376,29.661,871283,0
2014-11-21,30.087,30.145,29.67,29.719,1076358,0
2014-11-24,29.679,30.324,29.679,30.126,480447,0
2014-11-25,30.324,30.6,30.164,30.276,343495,0
2014-11-26,30.295,30.437,29.951,30.039,400087,0
2014-11-28,30.174,31.681,30.174,31.329,657564,0
2014-12-01,30.94,31.263,30.854,31.026,839977,0
2014-12-02,31.138,31.254,30.844,31.035,444348,0
2014-12-03,30.334,30.798,29.991,30.522,660276,0
2014-12-04,30.542,30.93,30.447,30.645,519291,0
2014-12-05,30.59,31.026,30.552,30.693,557581,0
2014-12-08,30.636,30.996,30.437,30.713,455093,0
2014-12-09,30.353,30.826,30.126,30.522,623024,0
2014-12-10,30.513,30.778,30.057,30.096,342854,0
2014-12-11,30.324,31.138,30.106,30.542,552082,0
2014-12-12,30.266,31.111,30.266,30.761,560677,0
2014-12-15,30.961,31.502,30.693,31.274,871714,0
2014-12-16,31.073,31.712,30.674,30.674,830548,0
2014-12-17,30.654,31.207,30.406,31.207,683780,0
2014-12-18,31.721,31.797,30.768,31.15,605685,0
2014-12-19,31.093,31.302,30.798,31.063,860170,0
2014-12-22,31.15,31.65,31.15,31.625,421596,0
2014-12-23,31.769,32.104,31.359,31.912,545673,0
2014-12-24,31.864,32.176,31.693,31.797,230227,0
2014-12-26,31.825,32.167,31.75,32.15,183865,0
2014-12-29,32.15,32.434,31.904,32.225,375396,0
2014-12-30,32.159,32.673,32.016,32.159,235632,0
2014-12-31,32.333,32.615,31.968,32.14,524889,0
2015-01-02,32.324,32.634,31.474,31.894,495319,0
2015-01-05,31.255,32.131,30.941,31.596,1021091,0
2015-01-06,31.788,31.86,30.599,31.312,681353,0
2015-01-07,31.625,33.138,31.103,33.103,937569,0
2015-01-08,33.463,33.958,32.76,32.912,1195869,0
2015-01-09,32.912,33.387,32.559,33.216,545778,0
2015-01-12,32.939,33.293,32.798,32.844,892101,0
2015-01-13,33.168,33.607,32.872,33.198,777065,0
2015-01-14,32.872,33.069,32.405,32.788,743881,0
2015-01-15,32.902,33.035,31.635,32.055,710780,0
2015-01-16,31.894,32.483,31.675,32.434,760062,0
2015-01-20,32.634,32.788,31.977,32.254,583980,0
2015-01-21,32.122,32.241,31.914,32.094,357315,0
2015-01-22,32.46,32.902,32.016,32.692,833864,0
2015-01-23,32.798,33.074,32.424,32.624,410921,0
2015-01-26,32.595,32.902,32.405,32.75,445146,0
2015-01-27,32.503,32.741,32.274,32.683,342663,0
2015-01-28,32.798,32.987,32.15,32.176,498213,0
2015-01-29,32.314,32.798,31.968,32.741,660725,0
2015-01-30,32.559,32.778,31.904,31.977,774320,0
2015-02-02,31.931,32.14,30.589,31.741,974781,0
2015-02-03,31.731,32.294,31.606,32.084,773822,0
2015-02-04,32.074,33.511,31.904,33.13,1132440,0
2015-02-05,33.359,33.634,32.959,33.093,647817,0
2015-02-06,33.016,33.265,32.826,33.064,634202,0
2015-02-09,32.93,33.188,32.358,32.434,486033,0
2015-02-10,32.579,33.178,32.464,33.083,459827,0
2015-02-11,33.054,33.502,32.798,33.064,237055,0
2015-02-12,32.979,32.979,32.513,32.863,299670,0
2015-02-13,32.853,33.035,32.186,32.93,592800,0
2015-02-17,33.054,33.283,32.816,33.103,753734,0
2015-02-18,33.178,34.463,33.178,34.081,1597363,0
2015-02-19,34.256,35.329,34.081,35.064,1190627,0
2015-02-20,35.177,35.31,34.308,34.519,1410528,0
2015-02-23,34.805,35.777,34.748,35.376,2298805,0
2015-02-24,36.225,36.576,35.349,35.853,2757013,0
2015-02-25,35.853,35.943,35.635,35.814,890467,0
2015-02-26,35.796,35.948,35.672,35.862,719750,0
2015-02-27,35.814,35.911,35.481,35.834,746757,0
2015-03-02,35.958,36.158,35.301,35.682,1138633,0
2015-03-03,35.654,35.701,35.082,35.426,764060,0
2015-03-04,35.291,35.31,34.616,34.815,746729,0
2015-03-05,34.977,35.272,34.636,35.272,521943,0
2015-03-06,35.082,35.254,34.284,34.436,668580,0
2015-03-09,34.483,35.254,34.436,35.177,623832,0
2015-03-10,35.177,35.177,34.538,34.656,419108,0
2015-03-11,34.7,34.835,34.147,34.284,442007,0
2015-03-12,34.387,35.662,34.275,35.538,628875,0
2015-03-13,35.625,35.844,35.157,35.406,584024,0
2015-03-16,35.693,35.769,35.129,35.28,671485,0
2015-03-17,35.176,35.358,34.945,35.147,609375,0
2015-03-18,35.052,35.147,34.505,34.872,578322,0
2015-03-19,34.735,35.129,34.735,34.935,503350,0
2015-03-20,35.224,35.846,34.909,35.521,1032005,0
2015-03-23,35.462,36.017,35.215,35.893,428800,0
2015-03-24,35.797,36.037,35.587,35.883,256695,0
2015-03-25,35.769,35.913,34.706,34.774,478361,0
2015-03-26,34.706,34.842,34.241,34.572,350693,0
2015-03-27,34.706,35.1,34.431,34.671,430996,0
2015-03-30,34.909,35.185,34.822,34.862,349230,0
2015-03-31,34.9,35.243,34.802,34.842,433612,0
2015-04-01,34.602,34.642,34.085,34.421,345674,0
2015-04-02,34.544,34.622,34.201,34.461,397431,0
2015-04-06,34.201,34.715,34.104,34.362,429533,0
2015-04-07,34.421,34.622,33.693,33.741,666683,0
2015-04-08,33.618,34.612,33.503,34.323,607702,0
