Date,Open,High,Low,Close,Volume,OpenInt
2006-10-16,11.41,11.41,11.41,11.41,0,0
2006-10-17,12.225,12.427,11.953,12.243,8064943,0
2006-10-18,12.237,12.66,12.166,12.543,551452,0
2006-10-19,12.543,12.66,12.454,12.487,413789,0
2006-10-20,12.466,12.637,12.466,12.498,234169,0
2006-10-23,12.498,12.58,12.498,12.525,180102,0
2006-10-24,12.727,12.905,12.498,12.769,247814,0
2006-10-25,12.666,12.846,12.59,12.727,131362,0
2006-10-26,12.715,12.985,12.715,12.795,57507,0
2006-10-27,12.895,12.905,12.742,12.858,106251,0
2006-10-30,12.851,13.225,12.769,12.952,157569,0
2006-10-31,12.927,13.474,12.927,13.264,116023,0
2006-11-01,12.84,13.151,12.84,12.867,126021,0
2006-11-02,12.867,12.927,12.637,12.715,396302,0
2006-11-03,12.637,13.308,12.55,13.151,174397,0
2006-11-06,13.117,13.45,13.094,13.372,89696,0
2006-11-07,12.916,14.167,12.781,13.183,196539,0
2006-11-08,13.188,13.862,13.177,13.552,165130,0
2006-11-09,13.243,13.796,13.161,13.688,180889,0
2006-11-10,13.725,13.746,13.177,13.209,47464,0
2006-11-13,13.216,13.461,13.209,13.259,37520,0
2006-11-14,13.259,13.53,13.231,13.259,94604,0
2006-11-15,13.231,13.415,13.188,13.415,28893,0
2006-11-16,13.259,13.572,13.144,13.22,44692,0
2006-11-17,13.04,13.503,13.04,13.248,53420,0
2006-11-20,13.151,13.622,13.002,13.53,216360,0
2006-11-21,13.426,13.643,13.421,13.609,44595,0
2006-11-22,13.716,13.85,13.584,13.666,136884,0
2006-11-24,13.596,13.746,13.584,13.666,4629,0
2006-11-27,13.578,13.796,13.578,13.666,232812,0
2006-11-28,13.776,13.8,13.641,13.673,210691,0
2006-11-29,13.666,13.79,13.569,13.584,228132,0
2006-11-30,13.776,13.776,13.469,13.535,64731,0
2006-12-01,13.584,13.719,13.503,13.563,136064,0
2006-12-04,13.693,13.693,13.572,13.609,101888,0
2006-12-05,13.605,13.688,13.45,13.605,116898,0
2006-12-06,13.828,14.128,13.681,13.938,110607,0
2006-12-07,14.113,14.133,13.716,14.013,60423,0
2006-12-08,13.509,14.139,13.509,14.128,37841,0
2006-12-11,14.128,14.482,14.1,14.128,53762,0
2006-12-12,14.128,14.128,13.855,13.916,46516,0
2006-12-13,13.855,14.245,13.855,14.094,12103,0
2006-12-14,14.157,14.482,14.128,14.143,36939,0
2006-12-15,14.519,14.519,13.938,14.265,58143,0
2006-12-18,14.328,14.382,14.128,14.382,21244,0
2006-12-19,14.274,14.491,14.013,14.265,33829,0
2006-12-20,14.291,14.291,14.024,14.182,222091,0
2006-12-21,14.182,14.182,13.85,14.019,53906,0
2006-12-22,13.958,13.992,13.737,13.992,8331,0
2006-12-26,13.771,14.297,13.771,14.157,193521,0
2006-12-27,14.139,14.291,14.139,14.291,13122,0
2006-12-28,14.297,14.503,14.265,14.362,33003,0
2006-12-29,14.297,14.611,14.209,14.584,14553,0
2007-01-03,14.671,14.671,14.306,14.379,70544,0
2007-01-04,14.284,14.671,14.284,14.584,22364,0
2007-01-05,14.543,14.543,14.133,14.236,221085,0
2007-01-08,14.188,14.433,13.828,14.297,98321,0
2007-01-09,14.236,14.459,14.106,14.399,14202,0
2007-01-10,14.459,14.566,14.389,14.535,36637,0
2007-01-11,14.514,14.726,14.459,14.469,98727,0
2007-01-12,14.454,14.482,14.426,14.449,23278,0
2007-01-16,14.182,14.291,14.1,14.209,124722,0
2007-01-17,14.157,14.217,14.128,14.157,27834,0
2007-01-18,14.291,14.291,13.97,14.052,53068,0
2007-01-19,14.013,14.128,14.013,14.074,68821,0
2007-01-22,14.047,14.1,13.992,14.019,14819,0
2007-01-23,14.047,14.328,14.03,14.236,243927,0
2007-01-24,14.128,14.149,13.855,14.128,142031,0
2007-01-25,14.128,14.253,14.019,14.236,102707,0
2007-01-26,14.157,14.209,14.057,14.133,27068,0
2007-01-29,14.035,14.157,14.03,14.128,19603,0
2007-01-30,14.128,14.236,14.094,14.172,17199,0
2007-01-31,14.094,14.274,13.988,14.217,28760,0
2007-02-01,14.35,14.35,14.188,14.231,12959,0
2007-02-02,14.231,14.646,14.143,14.639,37288,0
2007-02-05,15.122,16.656,15.122,16.257,1047747,0
2007-02-06,16.301,16.519,16.301,16.393,191557,0
2007-02-07,16.301,16.558,16.03,16.428,138752,0
2007-02-08,16.232,16.393,16.232,16.296,18676,0
2007-02-09,16.251,16.312,16.035,16.046,32774,0
2007-02-12,16.035,16.057,15.644,15.763,137677,0
2007-02-13,15.622,15.78,15.6,15.677,31759,0
2007-02-14,15.666,16.237,15.562,16.139,68727,0
2007-02-15,16.301,16.374,15.787,15.812,39871,0
2007-02-16,15.812,16.218,15.812,16.084,12779,0
2007-02-20,15.965,16.068,15.844,15.867,20559,0
2007-02-21,15.905,15.948,15.791,15.894,60212,0
2007-02-22,15.943,15.943,15.758,15.758,31395,0
2007-02-23,16.007,16.46,15.812,16.378,19758,0
2007-02-26,16.572,16.844,16.442,16.656,44282,0
2007-02-27,16.916,16.916,15.997,16.328,38159,0
2007-02-28,16.171,16.361,16.041,16.159,203463,0
2007-03-01,15.763,16.301,15.763,16.301,39698,0
2007-03-02,15.936,16.916,15.936,16.421,75916,0
2007-03-05,16.572,16.829,16.165,16.214,29559,0
2007-03-06,16.03,16.572,15.955,16.572,70203,0
2007-03-07,16.547,16.572,16.115,16.301,228633,0
2007-03-08,16.758,16.758,15.775,16.226,117494,0
2007-03-09,16.247,16.562,15.758,16.296,114079,0
2007-03-12,16.558,16.953,15.905,16.711,88578,0
2007-03-13,16.711,16.953,16.595,16.844,80602,0
2007-03-14,16.508,16.833,16.47,16.475,70954,0
2007-03-15,16.057,17.122,15.981,16.844,93569,0
2007-03-16,17.238,17.238,16.068,16.79,97487,0
2007-03-19,17.115,17.115,16.414,16.769,88343,0
2007-03-20,16.583,16.844,16.583,16.844,23765,0
2007-03-21,16.699,16.921,16.237,16.769,73277,0
2007-03-22,16.579,16.953,16.579,16.795,75220,0
2007-03-23,16.814,16.976,16.436,16.959,23719,0
2007-03-26,17.115,17.115,16.601,16.601,11291,0
2007-03-27,16.921,17.106,16.627,16.68,29040,0
2007-03-28,16.711,16.758,16.612,16.711,48483,0
2007-03-29,16.627,16.953,16.606,16.723,31362,0
2007-03-30,16.844,16.844,16.686,16.79,13252,0
2007-04-02,16.84,16.844,16.631,16.769,6376,0
2007-04-03,16.723,16.942,16.723,16.844,34449,0
2007-04-04,16.753,17.213,16.753,16.947,30969,0
2007-04-05,16.947,17.225,16.651,16.651,65629,0
2007-04-09,16.601,16.844,16.601,16.84,7258,0
2007-04-10,16.807,17.238,16.719,16.883,17145,0
2007-04-11,17.073,17.246,16.68,17.246,19762,0
2007-04-12,17.348,17.628,17.122,17.144,26851,0
2007-04-13,17.089,17.296,16.965,17.15,8574,0
2007-04-16,17.159,17.225,16.68,16.833,20616,0
2007-04-17,16.747,17.047,16.736,16.932,13419,0
2007-04-18,16.97,17.192,16.97,17.084,3445,0
2007-04-19,16.747,18.448,16.747,18.225,29714,0
2007-04-20,18.557,18.714,18.029,18.029,34433,0
2007-04-23,18.204,18.476,18.143,18.286,14556,0
2007-04-24,18.204,18.49,18.204,18.476,22396,0
2007-04-25,18.106,18.476,18.106,18.42,34950,0
2007-04-26,18.334,18.599,18.334,18.471,31250,0
2007-04-27,18.002,18.583,18.002,18.42,26865,0
2007-04-30,17.973,18.476,17.964,18.42,26833,0
2007-05-01,18.458,18.476,18.039,18.039,20989,0
2007-05-02,18.219,18.432,18.219,18.387,56497,0
2007-05-03,18.176,18.74,18.176,18.481,52678,0
2007-05-04,18.029,19.291,18.029,18.871,22225,0
2007-05-07,18.877,19.018,18.4,18.517,14352,0
2007-05-08,18.74,18.952,17.756,17.969,42290,0
2007-05-09,17.961,18.257,17.47,17.781,16964,0
2007-05-10,18.209,18.209,16.301,17.447,71467,0
2007-05-11,17.497,17.85,17.199,17.84,7330,0
2007-05-14,17.774,18.197,17.698,17.943,19923,0
2007-05-15,17.943,18.758,17.937,18.339,19508,0
2007-05-16,18.476,18.476,17.905,18.204,9632,0
2007-05-17,17.899,18.481,17.899,18.442,15205,0
2007-05-18,18.328,18.328,17.948,18.242,5531,0
2007-05-21,18.355,18.643,18.176,18.529,13102,0
2007-05-22,18.785,18.793,18.387,18.458,10135,0
2007-05-23,18.359,18.692,18.359,18.583,34385,0
2007-05-24,18.611,18.611,18.323,18.339,229804,0
2007-05-25,18.219,18.286,18.204,18.209,6807,0
2007-05-29,18.209,18.209,18.069,18.069,104228,0
2007-05-30,17.72,18.828,17.72,18.638,38211,0
2007-05-31,18.688,18.885,18.4,18.595,17685,0
2007-06-01,19.153,19.832,19.03,19.741,57499,0
2007-06-04,19.741,20.339,19.741,20.295,117944,0
2007-06-05,20.377,20.612,20.246,20.389,49818,0
2007-06-06,19.8,20.263,19.8,20.214,23337,0
2007-06-07,19.93,20.24,19.768,19.898,39804,0
2007-06-08,19.917,20.105,19.638,19.969,15770,0
2007-06-11,20.013,20.013,19.441,19.441,20073,0
2007-06-12,19.79,20.018,19.432,19.514,17027,0
2007-06-13,19.536,19.536,19.05,19.082,11682,0
2007-06-14,19.043,19.432,18.746,19.338,36235,0
2007-06-15,19.605,20.018,19.361,19.522,23612,0
2007-06-18,19.622,19.644,19.365,19.42,19512,0
2007-06-19,19.562,20.204,19.427,19.768,38154,0
2007-06-20,19.301,20.177,19.296,20.105,129828,0
2007-06-21,20.324,20.888,20.279,20.698,41048,0
2007-06-22,20.698,20.698,20.49,20.594,19550,0
2007-06-25,20.778,20.778,20.246,20.299,11062,0
2007-06-26,20.599,20.606,19.617,19.953,14460,0
2007-06-27,20.067,20.513,20.044,20.448,12761,0
2007-06-28,20.36,20.497,20.088,20.141,5613,0
2007-06-29,20.508,20.508,19.882,19.882,10232,0
2007-07-02,20.108,20.712,20.108,20.306,17092,0
2007-07-03,20.594,20.79,20.513,20.513,38946,0
2007-07-05,20.785,21.598,20.768,21.441,68895,0
2007-07-06,21.942,21.942,20.925,21.137,24260,0
2007-07-09,21.332,21.753,21.19,21.431,140950,0
2007-07-10,21.518,21.598,21.022,21.19,56381,0
2007-07-11,21.502,21.682,21.115,21.241,52736,0
2007-07-12,21.658,21.871,20.93,21.19,41278,0
2007-07-13,21.491,21.491,20.726,20.861,7915,0
2007-07-16,21.495,21.649,20.772,21.066,18876,0
2007-07-17,20.91,21.181,20.457,20.68,21339,0
2007-07-18,20.432,21.725,20.432,21.485,15304,0
2007-07-19,21.766,21.801,20.842,21.142,24580,0
2007-07-20,21.27,21.734,21.002,21.507,12289,0
2007-07-23,21.682,21.682,20.582,21.11,41493,0
2007-07-24,21.186,21.295,20.549,20.829,13763,0
2007-07-25,20.91,20.91,20.437,20.437,4018,0
2007-07-26,20.457,20.48,19.675,20.05,23173,0
2007-07-27,19.555,20.407,19.448,20.035,27796,0
2007-07-30,20.836,20.836,19.708,20.731,31043,0
2007-07-31,20.865,21.313,20.707,20.91,14724,0
2007-08-01,20.686,20.752,19.741,20.035,15092,0
2007-08-02,20.426,20.426,19.876,20.055,27903,0
2007-08-03,20.185,20.398,19.541,19.59,21014,0
2007-08-06,19.361,19.609,15.775,18.818,163361,0
2007-08-07,18.746,20.649,16.85,20.105,76321,0
2007-08-08,20.918,20.918,18.898,19.469,61770,0
2007-08-09,19.555,19.578,18.481,18.688,44734,0
2007-08-10,18.404,18.442,17.008,17.932,87398,0
2007-08-13,18.432,18.692,18.033,18.359,56636,0
2007-08-14,18.567,18.567,18.155,18.476,30319,0
2007-08-15,18.692,18.692,18.367,18.476,15881,0
2007-08-16,18.476,18.476,16.921,17.671,47235,0
2007-08-17,18.49,18.49,17.353,17.84,11967,0
2007-08-20,18.692,18.692,17.753,18.273,38073,0
2007-08-21,18.069,18.286,18.069,18.094,11874,0
2007-08-22,18.414,19.018,18.31,18.496,12372,0
2007-08-23,18.758,18.758,18.638,18.638,369,0
2007-08-24,16.775,18.432,16.775,18.064,4598,0
2007-08-27,19.018,19.018,17.388,18.524,11006,0
2007-08-28,19.925,19.925,17.969,19.153,15072,0
2007-08-29,18.502,19.209,18.502,18.865,25758,0
2007-08-30,17.961,18.74,17.961,18.448,17034,0
2007-08-31,19.089,19.153,17.91,18.665,19139,0
2007-09-04,18.328,18.626,18.219,18.476,12334,0
2007-09-05,18.643,19.018,18.339,18.746,4508,0
2007-09-06,18.682,19.012,17.932,17.932,16565,0
2007-09-07,17.943,18.463,17.943,18.263,10054,0
2007-09-10,18.372,18.517,17.665,18.069,32543,0
2007-09-11,18.176,18.246,17.871,18.056,92908,0
2007-09-12,18.069,18.069,17.546,17.801,178434,0
2007-09-13,17.698,18.087,17.394,17.725,8648,0
2007-09-14,17.794,17.964,17.678,17.877,19572,0
2007-09-17,17.954,18.572,17.954,18.236,28339,0
2007-09-18,18.476,18.546,18.069,18.31,9485,0
2007-09-19,18.323,18.524,18.286,18.286,7668,0
2007-09-20,17.948,18.746,17.618,18.414,10489,0
2007-09-21,18.74,19.043,17.817,17.877,83804,0
2007-09-24,17.731,18.052,17.628,17.807,15463,0
2007-09-25,17.637,17.914,17.637,17.704,81687,0
2007-09-26,17.604,17.709,17.55,17.55,52280,0
2007-09-27,17.604,17.604,17.115,17.323,55695,0
2007-09-28,17.556,17.556,17.122,17.388,50140,0
2007-10-01,17.264,17.932,16.736,16.844,61332,0
2007-10-02,16.844,16.921,16.436,16.572,159811,0
2007-10-03,16.442,16.572,15.394,16.296,65121,0
2007-10-04,17.001,17.388,16.115,16.382,68834,0
2007-10-05,16.436,16.436,16.218,16.335,60513,0
2007-10-08,16.159,16.306,15.768,16.301,50773,0
2007-10-09,16.406,16.981,16.171,16.406,35618,0
2007-10-10,16.409,16.464,16.279,16.355,41227,0
2007-10-11,16.355,16.844,16.355,16.601,46041,0
2007-10-12,16.887,17.062,16.436,16.878,63163,0
2007-10-15,16.523,16.942,16.436,16.769,12738,0
2007-10-16,16.742,17.001,16.464,16.699,83473,0
2007-10-17,16.568,16.651,16.275,16.542,38753,0
2007-10-18,16.355,17.115,16.301,16.572,48662,0
2007-10-19,16.976,16.976,16.464,16.572,5175,0
2007-10-22,16.833,16.833,16.355,16.355,21135,0
2007-10-23,16.301,16.833,16.301,16.666,17109,0
2007-10-24,16.675,16.675,16.301,16.475,24940,0
2007-10-25,16.711,16.711,16.301,16.454,10473,0
2007-10-26,16.705,16.705,16.301,16.355,21292,0
2007-10-29,16.558,16.833,16.519,16.568,19629,0
2007-10-30,16.651,16.719,16.606,16.68,13456,0
2007-10-31,16.844,16.844,16.409,16.409,10860,0
2007-11-01,16.421,16.55,16.409,16.409,8433,0
2007-11-02,16.784,17.72,16.651,16.898,80587,0
2007-11-05,16.992,17.768,16.887,17.008,130387,0
2007-11-06,16.844,17.914,16.844,17.047,24383,0
2007-11-07,18.002,18.002,16.638,17.164,20753,0
2007-11-08,17.632,17.632,16.844,16.844,14884,0
2007-11-09,17.101,17.388,16.844,17.388,18074,0
2007-11-12,17.388,17.856,17.144,17.437,10595,0
2007-11-13,17.416,17.416,16.711,17.019,24847,0
2007-11-14,17.106,17.115,16.711,17.077,50949,0
2007-11-15,17.213,17.644,16.764,17.012,47633,0
2007-11-16,17.284,17.65,16.844,17.416,6862,0
2007-11-19,17.502,18.052,16.91,17.6,53247,0
2007-11-20,17.55,17.604,17.388,17.388,5188,0
2007-11-21,17.562,17.604,17.382,17.55,81315,0
2007-11-23,18.008,18.197,18.008,18.197,2578,0
2007-11-26,17.932,18.791,17.932,18.791,106329,0
2007-11-27,19.263,19.263,18.204,18.486,15903,0
2007-11-28,19.463,19.463,18.471,18.865,20658,0
2007-11-29,19.018,19.018,18.8,18.855,5740,0
2007-11-30,18.885,19.005,18.855,18.855,15947,0
2007-12-03,18.958,19.018,18.753,18.828,2025,0
2007-12-04,18.551,18.774,18.551,18.623,171192,0
2007-12-05,19.073,19.514,18.481,18.746,157103,0
2007-12-06,18.746,19.018,18.746,18.746,5818,0
2007-12-07,19.012,19.562,18.692,18.72,23556,0
2007-12-10,18.746,18.785,18.731,18.746,18527,0
2007-12-11,18.67,18.97,18.67,18.828,10829,0
2007-12-12,18.753,19.153,17.914,19.063,35910,0
2007-12-13,18.524,18.726,18.339,18.557,54288,0
2007-12-14,18.136,18.236,17.612,17.932,34243,0
2007-12-17,17.714,17.985,17.497,17.618,16753,0
2007-12-18,17.612,18.476,17.388,17.932,8406,0
2007-12-19,17.932,18.458,17.42,17.42,10630,0
2007-12-20,17.394,17.394,16.829,17.122,16361,0
2007-12-21,17.437,18.546,16.829,17.3,49960,0
2007-12-24,17.388,17.388,16.97,17.225,9025,0
2007-12-26,17.176,17.998,17.176,17.47,28382,0
2007-12-27,17.341,18.033,17.334,17.433,25114,0
2007-12-28,17.382,17.524,17.334,17.334,27430,0
2007-12-31,17.115,17.524,17.115,17.388,48695,0
2008-01-02,17.66,17.686,17.66,17.66,6993,0
2008-01-03,17.66,17.665,17.66,17.66,3180,0
2008-01-04,17.66,18.087,17.66,17.828,8760,0
2008-01-07,18.295,18.442,17.932,18.176,56742,0
2008-01-08,18.073,18.236,17.937,18.15,29101,0
2008-01-09,18.094,18.236,18.069,18.236,31750,0
2008-01-10,18.219,18.279,18.197,18.204,15966,0
2008-01-11,18.746,18.746,17.865,17.937,3496,0
2008-01-14,17.692,18.204,17.692,17.932,6806,0
2008-01-15,18.339,18.349,16.981,17.932,3864,0
2008-01-16,17.828,18.039,17.66,17.932,24571,0
2008-01-17,17.828,17.828,17.686,17.748,46433,0
2008-01-18,17.66,17.794,17.66,17.768,49774,0
2008-01-22,16.807,18.595,15.66,17.115,31822,0
2008-01-23,17.122,17.518,16.898,17.231,155917,0
2008-01-24,17.348,17.66,17.115,17.654,43991,0
2008-01-25,17.66,18.476,17.66,17.985,70229,0
2008-01-28,18.069,18.204,17.932,18.069,17164,0
2008-01-29,18.161,18.323,18.087,18.323,246348,0
2008-01-30,17.99,18.204,17.964,18.204,2760,0
2008-01-31,18.372,18.372,18.15,18.347,29777,0
2008-02-01,18.263,18.31,17.932,18.209,60048,0
2008-02-04,18.155,18.442,17.91,18.442,61285,0
2008-02-05,17.894,18.069,17.865,18.069,15277,0
2008-02-06,18.377,18.377,18.029,18.122,4237,0
2008-02-07,18.339,18.339,18.253,18.257,6610,0
2008-02-08,18.476,18.476,18.334,18.339,12518,0
2008-02-11,18.204,18.476,17.794,17.794,10815,0
2008-02-12,17.406,17.932,17.398,17.921,13252,0
2008-02-13,18.197,18.204,17.84,18.087,5523,0
2008-02-14,17.213,18.197,17.213,17.899,2945,0
2008-02-15,18.17,18.204,17.567,18.191,11647,0
2008-02-19,18.204,18.204,18.029,18.029,2397,0
2008-02-20,17.964,17.964,17.964,17.964,183,0
2008-02-21,18.197,18.204,17.444,17.833,5437,0
2008-02-22,17.476,17.476,17.353,17.373,1294,0
2008-02-25,17.447,17.821,17.427,17.821,1729,0
2008-02-26,17.905,17.964,17.748,17.756,1746,0
2008-02-27,17.42,18.204,17.42,17.925,7355,0
2008-02-28,18.204,18.204,15.436,17.794,39537,0
2008-02-29,17.925,17.932,17.768,17.794,15685,0
2008-03-03,17.097,17.925,17.034,17.768,19656,0
2008-03-04,17.791,17.791,17.497,17.508,1519,0
2008-03-05,17.578,17.932,17.578,17.714,4578,0
2008-03-06,17.578,17.578,17.578,17.578,445,0
2008-03-07,17.632,17.925,17.312,17.388,34324,0
2008-03-10,17.312,17.388,17.28,17.306,15457,0
