Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,32.644,33.435,32.369,33.204,225452,0
2005-02-28,33.158,33.717,33.014,33.633,231653,0
2005-03-01,33.727,34.157,33.396,33.556,416638,0
2005-03-02,34.25,35.335,32.852,34.45,950152,0
2005-03-03,34.45,34.45,33.862,34.298,1472002,0
2005-03-04,34.432,34.536,32.842,33.7,1246655,0
2005-03-07,33.727,34.279,33.425,33.46,633995,0
2005-03-08,33.537,33.595,32.92,33.396,784718,0
2005-03-09,33.327,33.415,32.901,32.92,805632,0
2005-03-10,32.92,33.014,32.606,32.701,667523,0
2005-03-11,32.776,33.425,32.776,33.158,417164,0
2005-03-14,33.301,33.746,32.861,33.643,485692,0
2005-03-15,33.872,34.755,33.872,34.347,836113,0
2005-03-16,34.347,34.488,33.148,33.148,584912,0
2005-03-17,28.638,30.95,28.449,30.921,5960321,0
2005-03-18,30.921,30.921,30.257,30.579,1621358,0
2005-03-21,30.588,30.779,30.266,30.731,740994,0
2005-03-22,30.616,31.473,30.597,30.759,739104,0
2005-03-23,30.74,30.74,30.197,30.406,627689,0
2005-03-24,30.406,30.636,30.306,30.359,534776,0
2005-03-28,30.369,30.514,30.227,30.396,345584,0
2005-03-29,30.306,30.332,29.931,29.97,847570,0
2005-03-30,29.979,30.227,29.779,30.227,533410,0
2005-03-31,30.227,30.276,29.837,30.066,584701,0
2005-04-01,30.207,30.445,29.817,29.989,521322,0
2005-04-04,29.922,30.177,29.752,30.066,417794,0
2005-04-05,30.057,30.396,30.027,30.15,438288,0
2005-04-06,30.13,30.57,30.13,30.187,421157,0
2005-04-07,30.159,30.797,30.121,30.713,344009,0
2005-04-08,30.779,30.844,29.931,29.979,561263,0
2005-04-11,29.951,30.047,29.761,30.047,528993,0
2005-04-12,30.047,30.247,29.466,30.13,532464,0
2005-04-13,30.14,30.14,28.961,29.239,1453082,0
2005-04-14,29.239,29.494,28.551,28.551,985785,0
2005-04-15,28.551,28.608,27.688,28.192,1262001,0
2005-04-18,28.192,28.761,28.133,28.696,1436372,0
2005-04-19,28.79,29.18,28.734,28.98,717449,0
2005-04-20,28.99,29.229,28.478,28.515,419475,0
2005-04-21,28.734,30.445,28.734,30.227,874056,0
2005-04-22,30.237,30.237,29.258,29.541,475707,0
2005-04-25,29.637,29.931,29.293,29.494,447224,0
2005-04-26,29.4,29.484,28.876,28.932,313952,0
2005-04-27,28.932,28.932,27.688,27.724,1695036,0
2005-04-28,27.724,27.895,27.116,27.392,877630,0
2005-04-29,27.45,27.772,26.943,27.724,647132,0
2005-05-02,27.724,28.351,27.715,28.123,518380,0
2005-05-03,28.123,28.257,27.591,27.696,526262,0
2005-05-04,27.83,29.322,27.821,29.105,465828,0
2005-05-05,29.065,29.151,28.162,28.468,340751,0
2005-05-06,28.876,29.114,28.638,28.837,278844,0
2005-05-09,28.827,29.494,28.781,29.448,340751,0
2005-05-10,29.448,29.637,28.817,28.837,410015,0
2005-05-11,28.827,29.019,28.332,28.837,457208,0
2005-05-12,28.886,29.141,28.304,28.648,633995,0
2005-05-13,28.648,29.293,28.542,28.798,481381,0
2005-05-16,28.798,29.448,28.734,29.428,494520,0
2005-05-17,29.428,29.448,28.351,29.258,815619,0
2005-05-18,29.619,31.587,29.619,31.312,961399,0
2005-05-19,31.303,31.312,30.684,31.312,435348,0
2005-05-20,31.312,32.102,31.254,32.033,399085,0
2005-05-23,31.883,32.033,31.445,31.454,491683,0
2005-05-24,31.492,32.12,31.254,32.043,447330,0
2005-05-25,31.968,31.986,30.817,30.913,775469,0
2005-05-26,30.921,31.435,30.341,31.435,607615,0
2005-05-27,31.341,31.492,30.97,31.283,370496,0
2005-05-31,31.283,31.293,30.96,31.101,386052,0
2005-06-01,31.036,31.492,30.588,30.646,786504,0
2005-06-02,30.665,31.046,30.475,30.674,880468,0
2005-06-03,30.731,31.159,30.485,30.854,482118,0
2005-06-06,30.854,31.738,30.854,31.695,477494,0
2005-06-07,31.824,33.061,31.824,32.424,641038,0
2005-06-08,32.653,33.415,32.578,32.92,471818,0
2005-06-09,32.92,32.92,31.748,31.968,554641,0
2005-06-10,31.824,32.092,31.207,31.53,940482,0
2005-06-13,31.53,32.453,31.254,32.102,354206,0
2005-06-14,32.14,32.636,31.977,32.626,847149,0
2005-06-15,32.636,32.636,31.625,31.883,1119688,0
2005-06-16,33.682,34.536,32.587,34.317,2892817,0
2005-06-17,34.137,34.195,32.842,33.223,1938985,0
2005-06-20,33.213,33.213,32.578,32.653,623170,0
2005-06-21,32.776,32.786,31.931,31.996,913261,0
2005-06-22,31.922,32.301,31.695,32.224,472135,0
2005-06-23,32.224,32.272,31.397,31.52,510077,0
2005-06-24,31.492,31.511,30.99,31.264,685812,0
2005-06-27,31.12,31.405,30.921,31.139,323725,0
2005-06-28,31.207,31.968,31.207,31.635,489687,0
2005-06-29,31.625,31.695,31.331,31.635,267073,0
2005-06-30,31.665,31.814,31.159,31.159,300077,0
2005-07-01,31.169,31.665,31.159,31.616,356413,0
2005-07-05,31.685,32.32,31.502,32.12,270857,0
2005-07-06,32.12,32.158,31.665,31.748,238063,0
2005-07-07,31.303,31.703,31.236,31.52,284101,0
2005-07-08,31.558,33.118,31.548,33.071,408019,0
2005-07-11,33.301,33.653,33.138,33.435,424837,0
2005-07-12,33.435,33.435,32.852,33.043,353785,0
2005-07-13,33.071,33.158,32.871,32.958,284310,0
2005-07-14,33.128,33.291,32.359,32.833,295661,0
2005-07-15,32.805,32.92,32.272,32.397,482434,0
2005-07-18,32.397,32.568,32.12,32.387,499146,0
2005-07-19,32.5,33.291,32.5,33.177,396562,0
2005-07-20,33.014,33.556,32.871,33.556,917781,0
2005-07-21,33.5,33.51,32.833,33.337,737316,0
2005-07-22,33.337,33.842,33.081,33.842,393934,0
2005-07-25,33.842,34.386,33.691,33.775,304491,0
2005-07-26,33.9,34.726,33.643,34.546,556007,0
2005-07-27,34.586,35.155,34.396,35.125,628530,0
2005-07-28,35.109,37.582,35.062,36.85,1523294,0
2005-07-29,36.772,37.782,36.561,36.716,1493654,0
2005-08-01,36.716,37.22,35.611,36.021,759491,0
2005-08-02,36.059,36.343,35.363,35.499,591006,0
2005-08-03,35.403,35.489,34.924,35.081,679401,0
2005-08-04,34.916,34.916,34.137,34.357,612029,0
2005-08-05,34.204,34.546,33.833,34.042,475496,0
2005-08-08,34.109,34.45,33.965,34.052,420844,0
2005-08-09,34.061,34.488,34.013,34.147,266968,0
2005-08-10,34.204,34.88,33.984,34.128,323302,0
2005-08-11,34.023,34.347,33.566,34.118,330242,0
2005-08-12,34.013,34.071,33.415,33.575,448800,0
2005-08-15,33.585,33.717,32.968,33.327,460151,0
2005-08-16,33.301,33.356,32.852,33.347,484642,0
2005-08-17,33.317,33.386,32.691,32.805,653966,0
2005-08-18,32.636,32.653,32.158,32.359,286519,0
2005-08-19,32.359,32.471,32.062,32.158,122763,0
2005-08-22,32.301,32.349,31.824,32.092,284521,0
2005-08-23,32.043,32.433,31.893,32.224,232598,0
2005-08-24,32.043,32.891,31.645,31.645,505661,0
2005-08-25,31.729,32.016,31.341,31.368,808892,0
2005-08-26,31.445,31.492,30.817,30.95,440180,0
2005-08-29,30.759,30.759,30.266,30.387,758336,0
2005-08-30,30.387,30.387,28.752,29.18,1635967,0
2005-08-31,29.239,29.239,28.734,28.99,1162572,0
2005-09-01,28.896,29.057,28.561,28.715,1077541,0
2005-09-02,29.161,29.322,28.915,28.915,876475,0
2005-09-06,29.114,30.296,29.114,29.856,961295,0
2005-09-07,29.951,30.445,29.951,30.286,709462,0
2005-09-08,30.306,30.495,29.438,29.628,1102977,0
2005-09-09,29.637,29.722,29.4,29.541,570302,0
2005-09-12,29.4,30.257,29.161,30.167,828126,0
2005-09-13,30.921,30.921,29.59,29.619,362509,0
2005-09-14,29.619,29.732,29.085,29.105,527314,0
2005-09-15,29.114,29.37,28.715,28.807,380586,0
2005-09-16,28.97,28.97,28.371,28.906,998082,0
2005-09-19,28.752,28.761,27.696,27.782,840002,0
2005-09-20,27.772,27.83,26.591,26.735,1220380,0
2005-09-21,26.735,26.973,25.878,26.877,1009537,0
2005-09-22,26.877,27.334,26.64,27.296,645874,0
2005-09-23,27.286,28.332,27.116,28.313,901174,0
2005-09-26,28.542,28.79,27.688,27.867,574821,0
2005-09-27,27.782,27.933,27.209,27.552,451532,0
2005-09-28,27.562,27.688,26.715,26.859,423259,0
2005-09-29,26.859,27.973,26.821,27.715,637465,0
2005-09-30,27.619,27.913,27.194,27.562,452688,0
2005-10-03,27.562,28.313,27.353,27.533,470033,0
2005-10-04,27.533,28.295,27.286,27.552,491472,0
2005-10-05,27.497,27.497,26.136,26.241,930078,0
2005-10-06,26.25,26.963,26.051,26.451,719972,0
2005-10-07,26.459,26.935,26.459,26.65,703155,0
2005-10-10,26.63,26.65,25.648,25.765,649865,0
2005-10-11,25.785,26.335,25.11,25.154,710618,0
2005-10-12,25.251,26.374,24.87,26.278,1187062,0
2005-10-13,26.307,28.066,26.098,26.764,2463042,0
2005-10-14,26.764,26.973,25.888,25.983,1267153,0
2005-10-17,25.983,26.307,25.658,25.897,723441,0
2005-10-18,25.878,25.924,25.43,25.611,879523,0
2005-10-19,25.548,26.288,25.27,26.182,933757,0
2005-10-20,26.07,26.172,25.548,25.708,664793,0
2005-10-21,25.765,26.089,25.479,25.756,619176,0
2005-10-24,25.746,26.163,25.698,26.163,650289,0
2005-10-25,26.163,26.163,25.585,25.678,595422,0
2005-10-26,25.804,26.943,25.737,25.924,400241,0
2005-10-27,25.954,25.954,25.479,25.479,525633,0
2005-10-28,25.518,26.421,25.469,26.421,495362,0
2005-10-31,26.451,28.039,26.451,27.895,920302,0
2005-11-01,27.83,28.238,27.523,27.895,720813,0
2005-11-02,27.772,29.322,27.742,28.925,1068606,0
2005-11-03,28.98,29.161,28.172,28.342,628635,0
2005-11-04,28.304,28.638,28.066,28.542,422733,0
2005-11-07,28.588,28.648,28.076,28.532,655017,0
2005-11-08,28.532,28.532,27.488,27.533,919988,0
2005-11-09,27.497,28.44,27.363,28.076,327615,0
2005-11-10,28.114,28.857,27.668,28.857,667523,0
2005-11-11,28.961,29.35,28.876,29.161,330556,0
2005-11-14,30.445,31.159,30.387,31.101,1113907,0
2005-11-15,31.101,31.54,30.167,30.187,892766,0
2005-11-16,30.197,30.35,29.047,29.258,512284,0
2005-11-17,29.303,30.017,28.79,29.998,564731,0
2005-11-18,30.322,30.779,30.113,30.588,368815,0
2005-11-21,30.455,30.57,29.998,30.505,349161,0
2005-11-22,30.445,30.835,29.903,30.665,439654,0
2005-11-23,30.57,30.998,30.369,30.95,435873,0
2005-11-25,30.913,30.99,30.606,30.921,38889,0
2005-11-28,31.026,31.072,30.531,30.787,599732,0
2005-11-29,30.864,32.671,30.864,32.186,917569,0
2005-11-30,32.082,32.471,31.625,31.977,370812,0
2005-12-01,32.167,32.177,31.695,31.785,447748,0
2005-12-02,31.785,31.844,30.616,30.96,682135,0
2005-12-05,30.96,31.179,30.322,31.12,535722,0
2005-12-06,31.082,31.092,30.159,30.425,674775,0
2005-12-07,30.377,30.505,29.941,30.113,395722,0
2005-12-08,29.97,30.531,29.722,30.008,488740,0
2005-12-09,30.159,30.893,29.998,30.759,314476,0
2005-12-12,30.759,31.101,30.207,30.435,383320,0
2005-12-13,30.455,31.922,30.377,31.675,582179,0
2005-12-14,31.578,34.195,31.207,34.071,1687571,0
2005-12-15,34.109,34.109,32.424,32.747,1181070,0
2005-12-16,32.833,33.004,32.082,32.186,625376,0
2005-12-19,32.13,32.13,31.52,31.655,541083,0
2005-12-20,31.645,32.158,31.293,31.854,289039,0
2005-12-21,31.968,32.414,31.635,31.805,248471,0
2005-12-22,31.814,31.913,31.54,31.766,237959,0
2005-12-23,31.874,32.349,31.795,31.903,116457,0
2005-12-27,32.016,32.14,31.502,31.52,177840,0
2005-12-28,31.405,32.12,31.405,32.016,257089,0
2005-12-29,32.016,32.481,31.776,32.092,244792,0
2005-12-30,32.062,32.102,31.54,31.665,291142,0
2006-01-03,31.776,31.834,31.054,31.236,641144,0
2006-01-04,31.254,31.473,30.998,31.264,403709,0
2006-01-05,31.264,32.186,31.264,32.112,324881,0
2006-01-06,32.253,32.262,31.738,32.12,181516,0
2006-01-09,31.685,32.043,30.913,31.922,517749,0
2006-01-10,31.824,32.301,31.54,32.272,270438,0
2006-01-11,32.272,32.349,31.645,32.244,302387,0
2006-01-12,32.216,32.387,31.016,31.111,446069,0
2006-01-13,31.169,31.303,30.769,30.94,301336,0
2006-01-17,30.731,30.731,29.979,30.15,299655,0
2006-01-18,29.931,29.931,29.037,29.58,797856,0
2006-01-19,29.742,30.769,29.58,30.636,460151,0
2006-01-20,30.74,30.74,29.428,29.532,389310,0
2006-01-23,29.56,30.197,29.229,29.97,529837,0
2006-01-24,30.017,30.475,30.008,30.266,430932,0
2006-01-25,30.332,30.369,29.856,30.359,353890,0
2006-01-26,30.359,30.359,29.17,29.532,680768,0
2006-01-27,29.532,30.14,29.141,29.97,686761,0
2006-01-30,29.941,30.047,29.732,29.893,303439,0
2006-01-31,29.779,29.97,29.293,29.789,523214,0
2006-02-01,29.817,30.495,29.484,30.387,368184,0
2006-02-02,30.406,30.406,28.906,29.209,699058,0
2006-02-03,29.229,29.448,29.047,29.209,472975,0
2006-02-06,29.161,29.532,29.161,29.258,441231,0
2006-02-07,29.35,29.856,29.35,29.637,485376,0
2006-02-08,29.609,30.066,29.303,29.989,347585,0
2006-02-09,30.027,30.227,29.38,29.59,514280,0
2006-02-10,29.628,30.616,29.59,30.296,466457,0
2006-02-13,30.159,30.406,29.799,30.066,288409,0
2006-02-14,30.066,31.217,29.951,30.913,636519,0
2006-02-15,30.827,31.008,30.505,30.731,245735,0
2006-02-16,30.893,30.99,30.521,30.684,228814,0
2006-02-17,30.684,30.684,30.35,30.415,245735,0
2006-02-21,30.406,30.721,29.779,29.827,274221,0
2006-02-22,29.866,30.13,29.58,29.979,249522,0
2006-02-23,29.922,30.095,29.685,29.827,280737,0
2006-02-24,29.827,29.951,29.685,29.837,388259,0
2006-02-27,29.913,30.769,29.913,30.616,237539,0
2006-02-28,30.465,30.864,30.227,30.56,486952,0
2006-03-01,30.665,32.767,30.579,32.387,894763,0
2006-03-02,32.023,32.062,31.397,31.824,442492,0
2006-03-03,31.834,32.062,31.159,31.712,292089,0
2006-03-06,30.807,31.703,30.807,31.217,217146,0
2006-03-07,31.12,31.303,30.731,30.913,197071,0
2006-03-08,30.913,31.738,30.286,31.703,412751,0
2006-03-09,31.703,32.387,31.445,32.186,622013,0
2006-03-10,32.186,32.196,30.665,30.93,666157,0
2006-03-13,31.111,31.283,30.541,30.646,366817,0
2006-03-14,30.674,30.721,29.646,30.541,769793,0
2006-03-15,30.541,30.703,30.121,30.455,550542,0
2006-03-16,28.497,29.019,27.209,27.562,4756547,0
2006-03-17,27.571,27.762,27.184,27.353,1687993,0
2006-03-20,27.353,29.18,27.248,29.114,1275246,0
2006-03-21,29.114,29.866,29.114,29.494,1005858,0
2006-03-22,29.494,29.637,29.229,29.258,803953,0
2006-03-23,29.258,29.258,28.4,28.515,887300,0
2006-03-24,28.515,29.532,28.515,29.494,666472,0
2006-03-27,29.494,29.922,29.34,29.761,466982,0
2006-03-28,29.685,30.121,29.258,29.258,597734,0
2006-03-29,29.268,29.847,29.19,29.56,380378,0
2006-03-30,29.599,29.655,28.857,28.98,487268,0
2006-03-31,28.98,29.114,28.725,28.866,457419,0
2006-04-03,29,29.17,28.79,28.906,701578,0
2006-04-04,28.906,29.085,28.648,28.761,591324,0
2006-04-05,28.817,28.906,28.391,28.771,536036,0
2006-04-06,28.706,28.941,28.361,28.449,350107,0
2006-04-07,28.57,28.857,28.257,28.41,335076,0
2006-04-10,28.41,28.657,28.351,28.458,391413,0
2006-04-11,28.41,28.42,27.991,28.096,437238,0
2006-04-12,28.096,28.257,27.782,27.792,406759,0
2006-04-13,27.792,28.313,27.724,27.904,874686,0
2006-04-17,27.913,28.487,27.258,27.459,649027,0
2006-04-18,27.459,28.039,27.363,27.782,761279,0
2006-04-19,27.887,28.598,27.887,28.478,640408,0
2006-04-20,28.487,28.734,28.153,28.506,430302,0
2006-04-21,28.696,28.696,27.973,28.192,592479,0
2006-04-24,28.096,28.391,27.581,27.963,668575,0
2006-04-25,27.963,28,27.581,27.619,419371,0
2006-04-26,27.858,28.608,27.811,27.991,505767,0
2006-04-27,27.772,27.877,27.421,27.543,370917,0
2006-04-28,27.543,28.458,27.402,28.02,905591,0
2006-05-01,28.048,28.579,27.343,27.343,627269,0
2006-05-02,27.353,27.488,27.029,27.146,493049,0
2006-05-03,27.146,27.497,27.069,27.373,268545,0
2006-05-04,27.373,28.114,27.306,27.943,486322,0
2006-05-05,28.02,28.351,28.02,28.266,234488,0
2006-05-08,28.221,28.247,27.802,27.963,225031,0
2006-05-09,27.963,28.162,27.895,27.991,268966,0
2006-05-10,27.923,28.192,27.762,27.933,244474,0
2006-05-11,27.858,27.858,27.497,27.514,520168,0
2006-05-12,27.421,27.514,27,27.126,361351,0
2006-05-15,27.146,27.514,26.764,27.478,409070,0
2006-05-16,27.497,27.772,27.116,27.184,351158,0
2006-05-17,27.087,27.267,26.83,26.887,482118,0
2006-05-18,26.963,27.228,26.83,27.029,454058,0
2006-05-19,27.087,27.943,27.029,27.591,647240,0
2006-05-22,27.497,27.497,26.897,27.049,411066,0
2006-05-23,27.201,27.421,26.877,26.907,485902,0
2006-05-24,26.877,27.315,26.687,26.916,527946,0
2006-05-25,26.973,27.762,26.973,27.762,297763,0
2006-05-26,27.991,27.991,27.629,27.724,223033,0
2006-05-30,27.629,27.629,26.84,26.943,420526,0
2006-05-31,27.039,27.146,26.821,27,430196,0
2006-06-01,27,27.543,26.953,27.497,408019,0
2006-06-02,27.591,27.848,27.488,27.772,458470,0
2006-06-05,27.772,27.923,26.869,26.916,690124,0
2006-06-06,26.925,26.925,26.478,26.755,431037,0
2006-06-07,26.821,27.382,26.735,26.85,419895,0
2006-06-08,26.792,26.802,25.727,26.498,606669,0
2006-06-09,26.526,26.745,26.032,26.431,460257,0
2006-06-12,26.354,26.354,25.737,25.832,312584,0
2006-06-13,25.765,26.354,25.708,25.842,620753,0
2006-06-14,25.832,26.172,25.678,25.924,454792,0
2006-06-15,26.155,27.164,26.07,27.049,1048952,0
2006-06-16,27.353,29.951,27.324,29.151,3220327,0
2006-06-19,29.151,29.303,27.887,28.057,1108862,0
2006-06-20,28.114,28.304,27.782,27.904,660903,0
2006-06-21,27.991,29.199,27.991,28.618,599941,0
2006-06-22,28.618,29.161,28.41,29.057,425888,0
2006-06-23,28.925,28.932,28.221,28.266,468771,0
2006-06-26,28.295,28.458,27.867,28.114,450166,0
2006-06-27,28.066,28.153,27.706,27.792,335918,0
2006-06-28,27.839,28.106,27.174,27.858,293140,0
2006-06-29,28.066,29.457,28.066,29.448,471714,0
2006-06-30,29.448,30.237,29.313,29.532,520060,0
2006-07-03,29.494,29.504,29.114,29.39,234597,0
2006-07-05,29.283,29.293,28.857,29.065,289145,0
2006-07-06,29.161,29.4,28.706,28.886,268230,0
2006-07-07,28.781,28.915,28,28.057,376277,0
2006-07-10,28.212,28.648,28.039,28.361,327089,0
2006-07-11,28.266,28.847,28,28.827,234070,0
2006-07-12,28.827,29.028,28.391,28.551,828443,0
2006-07-13,28.351,28.361,26.66,27.107,1457707,0
2006-07-14,27.02,27.02,26.344,26.677,773051,0
2006-07-17,26.601,27.468,26.601,27.077,437238,0
2006-07-18,27.174,27.581,26.85,27.562,517645,0
2006-07-19,27.591,28.381,27.533,28.086,382374,0
2006-07-20,28.086,28.123,27.116,27.126,286833,0
2006-07-21,27.126,27.363,26.403,27.136,400452,0
2006-07-24,27.639,28.542,27.639,28.238,395826,0
2006-07-25,28.304,28.761,28.066,28.696,326878,0
2006-07-26,28.725,28.725,27.887,28.23,243319,0
2006-07-27,28.506,28.532,27.782,27.782,272853,0
2006-07-28,27.867,28.162,27.591,27.973,499355,0
2006-07-31,27.858,27.943,27.441,27.506,434507,0
2006-08-01,27.373,27.382,26.451,26.601,671095,0
2006-08-02,26.696,26.973,26.315,26.63,646399,0
2006-08-03,26.403,27.218,26.163,27.174,433560,0
2006-08-04,27.411,27.895,26.63,26.982,367238,0
2006-08-07,26.84,26.877,26.403,26.544,327929,0
2006-08-08,26.583,26.764,26.126,26.182,292614,0
2006-08-09,26.421,26.583,25.775,25.85,218725,0
2006-08-10,25.756,26.163,25.593,25.954,410122,0
2006-08-11,25.954,26.335,25.708,26.098,231547,0
2006-08-14,26.307,26.563,25.897,25.983,110991,0
2006-08-15,26.451,27.277,26.403,27.277,462673,0
2006-08-16,27.514,28.192,27.277,28.106,419895,0
2006-08-17,28.02,28.371,27.715,28.066,236171,0
2006-08-18,28.212,28.238,27.353,27.933,239745,0
2006-08-21,27.923,27.923,27.184,27.353,206111,0
2006-08-22,27.411,27.45,26.973,27.373,158710,0
2006-08-23,27.402,27.619,26.802,27.097,141788,0
2006-08-24,27.184,27.324,26.696,26.907,235541,0
2006-08-25,26.802,27.146,26.715,27.029,115195,0
2006-08-28,27.029,27.724,27.02,27.649,176999,0
2006-08-29,27.649,27.792,27.228,27.639,353468,0
2006-08-30,27.649,27.792,27.523,27.696,186667,0
2006-08-31,27.792,27.943,27.497,27.782,364400,0
2006-09-01,27.782,27.839,27.353,27.668,141264,0
2006-09-05,27.742,27.83,27.552,27.733,172898,0
2006-09-06,27.591,27.591,27.01,27.01,225662,0
2006-09-07,26.925,27.184,26.63,26.735,368815,0
2006-09-08,26.735,27.097,26.459,26.84,204220,0
2006-09-11,26.792,26.897,26.451,26.85,514387,0
2006-09-12,27.02,28.598,26.85,28.381,587749,0
2006-09-13,28.381,28.817,28.162,28.798,950260,0
2006-09-14,28.857,28.951,28.458,28.837,572299,0
2006-09-15,29.18,29.34,28.817,28.876,520168,0
2006-09-18,28.734,28.866,28.247,28.561,511969,0
2006-09-19,28.551,28.827,28.202,28.798,236802,0
2006-09-20,29.019,29.57,28.761,29.532,314895,0
2006-09-21,29.532,29.637,28.807,29.047,159970,0