2015-04-09,34.343,34.612,33.693,33.866,476802,0
2015-04-10,34.085,34.505,33.911,34.392,317339,0
2015-04-13,34.333,34.642,34.075,34.382,534615,0
2015-04-14,34.382,34.402,33.818,34.27,388126,0
2015-04-15,34.295,34.563,33.712,34.075,382545,0
2015-04-16,34.241,34.862,34.142,34.27,614145,0
2015-04-17,34.049,34.151,33.579,33.645,552389,0
2015-04-20,33.951,34.397,33.866,34.251,364090,0
2015-04-21,34.151,34.402,33.894,33.921,437020,0
2015-04-22,34.066,34.231,33.551,33.801,352473,0
2015-04-23,33.884,34.755,33.884,34.622,431518,0
2015-04-24,34.832,34.985,34.572,34.745,569351,0
2015-04-27,34.872,35.09,34.343,34.471,584073,0
2015-04-28,34.534,35.004,34.104,34.792,543564,0
2015-04-29,34.382,34.48,32.66,32.814,1529502,0
2015-04-30,32.612,33.005,31.877,32.135,1235690,0
2015-05-01,32.43,32.757,32.049,32.117,921589,0
2015-05-04,32.279,33.073,32.117,32.201,1777517,0
2015-05-05,34.058,34.352,32.382,33.187,2558057,0
2015-05-06,33.034,33.303,32.555,32.699,907811,0
2015-05-07,32.747,33.349,32.499,33.092,673073,0
2015-05-08,33.312,33.81,32.91,33.005,589719,0
2015-05-11,33.005,33.387,32.88,32.928,596621,0
2015-05-12,32.757,33.167,32.289,32.985,367520,0
2015-05-13,33.005,33.129,32.699,32.851,256067,0
2015-05-14,32.91,33.34,32.738,33.187,277503,0
2015-05-15,33.225,33.349,33.063,33.167,536784,0
2015-05-18,33.235,33.702,33.005,33.598,447289,0
2015-05-19,33.645,34.201,33.541,33.951,581386,0
2015-05-20,33.856,34.26,33.57,33.981,520290,0
2015-05-21,33.894,34.279,33.894,33.894,272168,0
2015-05-22,33.961,34.151,33.751,33.751,420958,0
2015-05-26,33.608,33.771,33.187,33.293,506904,0
2015-05-27,33.387,33.971,33.167,33.828,446681,0
2015-05-28,33.828,34.026,33.592,33.894,372023,0
2015-05-29,33.791,33.903,33.359,33.493,493207,0
2015-06-01,33.483,33.875,33.147,33.551,696631,0
2015-06-02,33.359,33.828,33.177,33.416,943507,0
2015-06-03,33.464,34.142,33.407,34.094,859378,0
2015-06-04,33.801,34.26,33.801,34.161,687481,0
2015-06-05,34.171,35.033,33.828,34.975,930687,0
2015-06-08,34.706,35.243,34.706,34.955,600696,0
2015-06-09,34.881,34.965,34.622,34.792,503562,0
2015-06-10,34.881,35.491,34.812,35.195,775481,0
2015-06-11,35.319,35.501,34.872,35.052,425811,0
2015-06-12,35.062,35.529,34.862,35.215,470102,0
2015-06-15,35.079,35.387,34.696,35.129,376134,0
2015-06-16,35.138,35.387,34.993,35.109,378424,0
2015-06-17,35.185,35.34,34.898,35.253,529233,0
2015-06-18,35.28,35.407,35.119,35.205,477920,0
2015-06-19,35.215,35.685,34.974,35.492,704395,0
2015-06-22,35.867,35.974,35.531,35.896,695548,0
2015-06-23,36.04,36.157,35.665,35.916,661988,0
2015-06-24,35.829,36.021,35.58,35.713,576066,0
2015-06-25,35.743,35.964,35.531,35.743,453048,0
2015-06-26,35.926,36.319,35.723,36.206,942730,0
2015-06-29,36.003,36.048,35.482,35.638,643717,0
2015-06-30,35.857,36.098,35.653,35.964,1159584,0
2015-07-01,36.117,36.279,35.955,36.269,717298,0
2015-07-02,36.358,36.723,36.04,36.206,587931,0
2015-07-06,35.839,36.176,35.58,36.137,567845,0
2015-07-07,36.269,36.655,35.608,36.398,558582,0
2015-07-08,36.107,36.51,36.003,36.388,642260,0
2015-07-09,36.684,36.8,35.867,36.048,578044,0
2015-07-10,36.417,36.549,36.176,36.5,320765,0
2015-07-13,36.905,37.078,36.589,36.885,521740,0
2015-07-14,37.059,37.241,36.723,36.876,279138,0
2015-07-15,36.974,36.974,36.224,36.26,421839,0
2015-07-16,36.224,36.76,36.031,36.674,469388,0
2015-07-17,36.609,36.76,36.338,36.599,467930,0
2015-07-20,36.609,36.828,36.435,36.539,537141,0
2015-07-21,36.435,36.637,36.147,36.589,301200,0
2015-07-22,36.398,37.088,36.348,36.964,281009,0
2015-07-23,37.001,37.107,36.417,36.723,488746,0
2015-07-24,36.674,36.78,36.157,36.328,529336,0
2015-07-27,36.107,36.279,35.839,35.955,446801,0
2015-07-28,35.916,36.358,35.551,36.176,615719,0
2015-07-29,36.215,37.615,36.206,37.347,855515,0
2015-07-30,37.328,37.751,37.011,37.598,539015,0
2015-07-31,37.895,38.01,37.588,37.846,613637,0
2015-08-03,38.096,39.22,37.826,39.182,2599270,0
2015-08-04,36.992,38,36.021,37.328,2940804,0
2015-08-05,37.289,38.155,37.27,38.116,845314,0
2015-08-06,38.165,38.192,36.974,37.097,707466,0
2015-08-07,36.974,37.414,36.407,37.27,879035,0
2015-08-10,37.549,37.934,36.599,36.79,726562,0
2015-08-11,36.579,36.92,36.398,36.895,735952,0
2015-08-12,36.619,36.848,35.867,36.81,519656,0
2015-08-13,36.857,37.414,36.723,36.944,419223,0
2015-08-14,36.867,37.289,36.713,37.241,443785,0
2015-08-17,37.175,37.423,36.895,37.28,206697,0
2015-08-18,37.28,37.559,36.905,36.944,345432,0
2015-08-19,36.934,36.934,36.378,36.713,293288,0