2008-03-11,17.306,17.382,17.115,17.252,4635,0
2008-03-12,17.589,17.932,17.3,17.3,9741,0
2008-03-13,17.329,17.388,17.115,17.382,58528,0
2008-03-14,17.318,17.329,16.409,17.115,17656,0
2008-03-17,17.604,17.604,16.301,16.758,10413,0
2008-03-18,17.296,17.55,16.409,16.464,30182,0
2008-03-19,16.328,16.421,16.328,16.382,13910,0
2008-03-20,16.508,16.519,16.343,16.382,12440,0
2008-03-24,16.807,16.807,16.014,16.084,22445,0
2008-03-25,16.03,16.328,16.03,16.312,23383,0
2008-03-26,16.301,16.388,16.296,16.301,32941,0
2008-03-27,16.301,16.312,15.986,15.986,28707,0
2008-03-28,16.291,16.301,15.709,15.709,9534,0
2008-03-31,15.428,16.03,15.357,15.758,116947,0
2008-04-01,15.677,16.03,15.447,15.812,12515,0
2008-04-02,15.618,15.889,15.49,15.738,18701,0
2008-04-03,15.52,16.046,15.52,16.018,30750,0
2008-04-04,16.11,16.447,15.78,16.004,72168,0
2008-04-07,16.335,17.019,16.301,16.301,28707,0
2008-04-08,16.947,16.953,16.226,16.47,123670,0
2008-04-09,16.301,17.219,16.301,16.328,9866,0
2008-04-10,16.03,16.55,15.758,15.997,21953,0
2008-04-11,16.491,16.491,15.65,15.828,7273,0
2008-04-14,15.936,16.301,15.325,16.301,11380,0
2008-04-15,15.409,16.301,15.409,16.296,5847,0
2008-04-16,16.523,16.523,15.52,16.247,20696,0
2008-04-17,16.251,16.572,15.936,16.145,16392,0
2008-04-18,15.844,16.301,15.618,16.301,56348,0
2008-04-21,16.192,16.306,16.192,16.199,8651,0
2008-04-22,16.192,16.241,15.551,15.628,29194,0
2008-04-23,15.52,16.301,15.52,16.301,28584,0
2008-04-24,16.301,16.301,15.742,15.742,5035,0
2008-04-25,15.545,16.024,15.545,16.024,5270,0
2008-04-28,16.247,16.558,16.226,16.558,6288,0
2008-04-29,16.84,16.844,16.666,16.666,4049,0
2008-04-30,16.84,16.84,15.993,16.165,15159,0
2008-05-01,16.343,16.343,15.763,15.974,8884,0
2008-05-02,16.388,16.388,15.409,15.545,72765,0
2008-05-05,15.486,15.486,15.325,15.48,44710,0
2008-05-06,15.329,15.496,15.221,15.357,14528,0
2008-05-07,16.844,16.844,14.981,15.724,27788,0
2008-05-08,15.47,17.318,15.214,15.352,54374,0
2008-05-09,16.046,16.183,15.214,15.237,28840,0
2008-05-12,15.352,15.894,14.681,15.466,34231,0
2008-05-13,15.622,16.165,14.981,16.165,53266,0
2008-05-14,16.301,16.433,15.758,16.145,16667,0
2008-05-15,16.84,16.84,15.855,16.323,22219,0
2008-05-16,16.428,17.296,16.007,16.301,10597,0
2008-05-19,16.631,16.947,16.03,16.203,10103,0
2008-05-20,16.84,16.844,16.03,16.433,9175,0
2008-05-21,16.165,17.073,16.165,16.898,30359,0
2008-05-22,16.568,17.382,16.177,16.671,15829,0
2008-05-23,16.844,17.921,16.844,17.382,28159,0
2008-05-27,17.388,18.638,17.388,17.753,31350,0
2008-05-28,18.458,18.458,17.865,18.015,21877,0
2008-05-29,17.459,18.033,17.452,17.768,8725,0
2008-05-30,17.671,17.671,17.122,17.388,17855,0
2008-06-02,17.101,17.388,16.892,16.91,11538,0
2008-06-03,16.844,17.057,16.844,16.844,4561,0
2008-06-04,17.112,17.252,16.905,17.219,7936,0
2008-06-05,17.373,17.567,17.159,17.353,8054,0
2008-06-06,17.54,17.698,17.264,17.562,8855,0
2008-06-09,17.269,17.692,17.176,17.334,18982,0
2008-06-10,16.508,17.686,16.301,17.176,14256,0
2008-06-11,17.312,17.409,16.436,17.115,18780,0
2008-06-12,17.089,17.115,16.844,16.844,7695,0
2008-06-13,17.034,17.034,16.814,16.932,2060,0
2008-06-16,16.719,17.144,16.442,16.91,17432,0
2008-06-17,16.651,16.947,16.579,16.916,11223,0
2008-06-18,17.112,17.115,16.711,17.001,41855,0
2008-06-19,16.747,16.844,16.583,16.814,9798,0
2008-06-20,16.844,16.844,16.068,16.447,16734,0
2008-06-23,16.343,16.558,15.817,16.301,21103,0
2008-06-24,15.997,16.627,15.997,16.301,15100,0
2008-06-25,16.199,16.844,16.165,16.547,22324,0
2008-06-26,16.844,17.344,16.374,16.705,41694,0
2008-06-27,16.406,17.084,16.406,16.844,11038,0
2008-06-30,16.645,17.019,16.645,16.844,10288,0
2008-07-01,16.758,16.844,16.692,16.84,11590,0
2008-07-02,16.84,16.844,16.519,16.824,12811,0
2008-07-03,17.156,17.156,16.004,16.692,4912,0
2008-07-07,16.671,16.818,16.301,16.818,12936,0
2008-07-08,16.928,16.928,16.165,16.296,6879,0
2008-07-09,16.301,16.301,15.422,15.595,26022,0
2008-07-10,16.122,16.122,15.298,15.318,23641,0
2008-07-11,15.378,15.378,14.932,14.943,10384,0
2008-07-14,15.214,15.325,15.057,15.214,5653,0
2008-07-15,14.975,15.333,14.873,14.936,22502,0
2008-07-16,14.812,14.812,13.95,14.085,33496,0
2008-07-17,14.128,14.399,13.584,13.893,21710,0
2008-07-18,13.785,13.923,12.884,13.455,17575,0
2008-07-21,13.225,13.302,11.759,13.279,34646,0
2008-07-22,13.578,13.578,12.795,13.518,8706,0
2008-07-23,13.509,14.862,12.774,14.236,45222,0
2008-07-24,12.952,13.655,12.952,13.609,9870,0
2008-07-25,13.572,13.622,13.45,13.45,4806,0
2008-07-28,13.45,13.862,13.34,13.862,13492,0
2008-07-29,13.752,13.992,13.578,13.819,6278,0
2008-07-30,13.259,13.867,13.183,13.846,14559,0
2008-07-31,13.84,14.172,13.45,13.923,13933,0
2008-08-01,13.688,13.988,13.45,13.97,14199,0
2008-08-04,13.455,14.399,13.455,14.143,9443,0
2008-08-05,14.035,14.128,13.661,13.904,5854,0
2008-08-06,13.503,13.584,13.04,13.144,39016,0
2008-08-07,13.155,13.17,12.248,12.792,10657,0
2008-08-08,13.02,13.086,12.222,12.498,15214,0
2008-08-11,12.715,13.503,12.058,12.114,19023,0
2008-08-12,12.088,12.666,11.733,12.095,6256,0
2008-08-13,12.193,12.531,11.926,12.525,21164,0
2008-08-14,12.629,12.895,12.01,12.637,19814,0
2008-08-15,12.884,12.884,11.933,12.367,16375,0
2008-08-18,12.171,12.193,11.427,11.759,19814,0
2008-08-19,11.36,11.883,11.36,11.716,61117,0
2008-08-20,11.71,11.985,11.464,11.985,14906,0
2008-08-21,11.803,12.487,11.754,12.443,15523,0
2008-08-22,12.248,12.276,11.747,12.198,11249,0
2008-08-25,11.977,12.307,11.977,12.225,7367,0
2008-08-26,12.114,12.225,11.681,12.222,10984,0
2008-08-27,11.948,12.151,11.449,12.029,45291,0
2008-08-28,12.193,12.193,11.519,11.959,21167,0
2008-08-29,11.693,12.063,11.678,11.981,21977,0
2008-09-02,12.193,12.193,11.915,11.953,28068,0
2008-09-03,11.911,12.01,11.842,12.01,28743,0
2008-09-04,11.796,11.953,11.681,11.817,30123,0
2008-09-05,11.94,12.088,11.92,12.088,39366,0
2008-09-08,12.162,12.166,11.687,12.063,44618,0
2008-09-09,11.953,12.138,10.817,11.643,107947,0
2008-09-10,11.812,11.953,11.356,11.356,85447,0
2008-09-11,10.981,11.395,10.863,10.868,46518,0
2008-09-12,10.597,10.971,10.597,10.84,43029,0
2008-09-15,10.47,10.47,9.787,9.911,18802,0
2008-09-16,9.731,9.781,8.8504,9.291,52507,0
2008-09-17,9.0291,9.3083,8.0969,8.0969,43436,0
2008-09-18,8.4113,8.9933,8.1555,8.4825,80687,0
2008-09-19,10.237,10.237,8.7536,9.3886,40384,0
2008-09-22,9.4052,9.4052,9.1189,9.3798,18738,0
2008-09-23,9.53,9.53,8.9645,9.143,28252,0
2008-09-24,9.016,9.016,8.6457,8.6457,16498,0
2008-09-25,8.537,8.9265,8.5245,8.6457,33739,0
2008-09-26,8.5851,8.6661,8.38,8.38,29273,0
2008-09-29,8.4332,8.4332,7.3737,7.9173,72583,0
2008-09-30,7.9173,8.2649,7.9173,8.2218,60874,0
2008-10-01,8.1555,8.4174,8.1492,8.4174,22977,0
2008-10-02,8.727,8.9209,8.1125,8.1125,64865,0
2008-10-03,8.1295,8.1442,7.6071,7.6071,51471,0
2008-10-06,7.6509,7.6509,6.4771,6.6185,474397,0
2008-10-07,6.6343,6.885,6.3791,6.5204,73610,0
2008-10-08,7.0853,7.0853,5.7434,5.7434,124041,0
2008-10-09,6.026,6.086,5.4772,5.9662,90550,0
2008-10-10,4.5046,6.1837,4.5046,5.9662,158744,0
2008-10-13,6.7272,7.3143,6.3302,6.5098,156469,0
2008-10-14,7.8416,7.8416,6.1076,6.3848,236087,0
2008-10-15,6.2761,6.6725,5.5533,6.227,148289,0
2008-10-16,6.6947,7.8571,6.5259,6.597,71122,0
2008-10-17,6.6619,7.162,6.3359,6.5098,135928,0
2008-10-20,6.6295,7.715,6.6295,7.3357,98764,0
2008-10-21,7.4989,8.0537,7.2809,7.4658,64314,0
2008-10-22,7.4658,7.7534,7.2598,7.6071,20771,0
2008-10-23,7.6835,7.6835,7.1828,7.2159,32359,0
2008-10-24,6.6295,7.715,6.6295,7.6128,27704,0
2008-10-27,6.9824,7.6071,6.9824,7.0645,34599,0
2008-10-28,8.0748,8.0748,7.0645,7.1731,34242,0
2008-10-29,7.4282,7.6293,7.0645,7.2327,324534,0
2008-10-30,8.1125,8.1125,7.2756,7.2869,66087,0
2008-10-31,8.1125,8.2772,7.3357,8.0258,53597,0
2008-11-03,7.9762,9.291,7.9762,8.4609,69619,0
2008-11-04,8.9534,8.9811,8.4061,8.503,50842,0
2008-11-05,9.0084,9.0084,7.715,7.8732,80552,0
2008-11-06,7.8782,7.8782,7.6238,7.6674,31415,0
2008-11-07,7.7983,8.0969,7.6238,7.6238,21663,0
2008-11-10,8.2972,9.0197,7.7862,8.0969,83276,0
2008-11-11,8.9534,8.9534,8.1947,8.4763,66615,0
2008-11-12,8.1687,8.2388,7.6238,7.6944,24325,0
2008-11-13,8.7481,8.7481,7.0697,7.5099,59100,0
2008-11-14,8.1352,8.1352,7.1074,7.1074,13910,0
2008-11-17,7.3303,7.3303,6.9442,7.1177,27263,0
2008-11-18,6.9118,6.9557,6.412,6.678,31604,0
2008-11-19,6.5642,6.6565,6.086,6.1457,65452,0
2008-11-20,6.1238,6.2488,4.7655,4.7655,135462,0
2008-11-21,4.8962,5.8304,4.396,5.1133,156613,0
2008-11-24,5.1511,5.6023,4.8904,5.4772,92370,0
2008-11-25,5.6999,6.2488,5.1566,5.4284,49399,0
2008-11-26,5.6945,5.9227,5.2166,5.6185,89119,0
2008-11-28,5.6999,5.9064,5.0914,5.9064,26238,0
2008-12-01,5.8087,5.8087,5.1731,5.5913,22858,0
2008-12-02,5.6945,5.6999,5.3848,5.6999,12533,0
2008-12-03,5.4338,6.4501,5.2815,6.3956,125096,0
2008-12-04,6.6947,6.6947,5.9662,6.0532,22623,0
2008-12-05,6.1294,6.1294,5.6729,5.9281,22499,0
2008-12-08,6.0586,6.1294,5.7108,5.7652,52045,0
2008-12-09,5.8249,6.3468,5.7489,5.8903,28095,0
2008-12-10,5.9119,6.1728,5.5695,5.7056,35290,0
2008-12-11,6.0804,6.086,5.2981,5.3035,132863,0
2008-12-12,5.3468,5.7598,5.1621,5.2546,70152,0
2008-12-15,5.6945,5.6945,4.8904,4.9232,88254,0
2008-12-16,5.0374,5.184,4.5644,4.836,211868,0
2008-12-17,4.8741,5.1566,4.7004,4.934,136980,0
2008-12-18,4.9449,5.1566,4.6187,4.8416,89316,0
2008-12-19,4.9719,4.9719,4.5101,4.6025,100440,0
2008-12-22,4.7275,4.7655,4.5156,4.5264,131393,0
2008-12-23,4.5374,4.6785,4.5046,4.5208,71066,0
2008-12-24,4.4885,4.6078,4.4612,4.4829,20317,0
2008-12-26,4.6351,5.0374,4.4557,4.9122,57295,0
2008-12-29,5.1566,5.1566,4.7547,4.836,210307,0
2008-12-30,4.8523,5.4772,4.836,5.4338,210057,0
2008-12-31,5.5913,6.3575,5.3686,6.102,94419,0
2009-01-02,5.9989,6.9118,5.9989,6.6016,110949,0
2009-01-05,7.0529,7.1775,6.4825,6.7653,168714,0
2009-01-06,6.678,7.0419,6.5314,6.6295,133792,0
2009-01-07,6.6565,6.8958,6.4825,6.6016,40142,0
2009-01-08,6.4716,6.5314,5.988,6.3359,62833,0
2009-01-09,6.2378,6.6295,6.1891,6.2543,57547,0
2009-01-12,6.3468,6.7159,6.2217,6.3034,13713,0
2009-01-13,6.7108,6.7108,6.1076,6.6399,42234,0
2009-01-14,6.4175,6.5204,6.1238,6.5204,11888,0
2009-01-15,6.2217,6.4716,5.7869,5.8141,276851,0
2009-01-16,6.2326,6.7272,5.8141,6.7108,160585,0
2009-01-20,6.7709,6.9609,6.4282,6.6343,90557,0
2009-01-21,7.2003,7.2055,6.352,6.8576,115591,0
2009-01-22,6.8303,7.1177,6.5914,6.7108,34841,0
2009-01-23,6.8469,6.8469,6.3791,6.6016,178870,0
2009-01-26,6.5043,6.9058,6.5043,6.6619,66059,0
2009-01-27,6.5586,7.4604,6.5586,6.7921,54376,0
2009-01-28,6.7921,7.162,6.7921,7.1028,50272,0
2009-01-29,7.2598,7.2598,6.8793,6.9993,68218,0
2009-01-30,6.9824,7.3143,6.814,6.9498,73082,0
2009-02-02,7.0367,7.1126,6.9498,7.0743,53847,0
2009-02-03,6.9881,7.2704,6.9881,7.2003,81141,0
2009-02-04,7.0853,7.4059,7.0265,7.3143,70081,0
2009-02-05,7.0969,7.3079,6.8084,7.0743,56260,0
2009-02-06,6.9717,7.1126,6.8198,6.8247,72016,0
2009-02-09,6.6565,7.0265,6.401,7.0088,91618,0
2009-02-10,7.0529,7.1449,6.885,7.0265,63233,0
2009-02-11,7.162,7.3683,7.0645,7.1941,32960,0
2009-02-12,7.0145,7.0911,6.6619,7.0645,67422,0
2009-02-13,7.1678,7.1888,6.9609,7.0205,64071,0
2009-02-17,6.6452,7.3303,6.6452,6.852,44614,0
2009-02-18,6.9765,7.0645,6.6565,6.8901,52958,0
2009-02-19,7.0469,7.3303,6.8247,6.9009,45961,0
2009-02-20,6.6675,7.0911,6.6343,7.0911,47520,0
2009-02-23,7.0911,7.1177,6.7108,6.7978,93621,0
2009-02-24,6.9332,7.0469,6.6073,6.8084,46833,0
2009-02-25,6.9175,6.9175,6.5751,6.7272,52892,0
2009-02-26,6.5751,7.0645,6.5751,6.7378,94644,0
2009-02-27,6.7863,6.852,6.5204,6.6565,31309,0
2009-03-02,6.9498,6.9881,6.1129,6.401,104238,0
2009-03-03,6.401,6.4934,6.0969,6.0969,77267,0
2009-03-04,6.363,6.5098,6.1675,6.3302,43732,0
2009-03-05,6.0696,6.4282,6.0696,6.211,62392,0
2009-03-06,6.1675,6.363,5.9771,5.9771,25900,0
2009-03-09,6.2488,6.2488,5.8413,5.8685,35581,0
2009-03-10,5.8685,6.1076,5.7759,6.0586,55347,0
2009-03-11,6.2488,6.4282,6.1349,6.1728,37488,0
2009-03-12,6.1129,6.8677,6.0804,6.6565,54881,0
2009-03-13,6.7921,6.9609,6.6565,6.7921,13596,0
2009-03-16,6.8576,7.0801,6.7159,6.7863,52987,0
2009-03-17,6.7921,6.7921,6.5532,6.6565,33881,0
2009-03-18,7.0911,7.0911,6.4716,6.7378,28701,0
2009-03-19,7.0037,7.0367,6.8361,6.9557,24377,0
2009-03-20,7.0088,7.0367,6.4229,6.5914,29678,0
2009-03-23,6.8198,6.9009,6.3685,6.7921,37320,0
2009-03-24,6.7921,6.7921,6.3848,6.4608,51327,0
2009-03-25,6.363,6.7329,6.2596,6.678,50642,0
2009-03-26,6.9717,7.0088,6.3359,6.613,106996,0
2009-03-27,6.613,6.6836,6.2488,6.2596,30964,0
2009-03-30,6.2488,6.7108,6.0153,6.0153,93668,0
2009-03-31,5.988,6.6016,5.988,6.4661,56712,0
2009-04-01,6.5098,6.7108,6.4064,6.4661,54318,0
2009-04-02,6.7653,6.9609,6.5204,6.7433,145328,0
2009-04-03,6.852,6.8626,6.5751,6.6725,40029,0
2009-04-06,6.6725,6.9557,6.6725,6.8626,65988,0
2009-04-07,6.9175,7.0587,6.7433,6.7814,57948,0
2009-04-08,6.6995,6.9824,6.6565,6.885,62233,0
2009-04-09,7.1126,7.21,6.9442,7.0469,59624,0
2009-04-13,7.1678,7.4498,7.0587,7.3404,38591,0
2009-04-14,7.3404,7.6998,7.2982,7.5637,43047,0
2009-04-15,7.6509,7.6509,7.2274,7.3079,111628,0
2009-04-16,7.4604,7.4989,7.3357,7.4174,58360,0
2009-04-17,7.5423,7.6071,7.3079,7.3404,84869,0
2009-04-20,7.3582,7.4604,6.9281,6.9881,40586,0
2009-04-21,7.0587,7.0743,6.9993,7.0529,43360,0
2009-04-22,7.0853,7.1294,6.9557,7.0801,31105,0
2009-04-23,7.5312,7.5701,7.0853,7.2274,33660,0
2009-04-24,7.2003,7.3465,7.1731,7.1775,38571,0
2009-04-27,7.2274,7.3404,7.0205,7.1559,65494,0
2009-04-28,7.2214,7.5369,7.1028,7.352,67977,0
2009-04-29,7.4059,7.5581,7.2214,7.2214,60077,0
2009-04-30,7.4282,7.5486,7.0645,7.21,132544,0
2009-05-01,7.2756,7.3683,7.2538,7.3303,36463,0
2009-05-04,7.4827,7.8416,7.4827,7.6293,104201,0
2009-05-05,7.7324,8.0152,7.6613,7.7277,71739,0
2009-05-06,8.0258,8.4443,7.7648,7.9272,151979,0
2009-05-07,7.4004,7.9713,7.2433,7.4381,112471,0
2009-05-08,7.7379,7.7534,7.4004,7.5803,44252,0
2009-05-11,7.5312,7.6998,7.4282,7.6071,57269,0
2009-05-12,7.6343,7.7213,7.2003,7.352,46942,0
2009-05-13,7.3404,7.3582,6.8247,6.9557,100398,0
2009-05-14,6.9498,7.0529,6.8198,6.9385,88530,0
2009-05-15,6.885,7.0529,6.885,7.0322,30680,0
2009-05-18,7.21,7.6835,7.1294,7.6071,81103,0
2009-05-19,7.4227,7.5486,7.0419,7.1506,110538,0
2009-05-20,7.3628,7.3905,7.1506,7.2809,48839,0
2009-05-21,7.2756,7.4658,7.0645,7.2486,112590,0
2009-05-22,7.2274,7.6128,7.1506,7.2921,42037,0
2009-05-26,7.4059,7.5906,7.2921,7.472,95346,0
2009-05-27,7.5803,7.6025,7.3905,7.4282,39804,0
2009-05-28,7.4282,7.5206,7.1028,7.3789,58347,0
2009-05-29,7.1406,7.5581,7.1406,7.3628,123098,0
2009-06-01,7.5701,7.5906,7.3905,7.4604,60741,0
2009-06-02,7.5486,7.5849,7.3628,7.5423,62864,0
2009-06-03,7.5043,7.5637,7.3404,7.3404,60150,0
2009-06-04,7.4552,7.5252,7.3303,7.4498,46874,0
2009-06-05,7.4498,7.4604,7.0645,7.4174,49921,0
2009-06-08,7.4989,7.5486,7.4174,7.4444,37795,0
2009-06-09,7.4552,7.5906,7.4227,7.4444,57703,0
2009-06-10,7.5748,7.6071,7.4282,7.4775,81693,0
2009-06-11,7.5423,7.7054,7.472,7.6944,166473,0
2009-06-12,7.715,7.715,7.5369,7.6071,86785,0
2009-06-15,7.6071,7.6731,7.2003,7.2809,93462,0
2009-06-16,7.4174,7.4775,7.2003,7.2003,69328,0
2009-06-17,7.2003,7.2982,7.0697,7.2003,34730,0
2009-06-18,7.2003,7.2003,7.1028,7.1941,18655,0
2009-06-19,7.2003,7.3143,7.1177,7.1294,59981,0
2009-06-22,7.0645,7.0697,6.6836,6.852,59258,0
2009-06-23,6.852,6.9557,6.7709,6.7921,44961,0
2009-06-24,6.9609,7.0419,6.7921,6.8361,58345,0
2009-06-25,6.8626,6.9824,6.8361,6.9824,34596,0
2009-06-26,7.0037,7.472,6.9557,7.4174,53294,0
2009-06-29,7.5423,7.5423,7.2055,7.3905,39448,0
2009-06-30,8.0152,8.0152,7.3628,7.472,112939,0
2009-07-01,7.5803,7.6071,7.4989,7.5906,32663,0
2009-07-02,7.472,7.5369,7.3143,7.472,41999,0
2009-07-06,7.4444,7.7983,7.2003,7.4658,56744,0
2009-07-07,7.3303,7.5312,7.2003,7.4174,24786,0
2009-07-08,7.4174,7.4174,7.265,7.3357,20216,0
2009-07-09,7.3357,7.5748,7.3357,7.5206,15184,0
2009-07-10,7.6571,7.7102,7.6343,7.6731,54748,0
2009-07-13,7.7706,7.7706,7.4174,7.6509,55848,0
2009-07-14,7.6731,7.7706,7.3465,7.412,68831,0
2009-07-15,7.6613,8.4217,7.4282,8.3346,173848,0
2009-07-16,8.4714,8.7217,8.2103,8.6405,80825,0
2009-07-17,8.5298,8.9127,8.4217,8.7162,101771,0
2009-07-20,8.6943,8.8037,8.5575,8.7599,48709,0
2009-07-21,8.9209,8.9645,8.8072,8.9645,63672,0
2009-07-22,8.9645,9.2256,8.8838,8.9645,72086,0
2009-07-23,9.0858,9.2641,9.0679,9.2112,109767,0
2009-07-24,9.2112,9.2112,8.8569,9.0197,118363,0
2009-07-27,9.0754,9.2641,8.9716,9.2218,81821,0
2009-07-28,9.1065,9.2112,8.8569,8.9933,64450,0
2009-07-29,8.9127,9.0943,8.8838,8.8958,50239,0
2009-07-30,9.0801,9.2382,8.9498,9.2218,123796,0
2009-07-31,9.2641,9.4923,9.2487,9.4551,47300,0