2006-09-22,28.961,29.39,28.561,29.268,321410,0
2006-09-25,29.293,30.15,29.277,29.941,393304,0
2006-09-26,30.027,30.779,29.941,30.485,351578,0
2006-09-27,30.485,31.008,30.359,30.684,463411,0
2006-09-28,30.684,30.998,30.177,30.445,408335,0
2006-09-29,30.445,30.684,29.847,29.856,486007,0
2006-10-02,30.086,30.475,29.57,30.113,325618,0
2006-10-03,30.121,30.247,29.655,29.941,386157,0
2006-10-04,29.808,30.495,29.619,30.495,400977,0
2006-10-05,30.445,31.341,30.057,31.293,614658,0
2006-10-06,31.254,32.528,30.998,32.471,738260,0
2006-10-09,32.32,33.366,31.558,33.301,1001970,0
2006-10-10,33.301,33.643,32.92,33.282,892975,0
2006-10-11,33.282,33.347,32.578,32.691,814041,0
2006-10-12,31.207,31.695,29.779,31.665,2820714,0
2006-10-13,31.635,31.903,31.188,31.883,704837,0
2006-10-16,31.805,32.206,31.312,32.158,613500,0
2006-10-17,31.776,31.854,31.368,31.738,543185,0
2006-10-18,31.703,32.102,31.227,31.236,377643,0
2006-10-19,31.197,31.53,30.98,31.207,375542,0
2006-10-20,31.207,31.207,30.579,30.97,399926,0
2006-10-23,30.95,31.445,30.864,31.331,363875,0
2006-10-24,31.207,31.502,31.046,31.35,280737,0
2006-10-25,31.35,31.805,31.046,31.712,333498,0
2006-10-26,31.883,32.34,31.607,32.301,283993,0
2006-10-27,32.158,32.206,31.685,31.785,263922,0
2006-10-30,31.785,32.177,31.53,32.149,204747,0
2006-10-31,32.158,32.158,31.54,31.675,291142,0
2006-11-01,31.766,31.776,30.817,30.864,366398,0
2006-11-02,30.864,31.244,30.606,31.207,240166,0
2006-11-03,31.397,31.757,31.13,31.321,154083,0
2006-11-06,31.397,31.795,31.207,31.558,214626,0
2006-11-07,31.53,32.414,31.53,32.253,428409,0
2006-11-08,32.016,32.13,31.331,31.665,449747,0
2006-11-09,31.665,32.033,31.072,31.473,518485,0
2006-11-10,31.464,33.301,31.464,33.118,554117,0
2006-11-13,33.118,33.956,33.014,33.31,666893,0
2006-11-14,33.301,33.366,32.71,32.987,762226,0
2006-11-15,33.014,33.301,32.939,33.109,724177,0
2006-11-16,33.109,33.301,32.92,33.109,746458,0
2006-11-17,33.109,33.158,32.626,33.052,437345,0
2006-11-20,33.052,33.291,32.729,32.996,517855,0
2006-11-21,33.014,33.109,32.528,32.729,246786,0
2006-11-22,32.776,32.939,32.433,32.842,319415,0
2006-11-24,32.636,32.891,32.33,32.815,97012,0
2006-11-27,32.626,32.681,31.645,31.805,478650,0
2006-11-28,31.805,32.112,31.445,31.824,406444,0
2006-11-29,32.13,32.71,32.13,32.578,271486,0
2006-11-30,32.491,33.415,32.453,33.109,580812,0
2006-12-01,33.118,33.51,32.833,33.376,838320,0
2006-12-04,33.366,34.195,33.204,34.128,615603,0
2006-12-05,34.25,34.934,34.185,34.46,461202,0
2006-12-06,34.367,34.367,33.317,33.415,521322,0
2006-12-07,33.415,33.804,33.061,33.46,433456,0
2006-12-08,33.31,33.852,33.014,33.272,279370,0
2006-12-11,33.366,33.443,33.148,33.301,346637,0
2006-12-12,33.204,33.282,32.369,32.901,465828,0
2006-12-13,32.92,33.386,32.824,33.004,443124,0
2006-12-14,32.206,32.359,31.378,31.795,1463803,0
2006-12-15,32.062,32.14,30.713,30.749,1076910,0
2006-12-18,30.93,30.97,30.276,30.606,625273,0
2006-12-19,30.514,30.514,30.027,30.306,437553,0
2006-12-20,30.296,30.731,30.037,30.247,419475,0
2006-12-21,30.359,30.874,30.296,30.514,468561,0
2006-12-22,30.514,30.588,30.159,30.369,222720,0
2006-12-26,30.276,30.684,30.276,30.495,187510,0
2006-12-27,30.665,31.274,30.636,31.13,327929,0
2006-12-28,31.139,31.283,30.797,31.063,365977,0
2006-12-29,30.97,31.578,30.864,31.312,545602,0
2007-01-03,31.35,32.062,30.57,30.95,505138,0
2007-01-04,30.921,30.921,30.197,30.703,744987,0
2007-01-05,30.616,30.655,29.541,29.931,517433,0
2007-01-08,29.989,30.35,29.884,30.076,464354,0
2007-01-09,30.167,30.531,29.979,30.465,403709,0
2007-01-10,30.396,30.455,29.97,30.14,335599,0
2007-01-11,30.167,31.236,30.167,30.95,332554,0
2007-01-12,31.159,31.435,31.016,31.264,333394,0
2007-01-16,31.635,31.95,31.378,31.52,271908,0
2007-01-17,31.397,31.578,31.063,31.063,311218,0
2007-01-18,31.072,31.645,31.026,31.464,484115,0
2007-01-19,31.587,32.006,31.54,31.738,201593,0
2007-01-22,31.685,32.177,31.597,32.006,526158,0
2007-01-23,31.977,32.626,31.824,32.378,859762,0
2007-01-24,32.463,33.109,32.378,33.004,521007,0
2007-01-25,33.014,33.301,32.369,32.616,462254,0
2007-01-26,32.653,32.795,32.282,32.636,243529,0
2007-01-29,32.824,33.46,32.301,32.397,888772,0
2007-01-30,32.349,32.901,32.016,32.244,362509,0
2007-01-31,32.167,32.224,31.492,31.913,315105,0
2007-02-01,31.922,33.138,31.922,33.052,700740,0
2007-02-02,33.109,33.527,33.004,33.282,468245,0
2007-02-05,33.158,33.376,32.662,32.767,447960,0
2007-02-06,32.824,33.024,32.378,32.578,266652,0
2007-02-07,32.729,32.729,32.405,32.51,184775,0
2007-02-08,32.51,33.253,32.291,33.196,229972,0
2007-02-09,33.09,33.301,32.824,32.891,307643,0
2007-02-12,32.881,33.118,32.378,32.463,219144,0
2007-02-13,32.491,32.616,32.158,32.359,151980,0
2007-02-14,32.387,32.738,32.32,32.349,202321,0
2007-02-15,32.301,32.653,32.158,32.51,247523,0
2007-02-16,32.548,33.243,32.369,33.081,224504,0
2007-02-20,32.92,33.327,32.597,32.968,299972,0
2007-02-21,32.852,33.099,32.397,32.644,215255,0
2007-02-22,32.644,32.949,32.387,32.71,163125,0
2007-02-23,32.681,32.815,32.349,32.568,155555,0
2007-02-26,32.597,32.691,32.016,32.471,111383,0
2007-02-27,32.016,32.016,30.435,30.854,275376,0
2007-02-28,30.797,31.111,30.415,30.94,421053,0
2007-03-01,30.35,31.072,29.35,30.93,391413,0
2007-03-02,30.827,30.97,30.377,30.387,338543,0
2007-03-05,30.095,30.521,29.609,29.637,256880,0
2007-03-06,29.97,30.396,29.837,30.159,226186,0
2007-03-07,30.086,30.396,29.817,30.13,180045,0
2007-03-08,30.35,30.597,30.008,30.15,147568,0
2007-03-09,30.387,30.541,29.922,30.207,225135,0
2007-03-12,30.266,30.713,30.167,30.56,160706,0
2007-03-13,30.237,30.237,28.781,28.817,453949,0
2007-03-14,28.847,29.132,28.182,29.075,464566,0
2007-03-15,30.684,32.776,30.684,31.922,1372046,0
2007-03-16,32.016,32.671,31.874,32.158,852929,0
2007-03-19,32.538,32.977,32.158,32.349,489266,0
2007-03-20,32.349,32.481,32.016,32.387,254776,0
2007-03-21,32.387,33.204,32.301,33.014,270017,0
2007-03-22,33.204,33.204,32.842,33.034,279686,0
2007-03-23,33.128,33.46,33.043,33.272,248574,0
2007-03-26,33.213,33.291,32.729,33.204,143047,0
2007-03-27,33.071,33.071,32.51,32.568,112041,0
2007-03-28,32.387,32.397,31.785,31.903,199596,0
2007-03-29,32.062,32.13,31.397,31.578,202539,0
2007-03-30,31.578,32.082,31.405,31.996,340226,0
2007-04-02,31.996,32.291,31.968,32.224,223453,0
2007-04-03,32.301,32.681,32.112,32.644,341696,0
2007-04-04,32.606,32.606,32.149,32.291,150300,0
2007-04-05,32.291,32.616,32.13,32.397,137477,0
2007-04-09,32.424,32.518,32.102,32.301,127598,0
2007-04-10,32.112,32.568,31.95,32.349,229445,0
2007-04-11,32.349,32.424,31.695,31.903,279476,0
2007-04-12,31.854,32.177,31.35,32.12,230285,0
2007-04-13,32.112,32.369,32.016,32.262,168799,0
2007-04-16,32.33,32.548,32.224,32.453,164911,0
2007-04-17,32.453,32.757,31.959,32.311,134219,0
2007-04-18,32.196,32.424,31.883,32.177,129069,0
2007-04-19,31.94,32.158,31.607,31.986,226923,0
2007-04-20,32.491,32.767,32.32,32.491,216937,0
2007-04-23,32.405,32.538,32.206,32.405,205480,0
2007-04-24,32.369,32.443,31.893,32.016,226291,0
2007-04-25,32.253,32.253,31.695,31.814,231547,0
2007-04-26,31.748,32.378,31.587,32.186,283048,0
2007-04-27,32.158,32.301,31.814,31.986,112673,0
2007-04-30,31.977,31.977,30.495,30.505,317314,0
2007-05-01,30.475,31.188,30.13,31.188,353468,0
2007-05-02,31.188,31.625,31.12,31.473,219355,0
2007-05-03,31.425,31.712,30.96,31.685,415903,0
2007-05-04,31.874,31.968,31.511,31.824,169008,0
2007-05-07,31.824,31.874,31.616,31.776,192763,0
2007-05-08,31.685,31.685,31.046,31.665,236802,0
2007-05-09,31.655,32.33,31.321,31.996,352103,0
2007-05-10,31.776,31.776,30.94,30.95,481068,0
2007-05-11,31.101,31.655,31.101,31.54,170900,0
2007-05-14,31.548,31.94,30.787,30.98,268125,0
2007-05-15,30.96,31.179,30.505,30.521,232809,0
2007-05-16,30.465,30.521,29.655,29.817,509865,0
2007-05-17,29.694,29.817,28.696,28.837,835778,0
2007-05-18,28.857,29.457,28.734,29.331,425465,0
2007-05-21,29.249,30.315,29.249,30.217,283088,0
2007-05-22,30.266,30.731,30.066,30.579,492207,0
2007-05-23,30.579,31.12,30.341,30.435,227554,0
2007-05-24,30.435,31.092,29.884,29.941,855243,0
2007-05-25,30.047,30.396,29.799,30.14,415483,0
2007-05-29,30.332,30.377,29.703,29.876,457314,0
2007-05-30,29.665,29.742,29.419,29.628,613920,0
2007-05-31,29.789,30.257,29.37,29.494,420002,0
2007-06-01,29.752,29.913,29.18,29.541,912632,0
2007-06-04,29.428,29.494,28.696,28.798,817826,0
2007-06-05,28.771,29.475,28.677,29.249,597523,0
2007-06-06,29.028,29.028,28.304,28.497,599206,0
2007-06-07,28.276,28.478,27.562,27.733,488005,0
2007-06-08,27.706,28.458,27.619,28.342,580078,0
2007-06-11,28.342,28.458,28.257,28.41,531412,0
2007-06-12,28.172,28.667,28,28.212,482118,0
2007-06-13,28.351,28.97,28.295,28.847,536036,0
2007-06-14,28.857,29.514,28.857,29.114,510391,0
2007-06-15,27.201,29.114,27.174,28.497,1781959,0
2007-06-18,28.458,28.458,27.923,28.172,1002601,0
2007-06-19,28.066,28.114,27.742,27.802,500616,0
2007-06-20,27.83,28.039,27.591,27.619,629687,0
2007-06-21,28.313,28.532,27.639,28.4,812044,0
2007-06-22,28.247,28.468,27.973,28.238,628216,0
2007-06-25,28.153,28.4,28.03,28.313,572825,0
2007-06-26,28.449,28.715,28.096,28.133,580812,0
2007-06-27,27.943,28.734,27.867,28.618,337074,0
2007-06-28,28.638,29.409,28.532,28.648,221771,0
2007-06-29,28.696,28.761,27.904,28.086,542660,0
2007-07-02,28.257,28.42,27.895,28.332,494416,0
2007-07-03,28.381,28.487,28.276,28.41,238274,0
2007-07-05,28.381,28.618,27.973,28.618,334866,0
2007-07-06,28.542,28.827,28.42,28.542,232396,0
2007-07-09,28.532,28.827,28.506,28.706,233859,0
2007-07-10,28.542,28.588,28.096,28.182,315143,0
2007-07-11,28.086,28.542,27.802,28.487,329295,0
2007-07-12,28.638,29.095,28.588,29.047,237013,0
2007-07-13,29.019,29.438,28.932,29.313,297974,0
2007-07-16,29.161,29.209,28.551,28.628,441549,0
2007-07-17,28.734,28.906,28.506,28.506,307959,0
2007-07-18,28.515,28.734,28.123,28.487,409281,0
2007-07-19,28.725,28.725,28.332,28.542,156924,0
2007-07-20,28.478,28.515,27.61,28.304,534776,0
2007-07-23,28.351,28.391,27.877,27.895,360300,0
2007-07-24,27.601,27.821,27.087,27.218,396143,0
2007-07-25,27.488,27.742,27.069,27.431,340961,0
2007-07-26,26.963,27.201,25.924,26.611,467824,0
2007-07-27,26.611,26.735,25.915,26.393,454792,0
2007-07-30,26.421,26.764,25.897,26.591,406022,0
2007-07-31,26.953,26.953,25.593,25.668,545708,0
2007-08-01,25.499,26.126,25.319,26.07,455423,0
2007-08-02,26.07,26.421,25.756,26.298,422421,0
2007-08-03,26.374,26.441,24.861,24.87,751503,0
2007-08-06,25.621,26.335,24.376,26.325,820664,0
2007-08-07,26.051,27.523,25.963,27.267,518591,0
2007-08-08,27.659,29.38,27.552,28.542,1054524,0
2007-08-09,27.83,29.268,27.83,28.687,1192316,0
2007-08-10,27.591,28.351,26.451,26.783,693064,0
2007-08-13,27.174,27.174,25.973,26.774,548862,0
2007-08-14,26.897,27.146,25.907,25.907,323302,0
2007-08-15,25.907,26.735,25.585,25.756,451532,0
2007-08-16,25.737,27.238,25.45,26.973,639883,0
2007-08-17,29.4,29.4,27.194,27.811,388259,0
2007-08-20,27.923,28.276,27.218,27.83,242687,0
2007-08-21,27.571,28.162,27.136,27.459,119400,0
2007-08-22,27.762,28.295,27.01,27.343,209790,0
2007-08-23,27.421,27.421,26.126,26.241,310376,0
2007-08-24,26.202,26.488,25.746,26.441,257823,0
2007-08-27,26.412,26.563,25.804,25.897,167853,0
2007-08-28,25.072,25.842,25.023,25.081,299865,0
2007-08-29,25.174,25.678,25.174,25.499,282628,0
2007-08-30,25.154,26.061,25.072,25.27,242582,0
2007-08-31,25.678,25.708,25.134,25.374,123181,0
2007-09-04,25.212,26.07,25.072,25.708,165752,0
2007-09-05,25.593,25.973,25.116,25.144,275165,0
2007-09-06,25.144,25.469,25.052,25.29,259085,0
2007-09-07,24.898,25.116,23.615,23.653,652809,0
2007-09-10,24.128,24.175,22.834,23.31,681714,0
2007-09-11,23.386,24.109,23.215,23.452,240795,0
2007-09-12,23.548,23.994,23.424,23.729,237854,0
2007-09-13,23.862,24.318,23.567,23.795,280420,0
2007-09-14,23.338,24.081,23.319,23.882,371548,0
2007-09-17,23.776,23.882,23.071,23.404,325828,0
2007-09-18,23.452,25.144,23.434,24.994,431246,0
2007-09-19,25.3,26.64,24.556,24.823,810467,0
2007-09-20,24.843,25.31,23.891,24.004,373546,0
2007-09-21,24.043,24.128,23.672,23.804,556007,0
2007-09-24,23.795,24.213,22.766,22.834,978112,0
2007-09-25,22.834,23.404,22.368,22.463,655754,0
2007-09-26,22.692,23.338,22.692,22.854,405601,0
2007-09-27,23.006,23.025,22.684,22.854,240481,0
2007-09-28,22.903,23.206,22.529,22.719,321727,0
2007-10-01,22.805,23.69,22.719,23.69,461728,0
2007-10-02,24.023,24.766,23.862,24.273,573455,0
2007-10-03,24.233,25.212,24.213,24.927,525738,0
2007-10-04,25.042,25.212,23.968,24.023,356307,0
2007-10-05,24.318,25.29,24.282,25.203,252254,0
2007-10-08,25.125,25.717,24.556,24.879,287148,0
2007-10-09,26.459,27.973,26.08,27.097,774837,0
2007-10-10,27.184,27.571,26.64,26.84,460151,0
2007-10-11,30.445,30.844,26.982,27.107,3157366,0
2007-10-12,27.459,28.628,27.373,28.096,908741,0
2007-10-15,28.4,28.532,27.402,27.552,560108,0
2007-10-16,27.353,28,26.85,26.85,748351,0
2007-10-17,27.209,27.334,26.706,26.991,606459,0
2007-10-18,26.83,27.02,26.116,26.354,401817,0
2007-10-19,26.269,26.451,25.528,25.528,523320,0
2007-10-22,25.756,26.498,25.154,26.061,403709,0
2007-10-23,26.163,26.222,25.43,25.775,341490,0
2007-10-24,25.832,26.212,24.67,25.897,465092,0
2007-10-25,25.934,25.993,24.718,24.945,426939,0
2007-10-26,25.31,25.603,24.614,25.062,305120,0
2007-10-29,25.144,25.261,24.481,24.974,289777,0
2007-10-30,24.785,25.023,24.481,24.605,346744,0
2007-10-31,24.605,24.709,23.91,24.527,731743,0
2007-11-01,24.366,24.366,22.929,23.043,698111,0
2007-11-02,23.443,23.682,22.834,22.929,729642,0
2007-11-05,22.929,23.518,22.834,22.873,683499,0
2007-11-06,23.025,23.273,22.607,23.234,343694,0
2007-11-07,23.129,23.129,21.884,21.959,403709,0
2007-11-08,22.111,22.511,21.285,22.416,585962,0
2007-11-09,22.062,22.986,21.559,22.607,599337,0
2007-11-12,22.492,23.1,22.434,22.684,367417,0
2007-11-13,22.616,23.586,22.616,23.528,230810,0
2007-11-14,23.605,23.624,22.883,23.119,287148,0
2007-11-15,22.967,23.062,22.567,22.863,671071,0
2007-11-16,22.912,22.912,21.969,22.292,458470,0
2007-11-19,22.092,22.15,21.159,21.189,635259,0
2007-11-20,21.103,21.445,20.018,20.562,749822,0
2007-11-21,20.484,21.34,20.341,20.636,404550,0
2007-11-23,20.751,21.216,20.626,20.875,132223,0
2007-11-26,20.77,20.855,19.695,19.724,518170,0
2007-11-27,19.752,20.37,19.656,19.828,631107,0
2007-11-28,20.17,21.255,19.931,21.007,490105,0
2007-11-29,20.855,20.997,20.113,20.237,396668,0
2007-11-30,20.741,21.207,20.37,20.474,429145,0
2007-12-03,20.455,20.455,19.381,19.485,562950,0
2007-12-04,19.265,19.742,18.942,19.333,862601,0
2007-12-05,19.648,19.752,19.134,19.467,514913,0
2007-12-06,19.458,21.929,19.458,21.912,1016790,0
2007-12-07,21.922,22.795,21.569,22.597,666089,0
2007-12-10,22.416,22.577,21.748,22.482,729431,0
2007-12-11,22.548,22.863,20.741,20.797,766969,0
2007-12-12,21.636,21.949,20.199,20.741,556848,0
2007-12-13,20.436,20.78,19.998,20.711,353995,0
2007-12-14,20.409,20.503,19.542,19.979,589221,0
2007-12-17,19.818,20.237,19.705,19.877,930005,0
2007-12-18,20.151,20.817,19.629,20.626,860204,0
2007-12-19,20.522,21.407,20.275,20.903,520904,0
2007-12-20,20.997,22.359,20.997,21.796,1143661,0
2007-12-21,22.187,22.548,21.758,21.884,911474,0
2007-12-24,21.636,21.959,20.817,20.942,231758,0
2007-12-26,21.159,21.748,20.57,21.416,403816,0
2007-12-27,21.502,21.502,20.284,20.284,376265,0
2007-12-28,20.608,20.666,19.885,20.037,402396,0
2007-12-31,19.912,20.227,19.752,19.998,242163,0
2008-01-02,19.931,20.121,19.219,19.609,397404,0
2008-01-03,19.665,19.761,19.057,19.125,474420,0
2008-01-04,18.905,19.152,18.43,18.601,602938,0
2008-01-07,18.648,19.115,18.267,18.382,719026,0
2008-01-08,18.392,18.791,17.924,18.125,766930,0
2008-01-09,18.174,18.751,18.049,18.743,448696,0
2008-01-10,18.571,18.98,18.219,18.581,673752,0
2008-01-11,18.411,18.667,18.135,18.372,506818,0
2008-01-14,18.61,18.648,18.257,18.421,451012,0
2008-01-15,17.991,18.228,17.602,17.906,787059,0
2008-01-16,17.735,18.83,17.678,18.522,553235,0
2008-01-17,18.449,18.771,17.802,18.219,541187,0
2008-01-18,18.323,18.551,17.602,18.019,367395,0
2008-01-22,17.277,19.265,17.277,18.44,701243,0
2008-01-23,17.981,20.419,17.972,20.36,919867,0
2008-01-24,20.58,20.932,18.932,19.096,579709,0
2008-01-25,19.199,19.629,18.914,19.191,497683,0
2008-01-28,19.323,19.969,18.591,19.951,329144,0
2008-01-29,20.047,20.503,19.513,20.332,406231,0
2008-01-30,20.057,20.379,19.599,19.675,271382,0
2008-01-31,19.285,20.646,19.047,20.037,514544,0
2008-02-01,20.179,20.807,19.969,20.807,305446,0
2008-02-04,20.789,20.789,19.838,19.979,369658,0
2008-02-05,19.438,20.303,18.999,19.009,435425,0
2008-02-06,19.229,19.656,18.62,18.667,269863,0
2008-02-07,18.591,18.914,18.097,18.532,854984,0
2008-02-08,18.522,18.658,18.001,18.581,400546,0
2008-02-11,18.667,18.952,18.049,18.532,439864,0
2008-02-12,18.811,19.381,18.62,18.867,621364,0
2008-02-13,19.077,19.428,18.867,19.219,227984,0
2008-02-14,19.313,19.381,18.372,18.601,275218,0
2008-02-15,18.449,18.449,18.059,18.21,296293,0
2008-02-19,18.362,18.392,18.001,18.228,274113,0
2008-02-20,18.135,19.067,18.135,18.723,338229,0
2008-02-21,18.895,19.941,18.895,19.495,657004,0
2008-02-22,19.485,19.951,19.438,19.895,478145,0
2008-02-25,19.808,20.96,19.57,20.96,287994,0
2008-02-26,20.78,21.693,20.78,21.295,248198,0
2008-02-27,20.96,21.436,20.389,21.295,260766,0
2008-02-28,20.932,20.932,19.979,20.409,259925,0
2008-02-29,19.961,20.284,18.98,19.096,274432,0
2008-03-03,19.077,20.077,18.667,20.077,205797,0
2008-03-04,19.828,22.967,19.828,21.14,489009,0
2008-03-05,20.903,20.988,19.789,20.675,246368,0
2008-03-06,20.522,21.32,20.189,21.103,246588,0
2008-03-07,20.694,20.694,19.125,19.381,239305,0
2008-03-10,19.476,20.598,18.723,20.199,208429,0
2008-03-11,21.12,21.285,19.438,20.978,352315,0
2008-03-12,20.903,21.416,19.599,19.798,390869,0
2008-03-13,19.533,20.922,19.057,20.17,312203,0
2008-03-14,20.312,20.542,18.932,19.868,188067,0
2008-03-17,19.265,20.332,19.265,19.495,257398,0
2008-03-18,19.752,20.351,19.343,20.121,374368,0
2008-03-19,19.838,21.017,18.895,18.895,508573,0
2008-03-20,17.286,20.646,16.451,17.354,1988243,0
2008-03-24,17.383,18.541,17.25,18.174,1080458,0
2008-03-25,18.135,18.497,17.125,17.26,721654,0
2008-03-26,17.25,17.25,16.708,17.003,284101,0
2008-03-27,17.031,17.306,16.65,16.83,559058,0
2008-03-28,16.821,17.125,15.812,16.316,999397,0
2008-03-31,16.316,16.499,15.908,16.078,571176,0
2008-04-01,16.964,17.183,16.489,16.574,456788,0
2008-04-02,16.6,17.221,16.022,16.746,789118,0
2008-04-03,16.489,17.05,16.308,17.041,342020,0
2008-04-04,16.944,17.354,16.699,16.944,289173,0
2008-04-07,17.031,17.097,16.527,16.65,287484,0
2008-04-08,16.61,16.699,16.022,16.155,352534,0
2008-04-09,16.203,16.6,15.413,15.518,349958,0
2008-04-10,15.574,15.822,15.032,15.317,494555,0
2008-04-11,15.109,15.708,14.823,15.422,674635,0
2008-04-14,15.384,15.384,14.518,14.643,471956,0
2008-04-15,14.775,14.909,14.233,14.292,443198,0
2008-04-16,14.404,15.185,14.357,14.909,362157,0
2008-04-17,14.793,15.135,14.624,14.701,139575,0
2008-04-18,15.003,15.462,14.701,15.1,318602,0
2008-04-21,15.126,15.317,14.842,15.052,272703,0
2008-04-22,14.985,15.013,14.118,14.158,279213,0
2008-04-23,14.185,14.223,13.482,13.529,640797,0