2015-08-20,36.426,36.579,35.772,35.791,339707,0
2015-08-21,35.205,35.648,34.879,35.31,508313,0
2015-08-24,33.85,35.3,30.314,34.714,1056968,0
2015-08-25,35.463,35.723,34.3,34.427,628105,0
2015-08-26,34.974,35.012,34.044,34.918,531834,0
2015-08-27,35.061,35.32,34.427,34.964,820128,0
2015-08-28,34.81,35.272,34.704,35.022,475112,0
2015-08-31,35.051,35.407,34.485,34.579,611661,0
2015-09-01,34.099,34.723,33.995,34.348,610411,0
2015-09-02,34.649,35.472,34.447,35.463,731767,0
2015-09-03,35.512,35.733,35.061,35.215,470012,0
2015-09-04,34.888,35.723,34.888,35.253,271432,0
2015-09-08,35.695,36.107,35.531,35.964,395076,0
2015-09-09,36.224,36.328,35.502,35.551,340956,0
2015-09-10,35.531,35.839,35.368,35.618,248903,0
2015-09-11,36.031,36.539,35.819,36.53,424323,0
2015-09-14,36.52,36.752,36.096,36.444,260064,0
2015-09-15,36.444,36.453,35.962,36.125,347720,0
2015-09-16,36.076,36.259,35.7,36.105,307117,0
2015-09-17,36.105,36.946,35.981,36.589,484225,0
2015-09-18,36.145,36.609,36.001,36.165,561058,0
2015-09-21,36.268,36.859,36.135,36.347,370618,0
2015-09-22,36.076,36.463,35.883,36.426,509667,0
2015-09-23,36.569,36.675,36.204,36.406,412454,0
2015-09-24,36.278,36.675,35.709,36.579,791537,0
2015-09-25,36.771,37.476,36.444,36.791,640216,0
2015-09-28,36.665,36.917,35.314,35.903,677151,0
2015-09-29,36.318,36.53,35.566,35.788,533808,0
2015-09-30,36.165,36.52,35.749,35.903,430508,0
2015-10-01,35.836,35.942,35.122,35.614,707979,0
2015-10-02,35.422,35.864,35.112,35.854,579916,0
2015-10-05,36.066,36.985,35.893,36.859,580088,0
2015-10-06,36.946,37.178,36.426,36.869,556394,0
2015-10-07,36.714,37.041,36.268,37.031,604988,0
2015-10-08,36.936,37.293,36.357,36.859,587582,0
2015-10-09,36.839,36.976,36.559,36.734,568000,0
2015-10-12,36.771,37.003,36.724,36.801,462106,0
2015-10-13,36.821,37.1,36.066,36.204,676584,0
2015-10-14,36.232,36.357,34.66,34.735,1097040,0
2015-10-15,34.755,34.957,33.818,34.822,1445073,0
2015-10-16,34.947,35.354,34.57,35.15,687671,0
2015-10-19,35.7,36.496,35.284,36.397,1047449,0
2015-10-20,36.184,36.298,35.18,35.372,615411,0
2015-10-21,35.392,35.422,33.877,33.933,1110303,0
2015-10-22,34.274,34.503,33.838,34.329,977784,0
2015-10-23,34.745,34.764,34.117,34.764,680833,0
2015-10-26,34.561,34.881,34.264,34.65,1149573,0
2015-10-27,34.745,34.745,34.245,34.485,658971,0
2015-10-28,34.467,35.807,34.205,35.759,658661,0
2015-10-29,35.324,35.324,33.886,33.913,1089788,0
2015-10-30,33.848,34.175,32.912,33.151,1643075,0
2015-11-02,33.269,33.877,32.815,33.791,1506568,0
2015-11-03,34.89,36.184,34.715,34.745,2719083,0
2015-11-04,34.678,34.822,33.23,33.606,1316458,0
2015-11-05,32.979,33.393,31.908,32.757,1543194,0
2015-11-06,32.592,33.008,32.507,32.601,806410,0
2015-11-09,32.67,32.825,32.072,32.333,507377,0
2015-11-10,32.333,32.699,32.102,32.69,485835,0
2015-11-11,32.796,33.201,32.467,33.057,593383,0
2015-11-12,32.806,33.269,32.767,32.939,682387,0
2015-11-13,33.22,33.279,32.584,32.728,864329,0
2015-11-16,32.67,33.327,32.65,33.086,839359,0
2015-11-17,33.171,33.549,32.757,32.815,983171,0
2015-11-18,32.835,33.077,32.536,32.92,829516,0
2015-11-19,32.93,33.018,32.65,32.882,487910,0
2015-11-20,33.067,33.791,33.008,33.616,557016,0
2015-11-23,33.403,34.089,33.403,33.933,461902,0
2015-11-24,33.818,33.963,33.191,33.616,356527,0
2015-11-25,33.664,34.513,33.606,34.358,339431,0
2015-11-27,34.329,34.457,34.145,34.254,168370,0
2015-11-30,34.225,34.291,33.634,33.781,417245,0
2015-12-01,33.886,34.126,33.309,33.383,511556,0
2015-12-02,33.327,33.771,33.299,33.529,295080,0
2015-12-03,33.569,33.693,32.747,32.912,336123,0
2015-12-04,32.92,33.721,32.92,33.712,408335,0
2015-12-07,33.702,34.185,33.702,33.973,421698,0
2015-12-08,33.577,34.195,33.481,33.712,405216,0
2015-12-09,33.644,34.165,33.364,33.364,258616,0
2015-12-10,33.345,33.569,33.067,33.383,470190,0
2015-12-11,32.815,33.491,32.815,33.21,692334,0
2015-12-14,33.181,33.715,33.141,33.676,720969,0
2015-12-15,33.695,33.957,33.522,33.598,451268,0
2015-12-16,33.686,33.908,33.191,33.676,336723,0
2015-12-17,33.804,33.987,33.279,33.472,389820,0
2015-12-18,33.423,33.784,33.085,33.095,1214929,0
2015-12-21,33.23,34.046,33.046,33.957,600970,0
2015-12-22,33.997,34.305,33.552,34.259,522232,0
2015-12-23,34.335,34.772,34.122,34.657,570555,0
2015-12-24,34.548,34.782,34.403,34.657,171184,0
2015-12-28,34.453,34.81,34.23,34.753,394047,0
2015-12-29,34.82,35.237,34.666,34.976,347090,0
2015-12-30,35.004,35.004,34.695,34.753,190549,0
2015-12-31,34.723,34.946,34.433,34.695,403182,0
