Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.1961,8.3312,8.0708,8.3121,77897,0
2005-02-28,8.1576,8.428,8.1576,8.428,161592,0
2005-03-01,8.3506,8.3506,8.3121,8.3506,48375,0
2005-03-02,8.3023,8.3411,8.1961,8.2349,79761,0
2005-03-03,8.2734,8.3312,8.0511,8.1576,41953,0
2005-03-04,8.2059,8.2059,8.148,8.1865,63600,0
2005-03-07,8.1865,8.1865,8.0996,8.1576,39155,0
2005-03-08,8.061,8.1865,7.9838,8.0511,97266,0
2005-03-09,8.0127,8.1093,7.9162,8.0223,65673,0
2005-03-10,8.0127,8.0418,7.781,7.8293,76135,0
2005-03-11,7.781,7.8099,7.4528,7.7134,113425,0
2005-03-14,7.6652,8.1672,7.6652,7.9838,116119,0
2005-03-15,8.061,8.148,7.781,7.8487,52413,0
2005-03-16,7.9257,8.0511,7.6652,7.7232,68470,0
2005-03-17,7.7713,7.781,7.5881,7.6652,109281,0
2005-03-18,7.7618,7.887,7.6459,7.8198,154654,0
2005-03-21,7.9162,8.1672,7.8581,8.1285,86079,0
2005-03-22,7.9645,8.399,7.9645,8.0996,122023,0
2005-03-23,8.0127,8.254,7.9355,7.9451,140357,0
2005-03-24,7.9645,8.1382,7.8198,7.8581,47338,0
2005-03-28,7.8487,8.2059,7.8293,8.0899,94883,0
2005-03-29,8.0899,8.4954,8.0899,8.4663,150925,0
2005-03-30,8.5341,8.592,8.2638,8.5051,144088,0
2005-03-31,8.5823,8.5823,8.1285,8.2445,99546,0
2005-04-01,8.2638,8.3121,7.6652,7.9162,312621,0
2005-04-04,7.9355,8.1093,7.8293,8.0321,75515,0
2005-04-05,8.0708,8.4857,8.0708,8.4663,136834,0
2005-04-06,8.4857,8.6595,8.4568,8.5823,102965,0
2005-04-07,8.5823,8.7753,8.399,8.6018,71578,0
2005-04-08,8.4471,8.5341,8.061,8.061,82452,0
2005-04-11,8.1093,8.3312,7.9935,8.1382,76342,0
2005-04-12,8.1285,8.428,7.9548,8.3604,112286,0
2005-04-13,8.3893,8.7367,8.3893,8.563,154031,0
2005-04-14,8.592,8.592,8.3023,8.4663,150199,0
2005-04-15,8.4761,8.7561,8.4761,8.6595,201059,0
2005-04-18,8.6982,8.7367,8.5051,8.5823,118087,0
2005-04-19,8.5823,8.7753,8.4954,8.563,114046,0
2005-04-20,8.5725,8.5725,8.3506,8.428,131863,0
2005-04-21,8.4761,8.4857,8.2059,8.4761,127099,0
2005-04-22,8.4761,8.4954,8.3023,8.4954,114046,0
2005-04-25,8.4954,8.4954,8.2155,8.2638,110732,0
2005-04-26,8.2059,8.3506,8.0708,8.119,159211,0
2005-04-27,8.119,8.3023,8.0708,8.254,85457,0
2005-04-28,8.2638,8.3795,8.1672,8.254,142844,0
2005-04-29,8.225,8.3506,8.1769,8.3312,105141,0
2005-05-02,8.283,8.5436,8.283,8.5341,105451,0
2005-05-03,8.5341,8.5436,8.4568,8.5051,111355,0
2005-05-04,8.4954,8.6884,8.4375,8.6789,112700,0
2005-05-05,8.6789,9.2193,8.6499,9.036,236796,0
2005-05-06,9.0748,9.1133,8.8044,8.8237,154031,0
2005-05-09,8.9299,8.9879,8.8334,8.8334,191322,0
2005-05-10,8.8817,8.8817,8.6113,8.7849,129999,0
2005-05-11,8.7849,8.8817,8.7079,8.7561,112391,0