2008-04-24,13.577,14.063,13.331,13.462,632958,0
2008-04-25,13.51,13.775,13.302,13.673,443394,0
2008-04-28,13.746,14.595,13.69,14.5,365342,0
2008-04-29,14.803,15.117,14.32,14.357,500916,0
2008-04-30,14.585,15.83,14.528,15.308,588712,0
2008-05-01,15.908,15.936,14.985,15.29,494648,0
2008-05-02,15.432,15.738,14.272,14.518,395846,0
2008-05-05,14.432,14.661,14.148,14.242,295756,0
2008-05-06,14.223,14.746,13.928,14.004,184581,0
2008-05-07,14.109,14.538,13.966,14.138,414135,0
2008-05-08,14.938,14.938,13.928,14.223,669892,0
2008-05-09,14.148,14.862,14.014,14.357,226166,0
2008-05-12,14.5,15.022,14.414,14.975,199674,0
2008-05-13,15.354,15.354,14.681,14.948,182550,0
2008-05-14,14.909,15.354,14.909,15.135,230337,0
2008-05-15,15.08,15.327,14.929,15.145,228599,0
2008-05-16,14.909,15.422,14.909,15.013,187901,0
2008-05-19,15.042,15.518,14.881,15.175,253801,0
2008-05-20,15.135,15.308,14.518,14.624,192674,0
2008-05-21,14.691,15.205,13.901,13.975,217729,0
2008-05-22,13.947,14.948,13.424,13.708,474513,0
2008-05-23,13.606,14.233,13.51,13.529,291992,0
2008-05-27,13.519,13.975,13.491,13.884,205973,0
2008-05-28,13.884,14.272,13.795,14.203,136895,0
2008-05-29,14.128,14.367,13.957,14.148,181675,0
2008-05-30,14.176,14.195,13.665,14.195,211014,0
2008-06-02,14.118,14.461,13.606,13.636,252365,0
2008-06-03,13.472,14.292,12.949,13.102,631228,0
2008-06-04,12.996,13.386,12.625,12.702,491704,0
2008-06-05,12.758,13.548,12.662,13.092,311089,0
2008-06-06,12.939,12.939,11.902,12.445,635177,0
2008-06-09,12.405,12.653,12.037,12.455,515104,0
2008-06-10,12.247,12.827,12.247,12.617,389147,0
2008-06-11,12.53,12.608,11.988,12.084,437855,0
2008-06-12,12.075,12.386,11.949,12.128,263797,0
2008-06-13,12.237,12.635,12.217,12.464,296793,0
2008-06-16,12.386,12.435,12.056,12.377,276364,0
2008-06-17,12.377,12.539,12.075,12.349,218982,0
2008-06-18,12.148,12.303,11.664,11.779,392966,0
2008-06-19,11.684,12.32,11.684,12.197,326726,0
2008-06-20,11.75,13.082,10.333,11.027,1571946,0
2008-06-23,10.903,11.17,10.218,10.827,769961,0
2008-06-24,10.637,10.98,10.323,10.323,498579,0
2008-06-25,10.323,10.912,10.276,10.513,380003,0
2008-06-26,10.541,10.713,9.713,9.801,286311,0
2008-06-27,9.694,10.342,9.694,10.342,364418,0
2008-06-30,9.811,10.256,9.657,9.694,407274,0
2008-07-01,9.657,10.428,9.552,10.313,689683,0
2008-07-02,10.18,10.39,9.552,9.876,358504,0
2008-07-03,9.99,10.38,9.513,9.61,243286,0
2008-07-07,9.723,9.847,8.6484,9.3339,847871,0
2008-07-08,9.3147,10.894,9.2762,10.894,723818,0
2008-07-09,10.921,10.921,9.4104,9.523,515443,0
2008-07-10,9.532,9.961,9.3724,9.781,360456,0
2008-07-11,9.772,9.913,8.9434,9.591,534697,0
2008-07-14,9.837,10.237,9.61,9.961,518802,0
2008-07-15,9.99,11.083,9.639,10.808,681918,0
2008-07-16,11.083,11.654,10.541,11.465,423791,0
2008-07-17,11.532,12.511,11.37,12.34,482197,0
2008-07-18,12.33,12.349,11.228,11.483,279994,0
2008-07-21,11.503,11.627,10.579,10.951,412059,0
2008-07-22,10.761,12.405,10.761,12.368,571013,0
2008-07-23,12.377,12.682,12.148,12.682,370433,0
2008-07-24,12.702,12.702,12.093,12.187,223670,0
2008-07-25,12.32,12.415,12.075,12.386,340704,0
2008-07-28,12.265,12.415,11.399,11.408,365250,0
2008-07-29,11.417,12.872,11.36,12.415,443164,0
2008-07-30,12.539,12.92,11.949,12.227,263771,0
2008-07-31,12.084,12.53,12.084,12.138,163222,0
2008-08-01,12.349,12.702,11.998,12.569,228980,0
2008-08-04,13.404,13.404,11.76,12.368,428395,0
2008-08-05,12.167,13.673,12.167,13.462,706394,0
2008-08-06,13.302,13.844,13.034,13.737,477437,0
2008-08-07,13.414,13.501,12.836,13.054,313952,0
2008-08-08,13.092,13.755,13.092,13.186,694201,0
2008-08-11,13.157,14.213,13.157,13.321,480301,0
2008-08-12,13.386,13.656,13.147,13.293,294072,0
2008-08-13,13.366,13.501,12.285,12.807,362650,0
2008-08-14,12.608,12.787,11.958,12.084,492203,0
2008-08-15,12.303,12.559,11.76,11.949,437674,0
2008-08-18,12.008,12.33,11.664,11.921,300361,0
2008-08-19,11.769,11.855,11.256,11.34,469084,0
2008-08-20,11.321,11.426,10.523,10.96,572325,0
2008-08-21,10.817,10.96,10.551,10.781,224207,0
2008-08-22,11.018,11.199,10.647,10.97,244977,0
2008-08-25,11.01,11.073,10.561,10.685,274465,0
2008-08-26,10.713,11.065,10.607,10.856,301297,0
2008-08-27,10.951,11.141,10.504,10.561,229156,0
2008-08-28,10.598,10.96,10.561,10.96,304257,0
2008-08-29,10.817,11.057,10.705,10.799,250031,0
2008-09-02,11.265,11.798,11.209,11.445,534009,0
2008-09-03,11.37,11.721,11.33,11.542,672117,0
2008-09-04,11.588,11.608,11.065,11.121,238460,0
2008-09-05,11.037,11.275,10.836,11.065,242463,0
2008-09-08,11.483,11.702,11.256,11.617,566489,0
2008-09-09,11.721,11.988,11.417,11.532,383489,0
2008-09-10,11.76,11.911,10.97,11.455,431954,0
2008-09-11,11.265,11.958,11.15,11.958,293263,0
2008-09-12,11.827,12.187,11.426,12.027,288782,0
2008-09-15,11.798,12.187,11.18,11.57,285537,0
2008-09-16,11.073,11.228,10.607,11.228,598336,0
2008-09-17,11.057,11.283,10.656,11.111,290325,0
2008-09-18,11.417,13.302,11.228,12.415,1009794,0
2008-09-19,14.242,14.242,13.082,13.864,1253677,0
2008-09-22,13.567,14.451,12.872,13.025,468664,0
2008-09-23,13.13,13.682,12.969,13.396,404742,0
2008-09-24,13.396,13.443,12.891,12.91,283463,0
2008-09-25,12.978,13.577,12.901,13.311,416489,0
2008-09-26,13.025,13.443,12.729,13.177,476746,0
2008-09-29,12.53,12.797,11.664,11.855,591964,0
2008-09-30,14.461,14.461,11.874,12.295,432216,0
2008-10-01,12.285,12.511,11.627,11.817,368250,0
2008-10-02,11.808,11.949,10.342,10.504,498511,0
2008-10-03,10.856,10.98,9.847,9.884,488482,0
2008-10-06,9.513,9.922,9.2279,9.562,750195,0
2008-10-07,9.542,9.676,9.0195,9.144,364320,0
2008-10-08,8.7149,9.981,8.7149,9.811,633357,0
2008-10-09,9.894,10.096,9.2087,9.2087,532368,0
2008-10-10,8.6105,10.751,8.6105,10.284,898977,0
2008-10-13,11.01,11.18,10.037,10.551,610637,0
2008-10-14,10.771,10.941,9.894,10.237,459337,0
2008-10-15,9.99,10.123,8.8008,8.8008,425120,0
2008-10-16,8.7056,8.7056,5.8227,6.7266,2516455,0
2008-10-17,6.4317,6.8217,6.3364,6.4128,743905,0
2008-10-20,6.5078,6.5172,5.8989,5.9655,1465056,0
2008-10-21,5.8989,5.9464,5.4897,5.7371,1439579,0
2008-10-22,5.5371,5.6609,5.0901,5.2805,551263,0
2008-10-23,5.3375,5.3375,4.4051,4.4717,864858,0
2008-10-24,4.2434,4.4813,4.0815,4.3195,456607,0
2008-10-27,4.2528,4.6333,4.1198,4.3956,492099,0
2008-10-28,4.4906,4.5195,4.0149,4.3004,624303,0
2008-10-29,4.4337,5.3089,4.3956,4.9095,629805,0
2008-10-30,5.1091,5.1947,4.7858,4.9474,534293,0
2008-10-31,4.9378,5.6609,4.8713,5.6516,553643,0
2008-11-03,5.6133,6.6029,5.5848,5.68,710198,0
2008-11-04,5.8037,5.8132,5.4611,5.7275,488235,0
2008-11-05,5.5944,6.0606,5.5944,5.7657,348137,0
2008-11-06,5.7086,5.7561,5.2327,5.2518,269593,0
2008-11-07,5.3375,5.3375,4.9855,5.1283,200372,0
2008-11-10,5.3852,5.3852,4.7571,4.7858,206010,0
2008-11-11,4.7571,5.1852,4.6145,4.9759,216492,0
2008-11-12,4.8713,4.8904,4.5195,4.6048,315035,0
2008-11-13,4.6333,5.4136,4.5479,5.4136,367908,0
2008-11-14,5.2805,5.5371,5.0901,5.1091,772695,0
2008-11-17,5.0615,5.0901,4.7667,4.8332,311711,0
2008-11-18,4.8619,5.0236,4.7667,4.8142,441077,0
2008-11-19,4.8142,5.0138,4.3385,4.5195,283436,0
2008-11-20,4.4717,5.3187,4.4337,4.6906,468946,0
2008-11-21,4.7952,4.7952,4.1387,4.7667,549305,0
2008-11-24,4.8713,5.1471,4.6145,4.8998,573401,0
2008-11-25,4.8904,5.0711,4.2337,4.6432,394495,0
2008-11-26,4.4813,5.29,4.3861,5.29,293413,0
2008-11-28,5.2043,5.5944,5.0997,5.5944,85721,0
2008-12-01,5.3472,5.3472,4.5001,4.5099,311908,0
2008-12-02,4.5572,5.0424,4.4906,5.0332,394404,0
2008-12-03,4.957,5.8609,4.957,5.7086,723009,0
2008-12-04,5.6133,5.8894,5.0138,5.2139,316560,0
2008-12-05,5.0236,5.5088,4.8904,5.4897,265646,0
2008-12-08,5.5469,5.7943,5.3852,5.4611,441966,0
2008-12-09,5.3375,5.4041,4.5859,4.7477,598534,0
2008-12-10,4.9285,5.0615,4.7952,4.9378,534082,0
2008-12-11,4.8807,5.0615,4.5479,4.738,221848,0
2008-12-12,4.5953,5.1186,4.5572,4.8142,278446,0
2008-12-15,4.9474,5.0236,4.0436,4.1863,413316,0
2008-12-16,4.2813,4.6524,4.1768,4.6524,344904,0
2008-12-17,4.6238,4.9285,4.3575,4.7,278625,0
2008-12-18,4.7096,5.1377,4.3195,4.5001,346750,0
2008-12-19,4.5383,5.29,4.5383,5.1947,579558,0
2008-12-22,5.1377,5.3279,5.0522,5.29,500361,0
2008-12-23,5.3472,5.3852,5.1283,5.2043,356380,0
2008-12-24,5.2327,5.3754,5.1852,5.2327,165502,0
2008-12-26,5.2805,5.7846,5.2709,5.4708,237583,0
2008-12-29,5.4136,5.5848,5.2327,5.3089,236682,0
2008-12-30,5.2614,5.7465,5.2614,5.7465,223701,0
2008-12-31,5.623,6.1273,5.5848,5.7371,286749,0
2009-01-02,5.7561,6.1843,5.7086,6.0128,275688,0
2009-01-05,5.7275,6.5837,5.7275,6.4793,259969,0
2009-01-06,6.5649,7.107,6.5078,6.9738,348241,0
2009-01-07,6.8978,7.0405,6.7075,6.8694,270353,0
2009-01-08,6.6788,7.0502,6.6788,6.8978,264507,0
2009-01-09,6.9644,6.9644,6.5078,6.5172,238374,0
2009-01-12,6.6697,6.993,6.2223,6.2509,312067,0
2009-01-13,6.2129,6.2984,5.9655,6.0987,294771,0
2009-01-14,5.9845,6.1366,5.7846,5.8418,342103,0
2009-01-15,5.8894,6.1273,5.1661,6.0796,356102,0
2009-01-16,6.1555,6.1555,5.5848,6.0035,460792,0
2009-01-20,6.0891,6.0891,5.5088,5.6133,391316,0
2009-01-21,5.8037,5.8703,5.6133,5.6896,343193,0
2009-01-22,5.5753,5.8037,5.5279,5.6516,203525,0
2009-01-23,5.4708,5.5563,5.2327,5.3754,266987,0
2009-01-26,5.3472,5.4897,5.3089,5.4802,271818,0
2009-01-27,5.4708,5.6419,5.3852,5.623,233488,0
2009-01-28,5.7657,5.7846,5.5371,5.7086,258201,0
2009-01-29,5.6325,5.7086,5.29,5.4325,193254,0
2009-01-30,5.4993,5.4993,5.2234,5.2614,157671,0
2009-02-02,5.2234,5.5658,5.1569,5.5183,255076,0
2009-02-03,5.6039,5.6039,5.1758,5.4708,176790,0
2009-02-04,5.4518,5.4611,5.1852,5.2043,238764,0
2009-02-05,5.2518,5.3187,5.1377,5.1569,280574,0
2009-02-06,5.1569,5.6705,5.0522,5.5088,317451,0
2009-02-09,5.4993,5.5848,5.3754,5.5848,249460,0
2009-02-10,5.5088,5.7181,5.1947,5.2139,374001,0
2009-02-11,5.2139,5.3661,5.1377,5.2709,256430,0
2009-02-12,5.1661,5.1852,4.8998,5.1186,203501,0
2009-02-13,5.1377,5.2139,4.9759,5.0236,138917,0
2009-02-17,4.8332,4.8619,4.7096,4.719,163960,0
2009-02-18,4.7571,4.7571,4.2813,4.3861,147188,0
2009-02-19,4.4622,4.4717,4.1007,4.1007,138282,0
2009-02-20,4.0056,4.2434,3.9483,4.1483,176102,0
2009-02-23,4.1198,4.3289,4.0056,4.0246,154866,0
2009-02-24,4.1007,4.2528,4.034,4.2147,153417,0
2009-02-25,4.1674,4.1674,3.7107,3.9197,268119,0
2009-02-26,3.9483,4.2813,3.9197,3.9295,185439,0
2009-02-27,3.8818,4.1198,3.8248,3.8532,138723,0
2009-03-02,3.7866,3.8628,3.4536,3.5679,204765,0
2009-03-03,3.5679,3.6154,3.1492,3.2158,258450,0
2009-03-04,3.2636,3.6916,3.2636,3.6059,256089,0
2009-03-05,3.5775,3.5775,3.0541,3.0827,163928,0
2009-03-06,3.0921,3.2824,2.9876,3.0731,368958,0
2009-03-09,3.0921,3.2824,3.0159,3.0921,164177,0
2009-03-10,3.1685,3.5775,3.1303,3.5775,221017,0
2009-03-11,3.6154,3.9008,3.5869,3.7676,172064,0
2009-03-12,3.7773,4.3289,3.6441,4.3289,249531,0
2009-03-13,4.4051,4.9474,4.3861,4.7096,240542,0
2009-03-16,4.7096,4.8904,4.3861,4.6048,183622,0
2009-03-17,4.5764,5.0522,4.5195,5.0522,143150,0
2009-03-18,5.0332,5.7275,4.9095,5.1758,215964,0
2009-03-19,4.3861,5.1661,4.291,4.8998,544238,0
2009-03-20,4.957,5.4325,4.5383,4.8429,361940,0
2009-03-23,5.0424,5.7465,5.0046,5.6133,371649,0
2009-03-24,5.5469,5.5944,5.2043,5.2424,281560,0
2009-03-25,5.29,5.9845,4.9188,5.2993,325802,0
2009-03-26,5.4041,5.68,5.3564,5.623,304043,0
2009-03-27,5.5183,5.5279,5.2234,5.2424,141291,0
2009-03-30,5.0615,5.2518,4.8998,5.0711,190484,0
2009-03-31,5.1283,5.2043,4.9095,5.0522,283612,0
2009-04-01,4.9759,5.4993,4.8522,5.4708,263144,0
2009-04-02,5.623,6.1843,5.5088,6.0606,243433,0
2009-04-03,6.0606,6.66,6.0128,6.6505,253244,0
2009-04-06,6.5649,6.5649,5.8227,6.0796,380401,0
2009-04-07,5.9655,6.1082,5.7371,5.7751,151939,0
2009-04-08,5.8037,6.1366,5.6991,5.9082,208494,0
2009-04-09,6.1366,6.5743,6.0891,6.4981,277649,0
2009-04-13,6.4317,6.5837,6.1273,6.5172,198713,0
2009-04-14,6.3934,6.66,6.051,6.0987,277368,0
2009-04-15,6.0701,6.5649,6.0415,6.346,187723,0
2009-04-16,6.4221,6.7456,6.3557,6.6505,243057,0
2009-04-17,6.66,6.66,6.3745,6.622,282044,0
2009-04-20,6.4887,6.4887,5.8797,6.0415,353300,0
2009-04-21,6.0322,6.641,5.9179,6.6313,213275,0
2009-04-22,6.5458,7.4401,6.4221,6.9835,429953,0
2009-04-23,7.0025,7.2119,6.289,6.6788,329145,0
2009-04-24,6.7836,7.5161,6.6124,7.0881,427262,0
2009-04-27,7.1833,7.4118,6.7836,7.2402,454665,0
2009-04-28,7.1356,7.2499,6.8503,6.8786,270934,0
2009-04-29,6.9453,7.5449,6.8597,7.3543,402506,0
2009-04-30,7.4497,8.6388,7.4497,8.3821,450528,0
2009-05-01,8.3821,8.6009,7.3354,7.5351,397717,0
2009-05-04,7.6494,8.1824,7.1833,7.3164,400792,0
2009-05-05,7.3164,8.0395,7.1547,7.9349,301279,0
2009-05-06,8.1632,8.2678,7.6114,8.0206,276382,0
2009-05-07,8.1062,8.5628,7.916,8.3917,483314,0
2009-05-08,8.5343,8.7818,8.401,8.7531,357965,0
2009-05-11,8.7246,8.7722,8.2871,8.5628,184029,0
2009-05-12,8.6009,8.658,6.9644,7.3735,286817,0
2009-05-13,7.3543,7.3543,6.4412,6.5934,418083,0
2009-05-14,6.66,7.0976,6.308,6.3175,394199,0
2009-05-15,6.2984,6.9075,6.2319,6.5837,312890,0
2009-05-18,6.6981,7.1737,6.6029,7.1643,246058,0
2009-05-19,7.1833,7.3164,6.8883,7.2785,290146,0
2009-05-20,7.3354,8.1345,7.3354,7.6304,330155,0
2009-05-21,7.5449,7.64,7.1643,7.4021,282756,0
2009-05-22,7.4307,7.5259,7.1453,7.2402,205684,0
2009-05-26,7.3164,8.0967,7.2499,7.8301,270521,0
2009-05-27,7.7636,8.0395,7.5449,7.5924,139441,0
2009-05-28,7.7541,7.8301,7.1168,7.2022,248917,0
2009-05-29,7.2119,7.3164,7.0121,7.2974,191538,0
2009-06-01,7.5161,8.0871,7.4592,8.0109,293044,0
2009-06-02,7.7636,8.0871,7.7541,7.9253,215942,0
2009-06-03,7.8018,8.0395,7.5351,7.7923,174510,0
2009-06-04,7.8206,8.0492,7.4973,7.9253,212142,0
2009-06-05,7.992,8.2013,7.8206,7.8587,197332,0
2009-06-08,7.6779,7.9731,7.4401,7.5161,192125,0
2009-06-09,7.5351,7.8113,7.3926,7.4118,142602,0
2009-06-10,7.4686,7.6304,7.0405,7.1168,406457,0
2009-06-11,7.1643,7.2689,6.9359,6.9738,234764,0
2009-06-12,6.9264,7.0405,6.8503,7.0025,192484,0
2009-06-15,6.8694,6.8694,6.4412,6.5552,196547,0
2009-06-16,6.717,6.8314,6.1938,6.2032,253160,0
2009-06-17,6.2223,6.4507,6.051,6.1653,217955,0
2009-06-18,5.7846,7.3261,5.7181,6.8029,595862,0
2009-06-19,6.8407,7.107,6.4887,6.4887,472182,0
2009-06-22,6.4412,6.641,6.2032,6.4317,264631,0
2009-06-23,6.4887,6.5458,6.1938,6.2319,130743,0
2009-06-24,6.308,6.7933,6.0987,6.1555,191067,0
2009-06-25,6.1273,6.9644,6.1175,6.8786,238734,0
2009-06-26,6.8503,7.1737,6.5363,7.0595,955390,0
2009-06-29,7.0595,7.1261,6.7361,7.0025,223915,0
2009-06-30,6.9835,7.288,6.9359,7.069,216915,0
2009-07-01,7.1453,7.8967,7.0976,7.7352,260448,0
2009-07-02,7.4118,7.5351,6.9644,7.2308,519984,0
2009-07-06,7.1928,7.5735,7.1737,7.4973,252180,0
2009-07-07,7.4686,7.5069,7.2022,7.3261,220921,0
2009-07-08,7.345,7.4401,6.7075,6.9075,411020,0
2009-07-09,6.9835,7.0214,6.6697,6.8121,299665,0
2009-07-10,6.7836,7.1453,6.7836,7.0502,186620,0
2009-07-13,7.069,7.3354,6.8597,7.2308,215309,0
2009-07-14,7.2402,7.7825,6.8694,7.7066,257773,0
2009-07-15,7.8206,8.0206,7.5637,7.8206,261022,0
2009-07-16,7.7825,8.2773,7.6589,8.1345,175856,0
2009-07-17,8.1345,8.1345,7.4118,7.5069,361077,0
2009-07-20,7.5449,7.7256,7.421,7.4783,199285,0
2009-07-21,7.5544,7.5637,7.2308,7.5449,167506,0
2009-07-22,7.4973,8.6772,7.3261,8.3917,340653,0
2009-07-23,8.3632,9.2279,8.2773,9.0864,315872,0
2009-07-24,8.9245,9.2471,8.8577,9.0672,160047,0
2009-07-27,9.0195,9.1247,8.7625,9.01,186475,0
2009-07-28,8.9055,9.1537,8.8008,9.0957,125638,0
2009-07-29,8.9625,9.1899,8.8577,9.0576,139385,0
2009-07-30,9.1705,9.791,9.0291,9.639,285608,0
2009-07-31,9.62,10.37,9.61,10.009,314142,0
2009-08-03,10.086,10.476,9.999,10.37,250859,0
2009-08-04,10.246,11.635,10.162,11.588,528306,0
2009-08-05,11.522,11.522,10.894,11.189,391233,0
2009-08-06,11.219,11.219,10.418,10.466,264228,0
2009-08-07,10.617,11.33,10.617,10.921,589890,0
2009-08-10,10.827,11,10.513,10.705,197528,0
2009-08-11,10.598,10.799,10.246,10.304,247875,0
2009-08-12,10.294,10.921,10.142,10.695,249575,0
2009-08-13,10.79,11.503,10.627,11.037,280963,0
2009-08-14,11.047,11.047,10.066,10.333,498757,0
2009-08-17,9.999,10.399,9.513,10.133,227621,0
2009-08-18,10.171,10.875,10.171,10.675,188628,0
2009-08-19,10.532,10.921,10.438,10.827,164733,0
2009-08-20,10.827,11.209,10.771,11.083,128205,0
2009-08-21,11.209,11.311,10.912,11.103,180114,0
2009-08-24,11.141,11.275,10.827,11.16,231449,0
2009-08-25,11.037,11.189,10.79,10.875,330935,0
2009-08-26,10.875,11.111,10.627,10.771,259200,0
2009-08-27,10.723,11.275,10.607,10.856,211402,0
2009-08-28,11.01,11.474,10.931,11.057,197710,0
2009-08-31,10.799,11.57,10.761,11.512,537797,0
2009-09-01,11.408,12.027,11,11.16,442171,0
2009-09-02,11.16,11.33,10.817,11.18,267251,0
2009-09-03,11.303,11.303,10.836,10.98,378890,0
2009-09-04,11.057,11.37,10.865,11.283,278221,0
2009-09-08,11.417,11.512,11.303,11.503,222703,0
2009-09-09,11.512,11.654,11.303,11.532,196414,0
2009-09-10,11.512,12.075,11.474,12.066,207717,0
2009-09-11,11.988,12.34,11.855,12.295,137134,0
2009-09-14,11.644,12.075,11.131,11.808,803372,0
2009-09-15,11.808,12.237,11.788,11.988,248393,0
2009-09-16,12.018,12.455,11.884,12.138,279454,0
2009-09-17,12.138,12.445,11.902,11.998,178126,0
2009-09-18,12.177,12.34,11.94,12.008,344999,0
2009-09-21,11.817,12.138,11.721,11.845,267629,0
2009-09-22,12.027,12.625,11.949,12.473,689872,0
2009-09-23,12.473,13.606,12.377,13.064,437759,0
2009-09-24,13.092,13.452,12.102,12.445,323790,0
2009-09-25,12.415,12.599,12.237,12.303,130701,0
2009-09-28,12.445,13.462,12.285,12.969,245381,0
2009-09-29,13.064,13.874,12.901,13.452,601935,0
2009-09-30,13.51,14.203,13.321,13.995,481246,0
2009-10-01,13.975,14.148,13.606,13.69,403289,0
2009-10-02,12.959,13.167,12.349,12.559,1058681,0
2009-10-05,12.807,13.224,12.682,12.827,472534,0
2009-10-06,12.978,13.656,12.872,13.567,299720,0
2009-10-07,13.538,14.101,13.404,14.082,308557,0
2009-10-08,14.242,14.385,14.118,14.233,542819,0
2009-10-09,14.185,14.262,13.815,14.024,245675,0
2009-10-12,14.223,14.432,13.975,14.272,400624,0
2009-10-13,14.176,14.176,13.626,13.708,509947,0
2009-10-14,14.158,14.302,13.482,13.665,699726,0
2009-10-15,13.501,15.641,13.357,14.233,2422791,0
2009-10-16,14.148,14.395,13.785,13.957,810862,0
2009-10-19,14.053,14.292,13.835,13.874,424658,0
2009-10-20,13.947,14.072,13.102,13.443,616702,0
2009-10-21,13.357,13.69,12.569,12.662,473017,0
2009-10-22,12.758,13.073,12.177,12.987,456471,0
2009-10-23,13.082,13.157,12.559,12.653,447274,0
2009-10-26,12.635,12.92,12.093,12.303,370220,0
2009-10-27,12.349,12.464,11.693,11.902,437773,0
2009-10-28,11.902,11.998,11.141,11.275,702658,0
2009-10-29,11.38,12.066,11.303,11.721,500963,0
2009-10-30,11.635,11.684,10.827,10.941,648537,0
2009-11-02,10.98,11.237,10.276,10.732,709244,0
2009-11-03,10.589,10.894,10.152,10.761,534087,0
2009-11-04,10.846,11.018,10.569,10.695,313830,0
2009-11-05,10.799,11.445,10.79,11.35,378177,0
2009-11-06,11.219,11.56,10.98,11.417,312171,0
2009-11-09,11.58,11.741,11.455,11.654,170257,0
2009-11-10,11.598,11.998,11.16,11.608,174756,0
2009-11-11,11.788,11.911,11.399,11.598,129049,0
2009-11-12,11.58,11.588,10.931,11.037,202905,0
2009-11-13,11.131,11.189,10.751,10.912,202239,0
2009-11-16,11.111,11.417,11.018,11.33,218240,0
2009-11-17,11.283,11.483,11.047,11.17,182124,0
2009-11-18,11.16,11.247,11.083,11.18,110358,0
2009-11-19,11.027,11.047,10.428,10.675,263402,0