2009-08-03,9.509,10.297,9.509,9.944,127481,0
2009-08-04,9.96,10.123,9.95,10.101,60984,0
2009-08-05,10.297,10.489,10.134,10.43,109378,0
2009-08-06,10.324,10.324,9.1009,9.3191,193961,0
2009-08-07,9.934,9.934,9.3191,9.535,134546,0
2009-08-10,9.64,10.092,9.4228,9.509,47415,0
2009-08-11,9.509,9.509,9.2382,9.2439,59454,0
2009-08-12,9.3475,9.3475,9.2382,9.291,53565,0
2009-08-13,9.291,9.4336,9.0896,9.324,45031,0
2009-08-14,9.46,9.982,9.46,9.628,44481,0
2009-08-17,9.509,9.621,8.9811,9.0358,95687,0
2009-08-18,8.9933,9.1565,8.831,8.9396,71428,0
2009-08-19,8.9396,9.3122,8.8569,9.1834,126241,0
2009-08-20,9.1834,9.3573,8.9645,9.0575,62061,0
2009-08-21,8.9645,9.3729,8.8958,9.1296,34682,0
2009-08-24,8.9876,9.3475,8.9645,9.1236,42344,0
2009-08-25,9.1236,9.1236,8.4609,8.5298,319985,0
2009-08-26,8.4609,8.5949,8.292,8.5949,53161,0
2009-08-27,8.6235,8.8735,8.4505,8.8037,47326,0
2009-08-28,8.8569,8.9265,8.4505,8.5476,40824,0
2009-08-31,8.4505,8.7325,8.4505,8.4609,42708,0
2009-09-01,8.4609,8.8457,8.4505,8.4609,38005,0
2009-09-02,8.4609,8.5476,8.0152,8.0152,83192,0
2009-09-03,8.0537,8.0537,7.677,7.7534,100239,0
2009-09-04,7.8782,7.8782,7.5524,7.6071,122264,0
2009-09-08,7.7428,8.2258,7.7428,8.0413,115442,0
2009-09-09,8.0471,8.3182,8.0471,8.1784,76391,0
2009-09-10,8.2527,8.7097,8.2527,8.6289,84485,0
2009-09-11,8.6235,9.2324,8.6235,9.1565,235172,0
2009-09-14,9.3338,9.4972,9.1009,9.2324,91222,0
2009-09-15,9.3308,9.3729,9.1009,9.1883,112214,0
2009-09-16,9.2382,9.367,9.1565,9.2112,92780,0
2009-09-17,9.3122,9.633,9.1565,9.4003,82063,0
2009-09-18,9.4972,9.62,9.2382,9.62,126526,0
2009-09-21,9.564,9.575,9.3524,9.4864,72777,0
2009-09-22,9.4228,9.727,9.3886,9.689,35487,0
2009-09-23,9.749,9.749,9.4121,9.509,63815,0
2009-09-24,9.4277,9.781,9.367,9.53,104718,0
2009-09-25,9.2439,9.754,9.2439,9.628,37745,0
2009-09-28,9.731,9.781,9.59,9.736,50783,0
2009-09-29,9.716,9.781,9.2382,9.4385,118164,0
2009-09-30,9.759,9.873,9.3729,9.781,50579,0
2009-10-01,9.633,9.85,9.2112,9.64,91532,0
2009-10-02,9.4277,9.775,9.3729,9.705,55718,0
2009-10-05,9.62,10.232,9.62,10.211,148793,0
2009-10-06,10.324,10.597,10.054,10.535,184741,0
2009-10-07,10.552,10.552,10.27,10.314,125652,0
2009-10-08,10.43,10.43,10.275,10.324,52448,0
2009-10-09,10.412,10.412,10.297,10.399,60263,0
2009-10-12,10.462,10.591,10.068,10.58,63734,0
2009-10-13,10.583,10.763,10.43,10.591,28721,0
2009-10-14,10.527,10.676,10.22,10.507,51821,0
2009-10-15,10.628,10.754,10.597,10.725,52212,0
2009-10-16,10.706,10.73,10.601,10.662,25888,0
2009-10-19,10.324,10.43,10.054,10.146,275898,0
2009-10-20,10.216,10.291,9.731,9.944,209187,0
2009-10-21,10.047,10.199,9.971,10.107,99412,0
2009-10-22,10.16,10.216,10.013,10.16,127486,0
2009-10-23,10.206,10.264,10.036,10.237,82053,0
2009-10-26,10.334,10.607,10.216,10.466,120439,0
2009-10-27,10.433,10.597,10.379,10.462,50063,0
2009-10-28,10.527,10.527,10.042,10.281,101243,0
2009-10-29,10.249,10.671,10.249,10.558,78866,0
2009-10-30,10.687,10.687,10.297,10.393,68291,0
2009-11-02,10.358,10.423,10.068,10.22,103424,0
2009-11-03,10.054,10.379,10.054,10.291,61896,0
2009-11-04,10.483,10.785,9.916,10.14,144298,0
2009-11-05,9.53,10.032,8.4548,9.749,132753,0
2009-11-06,9.521,10.34,9.521,10.324,84805,0
2009-11-09,10.346,10.711,10.189,10.638,84359,0
2009-11-10,10.52,10.868,10.319,10.824,65704,0
2009-11-11,10.798,10.933,10.76,10.779,61774,0
2009-11-12,10.779,10.779,10.597,10.693,63249,0
2009-11-13,10.834,10.834,10.177,10.393,53482,0
2009-11-16,10.393,10.462,10.324,10.393,31505,0
2009-11-17,10.406,10.533,10.216,10.374,47210,0
2009-11-18,10.47,10.597,10.245,10.489,50967,0
2009-11-19,10.406,10.706,10.353,10.438,45165,0
2009-11-20,10.393,10.455,10.324,10.443,51618,0
2009-11-23,10.507,10.633,10.47,10.476,43414,0
2009-11-24,10.591,10.814,10.476,10.814,48431,0
2009-11-25,10.863,10.884,10.808,10.83,45684,0
2009-11-27,10.716,10.716,10.601,10.601,10790,0
2009-11-30,10.711,10.721,10.489,10.58,30320,0
2009-12-01,10.638,10.814,10.476,10.687,45043,0
2009-12-02,10.671,10.856,10.501,10.682,54076,0
2009-12-03,10.743,10.802,10.597,10.656,28594,0
2009-12-04,10.721,10.933,10.721,10.879,60261,0
2009-12-07,10.682,11.347,10.656,11.189,77296,0
2009-12-08,11.184,11.184,10.83,11.139,38917,0
2009-12-09,11.139,11.139,10.834,10.927,25348,0
2009-12-10,10.947,10.947,10.552,10.802,60187,0
2009-12-11,10.96,10.993,10.611,10.633,50313,0
2009-12-14,10.667,11.129,10.662,11.096,58332,0
2009-12-15,11.129,11.139,10.927,11.008,89307,0
2009-12-16,11.031,11.4,11.014,11.15,83647,0
2009-12-17,11.139,11.41,11.031,11.317,76324,0
2009-12-18,11.277,11.926,11.003,11.139,173260,0
2009-12-21,11.312,11.791,11.144,11.681,90015,0
2009-12-22,11.791,12.035,11.469,11.992,48087,0
2009-12-23,12.029,12.616,11.953,12.143,73343,0
2009-12-24,12.035,12.4,11.959,12.035,31822,0
2009-12-28,12.193,12.361,11.842,11.9,79036,0
2009-12-29,12.019,12.243,11.873,11.878,32308,0
2009-12-30,12.019,12.127,11.873,11.948,34965,0
2009-12-31,11.873,12.198,11.873,12.074,19944,0
2010-01-04,12.312,12.312,11.953,12.134,115531,0
2010-01-05,12.225,12.982,12.122,12.952,66227,0
2010-01-06,12.971,13.008,12.611,12.792,69005,0
2010-01-07,12.888,12.927,12.59,12.801,59555,0
2010-01-08,12.916,12.927,12.525,12.58,108151,0
2010-01-11,12.795,13.014,12.318,12.498,245025,0
2010-01-12,12.443,12.498,11.966,12.118,77320,0
2010-01-13,12.229,12.422,12.053,12.127,46894,0
2010-01-14,12.182,12.448,11.911,12.19,75068,0
2010-01-15,12.118,12.26,12.005,12.182,67418,0
2010-01-19,12.334,12.55,12.193,12.509,41335,0
2010-01-20,12.536,13.04,12.536,12.998,103528,0
2010-01-21,13.04,13.04,12.448,12.58,68252,0
2010-01-22,12.427,12.673,12.237,12.422,47621,0
2010-01-25,12.747,12.747,12.334,12.411,66524,0
2010-01-26,12.416,12.58,12.334,12.487,6348,0
2010-01-27,12.34,12.361,12.225,12.253,68244,0
2010-01-28,12.367,12.367,12.225,12.265,27178,0
2010-01-29,12.27,12.611,12.162,12.225,43576,0
2010-02-01,12.21,12.324,12.114,12.324,24185,0
2010-02-02,12.383,12.709,12.324,12.448,48170,0
2010-02-03,12.55,12.769,12.493,12.653,69830,0
2010-02-04,12.727,12.823,12.279,12.466,276844,0
2010-02-05,12.225,12.225,11.144,11.601,205550,0
2010-02-08,11.601,11.601,10.879,11.257,146143,0
2010-02-09,11.469,11.948,11.302,11.687,58594,0
2010-02-10,11.765,12.01,11.519,11.558,30190,0
2010-02-11,11.759,11.759,11.569,11.626,14435,0
2010-02-12,11.796,12.029,11.415,11.656,37728,0
2010-02-16,11.656,12.023,11.601,11.873,79860,0
2010-02-17,12.088,12.095,11.906,11.953,15054,0
2010-02-18,11.9,11.906,11.71,11.787,38122,0
2010-02-19,11.716,11.933,11.687,11.791,23225,0
2010-02-22,11.693,11.911,11.681,11.862,36436,0
2010-02-23,11.862,11.953,11.74,11.926,33134,0
2010-02-24,11.817,12.029,11.791,11.966,31886,0
2010-02-25,12.063,12.118,11.953,12.058,53393,0
2010-02-26,11.985,12.079,11.769,11.926,79430,0
2010-03-01,12.005,12.59,11.926,12.432,110515,0
2010-03-02,12.47,12.905,12.47,12.801,85610,0
2010-03-03,12.823,12.823,12.575,12.601,22376,0
2010-03-04,12.509,12.543,12.279,12.285,15829,0
2010-03-05,12.285,12.878,12.229,12.808,37908,0
2010-03-08,12.966,12.966,12.637,12.673,40318,0
2010-03-09,12.64,12.884,12.562,12.688,44618,0
2010-03-10,12.763,13.199,12.585,13.199,66716,0
2010-03-11,13.204,13.286,12.933,13.04,48485,0
2010-03-12,12.971,13.094,12.774,12.933,31770,0
2010-03-15,12.858,12.862,12.536,12.58,44984,0
2010-03-16,12.556,12.699,12.352,12.673,51750,0
2010-03-17,12.763,12.867,12.46,12.64,27208,0
2010-03-18,12.715,12.715,12.198,12.265,56652,0
2010-03-19,12.225,12.383,11.716,11.92,101183,0
2010-03-22,11.727,12.162,11.716,12.01,43297,0
2010-03-23,11.868,12.383,11.844,12.225,30717,0
2010-03-24,12.26,12.373,12.063,12.138,18128,0
2010-03-25,12.063,12.285,11.959,12.127,32782,0
2010-03-26,12.243,12.243,11.844,11.944,31053,0
2010-03-29,12.07,12.138,11.844,11.896,26915,0
2010-03-30,11.953,12.166,11.915,12.118,38429,0
2010-03-31,12.243,12.276,11.878,11.926,48494,0
2010-04-01,12.171,12.276,11.933,11.959,76017,0
2010-04-05,12.079,12.253,12.029,12.237,33678,0
2010-04-06,12.279,12.416,12.151,12.4,61442,0
2010-04-07,12.4,12.4,12.127,12.345,62311,0
2010-04-08,12.225,12.361,12.118,12.253,56284,0
2010-04-09,12.177,12.334,12.085,12.177,30510,0
2010-04-12,12.248,12.361,11.981,12.34,81765,0
2010-04-13,12.265,12.438,12.253,12.307,105913,0
2010-04-14,12.352,12.493,12.285,12.416,26833,0
2010-04-15,12.531,12.73,12.493,12.692,36245,0
2010-04-16,12.556,12.709,12.237,12.512,36691,0
2010-04-19,12.482,12.575,12.276,12.276,28775,0
2010-04-20,12.279,12.769,12.276,12.769,111148,0
2010-04-21,12.769,12.878,12.629,12.846,67615,0
2010-04-22,12.905,13.313,12.84,13.313,118754,0
2010-04-23,13.183,13.584,13.101,13.584,74348,0
2010-04-26,13.4,13.629,13.393,13.455,71932,0
2010-04-27,13.436,13.752,13.4,13.4,64854,0
2010-04-28,13.488,13.705,13.443,13.503,64464,0
2010-04-29,13.503,13.992,13.45,13.563,142616,0
2010-04-30,13.481,13.955,13.436,13.746,179759,0
2010-05-03,13.958,14.465,13.879,14.265,99716,0
2010-05-04,14.052,14.42,13.393,13.45,129939,0
2010-05-05,13.051,13.584,12.562,13.077,166276,0
2010-05-06,12.944,13.415,11.626,12.193,183801,0
2010-05-07,11.953,12.758,11.449,12.629,113719,0
2010-05-10,13.362,13.362,11.852,12.166,95869,0
2010-05-11,12.035,12.747,11.629,12.525,88580,0
2010-05-12,12.512,13.04,12.225,12.666,59509,0
2010-05-13,12.763,13.04,12.763,12.927,42323,0
2010-05-14,13.051,13.051,12.46,12.543,39634,0
2010-05-17,12.763,12.834,11.953,12.114,38966,0
2010-05-18,12.454,12.454,11.482,11.74,86646,0
2010-05-19,11.445,11.643,11.054,11.464,84111,0
2010-05-20,11.085,11.171,10.618,11.047,136899,0
2010-05-21,10.583,11.459,10.14,11.167,105361,0
2010-05-24,11.184,11.41,10.754,10.89,80332,0
2010-05-25,10.476,11.054,10.252,10.676,38043,0
2010-05-26,10.933,11.167,10.624,10.947,81299,0
2010-05-27,11.209,11.41,10.9,11.129,69690,0
2010-05-28,11.302,11.4,10.462,11.184,63912,0
2010-06-01,10.977,11.385,10.785,10.785,30120,0
2010-06-02,10.558,10.96,10.43,10.872,43414,0
2010-06-03,11.003,11.532,11.003,11.4,62635,0
2010-06-04,11.33,11.78,11.081,11.081,63278,0
2010-06-07,10.966,11.39,10.601,10.814,48486,0
2010-06-08,10.77,10.906,10.624,10.749,56927,0
2010-06-09,10.687,10.947,10.651,10.76,38979,0
2010-06-10,10.737,10.89,10.651,10.89,54451,0
2010-06-11,10.725,10.906,10.676,10.743,62764,0
2010-06-14,10.743,11.532,10.743,11.347,95935,0
2010-06-15,11.367,11.494,11.199,11.247,87728,0
2010-06-16,11.247,11.525,11.247,11.464,88977,0
2010-06-17,11.589,11.693,11.42,11.514,53108,0
2010-06-18,11.601,12.019,11.494,11.817,65417,0
2010-06-21,11.911,11.911,11.532,11.705,23064,0
2010-06-22,11.277,11.856,11.277,11.787,33913,0
2010-06-23,11.812,12.118,11.681,11.915,66042,0
2010-06-24,11.953,11.981,11.681,11.953,56481,0
2010-06-25,11.959,12.134,11.687,12.063,80362,0
2010-06-28,12.127,12.922,11.992,12.422,94389,0
2010-06-29,12.34,12.525,12.19,12.367,100019,0
2010-06-30,12.197,12.497,12.14,12.279,33030,0
2010-07-01,12.229,12.361,12.035,12.114,37234,0
2010-07-02,12.204,12.498,12.204,12.416,39769,0
2010-07-06,12.653,12.653,12.088,12.216,41642,0
2010-07-07,12.358,12.543,12.085,12.422,29565,0
2010-07-08,12.466,12.66,12.422,12.443,44126,0
2010-07-09,12.55,12.585,12.46,12.55,31524,0
2010-07-12,12.46,12.543,12.443,12.46,20941,0
2010-07-13,12.55,12.872,12.395,12.72,42363,0
2010-07-14,12.72,12.922,12.72,12.858,16214,0
2010-07-15,12.949,13.273,12.819,13.101,37357,0
2010-07-16,13.188,13.188,12.971,13.09,35061,0
2010-07-19,13.079,13.34,13.055,13.313,32600,0
2010-07-20,13.183,13.8,13.128,13.693,96604,0
2010-07-21,13.605,13.742,13.362,13.742,58067,0
2010-07-22,13.716,13.992,13.563,13.958,71132,0
2010-07-23,13.958,14.1,13.752,14.024,26421,0
2010-07-26,14.122,14.122,13.764,13.885,64961,0
2010-07-27,14.085,14.085,13.746,13.785,38096,0
2010-07-28,13.8,13.8,13.45,13.557,49857,0
2010-07-29,13.693,13.705,13.518,13.693,21499,0
2010-07-30,13.758,13.963,13.746,13.84,13591,0
2010-08-02,13.992,14.128,13.888,14.128,47315,0
2010-08-03,14.227,14.399,13.855,14.291,45272,0
2010-08-04,14.265,14.395,13.9,14.355,32932,0
2010-08-05,14.399,14.399,14.143,14.265,81054,0
2010-08-06,13.879,14.217,13.541,13.97,47778,0
2010-08-09,13.893,14.241,13.673,13.771,20368,0
2010-08-10,13.641,13.846,12.872,13.117,115851,0
2010-08-11,12.933,13.308,12.509,12.673,47878,0
2010-08-12,12.498,12.597,12.166,12.509,65882,0
2010-08-13,12.605,12.927,12.519,12.84,46004,0
2010-08-16,12.933,13.155,12.66,13.025,55073,0
2010-08-17,13.051,13.117,12.679,12.73,39487,0
2010-08-18,12.64,12.949,12.58,12.754,29434,0
2010-08-19,12.709,12.763,12.4,12.547,52274,0
2010-08-20,12.556,12.643,12.498,12.543,42131,0
2010-08-23,13.002,13.069,12.763,12.966,18871,0
2010-08-24,13.079,13.09,12.846,12.916,25798,0
2010-08-25,12.814,13.292,12.763,13.14,103666,0
2010-08-26,13.128,13.177,12.884,12.922,43389,0
2010-08-27,13.047,13.047,12.55,12.91,28982,0
2010-08-30,12.846,12.846,12.58,12.727,34374,0
2010-08-31,12.8,12.8,12.55,12.601,27981,0
2010-09-01,12.637,12.747,12.585,12.59,44314,0
2010-09-02,12.502,12.605,12.395,12.493,174889,0
2010-09-03,12.432,12.525,12.416,12.416,27256,0
2010-09-07,12.55,12.637,12.225,12.33,58640,0
2010-09-08,11.681,11.736,11.629,11.736,3623174,0
2010-09-09,11.727,11.803,11.629,11.769,1385379,0
2010-09-10,11.817,11.817,11.681,11.791,348337,0
2010-09-13,11.74,11.812,11.681,11.765,318801,0
2010-09-14,11.74,11.787,11.733,11.74,344195,0
2010-09-15,11.727,11.765,11.643,11.722,356230,0
2010-09-16,11.666,11.791,11.663,11.765,232578,0
2010-09-17,11.803,11.803,11.606,11.705,88322,0
2010-09-20,11.71,11.817,11.681,11.775,251329,0
2010-09-21,11.817,11.817,11.693,11.693,256343,0
2010-09-22,11.736,11.74,11.569,11.656,207177,0
2010-09-23,11.552,11.585,11.277,11.449,330221,0
2010-09-24,11.546,11.601,11.312,11.469,242419,0
2010-09-27,11.552,11.573,11.415,11.564,154907,0
2010-09-28,11.629,11.754,11.558,11.716,185677,0
2010-09-29,11.681,11.844,11.618,11.83,319754,0
2010-09-30,11.796,11.9,11.791,11.868,277231,0
2010-10-01,11.9,11.926,11.791,11.9,192994,0
2010-10-04,11.9,12.01,11.873,11.997,357730,0
2010-10-05,12.035,12.118,11.972,11.981,387962,0
2010-10-06,12.035,12.118,11.992,12.095,306738,0
2010-10-07,12.122,12.387,12.102,12.34,447982,0
2010-10-08,12.367,12.605,12.243,12.443,236648,0
2010-10-11,12.443,12.637,12.279,12.482,321323,0
2010-10-12,12.406,12.823,12.307,12.73,241551,0
2010-10-13,12.704,12.819,12.543,12.73,294939,0
2010-10-14,12.774,12.808,12.59,12.682,237145,0
2010-10-15,12.742,12.878,12.601,12.823,163710,0
2010-10-18,12.846,13.04,12.758,12.992,200543,0
2010-10-19,12.938,13.014,12.502,12.637,190178,0
2010-10-20,12.55,12.985,12.498,12.73,281675,0
2010-10-21,12.715,12.872,12.438,12.653,274620,0
2010-10-22,12.709,12.858,12.66,12.781,131789,0
2010-10-25,12.858,12.966,12.786,12.786,154936,0
2010-10-26,12.769,12.858,12.682,12.781,154568,0
2010-10-27,12.819,12.938,12.66,12.905,224726,0
2010-10-28,12.952,12.952,12.66,12.769,153772,0
2010-10-29,12.742,12.765,12.606,12.664,190257,0
2010-11-01,12.704,12.858,12.637,12.808,199625,0
2010-11-02,12.823,12.851,12.727,12.84,139272,0
2010-11-03,12.846,12.858,12.727,12.858,306601,0
2010-11-04,12.872,13.297,12.781,13.09,452155,0
2010-11-05,12.774,13.047,12.575,13.047,326770,0
2010-11-08,12.888,13.362,12.884,13.279,324026,0
2010-11-09,13.259,13.259,12.905,12.949,334305,0
2010-11-10,13.031,13.037,12.58,12.966,280750,0
2010-11-11,13.025,13.04,12.769,13.037,169803,0
2010-11-12,12.985,13.025,12.737,12.966,145874,0
2010-11-15,13.094,13.243,12.878,12.922,220853,0
2010-11-16,12.905,12.905,12.373,12.623,309048,0
2010-11-17,12.605,12.834,12.531,12.629,92362,0
2010-11-18,12.623,12.978,12.605,12.758,160051,0
2010-11-19,12.829,13.128,12.66,13.106,170740,0
2010-11-22,13.151,13.216,12.998,13.051,108302,0
2010-11-23,12.959,13.04,12.959,13.002,90870,0
2010-11-24,13.04,13.259,12.959,13.077,247905,0
2010-11-26,13.155,13.302,13.079,13.177,109187,0
2010-11-29,13.248,13.292,13.167,13.231,151377,0
2010-11-30,13.261,13.261,13.089,13.133,111848,0
2010-12-01,13.094,13.308,13.094,13.177,194975,0
2010-12-02,13.308,13.313,13.051,13.259,190478,0
2010-12-03,13.313,13.584,13.308,13.53,153570,0
2010-12-06,13.633,13.963,13.557,13.9,278043,0
2010-12-07,13.963,14.106,13.79,13.872,238761,0
2010-12-08,13.855,13.855,13.705,13.808,199957,0
2010-12-09,13.833,14.204,13.737,14.062,264948,0
2010-12-10,14.133,14.265,13.938,14.143,232129,0
2010-12-13,14.143,14.646,14.128,14.176,231451,0
2010-12-14,14.265,14.373,14.035,14.062,195463,0
2010-12-15,13.79,14.182,13.629,13.719,227556,0
2010-12-16,13.622,13.97,13.622,13.742,211339,0
2010-12-17,13.719,13.938,13.622,13.888,141838,0
2010-12-20,14.008,14.28,13.888,14.236,140758,0
2010-12-21,14.167,14.535,14.167,14.509,120279,0
2010-12-22,14.443,14.596,14.319,14.548,141650,0