2005-05-12,8.9299,9.0748,8.3216,8.399,434643,0
2005-05-13,8.4954,8.5244,8.1093,8.2155,241975,0
2005-05-16,8.2059,8.399,8.1285,8.3411,126167,0
2005-05-17,8.3699,8.5051,8.3506,8.4568,79241,0
2005-05-18,8.4761,8.7849,8.4761,8.7367,282062,0
2005-05-19,8.6884,8.7079,8.4663,8.4663,80900,0
2005-05-20,8.4471,8.5534,8.4181,8.5341,93329,0
2005-05-23,8.6693,8.9588,8.5534,8.8913,287241,0
2005-05-24,9.0649,9.0649,8.9203,8.9684,212039,0
2005-05-25,8.9684,8.9684,8.592,8.6018,95611,0
2005-05-26,8.6693,8.7753,8.6499,8.6884,134039,0
2005-05-27,8.6789,8.7367,8.6402,8.6884,95815,0
2005-05-31,8.6884,8.6982,8.592,8.6018,121712,0
2005-06-01,8.6402,8.8429,8.6018,8.8044,282268,0
2005-06-02,8.8044,8.8044,8.6402,8.6693,109592,0
2005-06-03,8.6884,8.6884,8.5534,8.6595,94056,0
2005-06-06,8.7174,8.7174,8.5051,8.6499,52621,0
2005-06-07,8.6499,8.6884,8.3411,8.3795,149784,0
2005-06-08,8.3699,8.428,8.1672,8.1961,132382,0
2005-06-09,8.1865,8.4663,8.1576,8.4181,165528,0
2005-06-10,8.4181,8.4181,8.2059,8.2349,182309,0
2005-06-13,8.2155,8.2349,8.0418,8.0899,162318,0
2005-06-14,8.1093,8.3795,8.0996,8.2155,421592,0
2005-06-15,8.2445,8.6018,8.1961,8.592,118604,0
2005-06-16,8.6018,8.8334,8.5146,8.7849,201474,0
2005-06-17,8.8817,8.9299,8.6884,8.7849,250468,0
2005-06-20,8.8718,8.8718,8.6402,8.6982,101204,0
2005-06-21,8.6982,8.7463,8.4857,8.6595,119848,0
2005-06-22,8.6789,8.7174,8.5725,8.6693,145330,0
2005-06-23,8.6693,8.9203,8.2349,8.2349,267353,0
2005-06-24,8.3312,8.4375,8.2349,8.4375,153616,0
2005-06-27,8.4085,8.4085,8.2155,8.283,96128,0
2005-06-28,8.3023,8.592,8.283,8.5823,141912,0
2005-06-29,8.6789,8.8237,8.6402,8.7561,171328,0
2005-06-30,8.7463,8.7658,8.4761,8.5436,100582,0
2005-07-01,8.8044,8.8237,8.6113,8.7561,141497,0
2005-07-05,8.8913,9.654,8.8237,9.3647,479081,0
2005-07-06,9.4614,9.508,9.0844,9.094,247256,0
2005-07-07,9.1906,9.558,9.0748,9.4225,473592,0
2005-07-08,9.4614,9.4614,9.2877,9.3732,278024,0
2005-07-11,9.4225,9.606,9.3732,9.558,481360,0
2005-07-12,9.597,9.597,9.4126,9.4317,322252,0
2005-07-13,9.4317,9.896,9.2193,9.896,809310,0
2005-07-14,9.896,9.896,8.4568,8.6018,1281658,0
2005-07-15,8.6789,8.8817,8.4568,8.4663,464579,0
2005-07-18,8.6499,8.6499,8.225,8.2445,358715,0
2005-07-19,8.3506,8.4375,8.119,8.2349,538848,0
2005-07-20,8.3411,8.7463,8.3023,8.7367,565472,0
2005-07-21,8.7849,8.7849,8.428,8.4568,529837,0
2005-07-22,8.4857,8.6884,8.4663,8.6884,296358,0
2005-07-25,8.6789,8.6789,8.4085,8.4085,171435,0
2005-07-26,8.5051,8.6499,8.4761,8.5534,218669,0
2005-07-27,8.563,8.5725,8.1769,8.1865,385336,0
2005-07-28,8.2445,8.5341,8.1285,8.4857,182103,0