2009-11-20,10.598,10.732,10.551,10.723,201854,0
2009-11-23,11.047,11.39,10.894,11.037,332115,0
2009-11-24,10.97,11.256,10.865,11.093,427020,0
2009-11-25,11.17,11.311,11.027,11.103,249928,0
2009-11-27,10.637,10.921,10.409,10.541,218440,0
2009-11-30,10.607,10.607,9.847,10.323,557396,0
2009-12-01,10.418,10.532,10.106,10.237,175197,0
2009-12-02,10.284,10.504,10.133,10.313,396731,0
2009-12-03,10.399,10.409,10.106,10.142,333096,0
2009-12-04,10.333,10.504,10.028,10.133,661569,0
2009-12-07,10.162,10.428,10.133,10.342,195463,0
2009-12-08,10.227,10.304,10.076,10.162,179328,0
2009-12-09,10.199,10.246,9.99,10.171,167293,0
2009-12-10,10.199,10.409,9.772,9.981,167482,0
2009-12-11,10.076,10.39,9.884,10.227,160728,0
2009-12-14,10.237,10.428,10.028,10.418,186922,0
2009-12-15,10.36,10.428,10.106,10.19,298700,0
2009-12-16,10.333,10.513,10.086,10.37,410712,0
2009-12-17,10.36,13.293,10.36,12.645,2405666,0
2009-12-18,12.72,13.015,11.893,12.119,850798,0
2009-12-21,12.303,12.415,11.808,11.911,314754,0
2009-12-22,11.884,12.102,11.769,11.893,271352,0
2009-12-23,12.018,12.066,11.693,11.893,196787,0
2009-12-24,11.921,12.075,11.893,11.902,52817,0
2009-12-28,11.902,12.758,11.902,12.493,338574,0
2009-12-29,12.569,12.682,12.349,12.559,177122,0
2009-12-30,12.559,12.559,12.148,12.247,229280,0
2009-12-31,12.303,12.303,11.598,11.608,324025,0
2010-01-04,11.731,11.864,11.435,11.75,330225,0
2010-01-05,11.75,11.75,11.321,11.598,403127,0
2010-01-06,11.542,11.627,11.35,11.493,229128,0
2010-01-07,11.417,11.598,11.037,11.189,333573,0
2010-01-08,11.17,11.39,10.951,11.256,232362,0
2010-01-11,11.311,11.399,11.018,11.39,186415,0
2010-01-12,11.275,11.275,10.713,10.817,329773,0
2010-01-13,10.865,11.17,10.705,11.103,281516,0
2010-01-14,11.083,11.237,10.884,11.199,259105,0
2010-01-15,11.228,11.311,11.103,11.189,521722,0
2010-01-19,11.189,12.569,11.15,12.511,825563,0
2010-01-20,12.368,12.368,11.837,12.275,613190,0
2010-01-21,12.256,12.729,11.644,12.377,681896,0
2010-01-22,12.303,12.579,11.988,12.295,422339,0
2010-01-25,12.473,12.711,12.093,12.359,451913,0
2010-01-26,12.265,12.359,11.911,12.197,336288,0
2010-01-27,12.177,12.395,12.018,12.157,395782,0
2010-01-28,12.167,12.167,11.76,11.949,304857,0
2010-01-29,11.978,12.037,11.34,11.37,422759,0
2010-02-01,11.465,11.721,11.131,11.654,293392,0
2010-02-02,11.702,12.157,11.503,11.75,305229,0
2010-02-03,11.702,12.625,11.293,12.493,806380,0
2010-02-04,12.395,12.395,11.219,11.303,547087,0
2010-02-05,11.37,11.522,10.428,10.781,725145,0
2010-02-08,11.16,11.874,11.16,11.417,667579,0
2010-02-09,11.684,11.958,11.256,11.303,419761,0
2010-02-10,11.275,11.311,10.97,11.311,284615,0
2010-02-11,11.228,11.445,10.931,11.35,310718,0
2010-02-12,11.228,11.493,11.057,11.399,327371,0
2010-02-16,11.493,11.503,11.18,11.399,324413,0
2010-02-17,11.445,11.474,11.275,11.34,145475,0
2010-02-18,11.293,11.512,11.228,11.426,168665,0
2010-02-19,11.426,11.664,11.247,11.455,196030,0
2010-02-22,11.465,11.608,11.18,11.209,188578,0
2010-02-23,11.228,11.256,10.771,11.01,279297,0
2010-02-24,11.073,11.237,10.921,11.131,216659,0
2010-02-25,10.941,11.209,10.713,11.189,211726,0
2010-02-26,11.237,11.237,10.742,11.111,318680,0
2010-03-01,11.131,11.56,11.131,11.455,284337,0
2010-03-02,11.445,12.075,11.417,11.884,275607,0
2010-03-03,11.911,12.167,11.741,11.93,213216,0
2010-03-04,11.949,12.473,11.893,12.455,276852,0
2010-03-05,12.52,13.293,12.511,13.186,535148,0
2010-03-08,13.092,14.043,13.092,13.91,1050697,0
2010-03-09,13.815,13.815,13.196,13.482,594643,0
2010-03-10,13.452,14.203,13.452,13.785,708803,0
2010-03-11,13.682,13.874,13.443,13.626,472800,0
2010-03-12,13.597,13.665,13.366,13.548,497975,0
2010-03-15,13.557,13.708,13.224,13.311,629687,0
2010-03-16,13.434,13.587,13.224,13.452,592796,0
2010-03-17,13.529,14.043,13.529,13.844,636902,0
2010-03-18,14.643,14.671,12.72,13.015,1525511,0
2010-03-19,13.092,13.254,12.864,13.073,697961,0
2010-03-22,13.11,13.884,12.855,13.874,444808,0
2010-03-23,14.014,14.311,13.746,14.004,346665,0
2010-03-24,13.975,14.292,13.795,13.995,412331,0
2010-03-25,14.118,14.518,13.717,13.775,366525,0
2010-03-26,13.805,14.072,13.699,13.785,250814,0
2010-03-29,13.825,13.901,13.597,13.699,122229,0
2010-03-30,13.673,13.985,13.673,13.775,289327,0
2010-03-31,13.682,14.101,13.538,13.901,312952,0
2010-04-01,14.053,14.242,13.854,14.024,283105,0
2010-04-05,14.043,14.377,13.775,14.357,344933,0
2010-04-06,14.272,14.681,14.223,14.48,520753,0
2010-04-07,14.414,14.614,14.043,14.223,240419,0
2010-04-08,14.195,14.233,13.636,13.656,345597,0
2010-04-09,13.69,13.947,13.462,13.884,203083,0
2010-04-12,13.91,14.223,13.91,14.082,215595,0
2010-04-13,13.975,14.128,13.755,13.937,148906,0
2010-04-14,13.995,14.568,13.995,14.538,320528,0
2010-04-15,14.47,14.872,14.442,14.643,454716,0
2010-04-16,14.49,14.793,14.176,14.432,503060,0
2010-04-19,14.385,14.509,14.091,14.414,414082,0
2010-04-20,14.442,14.862,14.404,14.813,445883,0
2010-04-21,14.872,15.308,14.719,15.3,515424,0
2010-04-22,15.022,15.281,14.929,15.032,479719,0
2010-04-23,15.032,15.126,14.938,15.062,388770,0
2010-04-26,15.126,16.316,15.126,16.108,430427,0
2010-04-27,15.975,16.146,15.404,15.452,300746,0
2010-04-28,15.603,15.975,15.354,15.499,245441,0
2010-04-29,15.66,16.489,15.631,16.46,412827,0
2010-04-30,16.508,16.582,15.803,15.822,312419,0
2010-05-03,15.879,16.47,15.564,16.432,284268,0
2010-05-04,16.116,16.116,15.564,15.699,277181,0
2010-05-05,15.489,15.489,14.451,14.661,406472,0
2010-05-06,14.585,14.862,12.425,13.835,557304,0
2010-05-07,13.699,13.901,12.729,12.939,789669,0
2010-05-10,14.357,14.803,14.148,14.47,517810,0
2010-05-11,14.282,14.423,14.063,14.195,461410,0
2010-05-12,14.302,14.775,14.167,14.681,416261,0
2010-05-13,14.691,15.109,14.585,14.727,334195,0
2010-05-14,14.414,14.509,13.673,13.92,393161,0
2010-05-17,14.082,14.585,13.682,14.32,268022,0
2010-05-18,14.461,14.852,13.577,13.665,375523,0
2010-05-19,13.519,13.538,12.748,12.969,457150,0
2010-05-20,12.493,12.569,11.741,11.817,740544,0
2010-05-21,11.55,12.227,11.199,12.197,946952,0
2010-05-24,12.138,12.303,11.588,11.635,435691,0
2010-05-25,11.209,11.57,10.846,11.512,510632,0
2010-05-26,11.702,11.998,11.256,11.321,629573,0
2010-05-27,11.798,11.921,11.674,11.827,575229,0
2010-05-28,11.798,11.817,11.321,11.542,443526,0
2010-06-01,11.37,11.56,11.093,11.16,381891,0
2010-06-02,11.209,11.426,11.083,11.34,342892,0
2010-06-03,11.542,12.102,11.408,11.958,375122,0
2010-06-04,11.741,11.741,11.01,11.057,446772,0
2010-06-07,11.103,11.219,10.37,10.399,394819,0
2010-06-08,10.438,10.751,10.37,10.705,459342,0
2010-06-09,10.799,11.065,10.351,10.428,237836,0
2010-06-10,10.751,10.751,9.876,10.513,794430,0
2010-06-11,10.38,10.705,10.304,10.495,384120,0
2010-06-14,10.617,10.875,10.598,10.751,575966,0
2010-06-15,10.894,10.931,10.485,10.579,504541,0
2010-06-16,10.448,10.656,10.36,10.541,473453,0
2010-06-17,12.275,12.53,11.435,11.798,2443972,0
2010-06-18,11.837,12.187,11.55,11.598,804922,0
2010-06-21,11.845,12.018,11.237,11.275,506299,0
2010-06-22,11.37,11.608,10.466,10.504,626374,0
2010-06-23,10.466,10.685,10.18,10.399,498755,0
2010-06-24,10.237,10.551,10.037,10.284,456143,0
2010-06-25,10.323,10.485,10.171,10.38,886569,0
2010-06-28,10.466,10.732,10.256,10.266,315040,0
2010-06-29,10.056,10.066,9.4104,9.542,775645,0
2010-06-30,9.572,9.942,9.4104,9.4564,425697,0
2010-07-01,9.504,9.532,8.8101,9.1247,757066,0
2010-07-02,9.2183,9.572,9.1344,9.4104,342663,0
2010-07-06,9.694,9.819,8.9531,9.0004,596459,0
2010-07-07,9.0384,9.552,9.01,9.4946,458148,0
2010-07-08,9.61,9.772,9.4104,9.704,492958,0
2010-07-09,9.639,9.884,9.4104,9.811,528784,0
2010-07-12,9.753,9.961,9.6,9.762,224260,0
2010-07-13,9.99,10.523,9.952,10.246,836691,0
2010-07-14,10.199,10.38,9.99,10.323,351902,0
2010-07-15,10.323,10.333,9.772,9.971,471229,0
2010-07-16,9.837,9.867,9.2665,9.3048,668647,0
2010-07-19,9.3536,9.523,9.1628,9.3634,483290,0
2010-07-20,9.1989,9.791,8.9719,9.723,640026,0
2010-07-21,9.894,9.904,9.513,9.62,380636,0
2010-07-22,9.781,10.19,9.713,10.162,516118,0
2010-07-23,10.056,10.598,9.961,10.294,534835,0
2010-07-26,10.36,10.598,10.227,10.476,376327,0
2010-07-27,10.607,10.836,10.19,10.256,405894,0
2010-07-28,10.209,10.428,9.857,9.913,273129,0
2010-07-29,9.99,10.171,9.6,9.837,288369,0
2010-07-30,9.629,10.133,9.552,9.942,214360,0
2010-08-02,10.256,10.541,10.066,10.466,366934,0
2010-08-03,10.38,10.495,10.047,10.123,261643,0
2010-08-04,10.171,10.513,10.106,10.227,365869,0
2010-08-05,10.162,10.276,9.999,10.028,228858,0
2010-08-06,9.847,10.18,9.811,10.152,346059,0
2010-08-09,10.218,10.227,9.904,10.114,176180,0
2010-08-10,10.028,10.106,9.676,9.685,350817,0
2010-08-11,9.4946,9.523,9.1899,9.1899,375159,0
2010-08-12,9.0291,9.2372,8.9434,9.1149,299032,0
2010-08-13,9.0482,9.1899,8.6484,8.658,337656,0
2010-08-16,8.658,8.9245,8.6009,8.8483,204674,0
2010-08-17,9.0291,9.0672,8.7912,8.8198,383386,0
2010-08-18,8.7722,8.7818,8.4962,8.6772,232399,0
2010-08-19,8.6484,8.7246,8.2203,8.2203,339305,0
2010-08-20,8.1157,8.3632,8.0395,8.3155,295734,0
2010-08-23,8.4199,8.5058,7.9731,7.992,335869,0
2010-08-24,7.8492,8.1252,7.7066,8.0585,431797,0
2010-08-25,7.9731,8.2298,7.8398,8.2109,307758,0
2010-08-26,8.2584,8.5535,8.2203,8.3534,365182,0
2010-08-27,8.4677,8.6295,8.2871,8.6105,241343,0
2010-08-30,8.5725,8.5725,8.0871,8.0871,327750,0
2010-08-31,8.0681,8.3249,7.9444,8.1632,242792,0
2010-09-01,8.4298,8.7056,8.2678,8.6864,302522,0
2010-09-02,8.6198,8.9434,8.5725,8.9148,189571,0
2010-09-03,8.9719,9.513,8.9719,9.4856,329665,0
2010-09-07,9.4012,9.4283,8.8768,8.9531,273282,0
2010-09-08,8.9625,9.1149,8.8672,8.991,106650,0
2010-09-09,9.1537,9.18,8.7246,8.8387,101924,0
2010-09-10,8.8577,9.01,8.7531,8.8292,151735,0
2010-09-13,8.9815,9.2183,8.9625,9.1344,169390,0
2010-09-14,9.1247,9.2183,8.9434,9.0195,224700,0
2010-09-15,8.9815,9.18,8.8483,9.0864,175938,0
2010-09-16,8.991,9.0576,8.6772,8.8672,136694,0
2010-09-17,8.9531,9.2279,8.7912,8.9625,395814,0
2010-09-20,8.991,9.18,8.8008,9.0957,282545,0
2010-09-21,9.0672,9.3147,9.0291,9.0576,283500,0
2010-09-22,9.0004,9.0767,8.6388,8.8101,168305,0
2010-09-23,8.696,9.1149,8.696,8.9055,291684,0
2010-09-24,9.0672,9.562,9.0672,9.4856,355706,0
2010-09-27,9.513,10.133,9.513,9.922,278581,0
2010-09-28,9.811,10.162,9.4564,10.086,376937,0
2010-09-29,10.076,10.428,10.076,10.323,298404,0
2010-09-30,10.399,10.448,9.801,9.913,483262,0
2010-10-01,10.019,10.133,9.827,9.961,244844,0
2010-10-04,9.932,9.999,9.572,9.791,198797,0
2010-10-05,9.942,10.333,9.876,10.276,161589,0
2010-10-06,10.276,10.561,10.086,10.142,246659,0
2010-10-07,10.246,10.313,9.791,9.811,301842,0
2010-10-08,9.781,10.313,9.676,10.227,212572,0
2010-10-11,10.246,10.523,10.056,10.246,143206,0
2010-10-12,10.19,10.19,9.894,9.961,302271,0
2010-10-13,9.999,10.771,9.999,10.627,696605,0
2010-10-14,11.408,11.654,9.523,9.629,1860228,0
2010-10-15,9.694,9.894,9.3339,9.523,561150,0
2010-10-18,9.572,9.676,9.1705,9.2762,409935,0
2010-10-19,9.1247,9.4564,9.0482,9.144,417030,0
2010-10-20,9.2183,9.3147,9.1344,9.1989,276894,0
2010-10-21,9.2665,9.639,9.0864,9.2279,317896,0
2010-10-22,9.2567,9.4362,9.1989,9.4283,207051,0
2010-10-25,9.504,9.62,9.3634,9.4193,211085,0
2010-10-26,9.3815,9.513,9.2567,9.3048,162592,0
2010-10-27,9.2183,9.3246,9.0482,9.2471,229061,0
2010-10-28,9.3246,9.4193,9.2372,9.3246,177471,0
2010-10-29,9.2952,9.562,9.18,9.513,206240,0
2010-11-01,9.581,9.685,9.2858,9.4362,239655,0
2010-11-02,9.591,9.981,9.504,9.981,236794,0
2010-11-03,10.028,10.096,9.743,9.981,212925,0
2010-11-04,10.171,10.37,10.123,10.276,275832,0
2010-11-05,10.342,10.921,10.342,10.713,346334,0
2010-11-08,10.695,10.751,10.37,10.695,141296,0
2010-11-09,10.751,10.751,9.922,9.99,250596,0
2010-11-10,10.037,10.39,9.884,10.323,152625,0
2010-11-11,10.19,10.323,10.142,10.199,142086,0
2010-11-12,10.123,10.38,9.894,9.904,190930,0
2010-11-15,10.066,10.227,9.904,10.037,87912,0
2010-11-16,9.932,9.942,9.572,9.685,144345,0
2010-11-17,9.733,9.781,9.542,9.713,148143,0
2010-11-18,9.867,10.237,9.762,10.096,203433,0
2010-11-19,10.047,10.066,9.781,9.827,120802,0
2010-11-22,9.811,9.99,9.591,9.961,117017,0
2010-11-23,9.772,9.857,9.513,9.542,307523,0
2010-11-24,9.694,10.133,9.639,10.066,344837,0
2010-11-26,9.971,10.123,9.922,10.028,37494,0
2010-11-29,9.772,10.123,9.704,9.999,140113,0
2010-11-30,9.837,10.019,9.713,9.971,288753,0
2010-12-01,10.199,10.438,10.086,10.399,550938,0
2010-12-02,10.39,11.275,10.36,11.141,494142,0
2010-12-03,10.96,11.474,10.799,11.445,310800,0
2010-12-06,11.445,12.037,11.37,11.855,383114,0
2010-12-07,12.066,12.845,12.066,12.569,620599,0
2010-12-08,12.589,12.589,11.408,11.483,424489,0
2010-12-09,11.635,11.769,11.408,11.512,240849,0
2010-12-10,11.445,11.949,11.408,11.949,187624,0
2010-12-13,12.093,12.093,11.654,11.845,180531,0
2010-12-14,11.817,12.395,11.721,12.386,277369,0
2010-12-15,12.386,12.599,12.207,12.455,496142,0
2010-12-16,13.854,14.329,12.569,14.233,2158533,0
2010-12-17,14.203,14.577,13.975,14.47,863026,0
2010-12-20,14.548,15.09,14.538,14.803,525931,0
2010-12-21,14.89,15.071,14.746,14.793,398757,0
2010-12-22,14.691,14.746,14.395,14.709,316699,0
2010-12-23,14.701,14.909,14.661,14.785,160689,0
2010-12-27,14.948,15.126,14.719,15.003,225268,0
2010-12-28,15.109,15.145,14.461,14.643,211361,0
2010-12-29,14.661,14.746,14.451,14.652,189196,0
2010-12-30,14.614,14.691,14.385,14.385,203006,0
2010-12-31,14.272,14.652,14.109,14.461,292690,0
2011-01-03,14.709,14.965,14.538,14.719,327163,0
2011-01-04,14.766,14.832,13.854,14.138,545768,0
2011-01-05,14.109,14.558,13.957,14.461,312356,0
2011-01-06,14.538,14.538,13.975,14.148,243394,0
2011-01-07,14.082,14.148,13.699,13.975,181464,0
2011-01-10,13.901,14.272,13.699,14.176,174571,0
2011-01-11,14.282,14.47,14.185,14.404,278593,0
2011-01-12,14.624,14.938,14.538,14.862,226017,0
2011-01-13,14.813,14.919,14.681,14.852,187223,0
2011-01-14,14.803,14.909,14.48,14.643,167115,0
2011-01-18,14.652,14.872,14.32,14.862,229043,0
2011-01-19,14.756,14.793,14.203,14.461,373487,0
2011-01-20,14.367,14.719,14.338,14.423,312303,0
2011-01-21,14.614,14.614,14.432,14.48,313065,0
2011-01-24,14.48,14.775,14.404,14.558,190412,0
2011-01-25,14.47,14.701,14.432,14.671,434498,0
2011-01-26,14.803,15.413,14.604,15.384,645440,0
2011-01-27,15.394,15.527,15.022,15.345,405463,0
2011-01-28,15.354,15.354,14.033,14.242,663431,0
2011-01-31,14.32,14.509,14.072,14.176,394274,0
2011-02-01,14.395,14.5,14.138,14.158,408157,0
2011-02-02,14.109,14.203,13.682,13.825,296490,0
2011-02-03,13.825,14.082,13.69,14.053,348462,0
2011-02-04,14.033,14.213,13.874,14.148,162092,0
2011-02-07,14.148,14.451,13.966,14.272,168358,0
2011-02-08,14.292,14.451,14.072,14.451,84034,0
2011-02-09,14.47,14.604,14.272,14.509,179821,0
2011-02-10,14.357,14.842,14.282,14.842,189992,0
2011-02-11,14.793,15.155,14.727,15.117,284978,0
2011-02-14,15.052,15.224,14.948,15.1,171855,0
2011-02-15,15.022,15.175,14.852,14.938,238035,0
2011-02-16,15.052,15.3,14.919,15.261,140092,0
2011-02-18,15.556,15.793,15.489,15.631,123519,0
2011-02-22,15.354,15.413,14.461,14.48,468895,0
2011-02-23,14.48,14.48,12.845,13.302,892191,0
2011-02-24,13.34,13.482,12.777,13.034,753252,0
2011-02-25,13.12,13.529,13.082,13.529,441355,0
2011-02-28,13.717,13.775,13.386,13.755,255001,0
2011-03-01,13.835,13.844,13.264,13.34,308522,0
2011-03-02,13.234,13.424,13.073,13.366,302334,0
2011-03-03,13.606,14.004,13.606,13.91,159587,0
2011-03-04,13.92,14.101,13.404,13.577,311968,0
2011-03-07,13.682,13.854,13.414,13.557,333776,0
2011-03-08,13.577,13.785,13.396,13.785,416434,0
2011-03-09,13.765,14.109,13.567,13.985,181047,0
2011-03-10,13.708,13.985,13.529,13.708,351143,0
2011-03-11,13.548,14.176,13.434,14.043,446085,0
2011-03-14,13.815,14.282,13.775,14.272,414507,0
2011-03-15,13.727,14.595,13.727,14.414,730259,0
2011-03-16,14.377,14.691,14.262,14.451,552596,0
2011-03-17,14.671,15.003,12.511,12.738,2097413,0
2011-03-18,12.729,12.996,12.128,12.275,976414,0
2011-03-21,12.502,12.959,12.177,12.845,820386,0
2011-03-22,12.845,12.92,12.711,12.827,647427,0
2011-03-23,12.767,12.978,12.549,12.836,415006,0
2011-03-24,12.949,13.034,12.682,12.929,341673,0
2011-03-25,13.044,13.206,12.845,12.864,224328,0
2011-03-28,12.827,12.91,12.608,12.662,166922,0
2011-03-29,12.511,12.767,12.405,12.653,208608,0
2011-03-30,12.864,13.157,12.549,13.147,378941,0
2011-03-31,13.082,13.214,12.692,12.72,280324,0
2011-04-01,12.817,12.901,12.579,12.711,269863,0
2011-04-04,12.711,12.959,12.549,12.682,254754,0
2011-04-05,12.645,13.206,12.645,13.13,312773,0
2011-04-06,13.264,13.626,13.224,13.366,428926,0
2011-04-07,13.491,13.557,13.092,13.186,219484,0
2011-04-08,13.321,13.396,12.569,12.617,389044,0
2011-04-11,12.635,12.738,12.056,12.084,382102,0
2011-04-12,11.949,11.949,11.417,11.664,556392,0
2011-04-13,11.75,11.884,11.321,11.588,385107,0
2011-04-14,11.435,11.76,11.417,11.588,543042,0
2011-04-15,11.57,11.76,11.38,11.399,372082,0
2011-04-18,11.189,11.36,11.083,11.283,374663,0
2011-04-19,11.37,11.608,11.303,11.399,203831,0
2011-04-20,11.702,11.75,11.522,11.711,255755,0
2011-04-21,11.893,12.056,11.693,11.998,213092,0
2011-04-25,11.893,12.037,11.627,11.855,158519,0
2011-04-26,11.958,12.157,11.902,12.008,276533,0
2011-04-27,12.047,12.075,11.817,11.911,288593,0
2011-04-28,11.855,12.008,11.721,11.902,122347,0
2011-04-29,11.968,11.988,11.674,11.779,150800,0
2011-05-02,11.874,11.884,11.33,11.39,338423,0
2011-05-03,11.321,11.542,11.228,11.237,301189,0
2011-05-04,11.283,11.55,11.073,11.141,189100,0
2011-05-05,11,11.58,10.951,11.311,207517,0
2011-05-06,11.219,11.608,11.057,11.18,173763,0
2011-05-09,11.15,11.474,11.15,11.321,134589,0
2011-05-10,11.33,11.674,11.275,11.644,125704,0
2011-05-11,11.627,11.893,11.542,11.693,208744,0
2011-05-12,11.58,12.217,11.58,12.102,230355,0
2011-05-13,12.128,12.207,11.731,11.75,152043,0
2011-05-16,11.684,11.702,11.33,11.34,208990,0
2011-05-17,11.121,11.864,11.073,11.435,173914,0
2011-05-18,11.512,11.542,11.265,11.465,174481,0
2011-05-19,11.598,11.798,11.445,11.635,104504,0
2011-05-20,11.542,11.798,11.321,11.55,156797,0
2011-05-23,11.293,11.512,11.121,11.321,185942,0
2011-05-24,11.37,11.37,10.865,11,259716,0
2011-05-25,10.941,11.065,10.903,10.99,307938,0
2011-05-26,10.99,11.073,10.705,10.99,280341,0
2011-05-27,11.047,11.093,10.856,10.96,196414,0
2011-05-31,11.15,11.17,10.884,10.894,354322,0
2011-06-01,10.856,10.894,10.418,10.428,427687,0
2011-06-02,10.399,10.513,10.18,10.218,305238,0
2011-06-03,10.019,10.523,9.894,10.342,231694,0
2011-06-06,10.294,10.551,10.294,10.399,207678,0
2011-06-07,10.504,10.675,10.409,10.409,133301,0
2011-06-08,10.351,10.351,9.971,10.047,178227,0
2011-06-09,10.066,10.342,9.952,10.276,168890,0
2011-06-10,10.18,10.199,9.922,9.999,230638,0
2011-06-13,10.037,10.056,9.884,10.037,278937,0
2011-06-14,10.199,10.713,10.171,10.541,335629,0
2011-06-15,10.36,10.617,10.18,10.466,425706,0
2011-06-16,9.1899,9.4193,8.1062,8.3344,2617076,0
2011-06-17,8.4581,8.6105,7.8492,8.1345,1261661,0
2011-06-20,8.1252,8.2489,8.0206,8.1727,700668,0
2011-06-21,8.2773,8.5914,8.1824,8.4677,489353,0
2011-06-22,8.4486,8.4677,8.2489,8.2678,412495,0
2011-06-23,8.1157,8.7531,8.0395,8.7246,713391,0
2011-06-24,8.7722,8.9245,8.6675,8.7246,509404,0
2011-06-27,8.7818,8.9434,8.7342,8.9055,389699,0