2010-12-23,14.563,14.664,14.449,14.578,63988,0
2010-12-27,14.566,14.611,14.326,14.459,114313,0
2010-12-28,14.395,14.528,14.382,14.497,55313,0
2010-12-29,14.516,14.65,14.484,14.556,115452,0
2010-12-30,14.561,14.589,14.526,14.54,104944,0
2010-12-31,14.586,14.651,14.442,14.594,113791,0
2011-01-03,14.664,14.877,14.548,14.566,219757,0
2011-01-04,14.563,14.737,13.997,14.074,275407,0
2011-01-05,14.094,14.245,14.019,14.172,200737,0
2011-01-06,14.128,14.193,13.997,14.074,111788,0
2011-01-07,14.089,14.459,14.047,14.379,176574,0
2011-01-10,14.334,14.671,14.128,14.543,302489,0
2011-01-11,14.553,14.899,14.489,14.713,149912,0
2011-01-12,14.694,14.866,14.543,14.687,230300,0
2011-01-13,14.671,15.188,14.616,14.889,315438,0
2011-01-14,14.943,15.035,14.677,14.927,186055,0
2011-01-18,14.797,14.975,14.491,14.606,177993,0
2011-01-19,14.578,14.747,14.176,14.373,184845,0
2011-01-20,14.524,14.524,13.997,14.157,181779,0
2011-01-21,14.143,14.616,14.143,14.509,171831,0
2011-01-24,14.443,14.829,14.399,14.656,183884,0
2011-01-25,14.773,14.818,14.459,14.591,85874,0
2011-01-26,14.627,14.726,14.475,14.664,234929,0
2011-01-27,14.726,14.961,14.699,14.812,182429,0
2011-01-28,14.916,14.932,14.627,14.639,233599,0
2011-01-31,14.777,15.188,14.725,15.183,205218,0
2011-02-01,15.105,15.338,15.052,15.338,161261,0
2011-02-02,15.214,15.454,15.184,15.362,160440,0
2011-02-03,15.274,15.401,15.118,15.301,151192,0
2011-02-04,15.447,15.545,15.301,15.352,167085,0
2011-02-07,14.954,15.129,14.845,15.062,115170,0
2011-02-08,15.03,15.214,14.949,15.105,88567,0
2011-02-09,15.139,15.21,15.079,15.188,88093,0
2011-02-10,15.139,15.269,15.111,15.15,124435,0
2011-02-11,15.226,15.242,15.079,15.214,105665,0
2011-02-14,15.291,15.442,15.139,15.442,113634,0
2011-02-15,15.447,15.801,15.388,15.666,120648,0
2011-02-16,15.242,15.758,15.242,15.752,81683,0
2011-02-18,15.909,16.03,15.823,16.03,94241,0
2011-02-22,16.007,16.226,15.931,16.084,96283,0
2011-02-23,16.084,16.192,15.922,16.057,203250,0
2011-02-24,15.993,16.247,15.974,16.128,84390,0
2011-02-25,16.15,16.976,16.096,16.883,131494,0
2011-02-28,16.819,17.033,15.636,16.138,465693,0
2011-03-01,15.486,15.486,15.214,15.242,4698856,0
2011-03-02,15.246,15.454,15.214,15.406,669565,0
2011-03-03,15.406,15.48,15.269,15.431,450606,0
2011-03-04,15.329,15.515,15.237,15.486,413487,0
2011-03-07,15.394,15.447,15.242,15.357,209904,0
2011-03-08,15.237,15.38,15.105,15.165,384279,0
2011-03-09,15.159,15.214,14.911,14.943,538270,0
2011-03-10,14.943,14.949,14.566,14.656,609264,0
2011-03-11,14.812,15.035,14.591,14.742,254594,0
2011-03-14,14.694,14.856,14.591,14.806,196026,0
2011-03-15,14.752,15.237,14.591,15.099,560143,0
2011-03-16,15.084,15.325,14.752,15.269,356415,0
2011-03-17,15.33,15.525,15.096,15.484,417021,0
2011-03-18,15.486,15.57,15.318,15.57,939680,0
2011-03-21,15.49,15.57,15.313,15.558,261903,0
2011-03-22,15.541,15.57,15.325,15.57,192952,0
2011-03-23,15.57,15.57,15.378,15.466,125831,0
2011-03-24,15.486,15.52,15.352,15.49,138880,0
2011-03-25,15.558,15.57,15.428,15.49,194109,0
2011-03-28,15.541,15.57,15.49,15.545,252127,0
2011-03-29,15.515,15.541,15.279,15.338,197527,0
2011-03-30,15.461,15.515,15.159,15.274,201238,0
2011-03-31,15.327,15.453,15.095,15.249,183958,0
2011-04-01,15.192,15.329,15.024,15.111,285897,0
2011-04-04,15.122,15.362,14.987,15.344,166999,0
2011-04-05,15.265,15.379,15.265,15.339,139648,0
2011-04-06,15.48,15.515,15.325,15.475,204459,0
2011-04-07,15.484,15.661,15.424,15.655,326759,0
2011-04-08,15.628,15.688,15.541,15.644,262844,0
2011-04-11,15.618,15.703,15.503,15.653,287925,0
2011-04-12,15.596,15.655,15.108,15.214,409527,0
2011-04-13,15.325,15.325,15.122,15.269,166264,0
2011-04-14,15.159,15.416,15.095,15.368,130093,0
2011-04-15,15.408,15.484,15.334,15.43,109836,0
2011-04-18,15.428,15.428,15.329,15.409,83451,0
2011-04-19,15.409,15.48,15.318,15.442,79418,0
2011-04-20,15.47,15.526,15.362,15.447,165805,0
2011-04-21,15.514,15.525,15.379,15.424,169343,0
2011-04-25,15.447,15.558,15.378,15.461,135923,0
2011-04-26,15.39,15.541,15.39,15.489,123247,0
2011-04-27,15.534,15.534,15.403,15.494,103788,0
2011-04-28,14.81,15.479,14.81,15.43,93591,0
2011-04-29,15.389,15.712,15.389,15.621,220220,0
2011-05-02,15.623,15.652,15.397,15.445,292572,0
2011-05-03,15.451,15.451,15.015,15.019,189112,0
2011-05-04,14.997,14.997,14.194,14.395,373846,0
2011-05-05,14.379,14.451,14.19,14.29,215102,0
2011-05-06,14.306,14.516,14.174,14.327,273844,0
2011-05-09,14.421,14.987,14.362,14.987,278717,0
2011-05-10,14.975,15.196,14.805,15.019,205761,0
2011-05-11,14.88,15.024,14.516,14.793,167724,0
2011-05-12,14.825,14.825,14.61,14.787,101398,0
2011-05-13,14.687,14.936,14.677,14.904,209940,0
2011-05-16,14.931,15.037,14.687,14.734,108453,0
2011-05-17,14.677,14.76,14.074,14.278,264100,0
2011-05-18,14.219,14.72,14.219,14.545,144903,0
2011-05-19,14.748,14.894,14.471,14.738,141331,0
2011-05-20,14.784,14.987,14.54,14.85,144315,0
2011-05-23,14.793,14.86,14.615,14.766,110213,0
2011-05-24,14.842,14.992,14.799,14.865,181718,0
2011-05-25,14.101,14.382,14.002,14.367,4678093,0
2011-05-26,14.257,14.334,14.119,14.306,644583,0
2011-05-27,14.25,14.318,14.139,14.27,319437,0
2011-05-31,14.292,14.303,14.113,14.229,378040,0
2011-06-01,14.089,14.219,13.781,13.93,856047,0
2011-06-02,13.947,14.151,13.653,13.924,479746,0
2011-06-03,13.626,14.047,13.587,13.881,255082,0
2011-06-06,13.791,13.987,13.392,13.449,379122,0
2011-06-07,13.481,13.958,13.449,13.791,674584,0
2011-06-08,13.745,13.891,13.531,13.613,188914,0
2011-06-09,13.559,13.697,13.337,13.691,298971,0
2011-06-10,13.282,13.736,13.282,13.57,214575,0
2011-06-13,13.776,13.776,13.33,13.461,163211,0
2011-06-14,13.474,13.62,13.33,13.425,433057,0
2011-06-15,13.282,13.519,13.099,13.469,552958,0
2011-06-16,13.565,13.944,13.371,13.932,627252,0
2011-06-17,14.139,14.362,13.87,14.306,1395131,0
2011-06-20,14.162,14.29,13.924,14.207,499871,0
2011-06-21,14.194,14.296,14.113,14.284,490045,0
2011-06-22,14.296,14.362,14.029,14.284,473409,0
2011-06-23,14.062,14.379,13.924,14.367,474072,0
2011-06-24,14.354,14.354,14.002,14.13,145356,0
2011-06-27,14.158,14.158,13.834,13.98,200418,0
2011-06-28,13.98,14.19,13.834,14.007,383199,0
2011-06-29,14.067,14.213,14.018,14.213,204805,0
2011-06-30,14.198,14.251,14.072,14.211,242345,0
2011-07-01,14.165,14.209,13.95,14.196,98739,0
2011-07-05,14.175,14.192,14.057,14.165,103811,0
2011-07-06,14.154,14.209,13.926,14.067,173953,0
2011-07-07,14.159,14.262,14.017,14.192,216956,0
2011-07-08,14.217,14.217,13.887,14.135,249348,0
2011-07-11,14.113,14.162,14.002,14.051,128054,0
2011-07-12,13.989,14.154,13.903,14.081,129422,0
2011-07-13,14.051,14.169,14.002,14.095,202377,0
2011-07-14,14.169,14.19,14.007,14.101,184807,0
2011-07-15,14.107,14.453,14.074,14.38,450218,0
2011-07-18,14.273,14.273,13.896,14.162,142245,0
2011-07-19,14.081,14.318,14.067,14.31,92254,0
2011-07-20,14.339,14.379,14.151,14.354,134541,0
2011-07-21,14.354,14.362,14.057,14.106,182991,0
2011-07-22,14.132,14.242,13.864,14.017,258276,0
2011-07-25,14.011,14.011,13.587,13.642,269447,0
2011-07-26,13.605,13.605,13.167,13.274,384737,0
2011-07-27,13.155,13.276,12.767,12.95,399316,0
2011-07-28,12.935,13.304,12.748,13.274,252138,0
2011-07-29,13.113,13.332,12.992,13.113,255388,0
2011-08-01,13.128,13.587,13.128,13.558,306422,0
2011-08-02,13.467,13.473,13.124,13.208,202819,0
2011-08-03,13.274,13.321,13.052,13.259,224558,0
2011-08-04,12.999,12.999,11.906,11.911,999714,0
2011-08-05,12.171,12.676,10.338,11.301,858108,0
2011-08-08,10.988,11.747,9.907,10.31,748410,0
2011-08-09,10.48,11.826,10.48,11.6,637041,0
2011-08-10,11.417,12.421,11.381,12.307,509360,0
2011-08-11,12.426,13.1,12.303,12.879,353167,0
2011-08-12,13.295,13.304,12.46,12.612,303567,0
2011-08-15,12.833,13.134,12.704,13.083,162895,0
2011-08-16,13.009,13.066,12.471,12.813,159540,0
2011-08-17,12.971,12.992,12.641,12.977,127323,0
2011-08-18,12.471,12.948,12.218,12.612,210109,0
2011-08-19,12.432,12.761,12.358,12.449,132175,0
2011-08-22,12.698,12.727,12.121,12.157,192931,0
2011-08-23,12.307,12.67,12.098,12.664,282117,0
2011-08-24,12.698,13.009,12.438,12.982,301120,0
2011-08-25,13.116,13.116,12.313,12.95,293424,0
2011-08-26,12.965,13.059,12.657,12.742,122392,0
2011-08-29,12.863,13.052,12.731,12.93,139134,0
2011-08-30,12.879,13.134,12.632,12.912,127889,0
2011-08-31,13.003,13.09,12.675,12.899,121540,0
2011-09-01,12.839,12.902,12.626,12.782,139106,0
2011-09-02,12.467,12.814,12.409,12.594,177953,0
2011-09-06,12.171,12.377,11.921,12.303,94276,0
2011-09-07,12.397,12.67,12.171,12.562,287764,0
2011-09-08,12.545,12.664,12.476,12.555,122759,0
2011-09-09,12.454,12.545,12.15,12.415,197815,0
2011-09-12,12.224,12.467,12.086,12.291,142735,0
2011-09-13,12.278,12.421,12.126,12.362,160879,0
2011-09-14,12.296,12.698,12.24,12.555,94765,0
2011-09-15,12.467,12.67,12.449,12.597,102975,0
2011-09-16,12.612,12.691,12.377,12.682,163102,0
2011-09-19,12.569,13.111,12.54,13.083,131812,0
2011-09-20,13.151,13.151,12.879,13.049,149515,0
2011-09-21,13.027,13.083,12.691,12.72,147218,0
2011-09-22,12.591,12.664,12.257,12.382,274724,0
2011-09-23,12.262,12.421,11.99,12.228,105219,0
2011-09-26,12.37,12.37,11.962,12.278,77676,0
2011-09-27,12.569,12.977,12.51,12.708,109966,0
2011-09-28,12.756,12.935,12.193,12.218,119900,0
2011-09-29,12.484,12.691,12.171,12.432,102407,0
2011-09-30,12.344,12.554,12.268,12.409,79502,0
2011-10-03,12.24,12.421,11.474,11.644,128286,0
2011-10-04,11.387,11.567,11.038,11.382,191309,0
2011-10-05,11.205,11.722,11.205,11.626,151214,0
2011-10-06,11.664,11.768,11.347,11.757,150241,0
2011-10-07,11.689,11.689,11.037,11.181,231818,0
2011-10-10,11.329,11.82,11.323,11.684,140040,0
2011-10-11,11.747,12.166,11.594,11.99,194851,0
2011-10-12,11.739,12.15,11.739,11.866,255507,0
2011-10-13,11.871,12.454,11.634,12.285,188086,0
2011-10-14,12.303,12.822,12.199,12.319,161343,0
2011-10-17,12.421,12.545,12.257,12.505,142539,0
2011-10-18,12.476,12.782,12.471,12.777,142859,0
2011-10-19,12.632,13.304,12.505,12.902,127932,0
2011-10-20,12.912,13.361,12.618,13.287,93959,0
2011-10-21,13.357,13.575,13.189,13.229,96664,0
2011-10-24,13.235,13.6,13.145,13.587,89553,0
2011-10-25,13.372,13.579,12.762,13.137,250084,0
2011-10-26,13.331,13.337,12.612,13.094,196438,0
2011-10-27,13.208,13.558,13.116,13.549,202418,0
2011-10-28,13.389,13.916,13.379,13.916,203266,0
2011-10-31,13.901,13.996,13.66,13.924,150149,0
2011-11-01,13.269,13.916,13.086,13.304,196065,0
2011-11-02,13.588,13.588,13.079,13.338,146916,0
2011-11-03,13.253,13.848,13.027,13.643,176039,0
2011-11-04,13.655,13.743,13.264,13.743,161254,0
2011-11-07,13.674,13.962,13.465,13.783,231694,0
2011-11-08,13.893,13.939,13.379,13.708,229922,0
2011-11-09,13.287,13.957,13.287,13.629,181309,0
2011-11-10,13.703,13.893,13.385,13.719,152698,0
2011-11-11,13.743,13.842,13.465,13.518,158601,0
2011-11-14,13.708,13.848,13.385,13.708,85127,0
2011-11-15,13.719,13.719,13.49,13.68,86149,0
2011-11-16,13.575,13.719,13.403,13.513,105083,0
2011-11-17,13.49,13.641,13.31,13.461,53053,0
2011-11-18,13.436,13.529,13.299,13.518,57895,0
2011-11-21,13.419,13.436,12.814,13.264,142255,0
2011-11-22,13.142,13.518,12.935,13.49,120152,0
2011-11-23,13.295,13.304,12.629,12.87,118779,0
2011-11-25,12.778,12.829,12.644,12.703,24772,0
2011-11-28,12.836,12.963,12.525,12.623,90400,0
2011-11-29,12.687,12.687,12.454,12.519,165372,0
2011-11-30,12.69,12.853,12.46,12.544,286044,0
2011-12-01,12.652,12.738,12.42,12.738,216356,0
2011-12-02,12.756,12.819,12.644,12.691,117588,0
2011-12-05,12.743,12.829,12.497,12.571,173782,0
2011-12-06,12.539,12.781,12.444,12.722,173152,0
2011-12-07,12.687,12.808,12.5,12.571,220815,0
2011-12-08,12.49,12.629,12.201,12.329,195554,0
2011-12-09,12.265,12.368,11.559,12.3,298771,0
2011-12-12,12.228,12.391,11.854,12.323,175067,0
2011-12-13,12.304,12.682,12.219,12.675,209494,0
2011-12-14,12.64,12.644,11.976,12.511,322087,0
2011-12-15,12.644,12.644,11.936,12.096,304118,0
2011-12-16,12.079,12.242,11.877,11.97,292226,0
2011-12-19,11.929,12.103,11.698,11.762,286899,0
2011-12-20,11.785,12.293,11.757,12.141,284778,0
2011-12-21,12.062,12.38,12.027,12.157,149908,0
2011-12-22,12.253,12.253,11.882,12.011,218817,0
2011-12-23,11.97,12.121,11.738,11.907,290373,0
2011-12-27,11.87,12.006,11.691,11.826,182372,0
2011-12-28,11.762,11.795,11.472,11.567,265459,0
2011-12-29,11.547,11.727,11.426,11.67,273978,0
2011-12-30,11.559,11.782,11.517,11.636,336919,0
2012-01-03,11.86,11.882,11.716,11.809,177881,0
2012-01-04,11.738,12.454,11.738,12.368,334004,0
2012-01-05,12.352,12.42,11.9,12.157,443386,0
2012-01-06,12.191,12.749,12.132,12.64,512195,0
2012-01-09,12.749,12.819,12.467,12.749,330552,0
2012-01-10,12.794,12.794,12.604,12.749,172304,0
2012-01-11,12.644,12.811,12.521,12.709,178154,0
2012-01-12,12.562,12.74,12.303,12.39,167791,0
2012-01-13,12.248,12.5,11.951,12.49,182633,0
2012-01-17,12.569,12.745,12.562,12.74,148543,0
2012-01-18,12.749,13.05,12.738,12.917,256168,0
2012-01-19,13.039,13.13,12.935,13.033,114170,0
2012-01-20,13.029,13.111,12.787,13.016,156160,0
2012-01-23,12.998,13.06,12.708,12.819,184814,0
2012-01-24,12.756,13.033,12.743,12.97,122227,0
2012-01-25,13.033,13.269,12.883,13.2,178956,0
2012-01-26,13.217,13.28,13.125,13.2,118554,0
2012-01-27,13.124,13.435,13.124,13.387,205471,0
2012-01-30,13.265,13.577,13.098,13.3,316269,0
2012-01-31,13.395,13.68,13.226,13.493,283369,0
2012-02-01,13.63,13.732,13.535,13.653,260671,0
2012-02-02,13.737,13.737,13.37,13.549,299444,0
2012-02-03,13.518,13.637,13.429,13.605,201371,0
2012-02-06,13.603,13.61,13.447,13.581,302719,0
2012-02-07,13.778,13.778,13.364,13.5,180821,0
2012-02-08,13.553,13.617,13.003,13.464,253882,0
2012-02-09,13.447,13.965,13.37,13.513,137263,0
2012-02-10,13.364,13.435,12.982,13.376,192400,0
2012-02-13,13.435,13.718,13.322,13.603,465386,0
2012-02-14,13.718,13.835,13.553,13.778,446059,0
2012-02-15,13.789,13.866,13.518,13.861,363127,0
2012-02-16,13.778,13.866,13.571,13.866,137990,0
2012-02-17,13.773,13.866,13.665,13.866,97368,0
2012-02-21,13.866,14.126,13.747,14.06,198095,0
2012-02-22,14.143,14.143,13.871,13.977,127567,0
2012-02-23,14.148,14.467,13.866,14.42,329004,0
2012-02-24,14.455,14.627,14.402,14.627,388783,0
2012-02-27,14.504,14.745,14.504,14.668,294205,0
2012-02-28,14.6,14.75,14.498,14.745,248586,0
2012-02-29,13.969,14.043,13.867,13.952,4539381,0
2012-03-01,13.985,14.08,13.879,14.08,522535,0
2012-03-02,14.066,14.066,13.808,13.985,942909,0
2012-03-05,13.985,14.044,13.835,13.924,293112,0
2012-03-06,13.725,13.854,13.718,13.778,368700,0
2012-03-07,13.849,13.895,13.808,13.885,158697,0
2012-03-08,13.985,13.99,13.688,13.783,344536,0
2012-03-09,13.866,13.985,13.747,13.977,150311,0
2012-03-12,13.955,14.044,13.866,14.044,145341,0
2012-03-13,14.044,14.044,13.814,13.854,424189,0
2012-03-14,13.808,13.889,13.66,13.767,364720,0
2012-03-15,13.778,13.829,13.688,13.799,205124,0
2012-03-16,13.829,14.161,13.732,14.157,776603,0
2012-03-19,14.161,14.202,13.907,14.202,428311,0
2012-03-20,14.148,14.148,13.814,13.854,168239,0
2012-03-21,13.879,13.901,13.718,13.871,138446,0
2012-03-22,13.753,13.901,13.596,13.665,127234,0
2012-03-23,13.577,13.701,13.513,13.59,156405,0
2012-03-26,13.494,13.682,13.455,13.566,171379,0
2012-03-27,13.513,13.535,13.029,13.04,353205,0
2012-03-28,13,13.105,12.521,12.95,398399,0
2012-03-29,12.881,12.977,12.675,12.916,238157,0
2012-03-30,12.774,12.936,12.615,12.73,287793,0
2012-04-02,12.774,13.071,12.598,13.046,217475,0
2012-04-03,12.984,13.088,12.797,12.968,100274,0
2012-04-04,12.774,12.911,12.69,12.853,222136,0
2012-04-05,12.774,13.028,12.742,12.961,91113,0
2012-04-09,12.757,12.928,12.757,12.846,53520,0
2012-04-10,12.811,12.97,12.545,12.733,164645,0
2012-04-11,12.751,13.046,12.751,12.982,144316,0
2012-04-12,13.04,13.37,12.947,13.327,163784,0
2012-04-13,13.241,13.354,12.94,13.093,112381,0
2012-04-16,13.098,13.098,12.591,12.757,160955,0
2012-04-17,12.883,12.997,12.637,12.737,256312,0
2012-04-18,12.668,12.668,12.274,12.598,243007,0
2012-04-19,12.521,12.534,12.244,12.361,183834,0
2012-04-20,12.44,12.538,12.126,12.193,193302,0
2012-04-23,12.095,12.444,11.901,12.39,193159,0
2012-04-24,12.336,12.497,12.215,12.473,186795,0
2012-04-25,12.621,13.071,12.575,12.716,256641,0
2012-04-26,12.804,12.977,12.722,12.94,152061,0
2012-04-27,12.924,13.055,12.84,12.961,127863,0
2012-04-30,12.953,13.191,12.657,13.185,299932,0
2012-05-01,13.125,13.41,12.919,13.334,470494,0
2012-05-02,13.179,13.371,12.853,12.98,236230,0
2012-05-03,12.98,13.112,12.58,12.756,257294,0
2012-05-04,12.63,12.786,12.46,12.678,123330,0
2012-05-07,12.737,12.742,12.423,12.5,162182,0
2012-05-08,12.544,12.726,12.267,12.569,200076,0