2005-07-29,8.4761,8.5244,8.3312,8.4568,167601,0
2005-08-01,8.4954,8.5725,8.148,8.1769,208826,0
2005-08-02,8.2059,8.283,8.0223,8.2349,249330,0
2005-08-03,8.2349,8.2349,7.7327,7.9935,355402,0
2005-08-04,7.9257,7.9355,7.5881,7.7327,605558,0
2005-08-05,7.7423,7.7423,7.5012,7.5494,312413,0
2005-08-08,7.5494,7.6652,7.2501,7.4143,331576,0
2005-08-09,7.4335,7.6267,7.3176,7.3948,275848,0
2005-08-10,7.4623,7.4913,7.337,7.3756,290348,0
2005-08-11,7.3756,7.4528,7.337,7.4335,149163,0
2005-08-12,7.3853,7.4143,7.1923,7.3563,298220,0
2005-08-15,7.3563,7.4143,7.2693,7.3273,223746,0
2005-08-16,7.3273,7.559,7.2693,7.4432,414547,0
2005-08-17,7.3853,7.6072,7.3657,7.5204,290142,0
2005-08-18,7.5204,7.5204,7.3563,7.4432,333234,0
2005-08-19,7.5397,7.5397,7.3948,7.4432,209656,0
2005-08-22,7.4432,7.5012,7.2598,7.337,262590,0
2005-08-23,7.3853,7.3853,7.2113,7.2402,129895,0
2005-08-24,7.2402,7.3176,7.057,7.2309,318420,0
2005-08-25,7.1923,7.4723,7.1923,7.3563,174334,0
2005-08-26,7.3657,7.3853,7.2402,7.2984,215043,0
2005-08-29,7.3176,7.6555,7.2693,7.6362,296253,0
2005-08-30,7.6459,7.6843,7.5686,7.6267,211624,0
2005-08-31,7.6267,7.7522,7.4723,7.675,540507,0
2005-09-01,7.675,8.1672,7.675,8.0803,528595,0
2005-09-02,8.0803,8.0803,7.7423,7.8004,237727,0
2005-09-06,7.8293,8.0031,7.8198,7.9742,192460,0
2005-09-07,7.9838,8.0996,7.8777,8.0223,222706,0
2005-09-08,8.148,8.148,7.8198,7.8389,201680,0
2005-09-09,7.8777,8.0418,7.7134,8.0127,560705,0
2005-09-12,7.9742,7.9838,7.8099,7.8487,217633,0
2005-09-13,7.9451,7.9838,7.7522,7.781,718154,0
2005-09-14,7.8004,7.8581,7.6941,7.8389,184589,0
2005-09-15,7.8581,7.868,7.6459,7.6555,126583,0
2005-09-16,7.7713,7.8389,7.7423,7.8004,254197,0
2005-09-19,7.8198,7.8293,7.4335,7.4528,166565,0
2005-09-20,7.6267,7.6267,7.4528,7.5108,187282,0
2005-09-21,7.5686,7.5686,7.1633,7.1729,172159,0
2005-09-22,7.337,7.4143,7.1439,7.3273,138286,0
2005-09-23,7.3948,7.4143,7.0376,7.2402,166358,0
2005-09-26,7.4819,7.6843,7.4528,7.617,140461,0
2005-09-27,7.617,7.617,7.2402,7.3563,136629,0
2005-09-28,7.3948,7.3948,7.1729,7.2501,235864,0
2005-09-29,7.2309,7.5204,7.0763,7.5204,141186,0
2005-09-30,7.53,7.6267,7.3853,7.6267,123992,0
2005-10-03,7.4819,7.5686,7.3563,7.4143,136111,0
2005-10-04,7.4335,7.4623,7.0473,7.0473,195776,0
2005-10-05,7.057,7.1245,6.7869,6.7869,182724,0
2005-10-06,6.8253,7.0087,6.5454,6.6321,192357,0
2005-10-07,6.8542,7.057,6.7,6.883,209758,0
2005-10-10,6.912,7.0473,6.7288,6.7674,68574,0
2005-10-11,6.7869,6.835,6.0819,6.1206,478769,0
2005-10-12,6.1398,6.3522,6.1398,6.2558,278850,0