2011-06-28,8.9625,9.0384,8.8577,8.9719,571163,0
2011-06-29,9.0482,9.3048,8.9055,9.2087,611405,0
2011-06-30,9.2567,9.2665,9.0957,9.1899,336401,0
2011-07-01,9.2372,9.4283,9.1344,9.3339,412020,0
2011-07-05,9.3634,9.3634,9.0195,9.1537,225379,0
2011-07-06,9.144,9.2858,9.0864,9.1989,143392,0
2011-07-07,9.3246,9.4104,9.1989,9.3339,267201,0
2011-07-08,9.1537,9.1705,8.7912,8.991,343220,0
2011-07-11,8.8387,8.8864,8.4199,8.4392,482506,0
2011-07-12,8.4486,8.8292,8.3441,8.658,208754,0
2011-07-13,8.7531,9.0291,8.696,8.8672,278862,0
2011-07-14,9.0004,9.0004,8.6388,8.696,230489,0
2011-07-15,8.7722,9.0291,8.6388,8.7246,194616,0
2011-07-18,8.7436,8.9055,8.3534,8.3821,282388,0
2011-07-19,8.4962,8.7436,8.401,8.696,197737,0
2011-07-20,8.7149,8.8483,8.5725,8.7912,167284,0
2011-07-21,8.8483,8.9719,8.7056,8.9148,251601,0
2011-07-22,8.9055,8.9055,8.7342,8.8198,137687,0
2011-07-25,8.7149,8.8008,8.4199,8.4298,259290,0
2011-07-26,8.4486,8.5628,8.1824,8.1917,224071,0
2011-07-27,8.1442,8.1632,7.7256,7.7825,338762,0
2011-07-28,7.7731,8.1727,7.7731,8.0109,289219,0
2011-07-29,7.9349,8.2678,7.8587,7.9825,334765,0
2011-08-01,8.1062,8.2773,7.8776,7.9634,217338,0
2011-08-02,7.9253,7.992,7.3164,7.3261,342469,0
2011-08-03,7.2785,7.5637,7.1453,7.4973,304459,0
2011-08-04,7.3926,7.4875,6.7549,6.7549,557936,0
2011-08-05,6.8978,7.1261,6.622,6.8121,418711,0
2011-08-08,6.5458,6.8029,6.1938,6.2699,645299,0
2011-08-09,6.5172,6.8314,6.0415,6.7361,572490,0
2011-08-10,6.5268,6.7933,6.3364,6.3557,573307,0
2011-08-11,6.308,6.8883,6.2319,6.6886,477825,0
2011-08-12,6.7646,6.8597,6.5649,6.8314,265385,0
2011-08-15,6.9549,7.0881,6.7361,6.9644,188856,0
2011-08-16,6.8217,6.9549,6.5363,6.6981,362665,0
2011-08-17,6.7361,6.8029,6.403,6.5743,261706,0
2011-08-18,6.3745,6.3745,6.0987,6.1748,552360,0
2011-08-19,6.0415,6.3175,6.0035,6.1175,465787,0
2011-08-22,6.308,6.3364,6.0226,6.1366,408504,0
2011-08-23,6.2223,6.8029,6.0987,6.7549,499834,0
2011-08-24,6.6697,6.9644,6.622,6.7361,455115,0
2011-08-25,6.8121,6.9075,6.3745,6.3934,321627,0
2011-08-26,6.327,6.9075,6.2699,6.7933,363267,0
2011-08-29,6.8597,7.4021,6.7361,7.3926,426843,0
2011-08-30,7.3831,7.697,7.0786,7.621,376410,0
2011-08-31,7.64,7.7731,7.3261,7.4686,267218,0
2011-09-01,7.4401,7.6494,6.9644,7.0595,241886,0
2011-09-02,6.8314,6.8694,6.5552,6.6788,224709,0
2011-09-06,6.384,6.5649,6.289,6.4887,264721,0
2011-09-07,6.622,6.9359,6.5934,6.8978,293140,0
2011-09-08,6.8407,6.9738,6.5649,6.622,202471,0
2011-09-09,6.5552,6.5649,6.2319,6.308,346374,0
2011-09-12,6.2601,6.4981,6.2223,6.4696,282096,0
2011-09-13,6.5649,6.6029,6.3557,6.5743,212414,0
2011-09-14,6.66,7.2785,6.5172,7.0595,275294,0
2011-09-15,7.1453,7.2592,6.9644,7.2308,217107,0
2011-09-16,7.2499,7.288,6.993,7.1737,277665,0
2011-09-19,6.993,7.0214,6.7836,6.9075,222579,0
2011-09-20,6.9835,7.0313,6.5268,6.5268,251716,0
2011-09-21,6.5172,6.717,6.2794,6.2984,291364,0
2011-09-22,6.051,6.4221,5.8512,5.9655,478686,0
2011-09-23,5.9559,6.3175,5.9464,6.0701,341932,0
2011-09-26,6.1653,6.7742,6.0701,6.7456,371460,0
2011-09-27,6.9644,7.069,6.4696,6.5649,479384,0
2011-09-28,6.5649,6.6886,6.403,6.4221,305138,0
2011-09-29,6.641,6.8314,6.5743,6.7456,404665,0
2011-09-30,6.5743,6.9835,6.5552,6.5837,330465,0
2011-10-03,6.4981,7.697,6.4507,6.5837,788379,0
2011-10-04,6.5172,7.2785,6.4221,7.1356,391007,0
2011-10-05,7.1356,7.2119,6.9453,7.1453,392963,0
2011-10-06,7.1547,7.4307,7.0786,7.2022,296188,0
2011-10-07,7.2499,7.2785,6.7266,6.7361,262397,0
2011-10-10,6.9168,7.1356,6.8694,7.0121,484326,0
2011-10-11,6.9075,6.9835,6.7836,6.9168,500482,0
2011-10-12,7.0025,7.3735,6.9549,7.2785,1045898,0
2011-10-13,8.0206,8.2964,6.8597,7.1261,1720830,0
2011-10-14,7.1928,7.2022,6.8121,7.0121,646047,0
2011-10-17,6.9168,7.3069,6.9075,7.0025,624868,0
2011-10-18,6.9738,7.3261,6.8978,7.2308,532326,0
2011-10-19,7.1833,7.4973,7.1168,7.2974,462855,0
2011-10-20,7.2785,7.3543,7.107,7.2499,268386,0
2011-10-21,7.3926,7.4875,7.2308,7.345,307551,0
2011-10-24,7.4686,8.0967,7.3831,7.916,358121,0
2011-10-25,7.7731,7.8967,7.4875,7.5924,490441,0
2011-10-26,7.7636,7.9634,7.421,7.8874,304479,0
2011-10-27,8.1632,8.515,8.0871,8.4486,647178,0
2011-10-28,8.3534,8.4772,8.1345,8.2109,323187,0
2011-10-31,8.0206,8.1345,7.7352,7.7445,295515,0
2011-11-01,7.3926,7.6114,7.0405,7.0976,720024,0
2011-11-02,7.2402,7.3261,7.0025,7.2214,412342,0
2011-11-03,7.345,7.345,7.0025,7.1261,384904,0
2011-11-04,7.0502,7.1453,6.8978,7.0976,243005,0
2011-11-07,7.107,7.1928,6.9075,7.0502,237815,0
2011-11-08,7.107,7.1547,6.8121,7.0214,220374,0
2011-11-09,6.8121,6.9168,6.641,6.6697,352796,0
2011-11-10,6.7933,6.8217,6.6124,6.717,172451,0
2011-11-11,6.8029,6.8978,6.7549,6.8407,164100,0
2011-11-14,6.8217,6.9168,6.66,6.7266,209981,0
2011-11-15,6.717,6.8314,6.5458,6.6981,289484,0
2011-11-16,6.6124,6.7742,6.5268,6.5743,248407,0
2011-11-17,6.5363,6.7075,6.3934,6.4507,246705,0
2011-11-18,6.4887,6.6313,6.308,6.3175,240602,0
2011-11-21,6.1938,6.4128,6.1175,6.289,429043,0
2011-11-22,6.2413,6.3557,6.0322,6.0415,296735,0
2011-11-23,5.9939,6.051,5.7846,5.7943,326378,0
2011-11-25,5.7657,5.8989,5.7275,5.7751,250769,0
2011-11-28,5.9559,6.1653,5.9559,6.0796,349131,0
2011-11-29,6.0987,6.0987,5.8512,5.8797,207778,0
2011-11-30,6.1463,6.1843,6.0606,6.1273,389529,0
2011-12-01,6.0987,6.1555,5.9939,6.0035,291177,0
2011-12-02,6.0891,6.2129,6.0226,6.0415,244478,0
2011-12-05,6.1653,6.2794,6.0987,6.2129,358205,0
2011-12-06,6.2032,6.384,6.1463,6.2509,535919,0
2011-12-07,6.2223,6.4696,6.1366,6.4128,386139,0
2011-12-08,6.403,6.4603,6.1843,6.2509,451572,0
2011-12-09,6.2794,6.6697,6.2319,6.5837,256934,0
2011-12-12,6.5078,6.6313,6.4696,6.6124,363346,0
2011-12-13,6.6697,6.8029,6.3649,6.4128,346883,0
2011-12-14,6.2984,6.4793,6.1463,6.4793,465827,0
2011-12-15,6.1938,6.5552,5.9082,6.4793,849772,0
2011-12-16,6.5837,6.641,6.4603,6.6029,654142,0
2011-12-19,6.5649,6.6886,6.4696,6.5743,521014,0
2011-12-20,6.7266,6.8314,6.5552,6.7646,380149,0
2011-12-21,6.7646,7.0502,6.717,6.993,184411,0
2011-12-22,7.0786,7.3735,7.0595,7.2499,222917,0
2011-12-23,7.3261,7.4307,7.2214,7.421,169292,0
2011-12-27,7.3926,7.5259,7.2308,7.3735,221884,0
2011-12-28,7.3354,7.3354,7.0786,7.0976,163036,0
2011-12-29,7.1168,7.364,7.0881,7.107,266105,0
2011-12-30,7.0976,7.1168,7.0214,7.0214,220630,0
2012-01-03,7.1737,7.2785,7.1261,7.2214,233106,0
2012-01-04,7.1928,7.2402,7.0502,7.1643,127884,0
2012-01-05,7.1261,7.2974,7.0025,7.2214,148925,0
2012-01-06,7.2499,7.2689,7.1547,7.1928,144540,0
2012-01-09,7.2119,7.2402,7.0313,7.1453,204648,0
2012-01-10,7.2308,7.3354,7.1453,7.1737,274493,0
2012-01-11,7.2214,7.6114,7.1547,7.5735,233070,0
2012-01-12,7.621,7.7923,7.3831,7.7541,202246,0
2012-01-13,7.6876,7.7445,7.5351,7.5735,173880,0
2012-01-17,7.6494,7.6685,7.4783,7.6114,339124,0
2012-01-18,7.621,8.0206,7.5351,8.0109,301550,0
2012-01-19,8.0492,8.2393,7.9349,8.2298,238366,0
2012-01-20,8.1824,8.3725,8.1252,8.3441,211096,0
2012-01-23,8.3632,8.515,8.3441,8.4772,271982,0
2012-01-24,8.3917,8.7149,8.2489,8.6772,316588,0
2012-01-25,8.696,8.8768,8.6105,8.8292,311295,0
2012-01-26,8.9148,9.0864,8.6198,8.6484,287042,0
2012-01-27,8.6009,8.8577,8.5058,8.8292,171370,0
2012-01-30,8.7531,8.8577,8.658,8.7912,182766,0
2012-01-31,8.8672,8.9148,8.6295,8.696,177112,0
2012-02-01,8.7531,8.8387,8.6388,8.7912,228967,0
2012-02-02,8.7912,8.9434,8.7436,8.8577,147622,0
2012-02-03,8.9625,9.4104,8.9625,9.1705,310236,0
2012-02-06,9.1628,9.827,9.1344,9.676,352380,0
2012-02-07,9.685,9.876,9.523,9.791,289371,0
2012-02-08,9.819,9.884,9.3912,9.4946,254554,0
2012-02-09,9.513,9.513,9.2567,9.3815,143483,0
2012-02-10,9.2183,9.3339,9.1247,9.1344,125087,0
2012-02-13,9.2665,9.999,9.2471,9.961,453677,0
2012-02-14,9.952,9.952,9.523,9.713,195527,0
2012-02-15,9.753,9.753,9.4104,9.4464,244481,0
2012-02-16,9.4104,9.666,9.3438,9.629,204376,0
2012-02-17,9.657,9.827,9.572,9.733,269196,0
2012-02-21,9.743,9.743,9.4283,9.4464,317582,0
2012-02-22,9.4283,9.4283,9.1537,9.1899,202026,0
2012-02-23,9.1628,9.3246,9.0576,9.2567,270256,0
2012-02-24,9.2952,9.4104,8.9719,8.9815,230692,0
2012-02-27,8.8957,8.9434,8.5438,8.7149,291013,0
2012-02-28,8.7149,8.8101,8.5628,8.6105,298516,0
2012-02-29,8.658,8.8008,8.4677,8.4867,329394,0
2012-03-01,8.4962,8.7436,8.4962,8.658,304800,0
2012-03-02,8.6295,8.658,8.2678,8.2773,449727,0
2012-03-05,8.2678,8.3155,8.0681,8.0967,248704,0
2012-03-06,8.0109,8.0395,7.7445,7.8685,209268,0
2012-03-07,7.8587,8.0109,7.8587,7.9825,186295,0
2012-03-08,8.0015,8.0871,7.8776,8.0395,158502,0
2012-03-09,7.9825,8.3632,7.9731,8.1632,210188,0
2012-03-12,8.3059,8.3917,8.1539,8.2678,160131,0
2012-03-13,8.3725,8.5914,8.3725,8.5914,207094,0
2012-03-14,8.5725,8.658,8.3441,8.4677,407117,0
2012-03-15,8.1917,10.133,8.1252,9.837,2107053,0
2012-03-16,9.666,9.904,9.523,9.572,488719,0
2012-03-19,9.532,9.932,9.3339,9.801,338839,0
2012-03-20,9.676,9.723,9.3536,9.4757,241978,0
2012-03-21,9.504,9.713,9.4104,9.4104,237905,0
2012-03-22,9.2858,9.2858,8.9148,9.0195,224069,0
2012-03-23,9.01,9.2087,8.7912,9.1989,136733,0
2012-03-26,9.3438,9.581,9.3246,9.3724,192047,0
2012-03-27,9.3912,9.6,9.3339,9.4193,220619,0
2012-03-28,9.4653,9.532,9.2858,9.4653,158810,0
2012-03-29,9.4104,9.513,9.1899,9.4653,133346,0
2012-03-30,9.581,9.581,9.3048,9.3246,218638,0
2012-04-02,9.2762,9.801,9.1537,9.801,249120,0
2012-04-03,9.894,9.981,9.629,9.922,452034,0
2012-04-04,9.753,9.753,8.9625,9.1247,356364,0
2012-04-05,9.1344,9.144,8.9245,8.9815,118973,0
2012-04-09,8.8292,8.8768,8.6295,8.8008,223347,0
2012-04-10,8.7912,8.8483,8.1345,8.2109,404984,0
2012-04-11,8.3249,8.8292,8.3249,8.8292,300039,0
2012-04-12,8.8292,9.2665,8.8008,8.9338,304338,0
2012-04-13,8.8577,8.9531,8.5248,8.7722,190091,0
2012-04-16,8.8387,9.2372,8.6198,8.8768,200293,0
2012-04-17,8.9815,9.3438,8.9055,9.1149,232071,0
2012-04-18,9.0384,9.18,8.9148,8.991,187363,0
2012-04-19,9.01,9.1899,8.658,8.7056,198037,0
2012-04-20,8.8292,8.8483,8.6675,8.7436,176928,0
2012-04-23,8.6295,8.7436,8.515,8.6772,193953,0
2012-04-24,8.6772,8.8957,8.658,8.8483,206509,0
2012-04-25,8.991,9.3048,8.991,9.1989,234001,0
2012-04-26,9.1705,9.3815,8.991,9.3147,178699,0
2012-04-27,9.3246,9.676,9.2858,9.666,256520,0
2012-04-30,9.666,9.666,9.2567,9.2762,208559,0
2012-05-01,9.2665,9.6,9.1149,9.1149,189471,0
2012-05-02,9.0195,9.2183,8.9434,9.144,175885,0
2012-05-03,9.1053,9.2762,8.401,8.6105,318690,0
2012-05-04,8.4962,8.5438,8.3344,8.4677,211510,0
2012-05-07,8.4581,8.5914,8.3917,8.5058,92781,0
2012-05-08,8.4867,8.6009,8.2773,8.4581,193037,0
2012-05-09,8.2964,8.5818,8.2964,8.4962,114052,0
2012-05-10,8.6009,8.7436,8.4772,8.4962,121028,0
2012-05-11,8.3917,8.6105,8.3917,8.4962,98782,0
2012-05-14,8.3155,8.3155,7.8967,7.9253,326945,0
2012-05-15,7.9825,8.3249,7.9349,8.2203,194219,0
2012-05-16,8.2393,8.4298,8.1157,8.2489,134493,0
2012-05-17,8.2298,8.2678,8.0299,8.0967,155128,0
2012-05-18,9.513,9.513,8.2013,8.2393,3205175,0
2012-05-21,8.5248,8.6009,8.2109,8.5438,691153,0
2012-05-22,8.5628,8.6388,8.3725,8.515,455323,0
2012-05-23,8.4298,8.7531,8.4199,8.6772,347712,0
2012-05-24,8.7818,8.7818,8.4867,8.6295,193925,0
2012-05-25,8.658,8.7342,8.5818,8.6388,249069,0
2012-05-29,8.7722,8.7722,8.4199,8.4677,272737,0
2012-05-30,8.3441,8.5725,8.3155,8.4677,286643,0
2012-05-31,8.4677,8.6295,8.3059,8.5248,192383,0
2012-06-01,8.2298,8.3917,8.0871,8.2109,242726,0
2012-06-04,8.2773,8.4298,8.1442,8.3344,151279,0
2012-06-05,8.2393,8.4581,8.1345,8.4199,115903,0
2012-06-06,8.4486,8.5725,8.4199,8.5535,233431,0
2012-06-07,8.696,8.696,8.401,8.4392,270828,0
2012-06-08,8.4392,8.5818,8.3534,8.5535,113388,0
2012-06-11,8.7342,8.7342,8.401,8.4199,189230,0
2012-06-12,8.4867,8.5914,8.3917,8.5535,317995,0
2012-06-13,8.5343,8.658,8.3725,8.5535,282522,0
2012-06-14,8.9338,9.0291,8.658,8.7722,433193,0
2012-06-15,8.8387,8.9815,8.7531,8.9719,487551,0
2012-06-18,8.8672,9.3536,8.8483,9.2471,238535,0
2012-06-19,9.3536,9.542,9.2183,9.4104,205973,0
2012-06-20,9.4283,9.581,9.2762,9.504,114350,0
2012-06-21,9.562,9.562,9.2279,9.2952,155563,0
2012-06-22,9.3724,9.4362,9.2372,9.3724,881147,0
2012-06-25,9.2087,9.4362,9.1628,9.1628,112644,0
2012-06-26,9.1705,9.3246,9.0672,9.0957,198582,0
2012-06-27,9.1989,9.3147,9.0864,9.2471,187201,0
2012-06-28,9.1705,9.4283,9.1247,9.4193,161811,0
2012-06-29,9.629,9.723,9.4946,9.694,224621,0
2012-07-02,9.694,9.99,9.591,9.99,221551,0
2012-07-03,10.028,10.333,9.952,10.313,144567,0
2012-07-05,10.266,10.313,10.056,10.162,132334,0
2012-07-06,10.056,10.199,9.952,9.999,128869,0
2012-07-09,9.99,10.056,9.639,9.867,185229,0
2012-07-10,9.904,10.028,9.694,9.713,211414,0
2012-07-11,9.762,9.884,9.647,9.713,142196,0
2012-07-12,9.676,9.772,9.4856,9.685,257561,0
2012-07-13,9.772,9.99,9.772,9.847,152153,0
2012-07-16,9.801,10.076,9.591,10.009,216413,0
2012-07-17,10.037,10.39,10.009,10.266,193404,0
2012-07-18,10.218,10.607,10.218,10.37,211818,0
2012-07-19,10.418,10.607,10.276,10.523,93359,0
2012-07-20,10.38,10.504,10.096,10.106,216672,0
2012-07-23,9.857,10.009,9.781,9.876,132267,0
2012-07-24,9.952,9.952,9.629,9.753,169808,0
2012-07-25,9.857,9.942,9.562,9.62,101435,0
2012-07-26,9.857,10.066,9.591,9.62,110112,0
2012-07-27,9.713,9.904,9.6,9.743,174872,0
2012-07-30,9.772,9.961,9.6,9.647,109527,0
2012-07-31,9.61,9.884,9.6,9.639,186233,0
2012-08-01,9.704,9.762,9.2665,9.3246,392946,0
2012-08-02,9.2471,9.847,9.0576,9.523,535367,0
2012-08-03,9.894,10.086,9.811,9.876,277813,0
2012-08-06,9.894,10.171,9.713,10.028,168978,0
2012-08-07,10.106,10.504,9.999,10.162,150640,0
2012-08-08,10.066,10.256,9.827,10.18,244549,0
2012-08-09,10.227,10.399,10.133,10.38,198875,0
2012-08-10,10.294,10.39,10.123,10.246,142159,0
2012-08-13,10.209,10.448,10.209,10.418,147775,0
2012-08-14,10.579,10.903,10.323,10.617,549537,0
2012-08-15,10.569,10.846,10.409,10.485,374753,0
2012-08-16,10.495,10.695,10.428,10.523,503952,0
2012-08-17,10.504,10.695,10.428,10.695,177432,0
2012-08-20,10.695,10.695,10.569,10.617,103261,0
2012-08-21,10.647,10.665,10.047,10.19,225727,0
2012-08-22,10.284,10.485,10.209,10.448,152939,0
2012-08-23,10.438,10.532,10.256,10.304,104742,0
2012-08-24,10.256,10.589,10.256,10.476,96415,0
2012-08-27,10.551,10.665,10.457,10.665,151370,0
2012-08-28,10.656,10.884,10.579,10.799,167976,0
2012-08-29,10.808,10.884,10.589,10.695,249146,0
2012-08-30,10.598,10.771,10.495,10.675,218018,0
2012-08-31,10.781,10.99,10.607,10.941,207511,0
2012-09-04,11.408,11.408,10.951,10.99,367715,0
2012-09-05,11.037,11.083,10.912,11.018,225543,0
2012-09-06,11.141,11.17,10.98,11.037,251260,0
2012-09-07,11.111,11.16,10.912,10.98,252011,0
2012-09-10,10.884,11.037,10.884,10.894,322179,0
2012-09-11,10.865,11.037,10.846,10.912,196923,0
2012-09-12,10.941,11.228,10.79,10.921,187905,0
2012-09-13,10.875,11.35,10.751,11.33,291627,0
2012-09-14,11.293,11.864,11.293,11.769,237990,0
2012-09-17,11.702,11.817,11.512,11.75,148829,0
2012-09-18,11.664,12.093,11.608,12.056,214428,0
2012-09-19,12.138,12.349,12.056,12.295,298220,0
2012-09-20,12.148,12.483,12.148,12.33,252563,0
2012-09-21,12.493,12.589,12.295,12.34,360573,0
2012-09-24,12.285,12.493,12.237,12.33,131155,0
2012-09-25,12.368,12.559,12.138,12.148,161866,0
2012-09-26,12.157,12.275,11.741,11.864,145454,0
2012-09-27,12.227,12.303,11.911,12.119,371742,0
2012-09-28,12.056,12.138,11.93,12.018,222235,0
2012-10-01,12.093,12.275,12.047,12.11,204053,0
2012-10-02,11.788,11.788,11.39,11.693,463688,0
2012-10-03,11.731,11.731,11.532,11.617,234608,0
2012-10-04,11.693,11.817,11.55,11.635,204004,0
2012-10-05,11.731,11.817,11.627,11.798,669910,0
2012-10-08,11.684,11.949,11.654,11.911,193936,0
2012-10-09,11.94,12.047,11.845,11.864,224836,0
2012-10-10,11.864,11.949,11.512,11.608,340188,0
2012-10-11,11.845,12.197,11.219,11.293,464496,0
2012-10-12,11.265,11.275,10.561,10.675,401267,0
2012-10-15,10.751,10.875,10.607,10.761,219829,0
2012-10-16,10.875,11.617,10.875,11.542,401987,0
2012-10-17,11.57,12.217,11.532,12.207,327212,0
2012-10-18,12.157,12.303,11.988,12.157,337524,0
2012-10-19,12.075,12.207,11.837,11.988,238975,0
2012-10-22,12.066,12.197,11.75,11.798,189272,0
2012-10-23,11.684,11.684,11.435,11.56,219317,0
2012-10-24,11.654,11.779,11.522,11.588,97374,0
2012-10-25,11.693,11.837,11.522,11.654,152906,0
2012-10-26,11.608,11.75,11.532,11.542,110708,0
2012-10-31,11.58,12.008,11.58,11.988,96706,0
2012-11-01,12.066,12.589,12.066,12.455,213418,0
2012-11-02,12.72,12.72,12.102,12.207,123383,0
2012-11-05,12.207,12.483,12.148,12.359,94556,0
2012-11-06,12.464,13.785,12.464,13.673,535086,0
2012-11-07,13.501,13.501,13.005,13.082,236299,0
2012-11-08,12.882,13.138,12.864,12.949,184373,0
2012-11-09,12.872,12.939,12.464,12.748,161950,0
2012-11-12,12.845,13.13,12.72,13.092,156390,0
2012-11-13,12.969,13.092,12.617,12.939,148964,0
2012-11-14,12.969,12.969,12.549,12.72,155340,0
2012-11-15,12.662,12.738,12.11,12.34,155652,0
2012-11-16,12.349,12.464,12.148,12.227,197388,0
2012-11-19,12.415,12.996,12.359,12.996,259391,0
2012-11-20,12.872,13.501,12.872,13.274,339766,0
2012-11-21,13.349,13.482,13.13,13.321,110067,0
2012-11-23,13.321,13.472,13.214,13.349,70279,0
2012-11-26,13.186,13.386,13.13,13.349,332740,0
2012-11-27,13.196,13.349,12.827,13.224,246540,0
2012-11-28,13.13,13.386,12.929,13.386,148896,0
2012-11-29,13.606,13.785,13.404,13.597,174281,0
2012-11-30,13.636,13.636,13.357,13.529,187647,0
2012-12-03,13.577,13.646,13.015,13.206,165064,0
2012-12-04,13.224,13.376,13.082,13.34,192163,0
2012-12-05,13.357,13.482,13.073,13.12,151078,0
2012-12-06,13.12,13.214,12.872,13.196,112767,0
2012-12-07,13.302,13.366,12.959,13.015,167894,0
2012-12-10,13.005,13.138,12.987,13.044,99580,0
2012-12-11,13.157,13.519,13.147,13.51,118893,0
2012-12-12,13.587,13.587,13.396,13.404,112774,0
2012-12-13,13.366,13.366,12.92,13.005,122093,0
2012-12-14,12.978,13.376,12.978,13.264,95000,0
2012-12-17,13.321,13.656,13.177,13.636,109865,0
2012-12-18,13.626,13.765,13.472,13.606,118881,0
2012-12-19,13.606,13.626,13.321,13.396,149004,0
2012-12-20,14.548,15.621,14.423,15.537,1018076,0
2012-12-21,15.462,16.116,15.271,15.631,958839,0
2012-12-24,15.812,16.05,15.621,15.756,187975,0
2012-12-26,15.879,15.975,15.785,15.936,230856,0
2012-12-27,16.013,16.059,15.66,15.985,311500,0
2012-12-28,15.985,16.068,15.651,15.908,303598,0
2012-12-31,16.041,16.355,16.013,16.298,443647,0
2013-01-02,16.726,17.344,16.554,17.26,606275,0
2013-01-03,17.374,17.812,17.269,17.812,237387,0
2013-01-04,17.944,18.078,17.46,17.524,295070,0
2013-01-07,17.792,17.887,17.324,17.383,405826,0
2013-01-08,17.46,17.506,16.888,17.193,395110,0
2013-01-09,17.324,18.078,17.306,17.867,428443,0
2013-01-10,17.962,17.972,17.707,17.848,233558,0
2013-01-11,17.812,18.591,17.697,18.581,271530,0
2013-01-14,18.648,19.125,18.029,18.468,671599,0
2013-01-15,18.392,18.458,17.972,18.078,364387,0
2013-01-16,18.088,18.21,17.839,17.887,176341,0
2013-01-17,17.934,18.43,17.887,18.078,297106,0
2013-01-18,18.078,18.115,17.716,18.001,149761,0
2013-01-22,18.001,18.154,17.962,18.029,263607,0
2013-01-23,18.097,18.097,17.839,17.867,175104,0
2013-01-24,17.867,19.077,17.867,18.932,676867,0
2013-01-25,19.028,19.077,18.551,18.648,306092,0
2013-01-28,18.706,19.067,18.497,18.506,428815,0
2013-01-29,18.551,18.687,17.848,18.228,338150,0
2013-01-30,18.277,18.343,17.782,17.839,228900,0
2013-01-31,17.914,18.219,17.812,17.812,249555,0