2012-05-09,12.484,12.693,12.103,12.134,300100,0
2012-05-10,12.284,12.652,12.116,12.562,204743,0
2012-05-11,12.538,13.021,12.538,12.82,213435,0
2012-05-14,12.749,12.797,12.477,12.678,125787,0
2012-05-15,12.895,13.215,12.466,12.5,266030,0
2012-05-16,12.58,12.774,12.358,12.44,173990,0
2012-05-17,12.599,12.833,12.321,12.46,146689,0
2012-05-18,12.484,12.615,12.381,12.44,237396,0
2012-05-21,12.466,12.762,12.381,12.657,152495,0
2012-05-22,12.652,12.792,12.575,12.73,163773,0
2012-05-23,12.569,12.683,12.225,12.665,150332,0
2012-05-24,12.44,12.707,12.417,12.592,49202,0
2012-05-25,12.637,12.756,12.369,12.466,88247,0
2012-05-29,12.588,12.641,12.303,12.58,102775,0
2012-05-30,12.52,12.52,12.204,12.284,108122,0
2012-05-31,12.219,12.284,11.716,11.92,228524,0
2012-06-01,11.722,12.225,11.45,12.035,327435,0
2012-06-04,12.018,12.46,11.965,12.061,441124,0
2012-06-05,12.126,12.73,12.067,12.46,348314,0
2012-06-06,12.641,12.641,12.385,12.454,97686,0
2012-06-07,12.592,12.592,12.254,12.345,102743,0
2012-06-08,12.358,12.358,11.946,12.078,110156,0
2012-06-11,12.144,12.144,11.684,11.855,207351,0
2012-06-12,11.782,11.782,11.058,11.439,669114,0
2012-06-13,11.418,11.584,11.418,11.517,467010,0
2012-06-14,11.589,11.621,11.311,11.371,715334,0
2012-06-15,11.349,11.517,11.117,11.343,2361483,0
2012-06-18,11.33,11.517,11.185,11.221,245502,0
2012-06-19,11.33,11.462,11.221,11.349,281990,0
2012-06-20,11.311,11.426,11.178,11.281,325979,0
2012-06-21,11.287,11.418,11.178,11.207,279023,0
2012-06-22,11.269,11.33,11.207,11.269,136174,0
2012-06-25,11.192,11.304,11.185,11.226,160860,0
2012-06-26,11.293,11.529,11.269,11.474,158081,0
2012-06-27,11.457,11.909,11.457,11.728,185283,0
2012-06-28,11.735,11.898,11.668,11.746,125084,0
2012-06-29,11.976,12.018,11.517,11.621,272080,0
2012-07-02,11.636,12.096,11.567,11.92,171218,0
2012-07-03,11.92,12.121,11.873,12.116,132229,0
2012-07-05,12.029,12.296,12.029,12.103,150768,0
2012-07-06,12.023,12.193,11.855,12.126,94978,0
2012-07-09,12.085,12.144,12.029,12.085,93871,0
2012-07-10,12.103,12.116,12.023,12.035,99637,0
2012-07-11,12.029,12.138,12.012,12.096,145252,0
2012-07-12,12.061,12.138,12.023,12.11,137099,0
2012-07-13,12.11,12.406,12.035,12.358,152177,0
2012-07-16,12.385,12.665,12.358,12.477,138852,0
2012-07-17,12.599,12.683,12.544,12.657,118193,0
2012-07-18,12.575,12.991,12.575,12.665,116014,0
2012-07-19,12.767,12.924,12.672,12.749,88872,0
2012-07-20,12.742,12.991,12.63,12.961,92116,0
2012-07-23,12.767,13.009,12.767,12.846,71945,0
2012-07-24,12.87,12.892,12.657,12.756,89757,0
2012-07-25,12.678,12.865,12.44,12.466,115513,0
2012-07-26,12.525,12.657,12.321,12.657,141558,0
2012-07-27,12.737,12.9,12.652,12.82,72844,0
2012-07-30,12.846,13.148,12.811,13.141,93106,0
2012-07-31,13.232,13.596,13.232,13.295,387483,0
2012-08-01,13.412,13.65,13.317,13.612,190966,0
2012-08-02,13.68,13.68,13.48,13.571,117656,0
2012-08-03,13.626,13.745,13.518,13.541,179229,0
2012-08-06,13.642,13.958,13.596,13.952,260196,0
2012-08-07,13.939,13.939,13.596,13.674,368290,0
2012-08-08,13.619,13.842,13.476,13.663,194794,0
2012-08-09,13.398,13.851,13.361,13.776,133432,0
2012-08-10,13.769,13.834,13.604,13.813,64734,0
2012-08-13,13.873,13.873,13.663,13.813,125880,0
2012-08-14,13.965,14.151,13.534,13.581,181786,0
2012-08-15,13.687,13.797,13.455,13.677,112383,0
2012-08-16,13.619,13.867,13.551,13.828,96049,0
2012-08-17,13.749,13.928,13.612,13.687,95663,0
2012-08-20,13.755,13.805,13.534,13.54,96795,0
2012-08-21,13.643,13.693,13.47,13.496,85625,0
2012-08-22,13.47,13.565,13.356,13.455,56701,0
2012-08-23,13.502,13.749,13.421,13.491,85880,0
2012-08-24,13.54,13.681,13.461,13.461,59553,0
2012-08-27,13.546,13.632,13.267,13.286,143324,0
2012-08-28,13.348,13.368,13.244,13.322,98554,0
2012-08-29,13.39,13.461,13.218,13.25,56369,0
2012-08-30,13.267,13.311,13.131,13.139,195045,0
2012-08-31,13.188,13.256,13.039,13.162,427282,0
2012-09-04,13.089,13.516,13.089,13.294,195198,0
2012-09-05,13.334,13.455,13.14,13.193,134732,0
2012-09-06,13.236,13.361,12.871,13.144,265487,0
2012-09-07,13.055,13.223,12.978,13.02,182005,0
2012-09-10,12.983,13.131,12.91,12.988,171607,0
2012-09-11,12.915,13.139,12.915,12.988,164268,0
2012-09-12,13.082,13.104,12.928,12.966,146950,0
2012-09-13,13.02,13.027,12.934,12.934,84207,0
2012-09-14,12.95,13.206,12.946,13.182,277836,0
2012-09-17,13.106,13.596,13.106,13.317,179301,0
2012-09-18,13.365,13.605,13.286,13.581,168740,0
2012-09-19,13.455,13.596,13.299,13.39,139551,0
2012-09-20,13.412,13.516,13.144,13.272,109144,0
2012-09-21,13.256,13.534,13.199,13.447,125123,0
2012-09-24,13.356,13.897,13.356,13.656,187024,0
2012-09-25,13.769,13.849,13.439,13.509,149943,0
2012-09-26,13.551,13.626,13.317,13.455,99614,0
2012-09-27,13.581,13.643,13.305,13.461,113127,0
2012-09-28,13.356,13.496,13.244,13.322,125574,0
2012-10-01,13.421,13.576,13.286,13.465,153121,0
2012-10-02,13.557,13.887,13.534,13.781,118618,0
2012-10-03,13.693,13.849,13.612,13.792,83204,0
2012-10-04,13.849,13.965,13.749,13.862,89426,0
2012-10-05,13.854,14.12,13.854,14.058,148311,0
2012-10-08,14.052,14.12,13.972,14.052,205393,0
2012-10-09,14.12,14.12,14.029,14.034,174283,0
2012-10-10,14.07,14.108,13.948,14.021,179970,0
2012-10-11,14.088,14.088,13.977,14.041,248412,0
2012-10-12,14.058,14.11,14.029,14.029,188031,0
2012-10-15,14.108,14.207,14.029,14.176,245754,0
2012-10-16,14.207,14.286,14.058,14.242,114727,0
2012-10-17,14.257,14.564,14.214,14.422,164715,0
2012-10-18,14.299,14.454,14.151,14.214,157219,0
2012-10-19,14.133,14.194,13.996,14.115,105826,0
2012-10-22,13.996,14.305,13.996,14.078,57644,0
2012-10-23,14.029,14.15,13.776,14.052,109001,0
2012-10-24,14.182,14.194,13.656,13.67,110172,0
2012-10-25,13.712,13.834,13.47,13.64,257662,0
2012-10-26,13.701,13.923,13.385,13.565,126711,0
2012-10-31,13.786,13.958,13.565,13.892,119964,0
2012-11-01,14.207,14.362,13.972,14.171,121291,0
2012-11-02,14.221,14.305,13.965,14.127,71780,0
2012-11-05,14.188,14.486,14.139,14.331,214874,0
2012-11-06,14.337,14.504,14.274,14.398,181714,0
2012-11-07,14.138,14.327,13.833,14.215,194862,0
2012-11-08,14.106,14.188,13.833,13.833,132168,0
2012-11-09,13.695,13.949,13.563,13.796,137459,0
2012-11-12,13.872,13.872,13.551,13.641,134351,0
2012-11-13,13.643,13.816,13.458,13.505,165136,0
2012-11-14,13.833,13.833,13.266,13.38,190712,0
2012-11-15,13.556,13.556,13.045,13.366,132878,0
2012-11-16,13.372,13.708,13.197,13.589,80418,0
2012-11-19,13.657,13.833,13.481,13.641,247664,0
2012-11-20,13.751,13.828,13.372,13.611,98066,0
2012-11-21,13.58,14.061,13.58,13.796,94940,0
2012-11-23,13.703,13.923,13.604,13.802,21314,0
2012-11-26,13.773,14.175,13.773,13.897,97987,0
2012-11-27,13.783,13.993,13.758,13.81,75084,0
2012-11-28,13.774,13.96,13.481,13.833,155332,0
2012-11-29,13.886,13.929,13.436,13.5,210844,0
2012-11-30,13.589,13.802,13.518,13.751,70371,0
2012-12-03,14.055,14.345,13.897,14.194,453248,0
2012-12-04,14.044,14.181,13.643,13.949,956872,0
2012-12-05,13.848,13.988,13.58,13.796,135449,0
2012-12-06,13.783,13.941,13.589,13.776,187761,0
2012-12-07,13.778,13.866,13.436,13.505,126092,0
2012-12-10,13.505,13.671,13.31,13.467,108607,0
2012-12-11,13.423,13.556,13.078,13.26,189245,0
2012-12-12,13.203,13.391,13.045,13.298,139939,0
2012-12-13,13.357,13.357,12.886,13.102,177519,0
2012-12-14,13.072,13.14,12.637,13.02,293686,0
2012-12-17,13.072,13.072,12.704,12.886,239217,0
2012-12-18,12.805,13.006,12.736,12.843,331081,0
2012-12-19,12.858,13.234,12.829,12.925,238897,0
2012-12-20,12.95,13.234,12.829,13.17,211886,0
2012-12-21,13.045,13.322,12.868,12.919,283271,0
2012-12-24,12.458,12.963,12.458,12.686,129936,0
2012-12-26,12.774,12.814,12.432,12.546,207136,0
2012-12-27,12.513,12.994,12.491,12.637,130263,0
2012-12-28,12.483,12.805,12.413,12.747,205903,0
2012-12-31,12.622,12.843,12.546,12.805,175837,0
2013-01-02,13.064,13.399,12.95,13.399,194803,0
2013-01-03,13.45,13.58,13.322,13.518,130445,0
2013-01-04,13.603,14.189,13.436,13.993,234370,0
2013-01-07,13.96,14.018,13.751,13.802,347313,0
2013-01-08,13.816,13.993,13.758,13.903,231287,0
2013-01-09,14.207,14.428,13.903,14.133,475882,0
2013-01-10,14.327,14.431,14.163,14.345,199320,0
2013-01-11,14.437,14.491,14.307,14.437,337822,0
2013-01-14,14.498,14.536,14.143,14.228,312879,0
2013-01-15,14.259,14.283,14.061,14.228,154128,0
2013-01-16,14.082,14.528,14.082,14.297,309197,0
2013-01-17,14.421,14.437,14.106,14.323,182294,0
2013-01-18,14.301,14.465,14.228,14.259,184535,0
2013-01-22,14.334,14.675,14.271,14.595,262405,0
2013-01-23,14.668,14.771,14.379,14.717,198577,0
2013-01-24,14.595,14.784,14.51,14.586,174896,0
2013-01-25,14.623,14.717,14.289,14.605,151464,0
2013-01-28,14.63,14.637,14.504,14.543,158287,0
2013-01-29,14.465,14.561,14.373,14.487,161582,0
2013-01-30,14.528,14.744,14.365,14.65,148162,0
2013-01-31,14.645,14.896,14.607,14.833,197715,0
2013-02-01,14.757,15.13,14.757,14.985,214298,0
2013-02-04,14.985,15.149,14.909,15.047,176385,0
2013-02-05,15.122,15.127,14.96,14.992,306824,0
2013-02-06,14.966,15.055,14.856,14.922,209811,0
2013-02-07,14.863,14.979,14.67,14.843,324141,0
2013-02-08,14.915,15.115,14.696,14.753,131994,0
2013-02-11,14.83,15.062,14.728,14.869,81197,0
2013-02-12,14.843,15.076,14.811,15.042,133015,0
2013-02-13,15.031,15.43,14.786,15.264,201816,0
2013-02-14,15.43,15.489,15.025,15.439,362874,0
2013-02-15,15.494,15.494,15.158,15.27,190450,0
2013-02-19,15.27,15.465,15.012,15.275,136541,0
2013-02-20,15.298,15.482,15.134,15.425,857739,0
2013-02-21,15.264,15.27,14.881,14.987,356456,0
2013-02-22,15.051,15.051,14.736,14.856,243262,0
2013-02-25,14.451,14.681,14.225,14.509,585203,0
2013-02-26,14.753,14.922,14.526,14.623,910972,0
2013-02-27,14.811,15.308,14.662,15.249,408283,0
2013-02-28,15.302,15.45,15.173,15.225,198255,0
2013-03-01,15.237,15.465,15.108,15.412,138500,0
2013-03-04,15.406,15.458,15.298,15.339,276496,0
2013-03-05,15.465,15.645,15.302,15.554,474360,0
2013-03-06,15.528,15.684,15.401,15.458,329373,0
2013-03-07,15.534,15.574,15.401,15.476,201285,0
2013-03-08,15.494,16.026,15.465,15.923,479708,0
2013-03-11,15.923,16.63,15.818,16.257,489987,0
2013-03-12,16.245,16.878,16.175,16.47,734350,0
2013-03-13,16.521,16.542,16.245,16.328,294893,0
2013-03-14,16.323,16.53,16.323,16.433,313969,0
2013-03-15,16.411,16.625,16.181,16.4,869031,0
2013-03-18,16.387,16.607,15.98,16.4,522699,0
2013-03-19,16.348,16.4,16.045,16.175,230886,0
2013-03-20,16.193,16.464,16.136,16.348,400772,0
2013-03-21,16.348,16.436,16.045,16.143,341864,0
2013-03-22,16.143,16.4,16.114,16.233,556457,0
2013-03-25,16.278,16.497,16.16,16.336,393835,0
2013-03-26,16.336,16.619,16.245,16.561,351986,0
2013-03-27,16.521,16.766,16.464,16.652,253699,0
2013-03-28,16.53,17.076,16.53,16.963,501908,0
2013-04-01,17.046,17.568,16.885,17.48,480688,0
2013-04-02,17.594,17.852,17.407,17.632,625985,0
2013-04-03,17.724,17.82,17.207,17.394,277120,0
2013-04-04,17.452,17.568,17.052,17.212,314581,0
2013-04-05,17.021,17.49,16.889,17.24,232435,0
2013-04-08,17.376,17.914,17.361,17.6,249541,0
2013-04-09,17.73,18.076,17.517,17.948,347433,0
2013-04-10,18.076,18.479,17.885,18.13,436533,0
2013-04-11,18.06,18.358,17.889,17.987,291250,0
2013-04-12,18.038,18.254,17.871,18.123,278856,0
2013-04-15,18.06,18.121,17.31,17.4,295607,0
2013-04-16,17.807,18.06,17.639,18.052,242080,0
2013-04-17,18.188,18.201,17.331,17.537,274365,0
2013-04-18,17.807,18.027,17.49,17.627,217986,0
2013-04-19,17.672,18.362,17.606,17.987,245252,0
2013-04-22,18.027,18.265,17.987,18.118,179737,0
2013-04-23,18.271,18.534,18.142,18.466,193890,0
2013-04-24,18.485,18.959,18.433,18.543,349820,0
2013-04-25,18.55,18.783,18.052,18.214,222178,0
2013-04-26,17.826,18.072,17,18.052,574806,0
2013-04-29,18.001,18.254,17.84,18.02,246863,0
2013-04-30,18.193,18.294,17.981,18.271,298705,0
2013-05-01,18.298,18.687,18.239,18.53,355604,0
2013-05-02,18.725,19.337,18.512,19.181,381547,0
2013-05-03,19.389,19.815,18.97,19.583,373839,0
2013-05-06,19.861,19.952,19.606,19.822,262694,0
2013-05-07,19.977,20.299,19.523,19.679,517816,0
2013-05-08,19.542,19.639,18.902,19.101,556611,0
2013-05-09,19.112,19.542,18.962,19.259,167487,0
2013-05-10,19.086,19.487,19.086,19.369,137463,0
2013-05-13,19.396,19.94,19.396,19.758,270284,0
2013-05-14,19.974,19.98,19.304,19.467,281929,0
2013-05-15,19.67,19.684,19.153,19.35,222695,0
2013-05-16,19.535,19.605,18.869,18.93,165407,0
2013-05-17,19,19.415,18.779,18.917,232997,0
2013-05-20,18.935,19.184,18.785,18.823,213142,0
2013-05-21,18.902,19.126,18.575,18.917,241608,0
2013-05-22,19.052,19.415,18.719,18.909,144353,0
2013-05-23,18.719,19.344,18.601,19.285,137255,0
2013-05-24,19.191,19.642,19.112,19.376,105342,0
2013-05-28,19.659,20.02,19.467,19.527,348169,0
2013-05-29,19.369,19.698,19.052,19.292,195013,0
2013-05-30,19.133,19.376,18.219,18.692,296463,0
2013-05-31,18.54,18.847,18.153,18.198,93166,0
2013-06-03,18.332,18.66,17.584,18.298,245313,0
2013-06-04,18.294,18.568,17.771,17.826,242421,0
2013-06-05,17.682,18.165,17.151,17.385,277087,0
2013-06-06,17.543,18.133,17.162,18.035,249824,0
2013-06-07,18.187,18.923,18.166,18.64,203992,0
2013-06-10,18.805,19.31,18.562,18.634,170695,0
2013-06-11,18.541,18.893,18.278,18.511,454682,0
2013-06-12,18.521,18.937,18.456,18.562,183110,0
2013-06-13,18.483,18.719,18.155,18.325,97082,0
2013-06-14,18.383,19.206,18.383,18.897,275036,0
2013-06-17,19.022,19.92,18.779,19.206,218583,0
2013-06-18,19.344,19.868,19.081,19.639,118904,0
2013-06-19,19.572,20.002,19.046,19.08,223980,0
2013-06-20,18.917,19.35,18.823,19.086,204504,0
2013-06-21,19.206,19.542,18.823,19.133,475795,0
2013-06-24,19.106,19.467,18.075,18.823,358535,0
2013-06-25,18.897,19.252,18.487,19.052,102961,0
2013-06-26,19.344,19.612,19.039,19.476,182839,0
2013-06-27,19.566,20.524,19.492,20.295,235719,0
2013-06-28,20.558,20.624,19.911,20.183,155496,0
2013-07-01,19.94,19.948,19.812,19.908,109236,0
2013-07-02,20.118,20.282,19.927,20.098,195056,0
2013-07-03,20.142,20.15,19.492,20.137,135063,0
2013-07-05,20.118,20.118,19.581,19.836,161943,0
2013-07-08,19.993,20.04,19.619,19.863,272535,0
2013-07-09,19.868,20.434,19.717,20.366,236102,0
2013-07-10,20.374,20.513,20.032,20.289,73738,0
2013-07-11,20.517,20.517,20.084,20.295,146042,0
2013-07-12,20.401,20.517,20.118,20.441,251019,0
2013-07-15,20.513,21.274,20.098,21.216,268337,0
2013-07-16,20.953,20.953,19.41,19.736,733697,0
2013-07-17,19.659,19.836,19.31,19.631,410799,0
2013-07-18,19.612,20.004,19.542,19.717,326325,0
2013-07-19,19.612,19.948,19.612,19.703,286660,0
2013-07-22,19.902,20.02,19.635,19.836,163870,0
2013-07-23,19.804,19.999,19.646,19.796,113928,0
2013-07-24,19.783,19.893,19.514,19.736,133756,0
2013-07-25,19.572,19.882,19.572,19.843,103126,0
2013-07-26,19.843,20.486,19.639,20.289,106321,0
2013-07-29,20.36,20.36,19.783,19.999,124090,0
2013-07-30,20.224,20.224,19.783,19.882,71518,0
2013-07-31,19.934,20.276,19.882,20.15,161113,0
2013-08-01,20.315,20.36,19.811,20.263,136017,0
2013-08-02,20.323,20.323,19.94,20.229,101183,0
2013-08-05,20.263,20.486,19.852,20.029,167901,0
2013-08-06,20.381,20.381,19.703,19.934,288799,0
2013-08-07,19.882,20.108,19.301,19.97,273986,0
2013-08-08,20.108,20.485,19.349,19.502,139660,0
2013-08-09,19.301,19.788,18.847,19.514,200663,0
2013-08-12,19.375,19.589,18.98,19.168,148498,0
2013-08-13,19.215,19.236,18.379,18.873,429988,0
2013-08-14,18.839,19.086,18.379,18.727,209536,0
2013-08-15,18.459,18.705,17.892,18.452,236809,0
2013-08-16,18.466,18.659,18.153,18.339,102698,0
2013-08-19,18.379,18.426,18.052,18.09,202347,0
2013-08-20,18.113,18.339,18.113,18.286,63086,0
2013-08-21,18.294,18.585,18.154,18.392,55903,0
2013-08-22,18.491,18.659,18.44,18.552,36562,0
2013-08-23,18.633,18.847,18.456,18.72,91027,0
2013-08-26,18.799,19.035,18.366,18.446,51393,0
2013-08-27,18.411,18.645,18.113,18.491,53689,0
2013-08-28,18.418,18.64,18.159,18.5,65412,0
2013-08-29,18.546,18.781,18.466,18.593,124840,0
2013-08-30,18.939,19.081,18.62,18.999,71763,0
2013-09-03,18.968,19.502,18.807,18.98,140856,0
2013-09-04,19.021,19.08,18.333,18.765,278290,0
2013-09-05,18.626,19.039,18.626,18.821,93297,0
2013-09-06,19.013,19.202,18.745,18.913,68354,0
2013-09-09,18.913,19.045,18.532,18.739,60125,0
2013-09-10,18.745,18.995,18.692,18.799,136603,0
2013-09-11,18.72,19.045,18.692,18.807,129098,0
2013-09-12,18.799,19.045,18.745,19.005,102583,0
2013-09-13,18.894,19.039,18.787,18.881,143031,0
2013-09-16,18.906,19.113,18.807,19.039,148398,0
2013-09-17,19.135,19.209,18.865,18.96,99194,0
2013-09-18,18.821,19.168,18.507,18.839,124563,0
2013-09-19,18.968,19.882,18.968,19.315,260054,0
2013-09-20,19.262,19.628,17.977,18.252,711263,0
2013-09-23,18.351,19.321,18.351,18.988,248072,0
2013-09-24,18.98,19.44,18.792,18.906,107884,0