2005-10-13,6.2172,6.4584,6.1976,6.4584,186867,0
2005-10-14,6.5069,6.5647,6.3909,6.4971,148333,0
2005-10-17,6.5358,6.5454,6.1108,6.2461,326398,0
2005-10-18,6.3137,6.3522,6.1206,6.1785,295840,0
2005-10-19,6.1785,6.3522,6.0916,6.3137,139321,0
2005-10-20,6.2267,6.4199,6.1593,6.2074,117570,0
2005-10-21,6.2172,6.41,6.1593,6.1785,93952,0
2005-10-24,6.1883,6.5647,6.1883,6.5358,99131,0
2005-10-25,6.1593,6.1687,4.769,5.0972,1914255,0
2005-10-26,5.0972,5.2613,4.9719,5.0972,595097,0
2005-10-27,5.0972,5.136,4.8849,4.9812,377258,0
2005-10-28,5.049,5.1938,5.02,5.1938,361511,0
2005-10-31,5.2613,5.4544,5.0972,5.2613,420971,0
2005-11-01,5.2036,5.2518,5.049,5.2324,259066,0
2005-11-02,5.2806,5.4544,5.2518,5.4351,165114,0
2005-11-03,5.5799,5.5993,5.107,5.1551,239073,0
2005-11-04,5.1747,5.1938,4.9719,4.9719,254819,0
2005-11-07,4.9812,5.107,4.9719,5.0103,261657,0
2005-11-08,4.9524,5.0103,4.8367,4.9427,329401,0
2005-11-09,4.9812,4.9812,4.8367,4.8946,197638,0
2005-11-10,4.9042,4.9235,4.8463,4.9235,292628,0
2005-11-11,4.9235,5.3773,4.8656,5.2903,354985,0
2005-11-14,5.3964,5.4061,5.1839,5.2227,224574,0
2005-11-15,5.3964,5.4061,5.1649,5.242,265076,0
2005-11-16,5.2518,5.2518,5.0876,5.1455,271806,0
2005-11-17,5.2227,5.416,5.1262,5.3773,241459,0
2005-11-18,5.5123,5.7731,5.3964,5.6088,407918,0
2005-11-21,5.6187,5.6669,5.5319,5.5993,446762,0
2005-11-22,5.5799,5.7924,5.5413,5.5799,195567,0
2005-11-23,5.5508,5.6474,5.5123,5.5608,251196,0
2005-11-25,5.5608,5.5799,5.5123,5.522,64015,0
2005-11-28,5.522,5.5703,5.329,5.329,195362,0
2005-11-29,5.329,5.3964,5.2518,5.2613,317282,0
2005-11-30,5.2131,5.5799,5.2131,5.5608,298741,0
2005-12-01,5.5896,5.8406,5.5028,5.7826,534085,0
2005-12-02,5.7731,5.7731,5.5896,5.6862,217220,0
2005-12-05,5.696,5.7536,5.5703,5.696,162525,0
2005-12-06,5.6378,5.7634,5.5799,5.6187,201785,0
2005-12-07,5.6378,5.7634,5.5993,5.6378,161592,0
2005-12-08,5.6474,5.6669,5.416,5.464,274708,0
2005-12-09,5.5028,5.7924,5.4544,5.6474,284550,0
2005-12-12,5.7344,5.8309,5.6669,5.8117,374770,0
2005-12-13,5.8406,6.1013,5.7731,5.9855,353950,0
2005-12-14,6.0336,6.1593,6.0336,6.0819,227991,0
2005-12-15,6.0819,6.1495,5.8601,5.9083,149993,0
2005-12-16,5.9855,5.9855,5.8117,5.889,345870,0
2005-12-19,5.8793,5.8793,5.5703,5.5799,159521,0
2005-12-20,5.5896,5.6474,5.3095,5.358,394142,0
2005-12-21,5.4253,5.4544,5.242,5.3193,307855,0
2005-12-22,5.3095,5.696,5.2903,5.5703,1101834,0
2005-12-23,5.5799,5.6378,5.5319,5.6187,198780,0
2005-12-27,5.5993,5.7344,5.4544,5.5508,174543,0
2005-12-28,5.5799,5.6282,5.4833,5.5028,231514,0
2005-12-29,5.5508,5.7151,5.4931,5.7054,537918,0