2013-02-01,17.934,18.362,17.887,18.191,245288,0
2013-02-04,18.191,18.238,17.543,17.582,337933,0
2013-02-05,17.773,17.896,17.364,17.392,356272,0
2013-02-06,17.383,17.524,17.25,17.334,245276,0
2013-02-07,17.411,17.534,17.135,17.46,145495,0
2013-02-08,17.563,17.792,17.401,17.619,115359,0
2013-02-11,17.582,17.848,17.411,17.602,107792,0
2013-02-12,17.592,17.848,17.563,17.582,96635,0
2013-02-13,17.619,17.802,17.498,17.592,122525,0
2013-02-14,17.553,17.792,17.47,17.524,128399,0
2013-02-15,17.592,17.896,17.354,17.489,192229,0
2013-02-19,17.506,17.839,17.506,17.744,292343,0
2013-02-20,17.773,18.801,17.773,18.182,637892,0
2013-02-21,18.125,18.182,16.888,17.041,514637,0
2013-02-22,17.193,17.716,17.087,17.44,284972,0
2013-02-25,17.592,17.592,16.868,16.888,410277,0
2013-02-26,17.003,17.401,16.85,17.306,530966,0
2013-02-27,17.314,18.411,17.202,18.144,244316,0
2013-02-28,18.144,18.591,18.144,18.44,429722,0
2013-03-01,18.267,18.733,18.039,18.541,254182,0
2013-03-04,18.571,18.905,18.532,18.743,342822,0
2013-03-05,18.952,19.115,18.61,18.63,385190,0
2013-03-06,18.751,19.115,18.667,18.989,299873,0
2013-03-07,19.009,19.885,19.009,19.77,498203,0
2013-03-08,19.979,20.37,19.761,20.151,350710,0
2013-03-11,20.237,20.741,20.227,20.522,352117,0
2013-03-12,20.522,20.77,20.257,20.294,311275,0
2013-03-13,20.351,20.894,20.121,20.835,309115,0
2013-03-14,20.894,21.255,20.835,20.978,333737,0
2013-03-15,20.789,21.084,20.131,20.711,554835,0
2013-03-18,20.389,20.626,20.131,20.455,231138,0
2013-03-19,20.464,20.807,20.141,20.419,270531,0
2013-03-20,20.552,21.026,20.552,20.922,232097,0
2013-03-21,20.751,20.903,20.322,20.626,264703,0
2013-03-22,20.731,20.903,20.464,20.512,208370,0
2013-03-25,20.646,21.13,20.608,20.942,290136,0
2013-03-26,21.026,21.255,20.932,21.216,398262,0
2013-03-27,21.12,21.14,20.562,20.807,523935,0
2013-03-28,20.942,21.046,19.171,19.639,854304,0
2013-04-01,19.639,20.608,19.438,19.609,528511,0
2013-04-02,19.761,19.885,19.265,19.381,426955,0
2013-04-03,19.295,19.352,17.707,17.867,699413,0
2013-04-04,17.744,17.981,17.619,17.962,340323,0
2013-04-05,17.534,18.078,17.145,17.981,537273,0
2013-04-08,17.821,18.267,17.524,17.678,407160,0
2013-04-09,17.648,17.648,17.173,17.221,323305,0
2013-04-10,17.314,17.707,17.193,17.678,302546,0
2013-04-11,17.602,17.981,17.553,17.716,240602,0
2013-04-12,17.602,17.839,17.401,17.515,178803,0
2013-04-15,17.334,17.45,16.554,16.6,683165,0
2013-04-16,16.925,17.334,16.776,16.84,490561,0
2013-04-17,16.717,16.934,16.373,16.811,395104,0
2013-04-18,16.785,16.85,16.203,16.422,362754,0
2013-04-19,16.432,17.031,16.308,16.888,267721,0
2013-04-22,16.811,16.868,15.908,16.412,563826,0
2013-04-23,16.442,16.993,16.335,16.974,256079,0
2013-04-24,16.974,17.221,16.925,17.135,221705,0
2013-04-25,17.241,18.514,17.05,18.343,580108,0
2013-04-26,18.267,18.468,18.068,18.219,307662,0
2013-04-29,18.267,18.421,18.068,18.106,254849,0
2013-04-30,18.106,18.125,17.221,17.43,395802,0
2013-05-01,17.277,17.553,16.84,17.087,551894,0
2013-05-02,17.097,17.543,17.077,17.173,874005,0
2013-05-03,17.324,18.097,17.163,17.944,395538,0
2013-05-06,18.01,18.63,17.858,18.522,319251,0
2013-05-07,18.62,18.791,18.392,18.658,189271,0
2013-05-08,18.591,18.638,18.135,18.323,299106,0
2013-05-09,18.313,18.706,18.219,18.61,188251,0
2013-05-10,18.696,19.077,18.677,19.038,297636,0
2013-05-13,19.134,19.143,18.83,18.972,356345,0
2013-05-14,18.952,19.467,18.942,19.362,207867,0
2013-05-15,19.295,19.685,19.255,19.458,207833,0
2013-05-16,19.362,19.505,18.885,18.999,161031,0
2013-05-17,19.106,19.209,18.706,19.067,296628,0
2013-05-20,18.98,19.57,18.942,19.56,249420,0
2013-05-21,19.609,19.818,18.989,19.047,228206,0
2013-05-22,19.009,19.485,18.277,18.343,330917,0
2013-05-23,18.088,18.876,17.812,18.771,210211,0
2013-05-24,18.561,18.848,18.372,18.61,112621,0
2013-05-28,19.019,19.505,18.932,19.458,308248,0
2013-05-29,19.255,19.372,18.932,19.237,107613,0
2013-05-30,19.275,20.105,19.171,20.008,180637,0
2013-05-31,19.868,20.257,19.619,19.752,232206,0
2013-06-03,19.77,20.284,19.313,19.895,298693,0
2013-06-04,19.979,20.275,18.914,19.428,259000,0
2013-06-05,19.39,19.438,18.952,19.019,220311,0
2013-06-06,19.057,19.229,18.392,19.096,393263,0
2013-06-07,19.285,20.141,19.191,19.877,366495,0
2013-06-10,20.121,20.445,19.818,20.067,231026,0
2013-06-11,19.685,19.941,19.313,19.333,183895,0
2013-06-12,19.513,19.77,19.476,19.505,153141,0
2013-06-13,19.448,20.419,19.362,20.332,181203,0
2013-06-14,20.351,20.484,19.868,20.067,164992,0
2013-06-17,20.227,20.436,19.685,19.885,178258,0
2013-06-18,19.951,20.257,19.648,20.057,253738,0
2013-06-19,19.988,20.028,19.705,19.724,156010,0
2013-06-20,19.362,19.476,18.962,19.106,181327,0
2013-06-21,19.219,19.599,19.028,19.495,299439,0
2013-06-24,19.191,19.191,18.497,18.761,248262,0
2013-06-25,18.999,19.246,18.83,19.162,180432,0
2013-06-26,19.343,20.121,19.343,19.941,406535,0
2013-06-27,20.341,20.512,19.171,19.969,813290,0
2013-06-28,19.979,20.179,19.752,19.969,1077782,0
2013-07-01,20.161,21.894,20.161,21.864,994314,0
2013-07-02,21.979,23.518,21.949,22.616,1151173,0
2013-07-03,22.519,23.215,22.386,22.883,282723,0
2013-07-05,23.49,23.644,23.062,23.424,582382,0
2013-07-08,23.71,23.928,23.025,23.376,476441,0
2013-07-09,23.653,23.891,23.5,23.776,450379,0
2013-07-10,23.7,23.882,23.264,23.395,287349,0
2013-07-11,23.738,23.862,22.766,23.1,441823,0
2013-07-12,22.976,23.832,22.548,23.69,325075,0
2013-07-15,23.69,23.872,23.206,23.5,414539,0
2013-07-16,23.472,23.472,22.472,22.893,308761,0
2013-07-17,22.986,23.215,22.912,23.062,278309,0
2013-07-18,23.119,23.186,22.785,22.834,331994,0
2013-07-19,22.71,22.834,22.529,22.785,275911,0
2013-07-22,22.929,23.586,22.854,23.395,255187,0
2013-07-23,23.567,23.644,23.062,23.119,178473,0
2013-07-24,23.176,23.49,22.949,22.967,180543,0
2013-07-25,22.949,23.291,22.692,23.09,242452,0
2013-07-26,22.92,22.967,22.548,22.747,178992,0
2013-07-29,22.747,22.996,22.444,22.636,175951,0
2013-07-30,22.692,22.939,22.529,22.834,188100,0
2013-07-31,22.873,23.062,22.646,22.756,175864,0
2013-08-01,22.996,23.11,22.539,23.025,180295,0
2013-08-02,22.949,23.738,22.737,23.557,299146,0
2013-08-05,23.577,24.66,23.273,24.651,596685,0
2013-08-06,24.509,24.689,23.5,23.7,279814,0
2013-08-07,23.596,23.634,22.646,23.034,333122,0
2013-08-08,23.3,23.348,22.996,23.006,163905,0
2013-08-09,22.795,23.282,22.529,23.062,252458,0
2013-08-12,22.883,23.291,22.834,23.215,262451,0
2013-08-13,23.186,23.186,22.453,22.996,173034,0
2013-08-14,22.996,23.071,22.737,22.986,214262,0
2013-08-15,22.665,23.025,20.703,21.066,820469,0
2013-08-16,21.066,22.15,20.951,21.989,466448,0
2013-08-19,21.989,22.072,21.216,21.378,339801,0
2013-08-20,21.33,21.949,21.216,21.646,208212,0
2013-08-21,21.578,21.969,21.34,21.636,146873,0
2013-08-22,21.721,22.102,21.711,21.959,77147,0
2013-08-23,22.025,22.052,21.656,22.025,100312,0
2013-08-26,22.025,22.321,21.787,21.884,122533,0
2013-08-27,21.465,21.588,21.13,21.189,243439,0
2013-08-28,21.159,21.54,20.807,21.368,139128,0
2013-08-29,21.33,22.121,21.33,21.998,159645,0
2013-08-30,21.989,22.062,21.13,21.189,246082,0
2013-09-03,21.646,21.874,21.13,21.445,124181,0
2013-09-04,21.426,21.674,21.388,21.636,124539,0
2013-09-05,21.608,21.922,21.198,21.265,143123,0
2013-09-06,21.33,21.407,20.932,20.978,210981,0
2013-09-09,21.046,21.455,20.741,21.12,196769,0
2013-09-10,21.226,21.493,21.094,21.295,219830,0
2013-09-11,21.159,21.295,20.817,20.942,182324,0
2013-09-12,20.968,20.997,20.37,20.608,194547,0
2013-09-13,20.675,21.216,20.312,21.017,119539,0
2013-09-16,21.13,21.198,20.227,20.247,219228,0
2013-09-17,20.266,21.084,20.266,20.951,202956,0
2013-09-18,20.951,21.768,20.827,21.618,210992,0
2013-09-19,21.684,22.567,21.674,22.519,380016,0
2013-09-20,22.684,23.025,22.378,22.511,361830,0
2013-09-23,22.416,22.463,21.618,22.321,170805,0
2013-09-24,22.312,23.025,22.312,22.775,222099,0
2013-09-25,22.825,23.577,22.245,23.386,405246,0
2013-09-26,23.5,23.596,22.893,23.264,118111,0
2013-09-27,23.139,24.023,22.805,23.882,355536,0
2013-09-30,23.443,25.31,23.139,24.699,680844,0
2013-10-01,24.795,25.575,24.727,25.509,704064,0
2013-10-02,25.261,26.032,24.974,25.585,337382,0
2013-10-03,25.548,25.621,24.861,25.203,239146,0
2013-10-04,25.154,25.392,24.879,25.374,165573,0
2013-10-07,25.081,25.383,24.964,25.29,275325,0
2013-10-08,25.261,25.355,23.958,24.461,304630,0
2013-10-09,24.461,24.68,23.804,24.403,176182,0
2013-10-10,24.936,25.708,24.376,25.364,220130,0
2013-10-11,24.651,25.934,24.632,25.631,259260,0
2013-10-14,25.364,25.963,25.241,25.944,218369,0
2013-10-15,25.934,26.516,25.832,26.354,406747,0
2013-10-16,26.516,26.63,25.727,25.954,406325,0
2013-10-17,27.981,28.066,26.469,27.228,1285521,0
2013-10-18,27.782,28.332,27.343,28.01,573577,0
2013-10-21,28.4,28.4,27.373,28.238,800634,0
2013-10-22,28.313,28.915,27.782,28.515,740700,0
2013-10-23,28.458,28.515,27.867,28.361,473616,0
2013-10-24,28.506,28.657,28.172,28.449,349835,0
2013-10-25,28.608,28.827,28.076,28.551,253591,0
2013-10-28,28.497,28.648,28.322,28.57,209203,0
2013-10-29,28.588,29.619,28.588,29.419,423233,0
2013-10-30,29.36,29.475,28.123,28.391,364232,0
2013-10-31,28.468,28.715,28.096,28.221,261009,0
2013-11-01,28.172,28.313,27.706,27.943,307562,0
2013-11-04,28,28.458,27.668,28.304,375425,0
2013-11-05,28.066,28.523,27.963,28.153,174022,0
2013-11-06,28.4,28.41,26.621,26.973,456163,0
2013-11-07,27.059,27.334,26.583,26.715,390407,0
2013-11-08,26.696,27.733,26.696,27.286,324861,0
2013-11-11,27.201,27.581,26.669,26.774,627066,0
2013-11-12,26.677,27.552,26.677,27.45,393926,0
2013-11-13,27.402,27.981,27.201,27.659,396124,0
2013-11-14,27.733,28.096,27.411,27.839,217859,0
2013-11-15,27.848,28.506,27.733,28.42,237416,0
2013-11-18,28.638,28.687,27.488,27.552,334347,0
2013-11-19,27.533,27.772,26.783,27.069,249314,0
2013-11-20,27.097,27.402,26.706,26.991,262301,0
2013-11-21,27.069,28.221,27,28.162,240628,0
2013-11-22,28.133,28.497,27.802,28.342,191457,0
2013-11-25,28.608,29.209,28.608,29.028,337026,0
2013-11-26,29.161,29.37,28.79,29,275372,0
2013-11-27,29.114,29.893,29.037,29.619,317353,0
2013-11-29,29.893,30.257,29.36,29.457,129113,0
2013-12-02,29.56,29.941,29.105,29.268,381506,0
2013-12-03,28.961,29.484,28.542,29.199,434107,0
2013-12-04,29.085,29.779,28.743,29.132,171105,0
2013-12-05,28.961,29.931,28.837,29.504,250773,0
2013-12-06,29.913,30.207,29.637,29.655,233684,0
2013-12-09,29.665,30.835,29.646,30.606,293505,0
2013-12-10,30.655,30.655,30.266,30.276,282664,0
2013-12-11,30.396,30.57,29.268,29.504,264802,0
2013-12-12,29.38,29.523,28.925,29.303,234755,0
2013-12-13,29.484,30.13,29.303,29.979,261610,0
2013-12-16,30.341,30.606,30.167,30.387,293684,0
2013-12-17,30.387,30.435,29.893,30.104,235702,0
2013-12-18,29.761,30.369,29.209,30.104,502267,0
2013-12-19,29.209,29.313,25.878,25.993,2258859,0
2013-12-20,26.25,26.553,24.861,25.203,1464739,0
2013-12-23,25.319,26.155,25.27,26.032,696293,0
2013-12-24,26.032,26.516,25.775,25.888,293559,0
2013-12-26,26.116,26.315,25.814,26.07,218831,0
2013-12-27,25.983,26.25,25.548,25.944,290059,0
2013-12-30,25.897,26.032,25.593,25.668,295453,0
2013-12-31,25.631,26.241,25.593,26.116,341061,0
2014-01-02,26.107,26.107,25.421,25.678,348833,0
2014-01-03,25.678,25.915,25.411,25.538,403754,0
2014-01-06,25.575,25.575,25.203,25.27,273467,0
2014-01-07,25.421,25.499,24.431,24.517,466780,0
2014-01-08,24.576,24.689,24.033,24.527,516792,0
2014-01-09,24.736,25.116,24.699,24.888,536018,0
2014-01-10,24.833,25.29,24.689,25.11,293658,0
2014-01-13,25.101,25.144,24.395,24.605,380191,0
2014-01-14,24.651,24.823,24.165,24.233,292554,0
2014-01-15,24.194,24.423,23.948,24.118,196143,0
2014-01-16,24.072,24.118,23.804,23.958,240191,0
2014-01-17,23.948,24.128,23.862,23.976,199492,0
2014-01-21,23.968,24.014,23.662,23.662,236378,0
2014-01-22,23.624,23.766,23.053,23.69,183147,0
2014-01-23,23.452,23.968,23.31,23.882,264034,0
2014-01-24,23.729,23.729,23.215,23.452,334100,0
2014-01-27,23.414,23.823,23.139,23.443,687086,0
2014-01-28,23.414,23.928,23.081,23.823,361981,0
2014-01-29,23.548,23.9,23.186,23.273,274971,0
2014-01-30,23.424,23.719,23.11,23.264,312415,0
2014-01-31,22.775,23.282,22.737,22.795,314426,0
2014-02-03,22.805,22.893,22.052,22.616,496871,0
2014-02-04,22.756,23.319,22.519,23.071,315070,0
2014-02-05,23.006,23.682,22.939,23.615,353821,0
2014-02-06,23.747,24.109,23.69,24.023,358395,0
2014-02-07,24.072,24.66,24.023,24.547,360682,0
2014-02-10,24.273,24.623,24.223,24.395,495480,0
2014-02-11,24.481,25.072,24.327,24.718,378946,0
2014-02-12,24.699,24.795,24.423,24.527,189943,0
2014-02-13,24.223,24.964,24.165,24.936,172787,0
2014-02-14,24.917,24.964,24.566,24.823,187856,0
2014-02-18,24.945,25.499,24.805,24.888,238398,0
2014-02-19,24.823,25.251,24.746,25.033,244443,0
2014-02-20,25.062,25.346,24.775,24.823,345134,0
2014-02-21,24.945,25.014,24.501,24.736,436300,0
2014-02-24,24.736,24.955,24.461,24.833,189210,0
2014-02-25,24.87,25.144,24.775,24.955,176353,0
2014-02-26,24.936,25.708,24.87,25.29,178591,0
2014-02-27,25.29,25.43,25.193,25.392,127329,0
2014-02-28,25.411,25.737,25.29,25.364,203475,0
2014-03-03,25.212,25.261,24.727,25.033,243716,0
2014-03-04,25.338,26.25,25.116,26.126,240820,0
2014-03-05,26.07,26.307,25.804,26.172,191933,0
2014-03-06,26.298,26.64,26.032,26.621,271183,0
2014-03-07,26.715,27.01,26.451,26.973,279512,0
2014-03-10,26.963,27,26.64,27,133512,0
2014-03-11,27.02,27.45,27.02,27.248,271859,0
2014-03-12,27.164,27.431,27.136,27.431,138652,0
2014-03-13,27.45,27.497,27.136,27.258,210731,0
2014-03-14,27.087,27.296,25.638,25.915,842309,0
2014-03-17,26.032,26.241,25.593,25.973,208477,0
2014-03-18,25.907,26.172,25.814,25.924,250562,0
2014-03-19,25.907,26.288,25.678,26.116,135349,0
2014-03-20,26.08,26.155,25.775,25.944,118374,0
2014-03-21,26.022,26.611,25.785,26.298,304516,0
2014-03-24,26.383,26.536,25.392,25.499,153654,0
2014-03-25,25.708,26.231,25.144,25.364,158399,0
2014-03-26,25.688,26.344,25.081,25.31,546758,0
2014-03-27,26.821,26.897,24.718,26.202,565834,0
2014-03-28,26.374,26.563,25.593,25.708,313472,0
2014-03-31,25.832,26.116,25.319,26.061,361270,0
2014-04-01,26.212,27.049,26.116,26.953,359380,0
2014-04-02,26.953,27.02,26.516,26.601,163003,0
2014-04-03,26.735,26.859,26.202,26.354,120930,0
2014-04-04,26.573,26.677,25.364,25.518,162435,0
2014-04-07,25.374,25.374,24.053,24.413,408814,0
2014-04-08,24.441,25.072,24.291,24.927,170720,0
2014-04-09,24.984,25.193,24.491,24.974,168806,0
2014-04-10,24.984,25.134,23.9,24.203,424708,0
2014-04-11,23.938,24.243,23.69,23.891,357510,0
2014-04-14,24.165,24.441,23.719,24.385,231073,0
2014-04-15,24.366,24.785,24.147,24.614,195313,0
2014-04-16,24.861,24.984,24.223,24.491,188240,0
2014-04-17,24.451,24.936,24.273,24.614,142542,0
2014-04-21,24.537,24.537,23.985,24.273,282793,0
2014-04-22,24.413,24.623,24.203,24.366,148250,0
2014-04-23,24.327,24.327,23.577,23.948,317195,0
2014-04-24,24.147,24.147,23.481,23.823,259777,0
2014-04-25,23.653,23.804,23.31,23.395,306561,0
2014-04-28,23.424,23.424,21.578,22.577,550026,0
2014-04-29,22.684,22.719,22.386,22.501,243024,0
2014-04-30,22.341,22.92,22.111,22.737,283353,0
2014-05-01,22.766,23.462,22.607,23.129,328806,0
2014-05-02,23.206,23.51,23.006,23.071,137457,0
2014-05-05,22.986,22.986,22.406,22.453,348868,0
2014-05-06,22.425,22.929,22.262,22.71,315063,0
2014-05-07,22.775,23.071,22.519,23.034,306014,0
2014-05-08,23.081,23.928,22.92,23.567,458910,0
2014-05-09,23.462,23.49,22.854,22.939,335752,0
2014-05-12,22.967,23.577,22.92,23.434,297452,0
2014-05-13,23.452,23.832,23.452,23.51,343447,0
2014-05-14,23.414,23.414,22.396,22.425,319495,0
2014-05-15,22.386,22.386,21.674,22.007,216461,0
2014-05-16,21.939,22.052,21.702,21.998,112966,0
2014-05-19,21.864,22.472,21.864,22.236,105979,0
2014-05-20,22.14,22.262,21.693,21.998,242353,0
2014-05-21,22.072,22.292,21.738,22.017,196552,0
2014-05-22,22.007,22.511,21.998,22.434,119744,0
2014-05-23,22.492,23.043,22.386,22.996,134065,0
2014-05-27,23.166,23.605,23.053,23.329,183710,0
2014-05-28,23.273,23.615,23.166,23.577,235681,0
2014-05-29,23.538,23.662,23.452,23.548,193252,0
2014-05-30,23.615,23.756,23.348,23.557,160806,0
2014-06-02,23.634,23.634,23.071,23.376,207105,0
2014-06-03,23.206,23.557,23.166,23.329,123873,0
2014-06-04,23.224,23.49,23.053,23.224,193631,0
2014-06-05,23.234,23.738,23.09,23.634,276464,0
2014-06-06,23.624,24.062,23.215,23.31,306776,0
2014-06-09,23.244,23.644,23.139,23.215,153134,0
2014-06-10,23.139,23.264,22.883,23.043,203483,0
2014-06-11,22.996,22.996,22.472,22.558,230765,0
2014-06-12,22.492,22.729,22.043,22.168,327587,0
2014-06-13,22.292,22.341,21.929,22.033,360243,0
2014-06-16,21.959,22.168,21.854,22.033,296130,0
2014-06-17,22.043,22.453,21.806,22.331,527450,0
2014-06-18,22.368,22.92,22.349,22.71,257937,0
2014-06-19,22.692,23.053,22.692,22.883,169444,0
2014-06-20,23.025,23.404,22.567,22.7,305820,0
2014-06-23,22.684,22.815,22.349,22.359,176989,0
2014-06-24,22.312,22.548,21.854,21.922,212114,0
2014-06-25,21.903,22.737,21.693,22.646,532144,0
2014-06-26,23.166,23.282,22.368,22.692,625694,0
2014-06-27,22.539,23.129,22.539,23.119,681809,0
2014-06-30,23.119,23.976,22.986,23.958,421760,0
2014-07-01,24.109,24.945,24.081,24.87,555171,0
2014-07-02,24.843,24.964,24.403,24.491,240795,0
2014-07-03,24.641,24.927,24.395,24.785,121502,0
2014-07-07,24.651,25.392,24.441,25.329,393638,0
2014-07-08,25.329,25.329,25.004,25.134,255679,0
2014-07-09,25.052,25.28,24.336,24.413,385661,0
2014-07-10,23.872,24.213,23.567,24.09,187949,0
2014-07-11,24.1,24.1,23.719,23.729,194231,0
2014-07-14,23.852,23.852,23.404,23.644,150197,0
2014-07-15,23.69,23.968,23.254,23.472,175267,0
2014-07-16,23.644,23.832,23.386,23.443,127251,0
2014-07-17,23.338,23.395,22.854,22.92,147037,0
2014-07-18,22.883,23.653,22.785,23.644,264266,0
2014-07-21,23.624,23.948,23.424,23.472,145898,0
2014-07-22,23.605,24.263,23.605,24.137,259706,0
2014-07-23,24.175,24.309,23.919,23.928,100152,0
2014-07-24,23.968,24.194,23.51,23.567,174039,0
2014-07-25,23.414,23.624,23.206,23.254,128272,0
2014-07-28,23.31,23.31,22.665,22.805,175745,0
2014-07-29,22.863,23.006,22.775,22.815,99612,0
2014-07-30,22.986,23.025,22.646,22.929,163389,0
2014-07-31,22.719,22.825,22.131,22.359,218365,0
2014-08-01,22.341,22.674,21.845,22.321,501568,0
2014-08-04,22.321,22.986,22.321,22.883,118179,0
2014-08-05,22.766,22.766,22.043,22.159,290980,0
2014-08-06,21.979,22.719,21.979,22.567,218167,0
2014-08-07,22.71,22.747,22.425,22.482,196894,0
2014-08-08,22.444,22.674,22.349,22.529,118095,0
2014-08-11,22.636,22.967,22.567,22.684,91331,0
2014-08-12,22.636,22.825,22.043,22.14,128841,0
2014-08-13,22.216,22.378,22.043,22.321,98398,0
2014-08-14,22.386,22.463,22.236,22.386,82719,0
2014-08-15,22.616,22.616,22.025,22.444,139958,0
2014-08-18,22.737,24.118,22.692,24.004,441777,0
2014-08-19,23.958,24.137,23.738,24.023,144036,0
2014-08-20,23.91,24.072,23.653,23.852,80649,0
2014-08-21,23.795,23.795,23.414,23.644,108174,0
2014-08-22,23.605,23.766,23.424,23.5,106781,0
2014-08-25,23.729,23.729,23.129,23.196,105050,0
2014-08-26,23.291,23.319,23.015,23.062,170048,0
2014-08-27,23.053,23.244,22.844,23.176,225778,0
2014-08-28,23.1,23.596,22.92,23.31,363544,0
2014-08-29,23.386,23.586,23.215,23.528,147135,0