2016-01-04,34.027,34.315,33.715,34.21,749400,0
2016-01-05,34.21,34.919,33.997,34.492,831341,0
2016-01-06,33.987,34.519,33.908,34.19,347018,0
2016-01-07,33.715,34.131,33.374,33.482,526165,0
2016-01-08,33.356,34.093,33.319,33.588,819311,0
2016-01-11,33.676,33.917,32.785,33.279,535716,0
2016-01-12,33.423,34.718,33.201,34.666,758969,0
2016-01-13,34.686,34.976,34.24,34.384,643293,0
2016-01-14,34.539,35.423,33.774,35.16,857123,0
2016-01-15,34.374,35.043,33.259,35.034,719806,0
2016-01-19,34.704,34.704,34.704,34.704,0,0
2016-01-20,34.297,34.492,33.171,34.064,1021393,0
2016-01-21,34.122,34.305,33.463,33.636,864008,0
2016-01-22,33.997,34.714,33.57,34.548,875190,0
2016-01-25,34.86,34.868,33.794,33.957,664551,0
2016-01-26,34.064,34.909,34.064,34.753,455477,0
2016-01-27,34.743,35.122,34.482,34.743,735885,0
2016-01-28,35.267,35.315,34.733,35.092,597728,0
2016-01-29,35.112,35.742,35.112,35.722,756765,0
2016-02-01,35.616,37.119,35.616,36.45,1310846,0
2016-02-02,36.15,36.502,35.917,36.228,472049,0
2016-02-03,36.363,36.401,35.469,35.839,518555,0
2016-02-04,35.791,36.12,35.469,35.858,608484,0
2016-02-05,35.858,35.965,34.704,34.936,1259931,0
2016-02-08,34.627,35.684,34.448,35.456,1272963,0
2016-02-09,35.17,35.936,34.686,34.986,888488,0
2016-02-10,34.986,35.237,34.5,34.597,738276,0
2016-02-11,34.297,35.053,33.899,34.753,575764,0
2016-02-12,34.782,35.538,34.782,35.355,451567,0
2016-02-16,35.936,36.189,35.568,36.071,531327,0
2016-02-17,36.333,36.955,36.15,36.703,841821,0
2016-02-18,36.673,36.703,35.528,35.839,1182960,0
2016-02-19,35.907,36.246,35.403,35.646,1545275,0
2016-02-22,36.033,36.789,35.684,35.839,1537791,0
2016-02-23,38.468,40.865,38.05,40.398,4916055,0
2016-02-24,40.04,41.224,39.767,41.117,1338406,0
2016-02-25,41.533,41.543,40.766,41.291,621224,0
2016-02-26,41.406,41.503,40.736,40.865,610997,0
2016-02-29,41.192,41.344,40.407,40.456,960888,0
2016-03-01,40.562,41.107,40.446,40.94,476896,0
2016-03-02,40.825,41.048,40.321,40.622,464967,0
2016-03-03,40.572,40.998,40.263,40.959,736751,0
2016-03-04,40.785,41.706,40.514,41.533,638238,0
2016-03-07,41.474,41.553,41.158,41.493,448843,0
2016-03-08,41.163,41.573,40.93,40.969,335612,0
2016-03-09,41.117,41.601,40.602,40.894,283813,0
2016-03-10,41.192,41.31,40.553,40.736,405062,0
2016-03-11,40.93,41.257,40.699,41.098,257045,0
2016-03-14,40.883,41.341,40.804,41.182,411231,0
2016-03-15,41.028,41.212,40.57,40.667,495623,0
2016-03-16,40.463,41.145,40.229,40.948,449145,0
2016-03-17,40.883,41.689,40.501,41.407,640372,0
2016-03-18,41.585,41.739,41.028,41.379,670937,0
2016-03-21,41.369,41.585,41.088,41.321,545788,0
2016-03-22,41.018,41.321,40.715,40.754,409663,0
2016-03-23,40.53,40.929,40.249,40.463,367553,0
2016-03-24,40.405,40.54,40.015,40.511,321585,0
2016-03-28,40.794,41.242,40.63,40.874,473160,0
2016-03-29,40.91,42.636,40.91,42.479,905463,0
2016-03-30,42.479,42.996,42.479,42.85,733923,0
2016-03-31,42.713,42.889,42.227,42.461,779141,0
2016-04-01,42.859,43.512,42.402,43.318,788380,0
2016-04-04,43.346,43.732,42.723,42.869,554260,0
2016-04-05,42.899,43.074,41.846,42.079,831240,0
2016-04-06,42.197,42.831,42.138,42.294,581691,0
2016-04-07,42.138,43.035,42.138,42.489,572959,0
2016-04-08,42.616,42.879,42.266,42.742,338402,0
2016-04-11,42.771,43.288,42.771,42.879,464886,0
2016-04-12,42.771,43.356,42.742,43.258,404029,0
2016-04-13,43.492,43.6,42.227,42.656,718045,0
2016-04-14,42.656,42.771,41.884,42.128,611281,0
2016-04-15,42.168,42.333,41.684,42.313,660004,0
2016-04-18,41.729,42.129,41.467,41.866,584696,0
2016-04-19,41.545,41.699,40.901,41.311,754798,0
2016-04-20,41.098,41.495,41.098,41.311,598139,0
2016-04-21,41.446,41.486,40.63,40.794,513984,0
2016-04-22,40.834,41.311,40.56,41.058,584533,0
2016-04-25,41.145,41.351,40.91,41.145,348585,0
2016-04-26,40.929,41.397,40.864,41.351,404438,0
2016-04-27,40.988,41.107,40.463,40.774,558959,0
2016-04-28,40.433,40.59,39.818,40.035,993254,0
2016-04-29,40.054,40.277,39.468,39.673,603784,0
2016-05-02,40.209,41.088,39.839,40.978,1478078,0
2016-05-03,42.323,42.869,41.456,42.528,2206403,0
2016-05-04,42.382,42.976,42.256,42.685,933665,0
2016-05-05,42.771,43.191,42.469,42.479,592186,0
2016-05-06,42.362,42.528,41.486,42.343,603773,0
2016-05-09,42.452,43.805,42.392,43.454,707973,0
2016-05-10,43.454,44.156,43.231,43.961,628327,0
2016-05-11,44.77,44.78,43.064,43.231,1224594,0
2016-05-12,43.337,43.62,42.967,43.386,4961808,0
2016-05-13,43.444,43.628,42.587,42.626,928907,0
2016-05-16,42.537,43.386,42.12,43.308,676240,0
2016-05-17,43.074,43.58,42.869,42.986,759036,0