2005-12-30,5.696,5.696,5.4253,5.4931,168739,0
2006-01-03,5.4931,5.4931,5.3095,5.4544,295011,0
2006-01-04,5.4544,5.9758,5.4544,5.802,763627,0
2006-01-05,6.3041,6.941,6.3041,6.7,1643377,0
2006-01-06,7.1053,7.1053,6.5548,6.7,760316,0
2006-01-09,6.7,6.8542,6.6805,6.69,370213,0
2006-01-10,6.7,7.0668,6.6805,6.9896,452253,0
2006-01-11,7.0376,7.1923,6.912,6.9314,323186,0
2006-01-12,6.9509,6.9509,6.7577,6.7963,386889,0
2006-01-13,6.806,6.941,6.806,6.9025,237106,0
2006-01-17,6.941,6.9896,6.8447,6.9314,240628,0
2006-01-18,6.9314,7.1534,6.883,7.1053,388755,0
2006-01-19,7.1633,7.3948,7.0473,7.3948,705206,0
2006-01-20,7.4723,7.5976,7.0087,7.1344,574687,0
2006-01-23,7.1245,7.4335,7.1245,7.3082,335513,0
2006-01-24,7.3176,7.3467,7.1439,7.1633,249950,0
2006-01-25,7.2212,7.4723,7.2017,7.3176,256372,0
2006-01-26,7.3176,7.3563,6.97,7.0087,440133,0
2006-01-27,7.0473,7.2402,6.8158,7.1053,447485,0
2006-01-30,7.0956,7.2309,6.941,7.0763,528181,0
2006-01-31,7.1149,7.1923,6.9989,7.0087,505391,0
2006-02-01,6.9989,7.2309,6.7963,7.1439,263830,0
2006-02-02,7.057,7.0859,6.6805,6.864,468308,0
2006-02-03,6.883,7.0087,6.7385,6.883,268182,0
2006-02-06,6.9025,6.9605,6.7769,6.835,145433,0
2006-02-07,6.8447,6.941,6.7385,6.7674,135592,0
2006-02-08,6.7674,6.9218,6.7577,6.8542,172262,0
2006-02-09,6.9025,7.0956,6.8253,6.8736,200852,0
2006-02-10,6.893,7.0087,6.8542,6.9896,163456,0
2006-02-13,7.0763,7.0763,6.8158,6.8542,142326,0
2006-02-14,6.893,6.9896,6.883,6.9509,137665,0
2006-02-15,6.9798,7.0185,6.912,6.9989,305368,0
2006-02-16,7.057,7.1824,6.9989,7.1439,256994,0
2006-02-17,7.1439,7.2598,7.0376,7.2402,200127,0
2006-02-21,7.3273,7.3563,7.0281,7.2887,209969,0
2006-02-22,7.2693,7.3563,7.1149,7.1344,171017,0
2006-02-23,7.1439,7.2113,6.9896,7.1534,166047,0
2006-02-24,7.0763,7.3853,7.0376,7.3273,221464,0
2006-02-27,7.4238,8.3893,7.3756,7.868,863174,0
2006-02-28,7.887,7.9162,7.4044,7.5108,293457,0
2006-03-01,7.53,7.617,7.2887,7.4528,334270,0
2006-03-02,7.5012,7.7423,7.4913,7.6843,253784,0
2006-03-03,7.675,7.675,7.53,7.5783,186038,0
2006-03-06,7.5108,7.5494,7.1149,7.1534,332611,0
2006-03-07,7.2017,7.3853,7.1053,7.2984,229958,0
2006-03-08,7.3273,7.3853,7.2402,7.2984,168947,0
2006-03-09,7.2887,7.3657,7.1344,7.1344,119952,0
2006-03-10,7.1534,7.1729,6.8447,6.941,269840,0
2006-03-13,6.912,7.0087,6.6805,6.7674,333129,0
2006-03-14,6.7769,7.2212,6.7769,7.0859,453185,0
2006-03-15,7.2017,7.2501,7.0087,7.0956,142739,0
2006-03-16,7.1053,7.2693,7.0376,7.0956,201371,0
2006-03-17,7.1534,7.2212,6.893,7.1149,348358,0
2006-03-20,7.2501,7.337,6.893,7.0473,148749,0