2013-09-25,18.999,19.43,18.687,18.974,101151,0
2013-09-26,19.005,19.413,19.005,19.281,81549,0
2013-09-27,19.281,19.567,19.005,19.375,103067,0
2013-09-30,19.557,19.824,19.395,19.782,135106,0
2013-10-01,19.375,19.97,19.349,19.642,98372,0
2013-10-02,19.502,19.902,19.215,19.675,76541,0
2013-10-03,19.575,19.95,19.38,19.788,71223,0
2013-10-04,19.675,20.035,19.461,19.888,48627,0
2013-10-07,19.715,20.048,18.988,19.266,331854,0
2013-10-08,19.168,20.016,19.086,19.38,101598,0
2013-10-09,19.395,19.476,19.094,19.341,51473,0
2013-10-10,19.461,19.461,18.94,19.086,65388,0
2013-10-11,19.101,19.341,18.765,18.988,76098,0
2013-10-14,18.792,19.355,18.792,19.262,61498,0
2013-10-15,19.281,19.341,18.933,19.266,73089,0
2013-10-16,19.375,19.575,19.052,19.209,175999,0
2013-10-17,19.194,19.843,18.865,19.589,101447,0
2013-10-18,19.757,19.849,19.367,19.367,124045,0
2013-10-21,19.536,19.715,19.248,19.602,134667,0
2013-10-22,19.656,20.384,19.548,20.029,320659,0
2013-10-23,19.856,20.53,19.856,20.243,200952,0
2013-10-24,20.423,20.456,19.984,20.357,260207,0
2013-10-25,20.506,20.704,20.181,20.188,105041,0
2013-10-28,20.297,20.497,20.102,20.132,128531,0
2013-10-29,20.102,20.619,20.102,20.392,133919,0
2013-10-30,20.578,21.04,20.27,20.809,151126,0
2013-10-31,21.316,21.336,20.948,21.116,124844,0
2013-11-01,20.765,20.91,20.522,20.817,117014,0
2013-11-04,21.018,21.018,20.57,20.758,110725,0
2013-11-05,19.315,20.591,19.315,20.035,464602,0
2013-11-06,20.083,20.333,19.708,19.925,131270,0
2013-11-07,19.89,20.132,19.442,19.714,139061,0
2013-11-08,19.734,20.054,19.287,19.516,101429,0
2013-11-11,19.402,20.035,19.402,19.829,92384,0
2013-11-12,19.89,20.189,19.714,20.054,103204,0
2013-11-13,20.124,20.396,19.898,20.203,84688,0
2013-11-14,20.321,20.429,19.98,20.238,66886,0
2013-11-15,20.326,20.462,19.946,20.366,134357,0
2013-11-18,20.54,20.775,20.069,20.148,81730,0
2013-11-19,20.238,20.354,19.878,20.014,116127,0
2013-11-20,19.885,20.047,19.496,19.688,62327,0
2013-11-21,19.653,20.173,19.557,19.757,103193,0
2013-11-22,19.804,20.173,19.782,19.988,115683,0
2013-11-25,20.069,20.069,19.07,19.287,116568,0
2013-11-26,19.217,19.278,18.878,18.967,137882,0
2013-11-27,18.967,19.036,18.551,18.79,210497,0
2013-11-29,18.761,18.999,18.368,18.933,152338,0
2013-12-02,18.646,18.817,18.368,18.436,231816,0
2013-12-03,18.387,18.471,18.135,18.258,416740,0
2013-12-04,18.135,18.368,17.729,18.135,213934,0
2013-12-05,18.103,18.187,17.702,17.946,209514,0
2013-12-06,18,18.353,17.723,17.863,165959,0
2013-12-09,17.863,18,17.79,17.846,256954,0
2013-12-10,17.822,18.096,17.55,17.911,177277,0
2013-12-11,17.932,18.015,17.742,17.81,108337,0
2013-12-12,17.714,17.892,17.416,17.627,177132,0
2013-12-13,17.707,18.299,17.489,18.015,227404,0
2013-12-16,18.151,18.442,18.015,18.299,106867,0
2013-12-17,18.212,18.462,18.129,18.368,117450,0
2013-12-18,18.334,18.836,17.885,18.579,154788,0
2013-12-19,18.462,18.844,18.462,18.654,137294,0
2013-12-20,18.809,19.796,18.368,19.557,579464,0
2013-12-23,19.478,20.063,19.076,19.764,271799,0
2013-12-24,19.844,20.209,19.315,20.083,115690,0
2013-12-26,20.206,20.824,19.993,20.593,176250,0
2013-12-27,20.545,20.91,20.267,20.79,82171,0
2013-12-30,20.884,20.884,20.396,20.506,131270,0
2013-12-31,20.64,20.802,20.341,20.565,102708,0
2014-01-02,20.451,20.451,19.946,20.354,200151,0
2014-01-03,20.366,20.39,19.625,20.245,141695,0
2014-01-06,20.273,20.39,19.782,19.925,139209,0
2014-01-07,19.925,19.953,19.599,19.865,92724,0
2014-01-08,19.865,19.865,19.096,19.314,135383,0
2014-01-09,19.702,20.088,19.388,19.734,172134,0
2014-01-10,19.812,20.206,19.325,20.124,159637,0
2014-01-13,20.022,20.063,19.402,19.741,79965,0
2014-01-14,19.829,19.94,19.653,19.77,91286,0
2014-01-15,19.764,19.904,19.489,19.551,133382,0
2014-01-16,19.551,19.824,19.411,19.566,104792,0
2014-01-17,19.594,20.04,19.293,19.485,136120,0
2014-01-21,19.485,20.054,19.415,19.872,81142,0
2014-01-22,19.931,20.245,19.764,20.063,116127,0
2014-01-23,20.075,20.407,19.98,20.287,121126,0
2014-01-24,20.197,20.415,20.069,20.232,92137,0
2014-01-27,20.178,20.489,20.069,20.148,105253,0
2014-01-28,20.182,20.695,20.151,20.341,117824,0
2014-01-29,20.326,20.47,20.124,20.251,62327,0
2014-01-30,20.436,20.436,20.173,20.219,64971,0
2014-01-31,20.183,20.701,20.165,20.341,134209,0
2014-02-03,20.39,20.571,19.829,19.872,109330,0
2014-02-04,20.561,20.561,19.418,19.729,77578,0
2014-02-05,19.697,20.108,19.124,19.381,119371,0
2014-02-06,19.369,19.929,19.238,19.716,70368,0
2014-02-07,19.73,19.965,19.263,19.902,120795,0
2014-02-10,19.895,20.005,19.446,19.68,65226,0
2014-02-11,19.784,20.007,19.438,19.708,104706,0
2014-02-12,19.778,20.069,19.778,20.005,98511,0
2014-02-13,19.86,20.164,19.799,20.047,95779,0
2014-02-14,20.193,20.396,19.918,20.014,57198,0
2014-02-18,20.109,20.629,19.938,20.297,82014,0
2014-02-19,20.366,20.755,19.945,20.151,129624,0
2014-02-20,20.109,20.27,19.743,19.987,233962,0
2014-02-21,20.109,20.452,19.868,20.29,207696,0
2014-02-24,20.381,20.479,19.973,20.126,87588,0
2014-02-25,19.73,20.452,19.585,19.764,111368,0
2014-02-26,20.16,20.902,19.957,20.471,225336,0
2014-02-27,20.507,20.895,19.702,20.437,183448,0
2014-02-28,20.437,20.928,19.957,20.799,151489,0
2014-03-03,21.074,21.483,21.027,21.213,297126,0
2014-03-04,21.491,21.491,20.978,21.143,292339,0
2014-03-05,21.199,21.275,20.978,21.143,118843,0
2014-03-06,21.234,21.288,20.978,21.271,159132,0
2014-03-07,21.283,21.366,21.064,21.275,219086,0
2014-03-10,21.032,21.354,20.914,21.275,138594,0
2014-03-11,21.319,21.33,21.073,21.319,98965,0
2014-03-12,20.91,21.345,20.91,21.213,77638,0
2014-03-13,21.246,21.319,21.179,21.246,89294,0
2014-03-14,21.283,21.445,21.22,21.345,97075,0
2014-03-17,21.246,21.457,21.15,21.283,123250,0
2014-03-18,21.366,21.366,21.178,21.312,118650,0
2014-03-19,21.166,21.337,20.928,21.178,114901,0
2014-03-20,21.271,21.407,20.809,20.97,87520,0
2014-03-21,21.162,21.166,19.722,19.722,545548,0
2014-03-24,20.243,20.582,19.585,20.305,188376,0
2014-03-25,20.437,20.603,19.945,20.36,50857,0
2014-03-26,20.193,20.513,20.104,20.319,62172,0
2014-03-27,20.36,20.612,20.202,20.456,44099,0
2014-03-28,19.403,19.659,19.27,19.659,5020271,0
2014-03-31,19.689,19.833,19.52,19.758,632764,0
2014-04-01,19.772,19.868,19.689,19.826,533738,0
2014-04-02,19.792,20.325,19.792,20.243,565139,0
2014-04-03,20.202,20.452,20.104,20.452,655512,0
2014-04-04,20.452,20.622,20.277,20.518,434947,0
2014-04-07,20.548,20.679,20.296,20.548,435567,0
2014-04-08,20.402,20.79,20.325,20.66,381204,0
2014-04-09,20.622,20.902,20.568,20.706,202154,0
2014-04-10,20.603,20.874,20.21,20.347,270811,0
2014-04-11,20.285,20.775,20.035,20.775,211470,0
2014-04-14,20.733,20.863,20.513,20.713,150542,0
2014-04-15,20.755,20.799,20.243,20.464,109473,0
2014-04-16,20.769,20.769,20.277,20.396,123027,0
2014-04-17,20.381,20.706,20.277,20.507,119747,0
2014-04-21,20.575,20.84,20.575,20.804,146195,0
2014-04-22,20.817,20.84,20.694,20.769,171396,0
2014-04-23,20.769,20.888,20.694,20.794,185303,0
2014-04-24,20.888,20.914,20.416,20.534,137798,0
2014-04-25,20.513,20.646,20.298,20.486,171825,0
2014-04-28,20.603,20.775,20.313,20.499,180334,0
2014-04-29,20.492,20.799,20.374,20.619,137047,0
2014-04-30,20.733,20.733,20.186,20.297,266437,0
2014-05-01,20.186,20.43,19.945,20.407,191482,0
2014-05-02,20.27,20.488,20.193,20.374,172138,0
2014-05-05,20.313,20.694,20.118,20.526,193098,0
2014-05-06,20.264,20.36,18.197,19.772,620887,0
2014-05-07,19.776,20.278,19.776,20.208,251992,0
2014-05-08,20.124,20.66,19.896,20.524,333971,0
2014-05-09,20.707,20.722,20.038,20.385,416279,0
2014-05-12,20.398,20.802,20.115,20.688,188883,0
2014-05-13,20.603,20.807,20.385,20.489,207918,0
2014-05-14,20.596,20.732,20.218,20.461,184887,0
2014-05-15,20.582,20.688,20.188,20.647,179254,0
2014-05-16,20.788,20.788,20.419,20.653,113743,0
2014-05-19,20.725,20.807,20.512,20.589,119816,0
2014-05-20,20.623,20.788,20.018,20.385,120356,0
2014-05-21,20.468,20.544,19.995,20.067,79876,0
2014-05-22,19.967,20.335,19.712,19.953,226336,0
2014-05-23,20.086,20.278,19.868,20.059,92504,0
2014-05-27,20.15,20.208,19.492,19.529,184834,0
2014-05-28,19.451,19.501,19.148,19.255,168364,0
2014-05-29,19.19,19.6,19.19,19.521,175768,0
2014-05-30,19.537,20.067,19.357,19.764,184403,0
2014-06-02,19.628,19.953,19.371,19.67,252852,0
2014-06-03,19.586,19.801,19.432,19.514,354758,0
2014-06-04,19.643,19.643,19.317,19.402,187552,0
2014-06-05,19.424,19.543,19.262,19.437,222494,0
2014-06-06,19.395,19.543,19.083,19.154,271795,0
2014-06-09,19.141,19.676,19.119,19.537,411844,0
2014-06-10,19.55,19.614,19.318,19.41,88740,0
2014-06-11,19.459,19.537,19.181,19.29,136714,0
2014-06-12,19.31,19.432,19.217,19.224,110955,0
2014-06-13,19.323,19.643,19.262,19.622,107159,0
2014-06-16,19.67,20.102,19.529,19.975,136464,0
2014-06-17,20.017,20.265,19.676,20.132,143179,0
2014-06-18,20.031,20.449,19.946,20.355,197444,0
2014-06-19,20.449,20.524,20.15,20.468,277778,0
2014-06-20,20.506,20.506,20.04,20.136,381368,0
2014-06-23,20.132,20.427,20.067,20.37,262743,0
2014-06-24,20.377,20.489,20.099,20.18,175930,0
2014-06-25,20.102,20.321,19.84,20.136,134285,0
2014-06-26,20.067,20.342,19.959,20.321,200453,0
2014-06-27,20.208,20.257,19.903,20.173,178266,0
2014-06-30,20.136,20.15,19.728,19.982,216366,0
2014-07-01,20.132,20.173,19.813,20.044,178848,0
2014-07-02,20.074,20.243,19.94,20.201,163892,0
2014-07-03,20.257,20.314,19.995,20.257,80149,0
2014-07-07,20.15,20.243,20.038,20.228,126818,0
2014-07-08,20.249,20.278,20.082,20.223,161169,0
2014-07-09,20.208,20.294,20.002,20.132,221516,0
2014-07-10,19.953,20.177,19.628,19.676,263033,0
2014-07-11,19.776,19.862,19.255,19.282,180026,0
2014-07-14,19.509,20.086,19.509,19.883,143738,0
2014-07-15,19.946,20.115,19.586,19.924,127309,0
2014-07-16,19.96,20.454,19.858,20.454,252209,0
2014-07-17,20.468,20.582,20.192,20.377,205530,0
2014-07-18,20.427,20.532,20.235,20.449,97015,0
2014-07-21,20.476,20.85,20.385,20.532,178666,0
2014-07-22,20.707,20.822,20.321,20.506,132808,0
2014-07-23,20.434,20.653,20.284,20.355,142965,0
2014-07-24,20.461,20.574,19.84,19.975,190323,0
2014-07-25,20.067,20.228,19.728,19.797,138059,0
2014-07-28,19.975,20.082,19.614,19.764,126238,0
2014-07-29,19.72,20.038,19.67,19.862,85445,0
2014-07-30,19.953,20.031,19.511,19.657,107129,0
2014-07-31,19.72,19.832,19.255,19.529,181555,0
2014-08-01,19.694,19.784,19.181,19.41,98014,0
2014-08-04,19.635,20.442,19.432,20.335,341911,0
2014-08-05,21.049,21.196,19.6,19.622,213580,0
2014-08-06,20.009,20.278,19.622,19.924,187216,0
2014-08-07,20.029,20.173,19.863,20.071,155197,0
2014-08-08,20.185,20.185,19.747,20.099,89583,0
2014-08-11,20.208,20.804,20.208,20.59,237006,0
2014-08-12,20.661,20.863,20.462,20.612,154954,0
2014-08-13,20.762,20.92,20.541,20.728,193575,0
2014-08-14,20.928,21.044,20.359,20.59,159158,0
2014-08-15,20.819,21.109,20.338,20.739,167775,0
2014-08-18,20.885,21.1,20.558,20.705,88814,0
2014-08-19,20.936,20.971,20.474,20.691,167649,0
2014-08-20,20.87,20.878,20.458,20.682,109450,0
2014-08-21,20.893,21.244,20.755,20.963,124319,0
2014-08-22,21.008,21.037,20.249,20.531,154541,0
2014-08-25,20.755,20.848,20.568,20.728,145851,0
2014-08-26,20.819,20.87,20.618,20.72,178133,0
2014-08-27,20.878,20.951,20.691,20.739,104038,0
2014-08-28,20.804,20.928,20.612,20.906,94088,0
2014-08-29,20.944,21.072,20.8,20.893,101504,0
2014-09-02,20.963,21.058,20.755,20.936,171718,0
2014-09-03,20.944,21.037,20.856,20.951,147231,0
2014-09-04,21.1,21.109,20.8,20.837,202045,0
2014-09-05,20.893,21.058,20.769,20.963,133114,0
2014-09-08,21.094,21.411,20.807,21.123,172744,0
2014-09-09,21.13,21.367,20.936,21.261,127490,0
2014-09-10,21.094,21.562,21.074,21.554,136352,0
2014-09-11,21.476,21.763,21.311,21.649,203598,0
2014-09-12,21.721,21.721,20.963,21.346,116618,0
2014-09-15,21.411,21.578,21.159,21.367,181967,0
2014-09-16,21.174,21.554,21.174,21.397,345390,0
2014-09-17,21.496,21.614,21.16,21.323,208014,0
2014-09-18,21.526,21.646,21.274,21.605,394806,0
2014-09-19,21.77,22.009,21.33,21.936,839390,0
2014-09-22,22.074,22.074,21.397,21.7,157049,0
2014-09-23,21.7,21.914,21.224,21.268,146735,0
2014-09-24,21.251,21.319,20.749,20.9,106966,0
2014-09-25,20.906,21.1,20.619,20.676,190637,0
2014-09-26,20.812,21.144,20.632,21.065,102349,0
2014-09-29,20.979,21.058,20.71,20.863,96246,0
2014-09-30,20.906,21.13,20.812,21.13,141647,0
2014-10-01,21.13,21.713,20.971,21.244,119267,0
2014-10-02,21.397,21.502,20.837,21.181,127639,0
2014-10-03,21.237,21.237,20.87,20.979,69229,0
2014-10-06,21.052,21.193,20.699,20.92,77461,0
2014-10-07,20.785,21.181,20.749,20.863,79386,0
2014-10-08,20.762,20.848,19.876,20.316,152760,0
2014-10-09,20.458,20.691,19.451,19.992,168226,0
2014-10-10,19.955,20.192,18.933,19.631,247738,0
2014-10-13,19.539,19.739,18.449,18.601,167495,0
2014-10-14,18.623,19.552,17.073,18.349,485448,0
2014-10-15,18.031,18.623,17.353,18.436,214772,0
2014-10-16,17.781,19.826,17.757,19.573,196335,0
2014-10-17,19.863,20.311,18.884,19.436,181965,0
2014-10-20,19.581,20.149,19.498,19.774,98166,0
2014-10-21,20.013,20.329,19.7,20.273,121966,0
2014-10-22,20.352,20.565,19.986,20.359,135141,0
2014-10-23,20.582,20.582,19.89,20.324,372628,0
2014-10-24,20.395,20.474,20.041,20.329,101603,0
2014-10-27,20.192,20.324,19.573,19.869,105912,0
2014-10-28,20.029,20.267,19.739,20.179,93039,0
2014-10-29,20.3,20.699,20.201,20.31,116292,0
2014-10-30,20.31,20.329,19.832,19.971,134996,0
2014-10-31,19.949,20.131,19.668,20.021,150208,0
2014-11-03,20.141,20.166,19.739,19.774,189388,0
2014-11-04,19.566,19.603,18.401,19.105,283194,0
2014-11-05,19.216,20.168,18.584,20.08,290940,0
2014-11-06,20.065,20.27,19.409,19.77,109929,0
2014-11-07,19.799,20.762,19.667,20.18,157738,0
2014-11-10,20.352,20.586,19.91,20.08,186448,0
2014-11-11,20.234,20.363,19.527,19.866,143571,0
2014-11-12,19.77,20.168,19.497,19.997,183986,0
2014-11-13,20.048,20.344,19.622,19.776,162005,0
2014-11-14,19.71,20.352,19.569,20.071,89992,0
2014-11-17,20.314,20.941,20.175,20.675,341541,0
2014-11-18,21.044,21.044,20.225,20.285,262217,0
2014-11-19,20.219,20.579,19.808,19.923,162467,0
2014-11-20,19.776,20.513,19.763,20.395,188651,0
2014-11-21,20.548,21.183,19.615,19.71,481202,0
2014-11-24,19.844,20.085,19.689,19.813,94302,0
2014-11-25,20.013,20.046,18.797,18.894,302504,0
2014-11-26,18.791,19.084,17.703,19.029,358785,0
2014-11-28,18.356,18.407,17.849,18.187,272988,0
2014-12-01,18.293,18.321,16.091,17.128,758762,0
2014-12-02,16.833,17.768,16.4,17.291,313037,0
2014-12-03,17.24,17.963,16.841,17.576,204474,0
2014-12-04,17.431,17.783,16.872,17.075,409229,0
2014-12-05,16.974,17.878,16.73,17.525,295151,0
2014-12-08,17.496,17.496,15.45,16.239,392962,0
2014-12-09,16.187,16.717,15.561,16.4,316330,0
2014-12-10,16.408,16.408,15.053,15.48,301556,0
2014-12-11,15.597,16.413,15.511,15.878,295202,0
2014-12-12,15.502,15.561,14.825,15.339,853229,0
2014-12-15,16.694,16.694,14.302,14.81,886229,0
2014-12-16,14.633,16.12,13.988,15.584,1005337,0
2014-12-17,15.083,17.51,15.083,16.231,714911,0
2014-12-18,16.524,17.084,15.355,16.201,624808,0
2014-12-19,16.201,16.703,15.869,16.502,1606454,0
2014-12-22,16.489,16.51,15.492,15.664,590279,0
2014-12-23,15.709,16.18,15.237,16.127,471441,0
2014-12-24,15.878,16.153,15.348,15.679,192993,0
2014-12-26,15.869,16.06,15.636,15.803,124621,0
2014-12-29,15.531,15.907,14.914,15.45,376504,0
2014-12-30,15.267,15.739,15.127,15.531,314153,0
2014-12-31,15.45,16.004,15.45,15.907,329615,0
2015-01-02,15.605,16.355,15.605,16.054,123056,0
2015-01-05,16.04,16.054,15.378,15.48,290618,0
2015-01-06,15.45,15.723,15.141,15.45,162079,0
2015-01-07,15.492,15.636,15.303,15.502,140333,0
2015-01-08,15.907,16.303,15.664,16.131,125180,0
2015-01-09,16.15,17.171,16.024,16.78,441077,0
2015-01-12,16.769,16.886,15.935,16.43,220469,0
2015-01-13,16.43,16.555,15.382,15.531,307620,0
2015-01-14,15.237,15.899,15.156,15.818,404124,0
2015-01-15,15.641,15.988,15.298,15.589,243448,0
2015-01-16,15.538,16.32,15.428,16.091,377627,0
2015-01-20,15.834,16.739,15.687,16.605,196588,0
2015-01-21,16.848,17.088,16.303,16.489,255383,0
2015-01-22,16.543,17.092,16.047,16.805,374164,0
2015-01-23,16.725,17.01,16.201,16.451,191902,0
2015-01-26,16.621,16.632,15.922,16.54,191581,0
2015-01-27,16.502,16.871,16.04,16.393,160474,0
2015-01-28,16.584,16.584,15.863,16.482,253002,0
2015-01-29,16.489,16.703,15.545,16.29,181162,0
2015-01-30,16.201,16.833,15.818,16.739,239980,0
2015-02-02,16.819,17.334,16.267,17.075,211071,0
2015-02-03,17.216,17.605,16.907,17.569,260830,0
2015-02-04,17.658,17.901,17.291,17.504,221458,0
2015-02-05,18.007,18.232,17.427,17.729,382272,0
2015-02-06,17.825,17.945,17.336,17.524,260394,0
2015-02-09,17.637,17.757,17.244,17.389,199908,0
2015-02-10,17.698,17.698,16.718,17.313,368090,0