2016-05-18,42.841,42.957,41.779,42.109,853286,0
2016-05-19,41.846,42.704,41.818,42.567,585569,0
2016-05-20,42.791,43.113,42.616,42.879,509207,0
2016-05-23,43.025,43.167,42.237,42.275,543705,0
2016-05-24,42.665,43.308,42.392,43.103,740577,0
2016-05-25,43.123,43.492,42.771,43.093,417545,0
2016-05-26,43.162,43.648,43.162,43.376,336277,0
2016-05-27,43.552,44.185,43.55,44.01,405338,0
2016-05-31,43.932,43.971,43.522,43.658,344408,0
2016-06-01,43.688,44.613,43.688,44.223,650930,0
2016-06-02,44.233,44.545,43.961,44.517,485020,0
2016-06-03,44.36,44.594,43.795,44.311,391687,0
2016-06-06,44.38,44.817,44.116,44.671,498737,0
2016-06-07,44.661,45.12,44.428,44.798,414533,0
2016-06-08,44.78,45.197,44.526,45.197,509063,0
2016-06-09,45.207,45.606,45.169,45.344,368901,0
2016-06-10,45.159,45.324,44.507,44.77,298457,0
2016-06-13,44.721,45.062,44.378,44.407,282988,0
2016-06-14,44.29,44.975,44.27,44.867,622830,0
2016-06-15,44.877,45.082,44.671,44.711,431344,0
2016-06-16,44.446,44.817,44.378,44.701,467856,0
2016-06-17,44.807,44.807,43.811,44.318,596544,0
2016-06-20,44.612,44.965,44.563,44.798,341211,0
2016-06-21,44.721,44.926,44.642,44.661,324437,0
2016-06-22,44.691,44.817,44.212,44.212,340788,0
2016-06-23,44.241,45.59,44.025,45.542,809045,0
2016-06-24,43.848,45.111,43.547,44.78,948736,0
2016-06-27,44.368,44.965,43.057,43.4,976749,0
2016-06-28,43.507,43.998,43.312,43.848,836768,0
2016-06-29,44.073,44.652,43.811,44.612,480699,0
2016-06-30,44.583,44.817,43.888,44.612,761418,0
2016-07-01,44.437,44.857,44.261,44.378,380910,0
2016-07-05,44.398,44.544,44.144,44.358,386549,0
2016-07-06,44.338,44.896,44.256,44.75,443001,0
2016-07-07,44.681,44.926,44.28,44.466,387547,0
2016-07-08,44.602,44.896,44.437,44.437,615836,0
2016-07-11,44.486,45.816,44.407,45.533,717729,0
2016-07-12,45.729,45.924,45.357,45.777,498110,0
2016-07-13,45.954,45.954,45.571,45.649,341298,0
2016-07-14,45.944,46.305,45.749,46.002,556440,0
2016-07-15,46.089,46.119,45.538,45.6,447504,0
2016-07-18,45.189,45.41,44.926,45.229,516912,0
2016-07-19,45.336,45.484,45.111,45.366,499695,0
2016-07-20,45.542,46.071,45.454,45.777,456665,0
2016-07-21,45.806,45.806,45.317,45.758,487365,0
2016-07-22,45.659,47.313,45.659,47.264,961356,0
2016-07-25,47.205,47.934,46.966,47.919,535158,0
2016-07-26,45.004,45.659,44.466,45.111,2939503,0
2016-07-27,45.082,45.189,44.661,44.946,961944,0
2016-07-28,45.121,46.452,45.084,46.051,950228,0
2016-07-29,46.345,46.737,45.816,46.197,791898,0
2016-08-01,46.197,47.034,46.002,46.667,1324371,0
2016-08-02,41.177,42.705,40.7,40.895,7362999,0
2016-08-03,41.111,41.716,41.111,41.716,2632036,0
2016-08-04,41.776,42.196,41.648,41.746,1104860,0
2016-08-05,41.825,43.693,41.766,43.615,1483696,0
2016-08-08,43.829,44.632,43.713,43.888,1238986,0
2016-08-09,43.978,44.593,43.878,44.368,708652,0
2016-08-10,44.241,44.554,44.083,44.348,682404,0
2016-08-11,44.583,45.215,44.525,44.827,868803,0
2016-08-12,44.602,45.326,44.602,45.101,581457,0
2016-08-15,45.464,45.709,45.289,45.562,498539,0
2016-08-16,45.385,45.58,45.034,45.062,436900,0
2016-08-17,45.111,45.279,44.632,44.985,500568,0
2016-08-18,44.916,45.249,44.916,45.161,537003,0
2016-08-19,45.161,45.161,44.427,44.486,617854,0
2016-08-22,44.486,44.598,44.193,44.466,456415,0
2016-08-23,44.721,44.721,44.241,44.446,567535,0
2016-08-24,44.456,44.612,43.898,43.988,640932,0
2016-08-25,43.958,44.318,43.958,43.968,509112,0
2016-08-26,44.113,44.241,43.39,43.547,619931,0
2016-08-29,43.839,43.948,43.615,43.633,291264,0
2016-08-30,43.772,43.772,43.116,43.332,528458,0
2016-08-31,43.135,43.497,43.116,43.312,669654,0
2016-09-01,43.214,43.479,42.95,43.312,975686,0
2016-09-02,43.224,43.58,43.224,43.458,307835,0
2016-09-06,43.693,43.752,43.488,43.663,268543,0
2016-09-07,43.752,43.908,43.497,43.752,529489,0
2016-09-08,43.478,43.703,42.851,42.866,448214,0
2016-09-09,42.714,42.714,41.696,41.696,440410,0
2016-09-12,41.471,42.68,41.374,42.66,550227,0
2016-09-13,42.463,42.602,42.022,42.435,483813,0
2016-09-14,42.572,42.582,41.796,41.874,506916,0
2016-09-15,41.726,42.454,41.555,42.435,425970,0
2016-09-16,42.522,43.073,42.346,42.946,703188,0
2016-09-19,42.916,43.092,42.435,42.69,401505,0
2016-09-20,42.926,43.014,42.503,42.512,563184,0
2016-09-21,42.483,42.886,41.836,42.11,1315207,0
2016-09-22,42.071,42.208,41.349,41.913,2109160,0
2016-09-23,42.002,42.592,41.845,42.277,1022035,0
2016-09-26,42.002,42.11,40.753,40.783,1112570,0
2016-09-27,40.646,40.665,39.623,40.312,1625987,0
2016-09-28,40.223,40.223,38.764,39.25,1521081,0