2006-03-21,7.057,7.337,7.0087,7.0185,238452,0
2006-03-22,7.0281,7.1633,6.6321,7.1053,227367,0
2006-03-23,7.0087,7.2887,7.0087,7.2402,180756,0
2006-03-24,7.2598,7.5976,7.2402,7.5204,243320,0
2006-03-27,7.6267,7.8198,7.4723,7.8004,403258,0
2006-03-28,7.7713,7.9935,7.7134,7.9838,317074,0
2006-03-29,7.9838,7.9838,6.0336,6.0336,2584760,0
2006-03-30,6.0916,6.2943,5.8503,5.9083,1643481,0
2006-03-31,5.9467,6.1398,5.8117,5.9373,819566,0
2006-04-03,5.9855,6.0047,5.8309,5.8406,547656,0
2006-04-04,5.8793,5.9661,5.7924,5.8406,491926,0
2006-04-05,5.9373,6.0819,5.8793,6.0145,625344,0
2006-04-06,6.0722,6.1495,6.0047,6.0722,389997,0
2006-04-07,6.0916,6.2267,5.9467,5.9855,401702,0
2006-04-10,5.9373,6.0047,5.8985,5.9274,206652,0
2006-04-11,5.9855,6.0145,5.8793,5.9177,404085,0
2006-04-12,5.9467,6.2267,5.9083,6.1687,396316,0
2006-04-13,6.1883,6.3909,6.1883,6.2654,372079,0
2006-04-17,6.2654,6.5162,6.2267,6.4971,493687,0
2006-04-18,6.6516,6.7288,6.5162,6.6611,358302,0
2006-04-19,6.6611,6.9896,6.613,6.97,666466,0
2006-04-20,7.0956,7.1344,6.9218,7.0185,691015,0
2006-04-21,7.2017,7.3853,7.1149,7.3563,565160,0
2006-04-24,7.2984,7.5012,7.1439,7.1923,464061,0
2006-04-25,7.3756,7.4913,7.2113,7.4143,299879,0
2006-04-26,7.4335,7.6652,7.4238,7.5108,385336,0
2006-04-27,7.5881,7.5881,7.0956,7.1923,411441,0
2006-04-28,7.3176,7.4432,7.1534,7.2309,283616,0
2006-05-01,6.9989,7.0473,6.671,6.7481,468517,0
2006-05-02,6.7577,7.2309,6.7577,6.941,370110,0
2006-05-03,7.1923,7.1923,6.6031,6.9314,398491,0
2006-05-04,6.864,7.0376,6.8542,7.0087,365034,0
2006-05-05,7.1245,7.1824,7.0087,7.0087,242598,0
2006-05-08,7.1729,7.1729,7.0185,7.0668,239697,0
2006-05-09,7.2017,7.3176,7.0859,7.3082,266939,0
2006-05-10,7.3948,7.3948,7.1439,7.2017,243010,0
2006-05-11,7.2017,7.2017,6.8542,6.893,247256,0
2006-05-12,6.9025,7.0281,6.719,6.7869,264039,0
2006-05-15,6.7385,6.7963,6.5069,6.6321,211211,0
2006-05-16,6.7095,6.8253,6.613,6.7674,198158,0
2006-05-17,6.883,6.9218,6.4873,6.5839,263313,0
2006-05-18,6.5937,6.7481,6.3717,6.439,154964,0
2006-05-19,6.5839,6.613,6.2172,6.5743,302882,0
2006-05-22,6.5743,6.613,6.2943,6.4873,283305,0
2006-05-23,6.4873,6.5839,6.2654,6.3428,202820,0
2006-05-24,6.4489,6.5454,6.0047,6.2943,325774,0
2006-05-25,6.3331,6.6611,6.3331,6.6611,223949,0
2006-05-26,6.6805,7.0087,6.6805,6.97,325153,0
2006-05-30,7.0185,7.0185,6.2847,6.2847,256372,0
2006-05-31,6.439,6.671,6.3428,6.5839,250261,0
2006-06-01,6.5839,6.5839,6.3619,6.5069,218770,0
2006-06-02,6.5454,6.7481,6.5454,6.69,211624,0
2006-06-05,6.613,6.6516,6.4005,6.4681,317903,0