2015-02-11,17.162,17.356,16.959,17.102,152760,0
2015-02-12,17.481,18.021,17.41,17.848,952972,0
2015-02-13,18.097,18.269,17.493,17.493,551599,0
2015-02-17,18.043,18.211,17.435,17.54,2431336,0
2015-02-18,17.374,17.442,16.869,17.276,427094,0
2015-02-19,17.177,17.615,16.824,17.395,357834,0
2015-02-20,17.321,17.569,16.997,17.336,308469,0
2015-02-23,17.374,17.374,16.951,17.111,237767,0
2015-02-24,17.244,17.292,16.849,17.162,198633,0
2015-02-25,17.111,17.349,17.012,17.186,154566,0
2015-02-26,17.893,18.075,17.102,17.207,228029,0
2015-02-27,16.951,17.704,16.951,17.644,273658,0
2015-03-02,17.72,18.097,17.349,18.052,265596,0
2015-03-03,18.021,18.618,17.87,18.33,371649,0
2015-03-04,18.466,18.783,18.141,18.737,254713,0
2015-03-05,18.836,19.218,18.533,18.753,224848,0
2015-03-06,18.685,18.796,18.338,18.579,166710,0
2015-03-09,18.504,18.579,18.256,18.368,94372,0
2015-03-10,18.307,18.64,18.043,18.383,167506,0
2015-03-11,18.399,18.715,18.323,18.504,105124,0
2015-03-12,18.504,18.631,18.075,18.211,122644,0
2015-03-13,18.088,18.286,17.711,18.187,130476,0
2015-03-16,18.187,18.902,18.052,18.609,209980,0
2015-03-17,18.421,18.731,18.368,18.601,190735,0
2015-03-18,18.565,19.106,18.376,18.971,327847,0
2015-03-19,18.843,19.251,18.685,18.843,225246,0
2015-03-20,18.895,19.18,18.79,19.015,576852,0
2015-03-23,18.994,19.476,18.919,19.189,321742,0
2015-03-24,19.303,19.529,18.987,19.362,226177,0
2015-03-25,19.437,19.589,18.947,19.213,144678,0
2015-03-26,19.393,19.566,18.979,19.099,138041,0
2015-03-27,19.039,19.152,18.579,18.624,120918,0
2015-03-30,18.715,18.971,18.459,18.692,156492,0
2015-03-31,18.491,19.025,18.421,18.775,99291,0
2015-04-01,18.759,19.152,18.706,19.045,212503,0
2015-04-02,19.025,19.152,18.698,18.971,136050,0
2015-04-06,18.91,19.52,18.759,19.213,203876,0
2015-04-07,19.128,19.506,18.987,19.052,241284,0
2015-04-08,19.167,19.218,18.783,18.836,151048,0
2015-04-09,18.858,19.152,18.858,18.994,97414,0
2015-04-10,18.925,19.122,18.269,18.646,309532,0
2015-04-13,18.744,18.963,18.556,18.783,87204,0
2015-04-14,18.836,19.323,18.836,19.218,99415,0
2015-04-15,19.331,19.822,19.18,19.755,132454,0
2015-04-16,19.437,19.875,19.437,19.678,75948,0
2015-04-17,19.566,19.589,18.999,19.295,192859,0
2015-04-20,19.484,20.028,19.476,19.566,118253,0
2015-04-21,19.92,20.028,19.484,19.965,108799,0
2015-04-22,20.032,20.342,19.776,20.268,72142,0
2015-04-23,20.342,20.515,20.08,20.342,123307,0
2015-04-24,20.342,20.363,19.875,20.132,178355,0
2015-04-27,20.132,20.304,19.889,19.95,107911,0
2015-04-28,20.047,20.19,19.696,19.808,97427,0
2015-04-29,19.739,20.26,19.603,20.047,156226,0
2015-04-30,20.1,20.26,19.837,20.136,145208,0
2015-05-01,20.214,20.289,19.453,19.92,210245,0
2015-05-04,19.988,20.08,19.77,19.95,243031,0
2015-05-05,20.085,20.342,19.625,19.852,196709,0
2015-05-06,20.132,20.132,19.596,19.852,261815,0
2015-05-07,19.986,19.986,19.454,19.776,120357,0
2015-05-08,19.986,20.162,19.522,20.132,106518,0
2015-05-11,20.084,20.531,20.084,20.339,165881,0
2015-05-12,20.469,20.546,20.271,20.44,153823,0
2015-05-13,20.594,20.824,20.432,20.738,146656,0
2015-05-14,20.886,21.117,20.716,20.995,561292,0
2015-05-15,20.778,21.348,20.741,21.117,146871,0
2015-05-18,21.378,21.439,21.117,21.318,225233,0
2015-05-19,21.502,21.502,20.707,20.762,117409,0
2015-05-20,20.833,20.894,20.648,20.648,58322,0
2015-05-21,20.833,20.833,20.618,20.725,82485,0
2015-05-22,20.787,20.787,20.609,20.702,83394,0
2015-05-26,20.44,20.792,20.424,20.661,137386,0
2015-05-27,20.661,21.024,20.478,20.787,181210,0
2015-05-28,20.738,21.086,20.309,20.324,248127,0
2015-05-29,20.324,20.516,19.93,19.93,255900,0
2015-06-01,20.046,20.263,19.428,19.577,264520,0
2015-06-02,19.562,20.084,19.437,19.94,319961,0
2015-06-03,19.954,20.084,19.092,19.585,295910,0
2015-06-04,19.545,19.607,18.998,19.045,299934,0
2015-06-05,18.885,19.531,18.808,19.115,167310,0
2015-06-08,19.262,19.486,18.945,18.992,190042,0
2015-06-09,19.161,19.176,18.892,18.938,160939,0
2015-06-10,18.931,19.247,18.831,18.861,170500,0
2015-06-11,18.799,18.846,18.43,18.538,253259,0
2015-06-12,18.423,18.661,18.33,18.569,164321,0
2015-06-15,18.476,18.96,18.208,18.744,295519,0
2015-06-16,18.861,18.868,18.359,18.644,152241,0
2015-06-17,18.638,18.808,18.268,18.322,134576,0
2015-06-18,18.275,18.591,17.914,18.1,235505,0
2015-06-19,18.036,18.121,17.545,17.56,403334,0
2015-06-22,17.667,17.906,17.551,17.699,163022,0
2015-06-23,17.737,18.069,17.614,17.799,93917,0
2015-06-24,17.807,18.069,17.637,17.691,79628,0
2015-06-25,17.644,17.838,17.529,17.644,72612,0
2015-06-26,17.584,17.892,17.521,17.799,88330,0
2015-06-29,17.737,17.737,17.238,17.259,120804,0
2015-06-30,17.43,17.498,16.99,17.322,201933,0
2015-07-01,17.337,17.436,17.036,17.436,133276,0
2015-07-02,17.322,17.406,17.068,17.128,105346,0
2015-07-06,16.936,17.213,16.781,17.12,190042,0
2015-07-07,16.99,17.351,16.805,17.166,163673,0
2015-07-08,17.045,17.283,16.781,17.068,204722,0
2015-07-09,17.206,17.49,16.93,17.184,131716,0
2015-07-10,17.304,17.614,16.967,17.397,236156,0
2015-07-13,17.43,18.022,17.283,17.852,189911,0
2015-07-14,17.677,18.598,17.153,18.414,303430,0
2015-07-15,18.423,18.423,18.007,18.214,277669,0
2015-07-16,18.275,18.561,18.062,18.239,141327,0
2015-07-17,18.121,18.322,17.899,18.23,120937,0
2015-07-20,18.183,18.23,17.406,17.73,219658,0
2015-07-21,17.683,18.183,17.43,17.73,194717,0
2015-07-22,17.568,17.629,16.197,16.282,257848,0
2015-07-23,16.389,16.674,15.943,16.145,491145,0
2015-07-24,16.036,16.352,15.413,15.628,413856,0
2015-07-27,15.489,15.905,15.405,15.52,164840,0
2015-07-28,15.435,16.104,15.428,15.951,153538,0
2015-07-29,15.75,16.805,15.689,16.652,168606,0
2015-07-30,16.521,16.752,15.935,16.352,147565,0
2015-07-31,16.175,17.013,15.812,15.874,166011,0
2015-08-03,15.836,16.175,15.495,15.621,209067,0
2015-08-04,16.082,16.165,15.559,15.636,190561,0
2015-08-05,15.489,15.744,15.096,15.327,244209,0
2015-08-06,15.326,15.816,15.064,15.809,137328,0
2015-08-07,15.911,15.967,15.214,15.435,192827,0
2015-08-10,15.326,16.205,15.032,16.11,192827,0
2015-08-11,16.324,16.324,15.797,16.062,280969,0
2015-08-12,16.174,16.316,16.007,16.277,137175,0
2015-08-13,16.324,16.72,16.047,16.372,138690,0
2015-08-14,16.594,16.959,15.943,16.631,103480,0
2015-08-17,16.679,16.871,16.182,16.38,157870,0
2015-08-18,16.458,16.561,16.237,16.411,49847,0
2015-08-19,16.484,16.484,15.96,16.062,95909,0
2015-08-20,15.943,16.047,14.802,14.825,191816,0
2015-08-21,14.858,15.214,14.358,14.421,172762,0
2015-08-24,10.848,14.286,9.2324,13.994,487301,0
2015-08-25,13.994,14.636,13.488,14.28,327478,0
2015-08-26,14.199,15.009,13.822,14.936,440422,0
2015-08-27,15.238,15.602,14.421,14.945,288358,0
2015-08-28,14.771,16.886,14.692,16.61,357008,0
2015-08-31,16.156,17.275,15.636,17.227,571919,0
2015-09-01,16.736,16.902,15.888,16.071,297948,0
2015-09-02,16.134,16.38,15.096,15.167,285329,0
2015-09-03,15.056,15.435,14.589,14.865,179072,0
2015-09-04,14.875,15.27,14.272,14.358,122030,0
2015-09-08,14.58,14.659,14.231,14.516,140708,0
2015-09-09,14.7,15.197,14.564,14.779,340854,0
2015-09-10,14.653,14.659,14.088,14.367,114691,0
2015-09-11,14.13,14.358,13.725,14.026,142727,0
2015-09-14,13.868,14.612,13.827,14.397,294668,0
2015-09-15,14.32,14.55,14.16,14.406,144873,0
2015-09-16,14.375,15.706,14.367,15.206,157492,0
2015-09-17,15.023,15.641,15.017,15.476,88451,0
2015-09-18,15.214,15.388,14.439,14.439,447994,0
2015-09-21,14.542,15.721,14.542,15.064,601828,0
2015-09-22,14.675,15.197,14.589,14.825,163927,0
2015-09-23,14.833,15.009,14.049,14.074,165543,0
2015-09-24,14.017,14.779,13.105,13.74,445117,0
2015-09-25,13.748,14.493,13.271,13.638,365337,0
2015-09-28,13.478,13.543,12.079,12.606,346433,0
2015-09-29,12.82,13.098,11.664,12.053,498599,0
2015-09-30,12.084,13.391,11.767,13.02,449130,0
2015-10-01,13.083,13.534,12.606,12.854,214028,0
2015-10-02,12.654,13.233,12.585,13.036,155978,0
2015-10-05,13.202,13.413,12.876,13.242,143864,0
2015-10-06,13.202,14.525,13.002,14.264,705685,0
2015-10-07,14.43,14.683,13.977,14.28,344330,0
2015-10-08,14.327,14.802,14.074,14.454,453672,0
2015-10-09,14.43,15.072,14.286,15.009,438783,0
2015-10-12,15.056,15.31,14.667,14.747,542841,0
2015-10-13,14.755,15.27,14.342,14.382,248353,0
2015-10-14,14.286,15.262,14.286,14.976,117110,0
2015-10-15,14.779,15.388,14.747,15.294,69787,0
2015-10-16,15.333,15.49,15.064,15.143,136039,0
2015-10-19,15.111,15.397,14.858,15.197,95712,0
2015-10-20,14.81,15.563,14.771,15.483,103354,0
2015-10-21,15.374,15.721,15.072,15.12,117613,0
2015-10-22,15.277,15.602,15.001,15.197,98559,0
2015-10-23,15.143,15.49,14.747,14.865,143106,0
2015-10-26,15.128,16.007,15.128,15.579,289998,0
2015-10-27,15.753,16.197,14.976,15.167,291385,0
2015-10-28,15.397,15.745,15.333,15.673,109033,0
2015-10-29,15.745,15.745,15.49,15.745,512102,0
2015-10-30,15.753,16.11,15.546,15.824,243052,0
2015-11-02,15.706,16.078,15.583,15.974,270784,0
2015-11-03,15.761,16.174,15.538,15.864,456324,0
2015-11-04,16.61,16.61,15.064,15.88,98939,0
2015-11-05,15.891,16.136,15.196,15.425,191438,0
2015-11-06,15.092,15.164,14.333,14.414,195775,0
2015-11-09,14.463,14.805,13.868,14.12,240656,0
2015-11-10,13.868,14.576,13.868,14.291,174692,0
2015-11-11,13.868,14.241,13.68,13.843,139877,0
2015-11-12,12.961,13.801,12.905,13.354,360783,0
2015-11-13,14.488,14.576,13.011,13.752,198105,0
2015-11-16,13.55,14.031,13.141,13.85,213307,0
2015-11-17,13.964,13.964,13.565,13.81,110209,0
2015-11-18,13.605,14.022,13.467,13.86,118545,0
2015-11-19,13.46,13.868,13.337,13.573,164884,0
2015-11-20,13.337,13.957,12.971,13.108,176039,0
2015-11-23,13.418,13.418,12.579,12.685,260014,0
2015-11-24,12.839,13.059,12.39,12.562,138281,0
2015-11-25,12.562,13.565,12.562,13.043,215268,0
2015-11-27,12.929,13.884,12.847,13.207,86794,0
2015-11-30,12.986,14.276,12.929,13.108,127493,0
2015-12-01,12.937,13.484,12.562,12.628,165174,0
2015-12-02,12.643,13.378,12.049,12.399,1073457,0
2015-12-03,12.097,13.426,11.869,11.925,337091,0
2015-12-04,11.829,12.022,10.922,11.362,442674,0
2015-12-07,10.671,10.955,9.576,10.114,549695,0
2015-12-08,9.804,10.4,9.804,9.871,454095,0
2015-12-09,9.871,10.964,9.804,10.515,401973,0
2015-12-10,10.083,11.33,10.065,10.326,361152,0
2015-12-11,10.099,10.312,9.846,9.894,235741,0
2015-12-14,9.804,10.189,9.1296,9.902,526421,0
2015-12-15,9.902,10.392,9.512,9.659,1258146,0
2015-12-16,9.552,10.099,9.552,9.74,502742,0
2015-12-17,9.789,9.894,8.7937,9.2747,757855,0
2015-12-18,9.2583,9.561,8.908,9.0943,586717,0
2015-12-21,8.9726,9.2256,8.8346,8.9163,309173,0
2015-12-22,8.9163,9.699,8.6306,9.576,341495,0
2015-12-23,9.749,10.065,9.4943,9.862,302307,0
2015-12-24,9.813,9.919,9.65,9.74,98859,0
2015-12-28,9.4943,9.65,9.2985,9.4629,269236,0
2015-12-29,9.4776,9.944,9.3396,9.619,284189,0
2015-12-30,9.4541,9.902,9.3817,9.512,177764,0
2015-12-31,9.3886,10.065,9.3886,10.042,200512,0
2016-01-04,10.106,10.703,9.887,10.352,208420,0
2016-01-05,10.343,10.377,9.968,10.114,122456,0
2016-01-06,9.928,10.056,9.1198,9.3817,280761,0
2016-01-07,9.2256,9.242,8.6299,8.6625,218210,0
2016-01-08,9.0707,9.0707,8.2226,8.3121,397666,0
2016-01-11,8.2308,8.4566,7.8472,7.9288,441294,0
2016-01-12,8.1166,8.3696,7.3579,8.0756,300054,0
2016-01-13,8.1571,8.2552,7.6596,7.8065,233423,0
2016-01-14,7.7983,8.1571,7.3823,7.88,203516,0
2016-01-15,7.5861,7.7086,7.3089,7.4475,164531,0
2016-01-19,7.4231,7.7658,6.5666,6.6807,730517,0
2016-01-20,6.0282,6.6481,5.7754,6.4931,383891,0
2016-01-21,6.3299,6.6807,6.1759,6.5178,682295,0
2016-01-22,6.6319,7.6351,6.6319,7.5781,565988,0
2016-01-25,7.4311,7.57,7.0153,7.0641,430941,0
2016-01-26,6.9173,7.7002,6.6889,7.3252,434207,0
2016-01-27,7.2192,7.799,7.0561,7.4395,283412,0
2016-01-28,7.9124,8.2388,7.5045,8.2061,378137,0
2016-01-29,8.141,8.5004,7.9452,8.2388,190231,0
2016-02-01,8.1492,8.1492,7.0315,7.4231,378964,0
2016-02-02,7.1375,7.1457,6.461,6.8521,661034,0
2016-02-03,6.9337,7.1132,6.6889,7.0071,572407,0
2016-02-04,7.1049,7.5229,7.1049,7.3579,553303,0
2016-02-05,7.2642,7.3599,6.9159,7.0029,271642,0
2016-02-08,6.6632,7.2394,6.4455,6.5847,207504,0
2016-02-09,6.4368,6.5326,5.4439,5.7486,350028,0
2016-02-10,5.8271,6.0971,5.5745,5.7225,275251,0
2016-02-11,5.5048,6.0622,4.6686,5.1215,531549,0
2016-02-12,5.496,5.8258,4.7994,5.4002,193720,0
2016-02-16,5.3393,5.9402,5.3044,5.9142,236704,0
2016-02-17,5.6615,6.2275,5.5841,6.0274,241419,0
2016-02-18,5.9228,6.0884,5.7138,5.9142,244886,0
2016-02-19,5.7748,5.9664,5.496,5.7486,116955,0
2016-02-22,5.7225,6.273,5.6615,6.1842,116037,0
2016-02-23,6.1581,6.5239,6.0971,6.3584,257525,0
2016-02-24,6.1059,6.306,5.3802,6.0448,209610,0
2016-02-25,5.5832,5.9488,5.4091,5.6615,597791,0
2016-02-26,5.7835,6.2843,5.6877,5.8184,681100,0
2016-02-29,5.8184,6.0796,5.6441,5.9576,587043,0
2016-03-01,5.9576,6.7067,5.888,6.0971,767521,0
2016-03-02,6.1581,6.3932,5.8967,6.2799,853127,0
2016-03-03,6.5239,6.9594,6.2887,6.6632,344071,0
2016-03-04,6.8636,7.3512,6.7067,6.8287,202495,0
2016-03-07,6.8374,7.1596,6.8374,7.1596,242580,0
2016-03-08,7.1596,7.3077,6.367,6.5935,355227,0
2016-03-09,6.8113,7.3948,6.4106,6.5847,183428,0
2016-03-10,6.733,6.733,6.1493,6.2627,297717,0
2016-03-11,6.367,6.9767,6.367,6.8201,334134,0
2016-03-14,6.9159,7.9173,6.7765,7.7432,421208,0
2016-03-15,7.4471,7.7432,7.3381,7.5342,319314,0
2016-03-16,7.4122,8.8838,7.4036,8.7799,383614,0
2016-03-17,8.8411,10.007,8.8411,9.503,660868,0
2016-03-18,9.886,10,9.0321,9.729,2520975,0
2016-03-21,9.729,9.813,9.1729,9.555,366516,0
2016-03-22,9.4062,9.964,9.3817,9.85,227501,0
2016-03-23,9.4854,9.756,9.3025,9.4933,308410,0
2016-03-24,8.8838,9.3778,8.6405,8.8672,358705,0
2016-03-28,8.8145,8.998,8.4754,8.7972,50030,0
2016-03-29,8.6146,9.1632,8.5093,9.0321,143177,0
2016-03-30,9.1104,9.574,8.9033,9.2938,198600,0
2016-03-31,9.1536,9.807,8.9716,9.651,331681,0
2016-04-01,9.3553,9.618,8.8931,9.015,259664,0
2016-04-04,8.9107,9.2679,8.5709,8.6661,179413,0
2016-04-05,8.4834,8.9275,8.3704,8.7188,66323,0
2016-04-06,8.7536,9.2679,8.7536,8.9107,176575,0
2016-04-07,8.8411,9.1104,8.5797,8.7799,89509,0
2016-04-08,8.9461,9.66,8.8838,9.4933,133271,0
2016-04-11,9.529,9.929,9.529,9.66,174777,0
2016-04-12,9.642,9.903,9.4414,9.756,167359,0
2016-04-13,9.903,9.929,9.4766,9.686,277205,0
2016-04-14,9.782,9.903,9.0669,9.651,159862,0
2016-04-15,9.4854,9.929,9.3367,9.3621,176551,0
2016-04-18,9.2765,9.772,8.7708,9.512,155486,0
2016-04-19,9.555,9.939,9.555,9.842,239462,0
2016-04-20,9.756,10.888,9.756,10.556,295538,0
2016-04-21,10.6,10.834,10.016,10.269,356364,0
2016-04-22,10.148,11.357,10.148,11.262,337226,0
2016-04-25,11.237,11.49,10.976,11.149,144218,0
2016-04-26,11.149,11.49,11.044,11.429,118568,0
2016-04-27,11.514,11.955,11.514,11.663,464974,0
2016-04-28,11.723,11.933,11.323,11.673,103217,0
2016-04-29,11.767,11.976,11.307,11.636,162393,0
2016-05-02,10.715,11.193,10.466,11.01,208815,0
2016-05-03,10.2,11.498,8.7708,11.237,1194878,0
2016-05-04,10.749,11.558,10.662,11.409,391762,0
2016-05-05,11.759,11.89,11.167,11.687,321277,0
2016-05-06,11.357,11.802,11.167,11.663,169303,0
2016-05-09,11.628,11.628,10.427,10.522,208725,0
2016-05-10,10.383,10.715,10.037,10.572,308304,0
2016-05-11,10.464,11.035,10.411,10.973,116873,0
2016-05-12,11.07,11.32,10.677,11.07,158430,0
2016-05-13,10.91,11.481,10.535,11.462,178831,0
2016-05-16,11.347,12.006,11.347,11.694,192551,0
2016-05-17,11.917,12.846,11.802,12.686,230686,0
2016-05-18,12.525,12.801,11.998,12.783,234026,0
2016-05-19,12.721,12.837,12.283,12.757,148525,0
2016-05-20,12.633,13.38,12.381,12.89,197579,0
2016-05-23,12.506,13.087,12.283,12.739,209017,0
2016-05-24,12.579,13.301,12.357,12.961,132936,0
2016-05-25,12.971,14.191,12.971,13.969,458833,0
2016-05-26,14.167,14.274,12.988,13.034,353009,0
2016-05-27,12.774,12.934,12.385,12.596,145589,0
2016-05-31,12.711,13.203,12.373,12.73,457993,0
2016-06-01,12.48,13.326,12.132,13.22,433577,0
2016-06-02,12.864,13.809,12.801,13.256,398084,0
2016-06-03,13.113,13.292,12.686,12.944,254737,0
2016-06-06,13.123,13.157,12.444,12.641,276386,0
2016-06-07,12.596,12.774,12.096,12.14,275264,0
2016-06-08,12.266,12.498,11.758,12.363,259205,0
2016-06-09,12.132,12.373,11.507,12.122,233607,0
2016-06-10,11.829,12.078,10.838,11.615,454348,0
2016-06-13,10.883,11.035,10.419,10.794,818031,0
2016-06-14,10.67,11.08,10.49,10.58,675436,0
2016-06-15,10.49,11.213,10.437,10.999,380611,0
2016-06-16,10.874,11.07,10.384,10.696,734608,0
2016-06-17,10.919,11.596,10.812,11.409,2876636,0
2016-06-20,11.588,11.64,11.035,11.115,320106,0
2016-06-21,11.596,12.39,11.285,12.061,343530,0
2016-06-22,12.07,12.287,11.873,12.132,359002,0
2016-06-23,12.052,12.623,12.052,12.579,134907,0
2016-06-24,11.917,12.864,11.863,12.024,174265,0