2016-09-29,38.366,38.867,38.09,38.14,1117643,0
2016-09-30,38.405,38.611,38.297,38.346,792449,0
2016-10-03,38.14,38.292,37.964,38.012,608430,0
2016-10-04,38.07,38.955,37.805,38.13,1042388,0
2016-10-05,38.258,38.336,36.587,37.334,823325,0
2016-10-06,37.138,37.648,36.902,37.511,792196,0
2016-10-07,37.6,37.777,37.207,37.324,717793,0
2016-10-10,37.324,37.815,37.187,37.235,1112373,0
2016-10-11,37.294,37.618,37.138,37.314,840666,0
2016-10-12,37.462,38.002,37.314,37.718,1112011,0
2016-10-13,37.403,37.954,37.403,37.55,764721,0
2016-10-14,37.344,37.964,37.334,37.864,673355,0
2016-10-17,37.973,38.209,37.334,37.393,872698,0
2016-10-18,38.189,38.189,37.628,37.628,631825,0
2016-10-19,37.747,39.103,37.638,38.867,1009014,0
2016-10-20,38.621,38.651,38.14,38.484,650185,0
2016-10-21,38.572,38.877,38.287,38.817,530589,0
2016-10-24,39.103,39.31,38.867,39.034,525491,0
2016-10-25,38.769,38.945,38.16,38.316,568547,0
2016-10-26,38.356,38.45,37.992,38.189,972821,0
2016-10-27,38.454,38.661,38.189,38.572,636080,0
2016-10-28,38.651,39.339,38.611,39.2,682761,0
2016-10-31,39.387,39.947,39.31,39.821,1148012,0
2016-11-01,39.692,40.322,39.692,39.761,1647445,0
2016-11-02,39.751,40.047,37.874,38.808,1895853,0
2016-11-03,38.769,39.21,38.326,38.356,623849,0
2016-11-04,38.395,38.906,37.997,38.11,639991,0
2016-11-07,38.749,39.2,38.385,39.153,633797,0
2016-11-08,39.024,39.486,38.817,39.19,484702,0
2016-11-09,38.385,41.716,38.122,41.393,1944941,0
2016-11-10,41.696,44.074,41.58,43.624,2483925,0
2016-11-11,43.632,44.36,43.486,44.282,1242796,0
2016-11-14,44.665,45.737,44.282,45.353,1001732,0
2016-11-15,45.637,45.637,45.048,45.402,1002568,0
2016-11-16,45.441,46.041,45.117,45.177,1156982,0
2016-11-17,44.861,45.225,44.194,44.675,1200964,0
2016-11-18,44.754,45.029,44.253,44.615,471172,0
2016-11-21,44.961,45.009,44.311,44.999,804951,0
2016-11-22,45.186,46.129,44.931,46.099,605984,0
2016-11-23,46.326,46.994,46.218,46.73,904605,0
2016-11-25,46.817,47.161,46.591,47.141,298474,0
2016-11-28,46.837,47.141,46.374,46.61,772629,0
2016-11-29,46.817,46.896,46.354,46.394,529369,0
2016-11-30,46.484,46.827,46.021,46.08,597802,0
2016-12-01,46.188,46.945,46.129,46.926,570216,0
2016-12-02,46.876,47.113,46.561,46.72,371633,0
2016-12-05,47.063,47.289,46.857,47.093,562872,0
2016-12-06,47.033,47.141,46.071,46.7,777261,0
2016-12-07,47.289,48.252,46.847,48.232,930733,0
2016-12-08,48.4,49.509,47.869,49.273,1077480,0
2016-12-09,49.273,49.639,49.157,49.333,719000,0
2016-12-12,49.263,49.658,48.978,49.383,543603,0
2016-12-13,49.46,49.807,48.78,49.234,458847,0
2016-12-14,49.047,49.658,47.986,48.169,873093,0
2016-12-15,48.386,48.757,48.051,48.307,690994,0
2016-12-16,48.494,49.076,48.396,48.603,1069984,0
2016-12-19,48.573,49.195,48.396,48.543,628372,0
2016-12-20,48.416,49.393,48.219,48.741,505144,0
2016-12-21,48.77,48.83,48.436,48.456,253545,0
2016-12-22,48.346,48.653,48.109,48.258,388931,0
2016-12-23,48.099,48.514,48.011,48.465,413515,0
2016-12-27,48.583,49.106,48.563,48.889,474531,0
2016-12-28,49.017,49.017,47.764,47.962,428706,0
2016-12-29,48.021,48.553,48.021,48.366,293651,0
2016-12-30,48.436,48.436,47.498,47.587,806992,0
2017-01-03,47.893,48.573,46.867,47.173,964589,0
2017-01-04,47.242,48.179,47.024,47.873,945299,0
2017-01-05,47.715,47.854,46.531,46.956,803594,0
2017-01-06,47.074,47.074,44.992,45.081,1143920,0
2017-01-09,44.854,45.298,44.43,44.47,969652,0
2017-01-10,44.588,45.979,44.48,45.614,753497,0
2017-01-11,45.199,45.824,45.042,45.772,726087,0
2017-01-12,45.426,46.541,45.426,46.503,789351,0
2017-01-13,46.71,46.907,45.456,46.324,711857,0
2017-01-17,46.57,47.163,46.009,46.226,643126,0
2017-01-18,46.334,46.493,45.94,46.453,357640,0
2017-01-19,46.246,46.295,45.141,45.151,587390,0
2017-01-20,44.973,45.811,44.973,45.763,406076,0
2017-01-23,45.555,45.743,45.014,45.594,397022,0
2017-01-24,45.555,45.87,44.983,45.318,592208,0
2017-01-25,45.358,46.186,44.992,46.009,739876,0
2017-01-26,45.821,46.443,45.821,46.147,483541,0
2017-01-27,46.295,46.295,45.111,45.703,405031,0
2017-01-30,45.209,45.791,45.081,45.693,423973,0
2017-01-31,45.368,46.107,45.249,46.009,506884,0
2017-02-01,46.087,46.285,44.874,44.934,597094,0
2017-02-02,44.786,45.535,44.587,44.914,394523,0
2017-02-03,45.269,45.584,44.667,45.574,324200,0
2017-02-06,45.358,46.216,45.358,45.574,646384,0
2017-02-07,45.821,46.256,45.407,45.565,373407,0
2017-02-08,45.535,46.6,45.121,46.493,522436,0
2017-02-09,46.433,47.893,46.226,47.084,767432,0
2017-02-10,47.114,47.607,46.995,47.429,503353,0