2006-06-06,6.5358,6.5454,6.0433,6.2267,301744,0
2006-06-07,6.2267,6.2267,5.9855,5.9855,168429,0
2006-06-08,6.0145,6.0145,5.5319,5.8694,363376,0
2006-06-09,6.0047,6.0047,5.6862,5.7441,181482,0
2006-06-12,5.8117,5.8406,5.4449,5.5028,212245,0
2006-06-13,5.464,5.696,5.3095,5.4738,369177,0
2006-06-14,5.3964,5.5413,5.2613,5.358,253679,0
2006-06-15,5.3387,6.0819,5.3387,5.8503,238452,0
2006-06-16,5.8503,5.8694,5.6573,5.7826,559775,0
2006-06-19,5.7826,5.8694,5.6862,5.7344,168739,0
2006-06-20,5.7344,5.889,5.7344,5.8117,124715,0
2006-06-21,5.8503,6.1108,5.8309,6.0336,136525,0
2006-06-22,5.9855,6.0531,5.9274,5.9855,123164,0
2006-06-23,5.9274,6.1785,5.802,6.1303,247567,0
2006-06-26,6.1495,6.2847,5.9274,6.0241,267147,0
2006-06-27,6.0722,6.1687,5.696,5.7054,240420,0
2006-06-28,5.7924,5.9855,5.4449,5.5028,721160,0
2006-06-29,5.5028,5.8214,5.3387,5.358,1003118,0
2006-06-30,5.4544,5.9758,5.4449,5.8793,669368,0
2006-07-03,5.6474,5.6862,5.4833,5.5993,261657,0
2006-07-05,5.5413,5.6763,5.3676,5.6282,200333,0
2006-07-06,5.6474,5.8214,5.6474,5.7344,145641,0
2006-07-07,5.7344,5.8214,5.5608,5.5799,147091,0
2006-07-10,5.5896,5.7344,5.5028,5.6474,262692,0
2006-07-11,5.6474,5.8406,5.5608,5.8309,175058,0
2006-07-12,5.8406,5.8793,5.5993,5.5993,155482,0
2006-07-13,5.6088,5.6573,5.2518,5.271,234932,0
2006-07-14,5.271,5.4449,5.271,5.3964,192048,0
2006-07-17,5.4061,5.416,5.1747,5.271,203028,0
2006-07-18,5.3482,5.358,5.1551,5.3482,160971,0
2006-07-19,5.3482,5.7634,5.329,5.7441,270461,0
2006-07-20,5.7441,5.7634,5.4253,5.4931,169879,0
2006-07-21,5.4931,5.5799,5.4253,5.4738,206860,0
2006-07-24,5.5123,5.6378,5.4544,5.5123,254922,0
2006-07-25,5.5413,5.889,5.5413,5.7826,352084,0
2006-07-26,5.7151,5.7634,5.464,5.6378,192255,0
2006-07-27,5.6474,5.7826,5.5508,5.7054,334682,0
2006-07-28,5.7634,5.8793,5.5993,5.8117,194947,0
2006-07-31,5.8214,5.8985,5.6474,5.8503,238558,0
2006-08-01,5.8503,5.8601,5.4061,5.416,294598,0
2006-08-02,5.464,5.6187,5.329,5.416,300293,0
2006-08-03,5.4253,5.5028,5.3095,5.4738,142427,0
2006-08-04,5.5028,5.7441,5.5028,5.7248,255545,0
2006-08-07,5.7924,5.9274,5.7441,5.8694,257722,0
2006-08-08,5.9177,5.9177,5.7054,5.7731,225711,0
2006-08-09,5.7924,5.889,5.6282,5.7054,211003,0
2006-08-10,5.6474,5.7731,5.4544,5.7151,174852,0
2006-08-11,5.7248,5.8214,5.5703,5.6378,172054,0
2006-08-14,5.5028,5.5028,4.0837,4.1028,3872426,0
2006-08-15,4.1319,4.18,4.0063,4.0739,4478191,0
2006-08-16,4.1126,4.3056,4.1126,4.2767,2147630,0
2006-08-17,4.2767,4.3829,4.2572,4.2959,1000945,0
2006-08-18,4.3346,4.3346,4.267,4.3153,458571,0
2006-08-21,4.325,4.4022,4.2959,4.3443,493376,0