2014-09-02,23.653,23.882,23.5,23.729,212848,0
2014-09-03,23.919,23.919,23.291,23.452,108184,0
2014-09-04,23.557,23.756,23.282,23.414,111604,0
2014-09-05,23.348,23.414,23.129,23.3,63308,0
2014-09-08,23.3,23.452,22.893,23.329,156631,0
2014-09-09,23.291,23.443,22.692,22.756,119693,0
2014-09-10,22.785,22.929,22.043,22.292,278434,0
2014-09-11,22.121,22.646,22.121,22.416,173449,0
2014-09-12,22.386,22.519,22.111,22.321,142027,0
2014-09-15,22.825,23.538,22.501,23.404,272792,0
2014-09-16,23.368,23.968,23.215,23.958,238859,0
2014-09-17,24.023,24.273,23.719,23.823,170461,0
2014-09-18,23.976,24.385,23.882,24.309,155152,0
2014-09-19,24.346,24.537,24.147,24.3,386772,0
2014-09-22,24.194,24.194,23.358,23.615,185202,0
2014-09-23,23.51,23.51,22.939,22.976,188772,0
2014-09-24,23.025,23.206,22.844,23.043,97063,0
2014-09-25,22.996,23.119,22.368,22.492,158327,0
2014-09-26,22.548,22.737,22.236,22.368,151434,0
2014-09-29,22.111,22.359,21.738,21.835,335508,0
2014-09-30,21.778,21.778,20.464,20.711,642719,0
2014-10-01,20.626,21.216,20.512,20.865,366056,0
2014-10-02,20.912,22.033,20.912,21.825,311101,0
2014-10-03,22.025,22.341,21.939,22.025,222624,0
2014-10-06,22.15,22.312,21.989,22.121,196922,0
2014-10-07,21.949,22.197,21.426,21.502,308416,0
2014-10-08,21.473,21.711,21.036,21.569,353763,0
2014-10-09,21.493,21.636,20.646,20.656,177398,0
2014-10-10,20.694,21.216,20.303,20.409,340451,0
2014-10-13,20.409,20.711,19.979,20.151,443213,0
2014-10-14,20.351,21.189,20.227,20.322,452020,0
2014-10-15,20.105,21.017,19.648,20.865,551056,0
2014-10-16,20.656,22.092,19.438,20.552,1065169,0
2014-10-17,20.77,20.77,20.17,20.237,379289,0
2014-10-20,20.189,20.617,19.265,19.476,755301,0
2014-10-21,19.77,20.284,19.523,20.085,423490,0
2014-10-22,20.237,20.36,19.505,19.523,279687,0
2014-10-23,19.77,20.409,19.629,20.161,356064,0
2014-10-24,20.227,20.542,19.979,20.474,354126,0
2014-10-27,20.455,20.455,19.665,19.761,210960,0
2014-10-28,19.922,20.312,19.808,20.141,702933,0
2014-10-29,20.189,20.436,19.742,20.399,241612,0
2014-10-30,20.294,20.522,19.998,20.464,217309,0
2014-10-31,20.731,20.932,20.179,20.179,337613,0
2014-11-03,20.217,20.503,20.095,20.275,299722,0
2014-11-04,20.189,20.493,19.998,20.445,281894,0
2014-11-05,20.711,21.026,20.532,20.875,316100,0
2014-11-06,20.912,21.445,20.845,21.426,438760,0
2014-11-07,21.455,21.759,21.158,21.739,431775,0
2014-11-10,21.769,22.344,21.749,22.027,340113,0
2014-11-11,22.027,22.256,21.847,22.085,360849,0
2014-11-12,21.971,22.306,21.941,22.036,253062,0
2014-11-13,22.105,22.19,21.34,21.628,192199,0
2014-11-14,21.628,22.114,21.54,22.019,180699,0
2014-11-17,21.991,22.036,21.589,21.856,154800,0
2014-11-18,21.924,22.641,21.924,22.219,205801,0
2014-11-19,22.219,22.4,21.55,22.353,399559,0
2014-11-20,22.19,22.983,22.045,22.945,604342,0
2014-11-21,23.252,23.356,22.869,23.022,343962,0
2014-11-24,23.05,23.451,23.05,23.393,233579,0
2014-11-25,23.481,24.005,23.442,23.804,421687,0
2014-11-26,23.823,23.823,23.29,23.643,246568,0
2014-11-28,23.7,24.157,23.393,24.054,164227,0
2014-12-01,23.939,24.799,23.939,24.196,627214,0
2014-12-02,24.255,25.209,24.255,24.73,654469,0
2014-12-03,24.847,25.257,24.53,25.131,366121,0
2014-12-04,25.077,25.209,24.275,24.358,445825,0
2014-12-05,24.378,24.625,24.157,24.348,272399,0
2014-12-08,24.311,24.358,23.862,24.1,340668,0
2014-12-09,23.776,24.579,23.661,24.368,323540,0
2014-12-10,24.32,24.397,23.738,23.756,303838,0
2014-12-11,23.949,24.874,23.891,24.504,430084,0
2014-12-12,24.225,24.293,23.556,23.595,489849,0
2014-12-15,23.661,23.766,22.925,23.097,549039,0
2014-12-16,23.003,23.222,22.705,22.791,758089,0
2014-12-17,22.889,23.136,22.286,22.781,1050641,0
2014-12-18,20.643,21.168,19.935,20.883,2194264,0
2014-12-19,20.976,21.015,19.908,20.28,1572803,0
2014-12-22,20.252,20.643,20.012,20.28,1022335,0
2014-12-23,20.308,21.473,20.299,21.388,889000,0
2014-12-24,21.398,21.73,21.388,21.628,471426,0
2014-12-26,21.628,22.19,21.628,22.153,407174,0
2014-12-29,22.075,22.124,21.722,22.065,423462,0
2014-12-30,21.971,22.239,21.264,21.368,539245,0
2014-12-31,21.304,21.32,20.777,20.787,819161,0
2015-01-02,20.901,21.024,20.317,20.92,386635,0
2015-01-05,20.824,20.911,20.116,20.289,436836,0
2015-01-06,20.299,20.558,19.314,19.735,412851,0
2015-01-07,19.916,20.252,19.688,19.955,303649,0
2015-01-08,20.204,20.567,20.041,20.194,407540,0
2015-01-09,20.261,20.441,19.851,19.889,407260,0
2015-01-12,19.983,20.146,19.46,19.763,258142,0
2015-01-13,19.973,20.451,19.343,19.678,336855,0
2015-01-14,19.373,19.44,18.847,19.421,323344,0
2015-01-15,19.525,19.525,18.284,18.53,584723,0
2015-01-16,18.495,19.001,18.466,18.743,501938,0
2015-01-20,18.964,18.982,18.427,18.886,507639,0
2015-01-21,18.811,19.08,18.486,18.706,312409,0
2015-01-22,18.877,19.128,18.637,18.877,530705,0
2015-01-23,18.954,18.954,18.437,18.52,525701,0
2015-01-26,18.504,19.011,18.504,18.811,489411,0
2015-01-27,18.427,18.706,18.244,18.608,436222,0
2015-01-28,18.761,18.761,18.063,18.476,723936,0
2015-01-29,18.637,19.29,18.52,19.28,463526,0
2015-01-30,19.118,19.3,18.906,19.089,472947,0
2015-02-02,19.203,19.797,19.146,19.704,333115,0
2015-02-03,19.797,20.45,19.29,20.316,517718,0
2015-02-04,20.259,20.71,20.259,20.45,483885,0
2015-02-05,20.623,20.951,20.45,20.71,438404,0
2015-02-06,20.701,21.181,20.633,21.056,347521,0
2015-02-09,21.113,21.343,20.567,20.633,408598,0
2015-02-10,20.795,20.825,19.751,20.182,399435,0
2015-02-11,20.087,20.154,19.549,20.068,463093,0
2015-02-12,20.172,20.633,20.029,20.24,391665,0
2015-02-13,20.269,20.758,20.164,20.605,262093,0
2015-02-17,20.739,21.487,20.71,21.247,437814,0
2015-02-18,21.209,21.449,21.085,21.181,243679,0
2015-02-19,21.171,22.111,21.095,21.745,709183,0
2015-02-20,21.652,21.978,21.469,21.911,441648,0
2015-02-23,21.958,22.006,21.689,21.833,343944,0
2015-02-24,21.882,22.284,21.745,21.882,436493,0
2015-02-25,21.862,22.072,21.824,22.006,381291,0
2015-02-26,22.025,22.705,21.958,22.592,528014,0
2015-02-27,22.66,22.946,22.217,22.274,616314,0
2015-03-02,22.274,22.495,22.111,22.304,394293,0
2015-03-03,22.217,22.294,21.862,21.862,322498,0
2015-03-04,21.833,21.968,21.594,21.623,384184,0
2015-03-05,21.642,21.689,21.353,21.449,288530,0
2015-03-06,21.477,22.399,21.113,21.343,445246,0
2015-03-09,21.382,21.901,21.209,21.735,316350,0
2015-03-10,21.525,21.68,21.315,21.469,405858,0
2015-03-11,21.469,22.033,21.411,21.584,506828,0
2015-03-12,21.671,22.227,21.614,21.948,384705,0
2015-03-13,21.928,21.938,21.2,21.334,443267,0
2015-03-16,21.411,21.449,21.122,21.297,435971,0
2015-03-17,21.209,21.439,21.113,21.343,411382,0
2015-03-18,21.334,21.804,21.132,21.726,195271,0
2015-03-19,21.708,21.988,21.477,21.785,242264,0
2015-03-20,21.928,22.389,21.745,22.151,487653,0
2015-03-23,22.102,22.936,22.092,22.66,351154,0
2015-03-24,22.66,23.166,22.533,23.024,747008,0
2015-03-25,23.283,23.283,22.696,22.832,709184,0
2015-03-26,20.633,21.066,19.195,19.567,4599376,0
2015-03-27,19.53,20.44,19.29,20.182,1402112,0
2015-03-30,20.384,20.576,20.134,20.212,680215,0
2015-03-31,20.182,20.469,20.097,20.404,654091,0
2015-04-01,20.335,20.595,19.932,20.097,672191,0
2015-04-02,20.172,20.355,19.905,20.269,627388,0
2015-04-06,20.134,20.316,20.058,20.154,396271,0
2015-04-07,20.24,20.24,20.009,20.029,354509,0
2015-04-08,20.019,20.307,20.009,20.212,350215,0
2015-04-09,20.154,20.375,20.107,20.269,346095,0
2015-04-10,20.259,20.307,20.134,20.259,369804,0
2015-04-13,20.212,20.24,19.989,19.989,330731,0
2015-04-14,19.989,20.154,19.942,20.097,344382,0
2015-04-15,20.154,20.932,20.009,20.768,490209,0
2015-04-16,20.729,20.749,20.404,20.633,298105,0
2015-04-17,20.528,20.548,19.905,20.326,663023,0
2015-04-20,20.568,20.568,20.077,20.335,293919,0
2015-04-21,20.375,20.51,20.22,20.365,292378,0
2015-04-22,20.355,20.384,19.855,20.163,677933,0
2015-04-23,20.153,20.153,19.633,20.018,520029,0
2015-04-24,20.008,20.355,19.96,20.298,299315,0
2015-04-27,20.298,20.807,20.22,20.384,453729,0
2015-04-28,20.394,21.029,20.394,20.925,356718,0
2015-04-29,20.866,20.963,20.24,20.269,306085,0
2015-04-30,20.24,20.384,19.93,19.96,371969,0
2015-05-01,20.008,20.23,19.825,19.875,338455,0
2015-05-04,19.894,20.269,19.815,19.921,197243,0
2015-05-05,19.921,20.057,19.411,19.94,486517,0
2015-05-06,19.968,20.086,19.564,19.835,236399,0
2015-05-07,19.795,20.5,19.728,20.23,324862,0
2015-05-08,20.46,20.596,20.211,20.441,333163,0
2015-05-11,20.441,21.029,20.433,20.906,271429,0
2015-05-12,20.836,20.971,20.335,20.827,238683,0
2015-05-13,20.866,21.069,20.711,20.751,175453,0
2015-05-14,20.896,21.165,20.664,20.971,178669,0
2015-05-15,21.01,21.741,20.896,21.638,398393,0
2015-05-18,21.638,21.821,21.242,21.251,375933,0
2015-05-19,21.319,21.771,21.145,21.57,249431,0
2015-05-20,21.62,21.638,21.425,21.464,192471,0
2015-05-21,21.464,21.713,21.222,21.58,250987,0
2015-05-22,21.56,21.751,21.358,21.638,119528,0
2015-05-26,21.58,21.629,21.31,21.51,363489,0
2015-05-27,21.482,21.695,21.319,21.648,153457,0
2015-05-28,21.58,21.85,21.251,21.301,253160,0
2015-05-29,21.261,21.397,20.846,20.945,358064,0
2015-06-01,21.01,21.281,20.886,21.029,304715,0
2015-06-02,20.945,21.195,20.77,20.925,215247,0
2015-06-03,20.886,21.212,20.866,21.185,235943,0
2015-06-04,21.098,21.261,20.827,20.906,201808,0
2015-06-05,20.807,20.906,19.691,19.748,1203476,0
2015-06-08,19.767,19.978,19.382,19.855,667158,0
2015-06-09,19.921,19.921,19.373,19.411,409245,0
2015-06-10,19.516,19.728,19.45,19.546,384973,0
2015-06-11,19.613,20.028,19.373,19.536,755152,0
2015-06-12,19.516,19.593,19.421,19.507,429553,0
2015-06-15,19.334,19.661,19.314,19.421,640181,0
2015-06-16,19.47,19.507,19.236,19.295,455078,0
2015-06-17,19.314,19.382,19.15,19.228,833168,0
2015-06-18,19.314,19.334,19.084,19.123,671722,0
2015-06-19,19.132,19.236,19.034,19.15,524700,0
2015-06-22,19.245,19.47,19.094,19.18,588093,0
2015-06-23,19.255,19.652,19.255,19.536,1210546,0
2015-06-24,19.47,19.978,19.47,19.95,989738,0
2015-06-25,21.53,21.801,21.116,21.751,2492968,0
2015-06-26,21.898,23.834,21.751,23.574,2607100,0
2015-06-29,23.333,23.776,22.881,23.4,775999,0
2015-06-30,23.604,23.643,22.312,22.734,861085,0
2015-07-01,22.833,22.91,22.263,22.669,653461,0
2015-07-02,22.689,22.696,22.283,22.436,309923,0
2015-07-06,22.303,22.793,22.225,22.505,413057,0
2015-07-07,22.475,22.592,22.215,22.351,352877,0
2015-07-08,22.186,22.332,21.648,21.791,864191,0
2015-07-09,22.07,22.312,21.965,22.149,359104,0
2015-07-10,22.312,22.621,22.312,22.543,301101,0
2015-07-13,22.669,23.026,22.562,22.891,362319,0
2015-07-14,22.852,22.871,22.572,22.669,202690,0
2015-07-15,22.669,22.754,22.37,22.408,319650,0
2015-07-16,22.505,22.562,22.283,22.351,232831,0
2015-07-17,22.263,22.388,21.648,22.05,665082,0
2015-07-20,22.003,22.05,21.345,21.384,424041,0
2015-07-21,21.355,21.77,21.355,21.608,297024,0
2015-07-22,21.518,21.907,21.403,21.722,228091,0
2015-07-23,21.79,21.868,21.219,21.248,296715,0
2015-07-24,21.219,21.268,20.822,20.95,202462,0
2015-07-27,20.785,20.881,20.079,20.183,267570,0
2015-07-28,20.243,20.736,20.02,20.571,289583,0
2015-07-29,20.523,20.94,20.454,20.802,125464,0
2015-07-30,20.716,21.258,20.6,21.055,222819,0
2015-07-31,21.142,21.627,20.93,21.608,316143,0
2015-08-03,21.627,21.731,21.374,21.528,308087,0
2015-08-04,21.48,21.646,21.035,21.618,422389,0
2015-08-05,21.82,21.975,21.355,21.694,221374,0
2015-08-06,21.75,21.994,20.95,21.268,277563,0
2015-08-07,21.229,21.288,20.911,21.219,215173,0
2015-08-10,21.239,21.558,21.094,21.548,358621,0
2015-08-11,21.355,21.355,20.822,20.967,244438,0
2015-08-12,20.901,20.911,20.368,20.571,253308,0
2015-08-13,20.513,20.716,20.271,20.301,315834,0
2015-08-14,20.253,20.427,20.193,20.368,190990,0
2015-08-17,20.338,20.697,20.243,20.407,340431,0
2015-08-18,20.407,20.688,20.348,20.571,217651,0
2015-08-19,20.513,20.736,20.183,20.427,230157,0
2015-08-20,20.173,20.668,20.079,20.115,300539,0
2015-08-21,19.777,20.049,19.439,19.72,350249,0
2015-08-24,18.761,20.02,18.364,19.178,528434,0
2015-08-25,19.633,19.72,18.424,18.444,384872,0
2015-08-26,18.84,18.84,18.384,18.801,184787,0
2015-08-27,18.869,19.294,18.502,19.254,295992,0
2015-08-28,19.216,19.806,19.216,19.758,199773,0
2015-08-31,19.652,20,19.652,19.816,175589,0
2015-09-01,19.439,19.681,19.111,19.168,383321,0
2015-09-02,19.39,20.213,19.294,19.796,568007,0
2015-09-03,19.876,20.183,19.787,19.856,206904,0
2015-09-04,19.623,20.02,19.42,19.488,166393,0
2015-09-08,19.806,19.922,19.41,19.623,261988,0
2015-09-09,19.787,19.98,19.294,19.313,206078,0
2015-09-10,19.323,19.691,19.323,19.478,171855,0
2015-09-11,19.459,19.613,18.742,19.032,294027,0
2015-09-14,18.983,19.042,18.616,18.935,291236,0
2015-09-15,18.993,19.749,18.869,19.633,244833,0
2015-09-16,19.652,20.049,19.536,20,173522,0
2015-09-17,19.941,20.638,19.866,20.135,275578,0
2015-09-18,19.866,20.301,19.613,19.681,310770,0
2015-09-21,19.768,19.806,19.372,19.449,198017,0
2015-09-22,19.206,19.206,18.345,18.859,772016,0
2015-09-23,18.955,18.955,18.229,18.51,361823,0
2015-09-24,18.229,18.636,18.113,18.636,273077,0
2015-09-25,18.761,18.821,18.298,18.453,215274,0
2015-09-28,18.424,18.483,17.957,18.142,342581,0
2015-09-29,18.219,18.404,18.047,18.199,392829,0
2015-09-30,18.394,18.869,18.123,18.528,424763,0
2015-10-01,18.444,18.607,17.427,17.619,606554,0
2015-10-02,17.533,18.229,17.223,18.229,691404,0
2015-10-05,18.335,19.284,18.335,19.197,468267,0
2015-10-06,19.206,19.498,19.206,19.343,274701,0
2015-10-07,19.507,20.155,19.459,19.71,495351,0
2015-10-08,19.652,19.961,19.333,19.429,419804,0
2015-10-09,19.546,19.603,19.072,19.244,491941,0
2015-10-12,19.323,19.507,19.158,19.264,381118,0
2015-10-13,19.197,19.554,19.121,19.206,369265,0
2015-10-14,19.323,19.516,18.518,19.469,581853,0
2015-10-15,18.771,19.158,17.697,18.656,1512614,0
2015-10-16,18.656,20.098,18.528,19.381,1202774,0
2015-10-19,19.323,20.173,19.254,20.145,561312,0
2015-10-20,20.02,20.563,19.98,20.173,347649,0
2015-10-21,20.183,20.358,19.768,19.787,370402,0
2015-10-22,19.846,20.155,19.516,19.749,347769,0
2015-10-23,19.816,20.145,19.749,20.01,205975,0
2015-10-26,19.912,20.079,19.816,20.059,241733,0
2015-10-27,19.912,19.922,19.178,19.264,339192,0
2015-10-28,19.352,20.494,19.313,20.444,370608,0
2015-10-29,20.301,20.407,19.97,20.193,234084,0
2015-10-30,20.155,20.358,19.856,20.31,258787,0
2015-11-02,20.291,21.103,20.183,20.977,518935,0
2015-11-03,20.861,21.191,20.841,20.94,244729,0
2015-11-04,21.025,21.858,20.802,20.94,563827,0
2015-11-05,20.95,21.171,20.648,20.688,257854,0
2015-11-06,20.61,21.143,20.113,20.882,248111,0
2015-11-09,20.882,20.921,20.336,20.542,169593,0
2015-11-10,20.463,20.813,20.396,20.493,158823,0
2015-11-11,20.57,20.842,20.512,20.6,147407,0
2015-11-12,20.453,20.902,20.201,20.26,241014,0
2015-11-13,20.132,20.406,19.802,19.832,241633,0
2015-11-16,19.812,20.085,19.628,19.977,133209,0
2015-11-17,19.987,20.181,19.598,19.783,159853,0
2015-11-18,19.822,21.416,19.822,21.348,481308,0
2015-11-19,21.281,21.436,20.736,20.951,293373,0
2015-11-20,20.931,21.203,20.813,20.951,149772,0
2015-11-23,20.951,21.096,20.775,20.968,141852,0
2015-11-24,20.872,21.027,20.716,20.862,196472,0
2015-11-25,20.931,21.232,20.803,20.921,235562,0
2015-11-27,20.968,21.699,20.968,21.612,181763,0
2015-11-30,21.699,22.038,21.552,21.874,310448,0
2015-12-01,22.097,22.476,21.961,22.379,249281,0
2015-12-02,22.302,22.652,22.272,22.407,265755,0
2015-12-03,22.456,22.563,21.512,21.522,224644,0
2015-12-04,21.494,21.726,21.291,21.474,202027,0
2015-12-07,21.367,21.532,21.183,21.232,138044,0
2015-12-08,21.067,21.251,20.862,20.978,215831,0
2015-12-09,21.017,21.358,20.61,20.793,228155,0
2015-12-10,20.793,20.96,20.532,20.648,240294,0
2015-12-11,20.346,20.6,20.171,20.317,241427,0
2015-12-14,20.251,20.453,20.056,20.251,222422,0
2015-12-15,20.376,20.503,20.251,20.463,461763,0
2015-12-16,20.678,20.833,20.6,20.756,608860,0
2015-12-17,19.842,20.386,17.897,18.064,1398558,0
2015-12-18,17.974,18.743,17.762,18.443,1140366,0
2015-12-21,18.587,18.723,17.703,18.324,304174,0
2015-12-22,18.472,19.044,18.306,18.888,438586,0
2015-12-23,19.024,19.336,19.015,19.316,298309,0
2015-12-24,19.346,19.783,19.297,19.656,165956,0
2015-12-28,19.54,19.569,18.995,19.336,256605,0
2015-12-29,19.569,19.977,19.472,19.734,285296,0
2015-12-30,19.618,20.308,19.598,19.947,259623,0
2015-12-31,19.927,19.927,19.336,19.346,223773,0
2016-01-04,19.054,19.054,18.344,18.713,274203,0
2016-01-05,18.831,18.98,18.649,18.705,224830,0
2016-01-06,18.501,18.577,18.064,18.207,257197,0
2016-01-07,17.925,18.14,17.732,17.897,290143,0
2016-01-08,18.092,18.17,17.634,17.693,318734,0
2016-01-11,17.772,17.812,17.233,17.489,347967,0
2016-01-12,17.624,17.663,17.048,17.399,320662,0
2016-01-13,17.546,17.585,16.617,16.687,270501,0
2016-01-14,16.697,16.804,16.198,16.481,353640,0
2016-01-15,16.021,16.901,15.933,16.804,382241,0
2016-01-19,16.882,16.892,16.06,16.295,274676,0
2016-01-20,16.021,16.959,15.746,16.715,288383,0
2016-01-21,16.775,17.469,16.607,17.088,241946,0
2016-01-22,17.389,17.782,17.223,17.341,183216,0
2016-01-25,17.321,17.361,16.794,16.91,165031,0
2016-01-26,17.039,17.326,16.929,17.146,177566,0
2016-01-27,17.117,17.439,16.969,17.048,135410,0
2016-01-28,17.253,17.293,16.539,16.735,203729,0
2016-01-29,16.765,17.214,16.755,17.214,361742,0
2016-02-01,17.108,17.381,16.872,17.214,313441,0
2016-02-02,17.048,17.243,16.529,16.735,162508,0
2016-02-03,16.92,17.253,16.318,17.088,325076,0
2016-02-04,17.154,17.489,17.154,17.303,423211,0
2016-02-05,17.273,17.273,16.697,16.765,161327,0
2016-02-08,16.607,16.892,16.08,16.607,294801,0
2016-02-09,16.012,16.275,15.064,16.158,837277,0
2016-02-10,16.188,16.949,16.188,16.472,466742,0
2016-02-11,16.198,16.52,16.113,16.443,263894,0
2016-02-12,16.647,16.979,16.433,16.872,219815,0
2016-02-16,17.019,17.399,16.999,17.341,325608,0
2016-02-17,17.498,18.616,17.479,17.878,355186,0
2016-02-18,17.946,18.163,17.693,17.859,207303,0
2016-02-19,17.822,18.104,17.419,17.868,287645,0
2016-02-22,18.085,18.533,17.976,18.514,240729,0
2016-02-23,18.486,18.572,17.956,18.299,253325,0
2016-02-24,17.966,18.27,17.683,18.191,239877,0
2016-02-25,18.29,18.471,17.956,18.397,265310,0
2016-02-26,18.552,18.552,17.878,18.377,263366,0
2016-02-29,18.397,18.562,18.26,18.309,285845,0
2016-03-01,18.533,18.778,18.318,18.661,211643,0
2016-03-02,18.631,18.982,18.631,18.924,198614,0
2016-03-03,18.857,19.365,18.857,19.256,262601,0
2016-03-04,19.266,19.57,19.111,19.53,245444,0
2016-03-07,19.433,19.785,19.433,19.649,179085,0
2016-03-08,19.746,20.116,19.579,19.756,333515,0
2016-03-09,19.93,20.215,19.775,20.205,256592,0
2016-03-10,20.351,20.449,19.649,19.746,352116,0
2016-03-11,19.96,20.274,19.824,20.195,321708,0
2016-03-14,20.225,20.351,20.039,20.265,199611,0
2016-03-15,20.099,20.284,19.775,19.844,146564,0
2016-03-16,19.794,20.518,19.794,20.449,154110,0
2016-03-17,20.43,20.949,20.265,20.791,129236,0
2016-03-18,20.929,21.524,20.772,21.193,459442,0
2016-03-21,21.173,21.407,20.755,20.997,368214,0
2016-03-22,20.86,21.071,20.01,20.195,327280,0
2016-03-23,20.109,20.322,19.893,20.099,232055,0
2016-03-24,20.265,20.967,19.579,20.831,482282,0
2016-03-28,20.967,21.584,20.901,21.046,352034,0
2016-03-29,21.046,22.571,20.782,22.424,712066,0
2016-03-30,22.453,22.453,21.534,21.935,252824,0
2016-03-31,22.003,22.249,21.818,21.945,205815,0