2016-06-27,11.766,12.017,11.364,11.738,134514,0
2016-06-28,11.748,12.603,11.596,12.471,186367,0
2016-06-29,12.454,12.774,12.302,12.329,269175,0
2016-06-30,12.222,12.266,11.659,12.122,366731,0
2016-07-01,12.042,12.927,12.042,12.765,191857,0
2016-07-05,12.489,12.801,11.863,12.435,144182,0
2016-07-06,12.381,12.872,12.132,12.739,194379,0
2016-07-07,12.811,13.104,12.329,12.525,211108,0
2016-07-08,12.579,12.881,12.534,12.73,76348,0
2016-07-11,12.819,12.899,12.319,12.525,159313,0
2016-07-12,12.801,13.113,12.506,12.596,203579,0
2016-07-13,12.435,12.657,11.829,12.283,273917,0
2016-07-14,12.31,12.408,12.061,12.204,88584,0
2016-07-15,12.292,12.417,12.017,12.292,81063,0
2016-07-18,12.168,12.89,12.042,12.783,101356,0
2016-07-19,12.747,12.981,12.31,12.881,60676,0
2016-07-20,12.811,12.811,12.239,12.462,78923,0
2016-07-21,12.489,12.827,12.373,12.408,17879,0
2016-07-22,12.381,12.515,12.185,12.417,79892,0
2016-07-25,12.292,12.454,12.061,12.213,79895,0
2016-07-26,12.122,12.204,11.784,11.908,80379,0
2016-07-27,11.784,12.175,11.409,11.713,101771,0
2016-07-28,11.605,12.292,11.458,12.017,71251,0
2016-07-29,11.971,12.657,11.418,12.657,89744,0
2016-08-01,12.641,12.641,11.677,11.892,74686,0
2016-08-02,11.963,12.176,11.748,11.945,57025,0
2016-08-03,11.98,11.998,11.525,11.998,81077,0
2016-08-04,11.998,12.729,11.989,12.489,222425,0
2016-08-05,12.494,13.568,12.494,13.204,174097,0
2016-08-08,13.231,13.895,13.231,13.759,139914,0
2016-08-09,13.759,14.096,13.695,13.941,92673,0
2016-08-10,13.941,14.078,13.376,13.895,115165,0
2016-08-11,13.968,14.023,13.577,13.613,27777,0
2016-08-12,13.732,13.859,13.195,13.431,69617,0
2016-08-15,13.531,13.677,12.994,13.204,71449,0
2016-08-16,13.259,13.431,12.967,13.221,78090,0
2016-08-17,13.25,13.376,12.766,13.212,95667,0
2016-08-18,13.285,13.714,13.285,13.459,127841,0
2016-08-19,13.395,13.869,12.903,13.586,114757,0
2016-08-22,13.749,13.841,13.131,13.376,101283,0
2016-08-23,13.385,13.841,13.275,13.467,127583,0
2016-08-24,13.421,13.677,12.922,13.221,106432,0
2016-08-25,13.112,13.541,12.79,12.977,85734,0
2016-08-26,12.977,13.511,12.837,13.167,126489,0
2016-08-29,13.285,13.668,12.904,13.313,73103,0
2016-08-30,13.414,13.824,13.313,13.659,152641,0
2016-08-31,13.605,13.831,13.376,13.695,221513,0
2016-09-01,13.659,13.749,13.33,13.659,84935,0
2016-09-02,13.668,13.932,13.285,13.659,120722,0
2016-09-06,13.704,13.707,13.204,13.622,221977,0
2016-09-07,13.55,13.732,13.332,13.459,130482,0
2016-09-08,13.577,13.641,13.204,13.481,161275,0
2016-09-09,13.34,13.65,12.785,13.185,202282,0
2016-09-12,12.957,13.022,12.522,12.939,110451,0
2016-09-13,12.794,12.82,12.411,12.757,203856,0
2016-09-14,12.766,12.867,12.384,12.602,119226,0
2016-09-15,12.631,12.858,12.43,12.456,108059,0
2016-09-16,12.411,12.848,12.293,12.676,855134,0
2016-09-19,12.656,13.122,12.656,12.967,50112,0
2016-09-20,12.984,12.984,12.748,12.82,37713,0
2016-09-21,12.984,13.376,12.833,13.25,48692,0
2016-09-22,13.431,13.878,13.305,13.677,78372,0
2016-09-23,13.586,13.887,13.486,13.65,81721,0
2016-09-26,13.687,13.795,13.505,13.577,96812,0
2016-09-27,13.568,13.568,13.149,13.405,64185,0
2016-09-28,13.414,13.786,13.103,13.695,91829,0
2016-09-29,13.795,14.241,13.605,13.632,73730,0
2016-09-30,13.732,13.903,13.33,13.36,52757,0
2016-10-03,13.586,14.141,13.467,14.041,120116,0
2016-10-04,13.987,14.219,13.896,14.059,49777,0
2016-10-05,14.105,14.523,13.923,14.325,73075,0
2016-10-06,14.333,14.734,14.15,14.451,96200,0
2016-10-07,14.498,14.734,14.25,14.25,60772,0
2016-10-10,14.195,14.815,14.183,14.806,83090,0
2016-10-11,14.669,14.833,13.869,14.295,299100,0
2016-10-12,14.25,14.388,13.841,14.096,137846,0
2016-10-13,14.096,14.096,13.522,13.704,186938,0
2016-10-14,13.704,13.825,13.221,13.659,57732,0
2016-10-17,13.632,13.786,13.221,13.605,84863,0
2016-10-18,13.659,13.814,13.305,13.36,59862,0
2016-10-19,13.486,13.923,13.395,13.577,146104,0
2016-10-20,13.522,13.795,13.25,13.613,64753,0
2016-10-21,13.714,13.74,13.35,13.44,59670,0
2016-10-24,13.467,13.769,13.467,13.714,70757,0
2016-10-25,13.586,13.831,13.495,13.513,56484,0
2016-10-26,13.486,13.932,13.376,13.859,93461,0
2016-10-27,13.968,14.013,13.74,13.831,47236,0
2016-10-28,13.887,14.087,13.459,13.677,54589,0
2016-10-31,13.577,13.622,12.531,13.14,336980,0
2016-11-01,13.376,13.522,12.858,13.157,180751,0
2016-11-02,13.057,13.476,12.228,13.313,199536,0
2016-11-03,13.395,13.476,12.957,13.231,51821,0
2016-11-04,13.131,13.605,12.922,13.204,52208,0
2016-11-07,13.34,13.814,13.318,13.677,135390,0
2016-11-08,13.635,13.923,13.267,13.71,61121,0
2016-11-09,13.644,14.619,13.644,14.5,83887,0
2016-11-10,14.47,14.563,13.673,14.369,103307,0
2016-11-11,14.277,14.944,13.822,14.388,86858,0
2016-11-14,14.5,14.971,14.349,14.675,69340,0
2016-11-15,14.638,15.223,14.201,15.083,121350,0
2016-11-16,14.944,15.149,14.731,14.925,127604,0
2016-11-17,14.925,15.176,14.731,14.964,151589,0
2016-11-18,14.934,15.603,14.934,15.362,80839,0
2016-11-21,15.612,15.974,15.399,15.668,43820,0
2016-11-22,15.734,15.965,15.409,15.77,80060,0
2016-11-23,15.854,16.215,15.588,15.658,94764,0
2016-11-25,15.678,15.678,14.842,14.944,34143,0
2016-11-28,15.018,15.018,14.247,14.247,65165,0
2016-11-29,13.998,14.656,13.869,14.47,88226,0
2016-11-30,14.851,15.325,14.684,14.795,83094,0
2016-12-01,14.795,15.099,14.516,14.721,103664,0
2016-12-02,14.563,14.971,14.081,14.582,69557,0
2016-12-05,14.582,15.018,13.947,14.786,53843,0
2016-12-06,14.675,14.805,13.923,14.015,116728,0
2016-12-07,14.062,14.748,13.951,14.165,73313,0
2016-12-08,14.257,14.48,13.227,14.323,100851,0
2016-12-09,14.323,14.332,13.737,13.969,122814,0
2016-12-12,14.341,15.13,14.12,14.925,203549,0
2016-12-13,15.01,15.649,14.332,15.379,179416,0
2016-12-14,15.25,15.455,14.388,14.5,113618,0
2016-12-15,14.546,15.095,14.397,14.628,87872,0
2016-12-16,14.768,14.922,14.221,14.508,100365,0
2016-12-19,14.461,15.176,13.998,14.981,125492,0
2016-12-20,15.056,15.074,14.397,14.523,67304,0
2016-12-21,14.536,15.01,14.452,14.842,116765,0
2016-12-22,14.861,15.083,14.349,14.619,199496,0
2016-12-23,14.693,15.162,14.48,14.619,112089,0
2016-12-27,14.675,15.139,14.526,14.628,192954,0
2016-12-28,14.758,15.001,14.4,14.777,206419,0
2016-12-29,14.665,15.12,14.546,14.638,103199,0
2016-12-30,14.786,15.297,14.546,14.888,134462,0
2017-01-03,14.964,15.678,14.536,15.547,260401,0
2017-01-04,16.02,16.8,15.823,16.67,257082,0
2017-01-05,16.67,17.218,16.058,16.411,222534,0
2017-01-06,16.56,17.004,16.375,16.597,85011,0
2017-01-09,16.679,16.717,15.919,16.067,120527,0
2017-01-10,16.067,16.169,15.593,15.743,100696,0
2017-01-11,15.816,16.401,15.78,16.253,114656,0
2017-01-12,16.299,16.533,15.816,16.012,117896,0
2017-01-13,16.039,16.318,15.937,16.159,107041,0
2017-01-17,16.244,16.735,16.086,16.485,46660,0
2017-01-18,16.392,16.465,15.815,16.02,88420,0
2017-01-19,16.03,16.152,15.692,16.067,49577,0
2017-01-20,16.169,16.666,16.03,16.215,57322,0
2017-01-23,16.225,16.462,15.956,16.188,235776,0
2017-01-24,16.299,16.653,16.058,16.633,129480,0
2017-01-25,16.699,16.986,16.513,16.587,58831,0
2017-01-26,16.774,16.986,16.643,16.846,56562,0
2017-01-27,16.846,17.074,16.725,16.781,82409,0
2017-01-30,16.781,16.781,15.993,16.309,103917,0
2017-01-31,16.327,16.548,15.854,16.234,56751,0
2017-02-01,16.244,16.244,15.78,16.188,213387,0
2017-02-02,16.152,16.152,15.074,15.826,738270,0
2017-02-03,15.816,16.244,15.603,16.123,146973,0
2017-02-06,16.232,16.289,16.005,16.09,102316,0
2017-02-07,16.005,16.297,15.882,15.958,63652,0
2017-02-08,15.882,16.363,15.485,16.316,150817,0
2017-02-09,16.297,16.807,15.849,16.61,151793,0
2017-02-10,16.6,17.024,16.392,16.57,58654,0
2017-02-13,16.618,16.643,16.054,16.57,74206,0
2017-02-14,16.826,17.128,16.61,17.118,88265,0
2017-02-15,17.118,17.194,16.844,16.948,94752,0
2017-02-16,16.901,16.938,16.515,16.788,97491,0
2017-02-17,16.731,16.995,16.647,16.891,79197,0
2017-02-21,16.986,17.299,16.89,17.128,113061,0
2017-02-22,17.109,17.194,16.523,16.704,139364,0
2017-02-23,16.75,16.797,15.996,16.533,167706,0
2017-02-24,16.731,16.731,16.354,16.486,71815,0
2017-02-27,16.61,17.185,16.476,17.081,193040,0
2017-02-28,17.081,17.269,16.647,16.859,252876,0
2017-03-01,16.986,17.307,16.533,16.995,171728,0
2017-03-02,16.968,17.062,16.43,16.817,139497,0
2017-03-03,16.741,16.978,16.496,16.59,91618,0
2017-03-06,16.458,16.807,16.297,16.704,84961,0
2017-03-07,16.797,16.864,16.476,16.844,126470,0
2017-03-08,16.817,17.118,15.967,16.194,326269,0
2017-03-09,16.175,16.411,16.015,16.326,110374,0
2017-03-10,16.42,16.553,16.09,16.42,98993,0
2017-03-13,16.42,16.476,16.212,16.307,110827,0
2017-03-14,16.147,16.147,15.618,15.976,170074,0
2017-03-15,16.212,16.467,15.948,16.289,130194,0
2017-03-16,16.184,16.458,15.913,16.118,131955,0
2017-03-17,16.156,16.241,15.806,15.986,329473,0
2017-03-20,16.015,16.118,15.693,15.806,98906,0
2017-03-21,15.873,16.033,15.628,15.789,131313,0
2017-03-22,15.571,15.806,15.278,15.693,199374,0
2017-03-23,15.759,16.439,15.655,16.1,142672,0
2017-03-24,16.279,16.336,15.571,15.637,35436,0
2017-03-27,15.571,15.759,15.222,15.438,81157,0
2017-03-28,15.571,16.147,15.571,16.043,170369,0
2017-03-29,16.005,16.241,16.005,16.062,48431,0
2017-03-30,16.08,16.1,15.693,15.986,81903,0
2017-03-31,16.043,16.241,15.779,16.194,248508,0
2017-04-03,16.147,16.156,15.996,16.052,195367,0
2017-04-04,16.1,16.118,15.816,15.939,90410,0
2017-04-05,16.09,16.175,15.448,15.571,115515,0
2017-04-06,15.655,15.976,15.354,15.816,61588,0
2017-04-07,15.854,16.043,15.391,15.873,356858,0
2017-04-10,15.873,16.08,15.665,15.854,125201,0
2017-04-11,15.91,15.91,15.561,15.693,58492,0
2017-04-12,15.722,15.722,15.381,15.599,102868,0
2017-04-13,15.581,15.769,15.421,15.476,105933,0
2017-04-17,15.421,15.637,15.25,15.391,61351,0
2017-04-18,15.334,15.655,15.334,15.533,82466,0
2017-04-19,15.524,15.714,15.231,15.287,35152,0
2017-04-20,15.287,15.429,15.108,15.381,91457,0
2017-04-21,15.429,15.476,15.226,15.278,51251,0
2017-04-24,15.429,15.429,15.108,15.147,60870,0
2017-04-25,15.212,15.401,15.015,15.25,112401,0
2017-04-26,15.203,15.495,15.155,15.364,103745,0
2017-04-27,15.401,15.429,15.222,15.401,77226,0
2017-04-28,15.458,15.561,15.25,15.429,260875,0
2017-05-01,15.391,15.749,15.344,15.421,126738,0
2017-05-02,15.354,15.495,15.014,15.307,102758,0
2017-05-03,15.334,15.448,15.108,15.354,149466,0
2017-05-04,15.269,15.702,14.873,15.448,135018,0
2017-05-05,14.742,15.491,14.742,15.299,94143,0
2017-05-08,15.213,15.702,15.126,15.616,130257,0
2017-05-09,15.597,15.702,15.299,15.362,197510,0
2017-05-10,15.463,15.636,15.233,15.443,165675,0
2017-05-11,15.472,15.597,14.908,15.271,44639,0
2017-05-12,15.261,15.664,15.04,15.424,107545,0
2017-05-15,15.539,15.722,15.415,15.597,119279,0
2017-05-16,15.702,15.732,15.53,15.645,75022,0
2017-05-17,15.597,15.597,15.208,15.472,65386,0
2017-05-18,15.377,15.377,14.934,15.02,114307,0
2017-05-19,15.126,15.433,15.04,15.385,79862,0
2017-05-22,15.433,15.463,15.107,15.367,40489,0
2017-05-23,15.482,15.933,15.41,15.79,55408,0
2017-05-24,15.79,15.876,15.385,15.587,75008,0
2017-05-25,15.636,15.828,15.31,15.405,186794,0
2017-05-26,15.52,15.727,15.337,15.405,59058,0
2017-05-30,15.328,15.75,14.924,14.982,110712,0
2017-05-31,14.972,15.078,14.531,14.876,109957,0
2017-06-01,14.944,15.385,14.944,15.251,62591,0
2017-06-02,15.232,15.395,14.925,15.012,69060,0
2017-06-05,14.886,15.463,14.554,15.289,85842,0
2017-06-06,15.319,15.53,15.073,15.385,52919,0
2017-06-07,15.319,15.52,14.694,14.924,93418,0
2017-06-08,14.876,15.213,14.416,14.483,240475,0
2017-06-09,14.589,14.589,13.869,14.176,134348,0
2017-06-12,14.194,14.368,13.964,14.118,149839,0
2017-06-13,14.118,14.406,14.099,14.186,101748,0
2017-06-14,14.118,14.19,13.234,13.36,183804,0
2017-06-15,13.416,13.834,13.033,13.109,114650,0
2017-06-16,13.244,13.647,12.879,13.628,107990,0
2017-06-19,13.57,13.57,12.908,13.157,93767,0
2017-06-20,12.965,13.119,12.735,13.033,147143,0
2017-06-21,13.033,13.22,11.938,12.534,179734,0
2017-06-22,12.534,13.292,12.265,13.119,138192,0
2017-06-23,13.003,13.254,12.774,13.234,73574,0
2017-06-26,13.292,13.695,13.1,13.551,83761,0
2017-06-27,13.686,14.272,13.426,13.474,185146,0
2017-06-28,13.465,13.974,13.465,13.878,100815,0
2017-06-29,13.849,14.3,13.446,14.099,110901,0
2017-06-30,14.234,14.329,13.998,14.32,85975,0
2017-07-03,14.406,14.541,14.146,14.425,32590,0
2017-07-05,14.368,14.368,13.705,14.041,62831,0
2017-07-06,14.012,14.051,13.811,13.869,34023,0
2017-07-07,13.763,13.869,13.705,13.705,22403,0
2017-07-10,13.733,14.599,13.705,14.435,58207,0
2017-07-11,14.425,14.541,13.945,14.291,17407,0
2017-07-12,14.348,14.617,14.214,14.282,29651,0
2017-07-13,14.368,14.733,14.368,14.647,24636,0
2017-07-14,14.771,14.992,14.559,14.675,79795,0
2017-07-17,14.752,14.752,14.31,14.406,28710,0
2017-07-18,14.502,14.8,14.31,14.348,83804,0
2017-07-19,14.291,14.521,14.194,14.252,117835,0
2017-07-20,14.204,14.339,13.743,13.897,77461,0
2017-07-21,13.859,14.041,13.753,13.849,31404,0
2017-07-24,13.897,14.02,13.638,13.859,54379,0
2017-07-25,14.003,14.445,13.976,14.118,41766,0
2017-07-26,14.176,14.511,13.955,14.108,49336,0
2017-07-27,14.118,14.194,13.823,14.146,50338,0
2017-07-28,14.012,14.425,13.821,14.166,48806,0
2017-07-31,14.166,14.32,13.676,14.176,103983,0
2017-08-01,14.464,14.723,14.137,14.685,135809,0
2017-08-02,14.665,15.02,14.186,14.647,140147,0
2017-08-03,14.781,14.934,14.483,14.733,51997,0
2017-08-04,13.084,13.436,12.868,12.927,1211076,0
2017-08-07,12.927,13.231,12.839,13.191,296951,0
2017-08-08,13.094,13.201,12.771,12.912,295932,0
2017-08-09,12.996,13.211,12.79,12.996,275672,0
2017-08-10,12.966,13.397,12.966,13.211,226012,0
2017-08-11,13.142,13.295,12.565,13.123,268959,0
2017-08-14,13.201,13.436,12.917,13.064,144024,0
2017-08-15,13.035,13.348,12.78,13.309,170644,0
2017-08-16,13.231,13.338,12.889,13.015,177662,0
2017-08-17,12.937,13.156,12.565,12.604,65985,0
2017-08-18,12.614,13.319,12.418,12.966,138825,0
2017-08-21,12.947,12.986,12.487,12.634,71187,0
2017-08-22,12.555,13.159,12.526,12.917,100382,0
2017-08-23,13.368,13.368,12.947,13.289,131866,0
2017-08-24,13.358,13.421,13.212,13.328,55865,0
2017-08-25,13.299,13.368,13.074,13.201,61332,0
2017-08-28,13.142,13.348,12.966,13.172,45747,0
2017-08-29,12.908,13.146,12.889,13.064,83796,0
2017-08-30,13.015,13.368,12.947,13.26,60866,0
2017-08-31,13.309,13.416,13.003,13.407,74946,0
2017-09-01,13.358,13.377,13.103,13.25,40516,0
2017-09-05,13.358,13.465,13.172,13.416,43182,0
2017-09-06,13.397,13.602,13.191,13.485,58118,0
2017-09-07,13.475,13.632,13.368,13.426,70746,0
2017-09-08,13.338,13.397,13.211,13.309,48782,0
2017-09-11,13.299,13.407,13.113,13.191,105168,0
2017-09-12,13.206,13.282,13.025,13.152,45120,0
2017-09-13,13.123,13.485,13.035,13.309,36108,0
2017-09-14,13.26,13.515,13.26,13.338,35800,0
2017-09-15,13.25,13.617,13.25,13.358,49488,0
2017-09-18,13.416,13.65,13.392,13.602,48998,0
2017-09-19,13.553,13.651,13.456,13.651,45179,0
2017-09-20,13.583,13.867,13.514,13.749,46158,0
2017-09-21,13.827,13.896,13.632,13.681,94822,0
2017-09-22,13.759,14.062,13.69,13.945,62421,0
2017-09-25,14.013,14.229,13.758,13.779,127405,0
2017-09-26,13.779,14.194,13.779,13.798,36922,0
2017-09-27,13.906,13.964,13.485,13.916,71903,0
2017-09-28,13.896,13.896,13.113,13.602,95121,0
2017-09-29,13.514,14.287,12.965,13.955,77454,0
2017-10-02,13.886,14.15,13.671,14.004,23484,0
2017-10-03,13.896,14.09,13.642,13.999,47633,0
2017-10-04,14.004,14.004,13.7,13.857,30253,0
2017-10-05,13.827,14.101,13.779,14.013,64758,0
2017-10-06,14.004,14.287,13.739,14.278,58760,0
2017-10-09,14.287,14.287,13.788,13.818,97390,0
2017-10-10,13.818,14.053,13.7,13.7,52854,0
2017-10-11,13.7,13.935,13.583,13.73,44529,0
2017-10-12,13.7,13.827,13.553,13.739,55024,0
2017-10-13,13.69,13.759,13.309,13.485,119945,0
2017-10-16,13.632,13.769,13.495,13.553,75144,0
2017-10-17,13.475,13.573,13.221,13.407,68762,0
2017-10-18,13.358,13.583,13.289,13.397,126541,0
2017-10-19,13.27,13.475,13.142,13.456,87582,0
2017-10-20,13.475,13.593,13.084,13.534,76205,0
2017-10-23,13.456,13.495,12.986,12.996,108288,0
2017-10-24,13.025,13.074,12.966,13.015,52940,0
2017-10-25,12.966,12.976,12.722,12.819,158970,0
2017-10-26,12.819,12.878,12.501,12.712,122625,0
2017-10-27,12.653,13.142,12.604,12.859,223828,0
2017-10-30,12.898,13.162,12.483,12.898,64603,0
2017-10-31,12.81,13.015,12.634,12.976,77814,0
2017-11-01,12.976,13.138,12.78,13.064,78706,0
2017-11-02,12.594,12.937,12.536,12.663,111113,0
2017-11-03,12.536,13.133,12.232,12.937,64380,0
2017-11-06,12.996,13.063,12.819,13.025,88126,0
2017-11-07,13.09,13.25,12.96,13.14,80254,0
2017-11-08,13.06,13.4,12.889,13.02,73470,0
2017-11-09,13.06,13.22,12.79,13.13,118725,0
2017-11-10,13,13.299,12.8643,13.05,53497,0