2017-02-13,47.794,47.844,47.163,47.261,571398,0
2017-02-14,47.054,47.804,47.014,47.734,282699,0
2017-02-15,47.557,47.627,47.124,47.4,472725,0
2017-02-16,47.429,47.744,46.956,47.459,423995,0
2017-02-17,47.527,47.734,47.094,47.587,1059591,0
2017-02-21,47.676,47.834,46.975,47.143,1328546,0
2017-02-22,41.875,43.395,40.248,41.343,8387224,0
2017-02-23,41.333,41.707,40.947,41.52,2550320,0
2017-02-24,41.116,41.802,40.712,41.648,1029112,0
2017-02-27,41.59,41.767,41.343,41.5,904581,0
2017-02-28,41.392,42.073,41.363,41.727,946963,0
2017-03-01,42.181,42.704,42.141,42.586,1535081,0
2017-03-02,42.576,42.674,42.166,42.27,653783,0
2017-03-03,42.121,42.458,41.837,42.191,1009981,0
2017-03-06,42.054,42.428,41.856,41.944,1376537,0
2017-03-07,41.837,42.044,40.682,40.73,1303114,0
2017-03-08,40.77,41.411,40.597,40.78,910885,0
2017-03-09,40.79,40.89,40.475,40.652,990025,0
2017-03-10,40.918,41.194,40.495,40.81,1084935,0
2017-03-13,40.948,41.008,39.937,40.324,923531,0
2017-03-14,40.651,41.414,40.364,40.721,2144211,0
2017-03-15,40.82,42.307,40.74,42.198,1596387,0
2017-03-16,42.238,42.525,42.06,42.416,875945,0
2017-03-17,43.13,44.141,42.991,43.775,1812087,0
2017-03-20,43.616,43.645,43.295,43.547,876843,0
2017-03-21,43.785,43.973,42.872,42.892,1220499,0
2017-03-22,42.872,43.041,42.466,42.862,674262,0
2017-03-23,42.823,43.567,42.719,43.16,679254,0
2017-03-24,43.189,43.437,42.882,43.16,636452,0
2017-03-27,43.031,43.051,42.639,42.902,593126,0
2017-03-28,43.021,43.853,43.021,43.765,865068,0
2017-03-29,43.547,44.091,43.368,43.427,538072,0
2017-03-30,43.477,43.983,43.219,43.953,393721,0
2017-03-31,43.893,44.3,43.625,44.151,737282,0
2017-04-03,44.171,44.221,43.437,43.993,719383,0
2017-04-04,43.873,44.141,43.517,43.993,460217,0
2017-04-05,44.251,44.577,43.725,43.755,377509,0
2017-04-06,43.785,44.518,43.67,44.231,317406,0
2017-04-07,44.081,44.572,44.023,44.201,460007,0
2017-04-10,44.231,44.667,44.043,44.449,745714,0
2017-04-11,44.399,44.805,44.171,44.805,474992,0
2017-04-12,44.667,44.796,44.319,44.399,589937,0
2017-04-13,44.369,44.479,43.853,43.863,523686,0
2017-04-17,44.023,44.329,43.785,44.31,680113,0
2017-04-18,44.251,44.439,43.497,43.883,826060,0
2017-04-19,44.081,44.855,44.003,44.261,688442,0
2017-04-20,44.459,45.058,44.459,44.805,1005065,0
2017-04-21,44.955,45.103,44.607,44.895,615860,0
2017-04-24,45.47,45.856,44.647,45.748,758981,0
2017-04-25,46.065,46.352,45.5,45.956,1358784,0
2017-04-26,45.976,46.808,45.847,46.788,1401618,0
2017-04-27,47.016,47.026,46.382,46.968,1166205,0
2017-04-28,46.838,46.848,45.981,46.482,1102408,0
2017-05-01,46.68,46.68,45.183,45.589,3003423,0
2017-05-02,49.853,50.953,49.465,50.864,4273116,0
2017-05-03,50.854,51.35,50.566,50.973,1504501,0
2017-05-04,50.328,50.983,49.803,49.833,1805246,0
2017-05-05,49.833,50.16,49.545,49.971,1203775,0
2017-05-08,49.971,50.14,49.129,49.227,818213,0
2017-05-09,49.277,49.683,48.999,49.179,899486,0
2017-05-10,49.149,49.693,48.941,49.585,684497,0
2017-05-11,49.277,49.277,48.315,48.583,996821,0
2017-05-12,48.355,48.375,47.483,47.632,702299,0
2017-05-15,47.651,48.107,47.404,47.463,748641,0
2017-05-16,47.622,47.795,46.938,47.394,769988,0
2017-05-17,47.086,47.909,46.616,47.671,943949,0
2017-05-18,47.552,48.177,47.433,47.919,715817,0
2017-05-19,47.969,48.345,47.81,48.177,1013355,0
2017-05-22,48.207,48.405,47.671,47.83,765441,0
2017-05-23,47.879,48.129,47.423,47.483,583075,0
2017-05-24,47.592,48.415,47.492,48.266,531482,0
2017-05-25,48.494,48.999,48.157,48.494,601525,0
2017-05-26,48.435,48.474,47.949,48.246,447690,0
2017-05-30,48.087,48.266,47.85,48.087,612248,0
2017-05-31,48.345,48.693,47.75,48.504,503453,0
2017-06-01,48.683,49.535,47.988,49.407,835202,0
2017-06-02,49.485,50.447,47.785,50.16,731437,0
2017-06-05,49.803,50.269,49.743,50.041,636636,0
2017-06-06,49.733,50.199,49.485,49.863,717997,0
2017-06-07,50.031,50.854,50.031,50.626,902400,0
2017-06-08,50.507,51.409,50.477,50.745,1032654,0
2017-06-09,50.923,51.38,50.566,51.27,764890,0
2017-06-12,51.27,51.579,50.295,50.354,751912,0
2017-06-13,49.976,50.344,49.638,49.876,586863,0
2017-06-14,49.867,51.045,49.767,49.976,501756,0
2017-06-15,49.428,49.677,48.702,49.2,528327,0
2017-06-16,48.851,49.349,48.621,49.1,791116,0
2017-06-19,49.279,49.518,48.821,49.369,471800,0
2017-06-20,49.379,49.448,48.284,48.483,566394,0
2017-06-21,48.433,48.761,47.776,47.796,686702,0
2017-06-22,49.309,50.145,48.921,49.737,983817,0
2017-06-23,50.016,50.464,49.578,49.628,761404,0
2017-06-26,49.677,50.514,49.279,50.205,558485,0