2016-04-01,21.682,22.141,21.398,21.878,266937,0
2016-04-04,21.965,21.965,21.123,21.251,214251,0
2016-04-05,21.113,21.624,21.066,21.203,184264,0
2016-04-06,21.281,21.339,20.977,21.095,293750,0
2016-04-07,21.017,21.046,19.95,19.99,474534,0
2016-04-08,20.185,20.509,19.94,20.01,256148,0
2016-04-11,20.049,20.363,19.98,20.089,209781,0
2016-04-12,20.079,20.393,20.079,20.275,189796,0
2016-04-13,20.393,21.395,20.393,21.316,244444,0
2016-04-14,21.228,21.434,21.041,21.238,137327,0
2016-04-15,21.218,21.336,21.031,21.189,123503,0
2016-04-18,21.031,21.631,21.031,21.375,181524,0
2016-04-19,21.444,21.582,21.149,21.297,71579,0
2016-04-20,21.247,21.316,21.002,21.189,145400,0
2016-04-21,21.179,21.424,21.031,21.218,171873,0
2016-04-22,21.218,21.582,21.209,21.395,192826,0
2016-04-25,21.365,21.454,21.169,21.267,130815,0
2016-04-26,21.267,21.592,20.982,21.572,394370,0
2016-04-27,21.592,21.994,21.356,21.916,150624,0
2016-04-28,21.719,22.023,21.404,21.434,116846,0
2016-04-29,21.404,21.502,21.012,21.257,106205,0
2016-05-02,21.287,21.454,21.051,21.385,130147,0
2016-05-03,21.061,21.395,20.658,20.737,175826,0
2016-05-04,20.511,20.648,20.127,20.266,207830,0
2016-05-05,20.295,20.441,19.98,20.03,177776,0
2016-05-06,20.01,20.246,20.01,20.206,162261,0
2016-05-09,20.275,20.658,20.196,20.551,299950,0
2016-05-10,20.589,20.844,20.256,20.825,191804,0
2016-05-11,20.834,20.844,20.471,20.511,112219,0
2016-05-12,20.638,20.874,20.295,20.451,146194,0
2016-05-13,20.413,20.737,20.236,20.383,188069,0
2016-05-16,20.471,21.099,20.471,21.041,189351,0
2016-05-17,20.924,21.09,20.236,20.285,204324,0
2016-05-18,20.256,20.707,20.196,20.285,122728,0
2016-05-19,20.206,20.285,19.833,20.117,104750,0
2016-05-20,20.275,20.489,20.03,20.441,184658,0
2016-05-23,20.383,20.521,20.167,20.266,294695,0
2016-05-24,20.461,21.061,20.413,20.953,133372,0
2016-05-25,21.109,21.582,20.972,21.454,218329,0
2016-05-26,21.444,21.602,21.169,21.424,86114,0
2016-05-27,21.365,21.582,21.356,21.552,115764,0
2016-05-31,21.68,22.142,21.631,22.122,249228,0
2016-06-01,21.994,22.152,21.507,22.142,256205,0
2016-06-02,22.003,22.132,21.631,22.023,166528,0
2016-06-03,22.003,22.003,21.512,21.651,143844,0
2016-06-06,21.612,22.003,21.492,21.877,76955,0
2016-06-07,21.926,22.604,21.896,22.465,205685,0
2016-06-08,22.574,22.893,22.353,22.623,182759,0
2016-06-09,22.386,22.554,21.375,21.414,402805,0
2016-06-10,21.257,21.257,20.579,20.618,302217,0
2016-06-13,20.628,20.894,20.206,20.216,251967,0
2016-06-14,20.167,20.295,19.96,20.109,171940,0
2016-06-15,20.147,20.683,20.01,20.471,119602,0
2016-06-16,20.314,20.521,20.059,20.461,101203,0
2016-06-17,20.521,20.561,20.196,20.285,193311,0
2016-06-20,20.432,21.277,20.393,20.924,239339,0
2016-06-21,20.944,21.287,20.618,21.228,349753,0
2016-06-22,22.858,23.265,20.944,22.544,1356566,0
2016-06-23,22.858,23.428,22.465,22.74,674711,0
2016-06-24,21.464,22.908,21.464,22.16,604462,0
2016-06-27,21.935,22.299,21.356,21.482,488528,0
2016-06-28,21.747,21.887,21.404,21.454,390619,0
2016-06-29,21.612,21.901,21.512,21.777,416438,0
2016-06-30,21.767,22.534,21.66,22.514,373249,0
2016-07-01,22.349,23.073,22.23,22.594,426251,0
2016-07-05,22.594,22.594,21.945,22.132,231616,0
2016-07-06,22.043,22.25,21.945,22.2,230916,0
2016-07-07,22.132,22.554,22.092,22.289,148590,0
2016-07-08,22.544,22.888,22.505,22.72,524022,0
2016-07-11,22.879,23.362,22.879,23.045,321399,0
2016-07-12,23.303,23.559,23.195,23.224,508604,0
2016-07-13,23.313,23.352,23.045,23.185,202912,0
2016-07-14,23.185,23.5,22.71,22.77,342436,0
2016-07-15,22.958,23.105,22.809,22.988,192931,0
2016-07-18,22.909,23.055,22.573,22.968,321315,0
2016-07-19,22.968,22.968,22.099,22.178,291614,0
2016-07-20,22.168,22.425,21.818,22.415,302984,0
2016-07-21,22.444,22.653,22.277,22.444,207695,0
2016-07-22,22.434,22.691,22.238,22.563,171703,0
2016-07-25,22.523,22.74,22.228,22.533,140018,0
2016-07-26,22.543,22.968,22.484,22.949,240450,0
2016-07-27,23.065,23.274,22.839,23.105,179731,0
2016-07-28,23.008,23.105,22.238,22.909,323066,0
2016-07-29,22.949,23.451,22.819,23.441,335268,0
2016-08-01,23.391,23.391,22.76,22.909,173908,0
2016-08-02,22.77,22.909,22.079,22.208,353116,0
2016-08-03,22.178,22.287,22.03,22.248,153522,0
2016-08-04,22.267,22.71,22.267,22.633,202254,0
2016-08-05,22.839,23.115,22.839,22.998,130274,0
2016-08-08,22.968,23.135,22.789,23.125,115841,0
2016-08-09,23.185,23.342,22.968,23.008,168370,0
2016-08-10,22.988,23.085,22.879,23.045,121929,0
2016-08-11,23.085,23.372,22.998,23.244,130288,0
2016-08-12,23.234,23.284,22.978,23.125,73641,0
2016-08-15,23.215,23.737,23.185,23.688,120037,0
2016-08-16,23.678,23.678,23.045,23.105,113670,0
2016-08-17,23.085,23.401,22.958,23.372,119426,0
2016-08-18,23.342,23.579,23.115,23.569,93805,0
2016-08-19,23.49,23.649,23.431,23.51,91000,0
2016-08-22,23.52,23.629,23.284,23.629,72014,0
2016-08-23,23.678,24.063,23.629,23.905,94220,0
2016-08-24,23.925,23.975,23.619,23.756,99864,0
2016-08-25,23.678,23.678,23.269,23.609,131785,0
2016-08-26,23.668,23.905,23.51,23.589,56919,0
2016-08-29,23.668,24.111,23.49,23.895,84133,0
2016-08-30,23.835,23.994,23.815,23.915,53646,0
2016-08-31,23.835,23.984,23.589,23.747,91337,0
2016-09-01,23.766,23.975,23.55,23.629,196972,0
2016-09-02,23.688,24.041,23.564,23.925,124547,0
2016-09-06,23.945,24.048,23.786,23.845,244129,0
2016-09-07,23.845,24.033,23.649,23.698,211549,0
2016-09-08,23.658,23.788,23.55,23.55,121610,0
2016-09-09,23.431,23.431,22.307,22.327,165982,0
2016-09-12,21.962,22.683,21.951,22.683,159845,0
2016-09-13,22.691,22.998,22.168,22.238,128195,0
2016-09-14,22.228,22.968,22.099,22.533,237586,0
2016-09-15,22.464,23.017,22.287,22.988,329898,0
2016-09-16,22.909,22.968,22.129,22.198,224822,0
2016-09-19,22.347,22.949,22.089,22.129,187606,0
2016-09-20,22.317,22.434,21.813,21.833,229331,0
2016-09-21,22.02,22.327,21.982,22.03,176500,0
2016-09-22,22.267,22.899,22.198,22.573,548078,0
2016-09-23,22.454,22.656,22.149,22.474,153839,0
2016-09-26,22.238,22.74,22.149,22.444,156096,0
2016-09-27,22.513,22.919,22.513,22.879,196363,0
2016-09-28,23.085,23.154,22.789,23.125,137652,0
2016-09-29,23.135,23.414,22.939,23.115,186040,0
2016-09-30,23.175,23.382,23.029,23.254,190505,0
2016-10-03,26.638,30.189,26.096,28.759,4691282,0
2016-10-04,29.104,29.213,27.975,28.245,866263,0
2016-10-05,28.364,28.907,28.197,28.63,427007,0
2016-10-06,28.64,28.847,28.454,28.61,439709,0
2016-10-07,28.61,28.61,27.401,27.506,446008,0
2016-10-10,27.93,28.285,27.742,27.92,443702,0
2016-10-11,27.91,27.91,27.238,27.516,276849,0
2016-10-12,27.584,27.812,27.388,27.525,329064,0
2016-10-13,26.706,28.177,26.628,27.467,597108,0
2016-10-14,27.832,28.418,27.525,27.96,429345,0
2016-10-17,28.148,28.759,27.802,27.812,266427,0
2016-10-18,28.138,28.227,27.634,27.91,242952,0
2016-10-19,28.078,28.956,27.881,28.759,384559,0
2016-10-20,28.759,28.759,28.138,28.158,200922,0
2016-10-21,27.762,28.264,27.624,28.237,154162,0
2016-10-24,28.314,28.907,28.118,28.857,222040,0
2016-10-25,28.68,28.798,27.94,28.274,379294,0
2016-10-26,28.078,28.384,27.94,28.058,183467,0
2016-10-27,28.128,28.177,27.772,27.93,247999,0
2016-10-28,27.832,28.167,27.584,27.762,245080,0
2016-10-31,27.772,28.118,27.525,27.871,182523,0
2016-11-01,27.772,28.018,26.686,26.786,326393,0
2016-11-02,26.638,26.836,26.242,26.49,289737,0
2016-11-03,26.342,26.588,25.578,25.996,217304,0
2016-11-04,25.996,26.982,25.849,26.539,227747,0
2016-11-07,27.431,27.431,26.935,27.084,143530,0
2016-11-08,26.787,27.48,26.588,27.431,157455,0
2016-11-09,26.737,27.925,26.44,27.777,229066,0
2016-11-10,28.024,29.114,27.925,28.916,241409,0
2016-11-11,29.163,30.55,28.718,30.401,440385,0
2016-11-14,30.599,31.59,30.599,31.39,388255,0
2016-11-15,31.39,31.49,31.045,31.094,225728,0
2016-11-16,30.896,31.343,30.797,31.045,159303,0
2016-11-17,31.143,31.936,31.143,31.837,219413,0
2016-11-18,31.837,31.886,31.44,31.44,162059,0
2016-11-21,31.44,31.689,31.193,31.639,158671,0
2016-11-22,31.689,34.164,31.59,33.917,460409,0
2016-11-23,33.817,33.817,33.075,33.174,192606,0
2016-11-25,33.124,33.917,33.124,33.669,69205,0
2016-11-28,33.57,33.718,32.926,33.124,155410,0
2016-11-29,34.362,35.402,32.63,32.926,1048648,0
2016-11-30,33.075,33.273,32.084,32.134,434348,0
2016-12-01,32.283,32.877,32.084,32.678,387916,0
2016-12-02,32.63,32.827,32.233,32.728,176394,0
2016-12-05,33.47,34.609,33.223,33.965,471288,0
2016-12-06,33.917,35.005,33.718,34.808,365576,0
2016-12-07,34.808,35.674,34.462,35.352,192565,0
2016-12-08,35.253,36.045,35.015,35.749,324263,0
2016-12-09,35.996,35.996,34.808,35.155,366453,0
2016-12-12,34.907,35.427,34.312,35.402,498630,0
2016-12-13,35.253,35.739,34.51,35.155,443090,0
2016-12-14,34.808,35.599,34.808,35.155,355573,0
2016-12-15,35.352,35.599,34.758,35.105,346074,0
2016-12-16,35.402,35.502,34.758,35.155,649876,0
2016-12-19,35.352,35.502,34.51,35.452,251456,0
2016-12-20,35.452,37.036,35.249,36.838,603304,0
2016-12-21,38.818,38.917,34.164,35.204,1207146,0
2016-12-22,35.005,35.055,31.639,32.333,1237919,0
2016-12-23,32.233,33.075,31.737,32.728,558226,0
2016-12-27,32.777,33.52,32.678,32.827,394095,0
2016-12-28,32.827,33.174,31.663,31.886,569078,0
2016-12-29,32.035,32.283,30.846,31.39,571188,0
2016-12-30,31.689,31.787,31.045,31.343,370874,0
2017-01-03,31.737,32.48,31.39,32.48,737406,0
2017-01-04,32.53,33.124,32.183,33.124,425405,0
2017-01-05,32.63,32.777,31.986,32.43,354629,0
2017-01-06,32.63,32.728,32.084,32.183,285699,0
2017-01-09,32.134,32.233,31.538,31.687,263050,0
2017-01-10,31.885,32.581,31.687,32.581,332901,0
2017-01-11,32.531,32.531,32.029,32.431,234444,0
2017-01-12,32.183,32.283,31.687,32.035,281762,0
2017-01-13,32.183,33.177,32.134,32.73,290946,0
2017-01-17,32.879,32.928,32.035,32.333,326846,0
2017-01-18,32.431,32.431,31.736,31.985,191241,0
2017-01-19,32.134,32.333,31.19,31.24,191819,0
2017-01-20,31.34,31.588,31.041,31.34,238275,0
2017-01-23,31.14,31.29,29.998,30.545,413142,0
2017-01-24,30.495,31.34,30.495,31.14,252954,0
2017-01-25,31.29,32.333,31.29,32.283,219481,0
2017-01-26,32.283,32.431,31.885,32.035,193220,0
2017-01-27,32.183,32.183,31.29,31.438,149076,0
2017-01-30,31.24,31.24,30.644,30.892,201722,0
2017-01-31,30.892,31.32,30.644,31.19,182140,0
2017-02-01,31.538,31.885,31.24,31.836,252203,0
2017-02-02,32.035,32.134,31.19,31.538,181214,0
2017-02-03,31.885,32.333,31.637,32.233,228776,0
2017-02-06,32.183,32.183,31.34,31.538,159527,0
2017-02-07,31.538,31.736,30.892,31.388,199395,0
2017-02-08,31.24,31.836,31.091,31.786,290509,0
2017-02-09,31.885,32.68,31.885,32.431,182915,0
2017-02-10,32.68,33.426,32.459,33.326,335434,0
2017-02-13,33.524,33.872,33.154,33.474,249834,0
2017-02-14,33.524,34.121,33.177,34.071,262584,0
2017-02-15,33.822,34.121,33.574,34.071,234522,0
2017-02-16,33.872,34.269,33.674,34.22,300422,0
2017-02-17,34.021,34.17,33.674,34.121,274989,0
2017-02-21,34.319,34.469,33.76,33.971,156148,0
2017-02-22,34.021,34.567,33.773,34.369,152427,0
2017-02-23,34.469,34.517,33.524,33.723,188259,0
2017-02-24,33.326,33.326,32.829,33.177,230179,0
2017-02-27,33.276,33.773,33.028,33.474,242736,0
2017-02-28,33.326,33.376,32.779,32.779,232997,0
2017-03-01,33.474,34.667,33.474,34.071,265595,0
2017-03-02,34.021,34.567,34.021,34.419,196071,0
2017-03-03,34.319,34.617,33.674,33.922,137006,0
2017-03-06,33.624,33.872,33.276,33.723,272560,0
2017-03-07,33.376,33.674,31.588,31.935,318701,0
2017-03-08,31.935,32.476,31.637,31.736,255169,0
2017-03-09,31.687,31.736,30.495,30.693,330476,0
2017-03-10,28.558,29.254,28.133,28.806,924810,0
2017-03-13,28.558,28.806,28.409,28.607,386548,0
2017-03-14,28.508,29.154,28.409,28.955,279907,0
2017-03-15,29.104,30.197,28.955,30.048,329133,0
2017-03-16,30.147,30.147,29.402,29.402,275188,0
2017-03-17,29.551,29.75,29.104,29.601,487786,0
2017-03-20,29.551,29.824,29.054,29.204,603139,0
2017-03-21,29.352,29.352,27.416,27.614,863896,0
2017-03-22,29.551,29.75,27.366,29.352,1438218,0
2017-03-23,30.297,30.37,29.104,29.551,690063,0
2017-03-24,29.7,29.899,29.204,29.7,450430,0
2017-03-27,29.551,29.998,29.104,29.849,466237,0
2017-03-28,29.7,29.949,29.254,29.601,331578,0
2017-03-29,29.551,29.65,29.302,29.452,180972,0
2017-03-30,29.402,29.601,29.054,29.104,224496,0
2017-03-31,29.054,29.477,29.005,29.054,313300,0
2017-04-03,29.104,29.104,27.863,28.161,426436,0
2017-04-04,28.061,28.259,27.018,27.168,586437,0
2017-04-05,27.316,27.863,27.068,27.168,558319,0
2017-04-06,26.521,27.266,26.05,26.472,2363145,0
2017-04-07,26.472,26.72,25.876,26.025,1381378,0
2017-04-10,26.125,26.324,25.402,25.626,759988,0
2017-04-11,25.526,26.274,25.277,26.125,709467,0
2017-04-12,26.174,26.174,25.327,25.476,672671,0
2017-04-13,25.476,25.626,25.078,25.177,540207,0
2017-04-17,25.177,25.676,25.028,25.676,343004,0
2017-04-18,25.427,25.626,25.277,25.277,324487,0
2017-04-19,25.427,25.825,25.252,25.377,331023,0
2017-04-20,25.626,26.224,25.501,26.025,537706,0
2017-04-21,26.075,26.249,25.701,26.174,330228,0
2017-04-24,26.922,27.521,26.623,27.122,662557,0
2017-04-25,27.421,28.418,27.421,28.019,777020,0
2017-04-26,28.019,29.066,28.019,28.966,903892,0
2017-04-27,29.016,29.425,28.817,29.066,778869,0
2017-04-28,29.016,29.266,28.518,28.617,622799,0
2017-05-01,28.667,28.767,28.094,28.169,304827,0
2017-05-02,28.219,28.219,27.172,27.521,314231,0
2017-05-03,27.421,27.62,27.12,27.421,194783,0
2017-05-04,27.521,27.521,26.174,26.823,639590,0
2017-05-05,26.872,27.221,26.773,27.022,416560,0
2017-05-08,27.122,27.172,26.224,26.374,532397,0
2017-05-09,26.474,26.922,26.474,26.673,338976,0
2017-05-10,26.623,27.346,26.424,27.321,237608,0
2017-05-11,27.221,27.546,26.673,27.321,384732,0
2017-05-12,27.321,27.72,27.097,27.471,332644,0
2017-05-15,27.67,28.418,27.471,27.969,352240,0
2017-05-16,28.019,28.019,27.271,27.67,267999,0
2017-05-17,27.221,27.271,25.925,26.025,417782,0
2017-05-18,25.925,26.324,25.726,26.174,293360,0
2017-05-19,26.324,26.573,26.15,26.174,243977,0
2017-05-22,26.374,26.523,26.224,26.274,146433,0
2017-05-23,26.324,26.535,25.925,26.075,205094,0
2017-05-24,26.274,26.673,25.825,26.224,252656,0
2017-05-25,26.374,26.573,25.177,25.476,595975,0
2017-05-26,25.377,25.526,24.918,25.078,479946,0
2017-05-30,25.078,25.277,24.629,24.878,635808,0
2017-05-31,25.078,25.177,24.081,24.429,437094,0
2017-06-01,24.479,25.028,24.23,24.629,809622,0
2017-06-02,24.828,26.424,24.778,25.776,571388,0
2017-06-05,25.676,26.523,25.676,26.474,418324,0
2017-06-06,28.169,29.365,26.773,28.418,1662553,0
2017-06-07,28.617,28.657,26.796,26.922,766275,0
2017-06-08,26.723,28.069,26.623,27.371,608836,0
2017-06-09,27.57,28.717,27.57,28.219,608519,0
2017-06-12,28.318,28.767,27.77,28.518,569098,0
2017-06-13,28.617,29.465,28.418,29.315,497038,0
2017-06-14,29.415,29.415,28.493,29.166,577384,0
2017-06-15,28.717,29.315,28.717,29.016,444219,0
2017-06-16,28.867,29.161,28.667,28.867,474970,0
2017-06-19,29.315,29.914,28.966,29.764,717867,0
2017-06-20,29.764,29.822,28.966,29.216,1171615,0
2017-06-21,30.362,33.553,29.864,33.354,3391511,0
2017-06-22,33.553,33.852,32.706,33.802,1176248,0
2017-06-23,33.802,34.75,33.453,34.301,1244467,0
2017-06-26,34.451,35.198,34.102,35.049,818453,0
2017-06-27,35.049,35.099,34.052,34.102,523568,0
2017-06-28,34.6,35.597,34.55,35.149,956330,0
2017-06-29,35.149,35.149,33.703,34.65,522027,0
2017-06-30,34.949,35.348,34.65,34.899,537538,0
2017-07-03,35.149,36.495,34.849,36.295,512633,0
2017-07-05,36.295,36.295,34.55,34.949,1056093,0
2017-07-06,34.849,34.941,33.778,33.852,817833,0
2017-07-07,35.099,35.16,34.251,34.65,749994,0
2017-07-10,34.5,34.6,33.975,34.3,507967,0
2017-07-11,34.25,34.4,33.925,34.1,460191,0
2017-07-12,34.5,35.15,34.25,34.75,405894,0
2017-07-13,34.85,35.15,34.7,34.85,345980,0
2017-07-14,34.8,35.4,34.8,35.3,327420,0
2017-07-17,35.3,35.65,35.025,35.1,416288,0
2017-07-18,34.85,35,34.45,34.5,377331,0
2017-07-19,34.7,35.375,34.7,35,431916,0
2017-07-20,35.15,35.4,34.8187,35.15,409280,0
2017-07-21,35.2,35.45,34.5,34.8,521018,0
2017-07-24,34.8,35.95,34.7,35.45,298742,0
2017-07-25,35.75,36.125,35.575,36,379647,0
2017-07-26,36,36.575,35.85,36.4,463091,0
2017-07-27,36.55,36.9,35.775,36.6,530348,0
2017-07-28,36.5,36.65,36.05,36.35,230200,0
2017-07-31,36.6,37.2,36.25,36.8,624320,0
2017-08-01,37.05,37.15,36.5,37,522633,0
2017-08-02,37.1,37.1,34.65,35.35,466303,0
2017-08-03,35.55,35.86,35.05,35.2,245682,0
2017-08-04,35.35,35.9,34.9,35.85,346403,0
2017-08-07,35.95,36.4,35.4,35.5,451145,0
2017-08-08,35.45,35.7,34.9,35.05,298052,0
2017-08-09,34.9,35.4,34.175,34.4,387982,0
2017-08-10,34.25,34.6,33.85,33.95,308871,0
2017-08-11,33.75,35,33.35,34.85,456997,0
2017-08-14,35.25,35.775,34.9,35.4,463151,0
2017-08-15,35.4,35.4,34.55,34.85,275188,0
2017-08-16,35.05,35.2,34.65,34.7,217668,0
2017-08-17,34.6,34.95,33.725,33.9,389017,0
2017-08-18,33.55,34.95,33.15,34.35,597031,0
2017-08-21,34.35,34.65,33.95,34.6,195655,0
2017-08-22,34.7,35.2,34.7,35.05,201542,0
2017-08-23,34.8,35,34.65,34.85,275164,0
2017-08-24,35.05,35.2,34.2,34.35,288013,0
2017-08-25,34.45,34.575,34.225,34.55,501114,0
2017-08-28,34.8,37.125,34.8,36.4,1262117,0
2017-08-29,36.1,36.45,35.1,36.05,715039,0
2017-08-30,36.1,36.65,36,36.35,264306,0
2017-08-31,36.5,36.75,35.65,36.15,290925,0
2017-09-01,36.3,36.5,35.75,36.2,250997,0
2017-09-05,36.1,36.9,35.6,36.85,520348,0
2017-09-06,37,38.55,36.9,37,969707,0
2017-09-07,37.2,37.45,36.65,36.95,359880,0
2017-09-08,36.95,37.15,36.4256,36.55,348909,0
2017-09-11,37.1,38,36.75,37.4,598865,0
2017-09-12,37.4,38.15,37.1,38.05,453990,0
2017-09-13,38.05,39.2,37.96,39.1,808700,0
2017-09-14,38.95,39.725,38.7,39.5,669790,0
2017-09-15,39.75,40.45,39.5,40.05,1027637,0
2017-09-18,40.15,40.9,39.45,39.5,567284,0
2017-09-19,39.5,39.5,39.04,39.25,348653,0
2017-09-20,39.45,39.475,38.8,39.4,404560,0
2017-09-21,39.6,41.9,39.6,41.1,953203,0
2017-09-22,41.2,42.55,41.2,42.4,849650,0
2017-09-25,42.55,43.7,42.55,43.45,729701,0
2017-09-26,43.5,44.35,42.96,44.1,535472,0
2017-09-27,44.2,45.2,43.675,45.05,676861,0
2017-09-28,45.05,45.495,44.275,44.5,562212,0
2017-09-29,44.55,45.9,44.55,44.75,733886,0
2017-10-02,45,46.675,44.7,46.5,827043,0
2017-10-03,46.8,46.8516,45.6478,46.25,532282,0
2017-10-04,44.5,45.2,42.9,43.75,1022975,0
2017-10-05,43.8,44,42.742,42.95,627548,0
2017-10-06,42.9,43.7,42.85,43.2,543788,0
2017-10-09,43.855,44.35,43.75,44,461742,0
2017-10-10,44.15,44.2,43.8,44.1,320494,0
2017-10-11,44.1,44.4,42.9,43,466183,0
2017-10-12,42.9,43.9,42.85,43.85,408265,0
2017-10-13,44.05,44.05,42.1,43.5,665645,0
2017-10-16,43.5,44.25,43.26,44.15,377645,0
2017-10-17,44.1,44.75,43.275,43.55,496034,0
2017-10-18,43.65,44.75,43.45,44.4,1219919,0
2017-10-19,45.25,46.4,43.1,45.85,1447345,0
2017-10-20,46.65,48.05,46.51,47.75,948178,0
2017-10-23,48.15,48.45,46.45,47.05,889207,0
2017-10-24,47.2,48.6,47.05,47.3,737327,0
2017-10-25,47.15,47.6,46.1,46.7,648740,0
2017-10-26,46.7,48,46.7,47.9,648574,0
2017-10-27,47.9,48.6,46.8,48.45,562283,0
2017-10-30,48.16,49.15,47.2,48,574995,0
2017-10-31,48,49.2,48,49.15,631170,0
2017-11-01,49.8,49.85,48.25,49.65,989479,0
2017-11-02,49.7,49.9,46.75,48,905661,0
2017-11-03,48.15,49.45,48.05,49.05,496084,0
2017-11-06,48.95,49.05,47.8,48.1,735366,0
2017-11-07,48.1,48.25,46.65,47.35,414071,0
2017-11-08,46.95,48,46.75,48,315308,0
2017-11-09,47.7,48.25,47.4,48.2,500211,0
2017-11-10,48.25,48.9,47.8,48.45,520665,0