2017-06-27,50.494,51.678,50.295,50.753,853004,0
2017-06-28,51.101,51.35,50.633,50.902,566534,0
2017-06-29,51.021,51.459,50.514,51.061,587391,0
2017-06-30,51.191,51.509,50.693,50.713,610187,0
2017-07-03,50.872,50.882,50.364,50.534,208147,0
2017-07-05,50.553,50.613,49.727,50.195,498542,0
2017-07-06,49.817,50.703,49.687,50.285,659489,0
2017-07-07,50.404,50.982,50.165,50.683,427154,0
2017-07-10,50.623,50.623,50.096,50.265,499190,0
2017-07-11,50.344,50.922,50.295,50.882,512886,0
2017-07-12,51.151,51.479,50.753,50.852,678106,0
2017-07-13,50.972,51.111,49.339,49.976,458579,0
2017-07-14,49.906,50.275,49.827,49.847,308252,0
2017-07-17,49.867,50.419,49.697,49.996,259589,0
2017-07-18,49.996,49.996,49.1,49.707,549958,0
2017-07-19,49.847,50.444,49.628,50.155,310076,0
2017-07-20,50.026,50.384,49.926,50.046,322060,0
2017-07-21,50.364,50.524,50.026,50.305,455527,0
2017-07-24,50.195,50.444,49.747,50.066,534179,0
2017-07-25,50.036,50.514,49.309,50.364,835478,0
2017-07-26,50.275,50.374,48.831,49.19,924324,0
2017-07-27,49.239,49.239,48.297,48.662,921709,0
2017-07-28,48.343,48.525,47.308,47.487,1350113,0
2017-07-31,47.826,48.244,46.89,47.089,2107304,0
2017-08-01,51.061,51.071,47.885,49.08,2475975,0
2017-08-02,49.13,49.294,47.865,48.065,903349,0
2017-08-03,47.975,48.702,47.418,47.627,585590,0
2017-08-04,47.332,48.204,47.01,48.174,361551,0
2017-08-07,47.766,49.428,47.696,49.08,523356,0
2017-08-08,48.941,49.225,48.373,48.572,386671,0
2017-08-09,48.542,48.752,48.323,48.423,415585,0
2017-08-10,48.134,48.871,48.134,48.722,413226,0
2017-08-11,48.423,49.239,48.304,49.03,329744,0
2017-08-14,48.821,49.502,48.811,49.209,351524,0
2017-08-15,49.369,49.369,48.881,48.911,278075,0
2017-08-16,48.632,49.906,48.632,49.269,248710,0
2017-08-17,49.15,49.837,48.592,48.612,326641,0
2017-08-18,48.313,48.712,48.015,48.363,355727,0
2017-08-21,48.363,48.423,47.876,48.035,365121,0
2017-08-22,48.333,48.861,48.094,48.612,296477,0
2017-08-23,48.244,48.433,47.507,47.696,360670,0
2017-08-24,47.885,48.114,47.437,47.497,268021,0
2017-08-25,47.527,47.836,47.298,47.418,355720,0
2017-08-28,47.457,47.457,46.273,47.009,459769,0
2017-08-29,46.84,46.85,45.705,45.984,754177,0
2017-08-30,46.133,46.92,45.705,46.641,546616,0
2017-08-31,46.711,47.258,46.551,47.238,566524,0
2017-09-01,47.159,47.507,46.556,47.248,476265,0
2017-09-05,47.179,47.547,46.173,46.193,511457,0
2017-09-06,46.203,46.302,44.839,44.849,613499,0
2017-09-07,44.72,45.028,44.092,44.779,728229,0
2017-09-08,44.74,47.159,44.63,46.362,897146,0
2017-09-11,46.88,47.856,46.432,46.86,773761,0
2017-09-12,46.84,48.05,46.4,47.98,551923,0
2017-09-13,47.96,49.43,47.96,48.78,962450,0
2017-09-14,48.54,48.89,48,48.17,698680,0
2017-09-15,48.29,49.47,48.06,49.29,1019012,0
2017-09-18,49.47,49.59,47.81,47.94,468126,0
2017-09-19,48.05,48.2,47.54,47.9,417244,0
2017-09-20,47.81,48.75,47.81,48.56,763609,0
2017-09-21,48.5,48.515,47.58,48.09,435775,0
2017-09-22,47.93,48.31,47.82,48.12,529200,0
2017-09-25,48.04,48.74,48.04,48.34,719150,0
2017-09-26,48.15,48.38,47.51,48.24,565018,0
2017-09-27,48.25,49.62,48.25,49.3,905673,0
2017-09-28,49.4,49.88,48.91,49.21,347066,0
2017-09-29,49.16,49.72,48.85,49.14,335339,0
2017-10-02,49.21,49.78,49.19,49.48,419913,0
2017-10-03,49.9,50.38,49.58,49.73,740863,0
2017-10-04,49.85,49.86,48.67,48.71,628043,0
2017-10-05,48.68,49.12,48.42,48.97,429559,0
2017-10-06,49.01,50.34,49.01,50.11,575416,0
2017-10-09,50.05,50.19,49.48,49.54,328488,0
2017-10-10,49.7,50,49.36,49.59,335303,0
2017-10-11,49.75,50,49.31,49.84,339087,0
2017-10-12,49.56,49.82,49,49.78,284760,0
2017-10-13,49.77,50.05,49.45,49.95,395316,0
2017-10-16,50.07,50.22,49.6,50.18,293121,0
2017-10-17,50.03,52.02,50.03,50.86,693883,0
2017-10-18,50.75,51.04,50.06,50.75,356385,0
2017-10-19,50.49,50.72,50.1711,50.5,419262,0
2017-10-20,50.9,51,50.17,50.36,808099,0
2017-10-23,50.19,50.59,49.62,49.8,626267,0
2017-10-24,49.7,50.64,49.6992,50.03,633732,0
2017-10-25,49.66,49.915,48.73,49.62,717217,0
2017-10-26,49.97,51.09,49.9,50.95,798552,0
2017-10-27,50.96,51.89,50.96,51.17,843460,0
2017-10-30,51.29,51.29,49.83,50.41,1211724,0
2017-10-31,51.48,53.61,49.27,50.01,1476677,0
2017-11-01,50.57,50.6039,49.2,49.6,1166912,0
2017-11-02,49.76,49.76,49.06,49.14,457045,0
2017-11-03,49.11,49.155,48.25,48.62,1050503,0
2017-11-06,48.73,49.67,48.33,49.36,806277,0
2017-11-07,49.11,49.5,47.78,47.95,657552,0
2017-11-08,47.81,48.79,47.81,48.14,694511,0
2017-11-09,47.77,48.77,47.7,48.76,405002,0
2017-11-10,48.5,49.27,48.19,49.04,693500,0