2006-08-22,4.3346,4.4214,4.3056,4.3056,579766,0
2006-08-23,4.3924,4.4311,4.325,4.4214,730172,0
2006-08-24,4.4022,4.4892,4.3829,4.4699,672890,0
2006-08-25,4.5277,4.5277,4.4214,4.4504,224366,0
2006-08-28,4.46,4.5277,4.441,4.5082,284133,0
2006-08-29,4.5277,4.5372,4.4892,4.5182,320078,0
2006-08-30,4.5182,4.5372,4.5082,4.5182,276573,0
2006-08-31,4.5857,4.5857,4.5082,4.5082,337688,0
2006-09-01,4.5082,4.5372,4.5082,4.5277,261139,0
2006-09-05,4.5662,4.5662,4.4892,4.4892,249950,0
2006-09-06,4.4892,4.4986,4.3636,4.3924,339863,0
2006-09-07,4.3636,4.4214,4.3153,4.325,168015,0
2006-09-08,4.3153,4.4121,4.2381,4.2479,524452,0
2006-09-11,4.1994,4.267,4.1994,4.2479,630107,0
2006-09-12,4.2864,4.4022,4.2381,4.2381,370732,0
2006-09-13,4.2767,4.2864,4.1028,4.1994,388029,0
2006-09-14,4.1994,4.2767,4.18,4.2381,1548908,0
2006-09-15,4.2572,4.2864,4.161,4.161,348046,0
2006-09-18,4.1512,4.1994,4.0933,4.1028,289210,0
2006-09-19,4.1126,4.1994,4.0643,4.1126,365553,0
2006-09-20,4.2091,4.2479,4.18,4.2091,293872,0
2006-09-21,4.1994,4.267,4.0739,4.1899,1887942,0
2006-09-22,4.1512,4.1994,4.0643,4.0933,270771,0
2006-09-25,4.1319,4.1899,4.1028,4.1413,191529,0
2006-09-26,4.1413,4.1413,4.0643,4.1126,276468,0
2006-09-27,4.1126,4.5277,4.1126,4.3056,1856867,0
2006-09-28,4.4121,4.4504,4.1994,4.2091,451839,0
2006-09-29,4.2283,4.3539,4.2188,4.267,574172,0
2006-10-02,4.267,4.3443,4.1994,4.2864,686353,0
2006-10-03,4.267,4.3829,4.2479,4.2864,311378,0
2006-10-04,4.2767,4.4699,4.2767,4.4214,500523,0
2006-10-05,4.3924,4.5182,4.3924,4.4699,636116,0
2006-10-06,4.9235,5.0008,4.6822,4.8752,3206582,0
2006-10-09,4.9427,4.9812,4.8849,4.9138,657454,0
2006-10-10,4.9427,5.0393,4.9332,4.9719,634044,0
2006-10-11,4.9719,5.0103,4.8463,4.9427,464787,0
2006-10-12,4.9235,5.0103,4.9042,4.9812,523209,0
2006-10-13,5.0008,5.049,4.9812,5.0008,573446,0
2006-10-16,5.0393,5.0587,4.991,5.0103,558945,0
2006-10-17,4.991,5.049,4.9524,4.9524,355089,0
2006-10-18,4.9621,5.02,4.9235,4.9332,247155,0
2006-10-19,4.9427,5.02,4.9427,5.0008,325570,0
2006-10-20,5.0393,5.049,4.8656,4.8752,285376,0
2006-10-23,4.8269,4.8463,4.6822,4.798,422004,0
2006-10-24,4.7013,4.8269,4.7013,4.7594,255027,0
2006-10-25,4.7787,4.9042,4.7787,4.8559,183758,0
2006-10-26,4.8172,4.8656,4.6918,4.7304,237003,0
2006-10-27,4.7111,4.7304,4.5662,4.5857,239384,0
2006-10-30,4.6435,4.8078,4.6241,4.6533,588675,0
2006-10-31,4.6338,4.6338,4.46,4.46,615088,0
2006-11-01,4.4986,4.595,4.441,4.4892,394971,0
2006-11-02,4.4121,4.5662,4.4121,4.441,257512,0
2006-11-03,4.4892,4.5662,4.4121,4.4504,243114,0
2006-11-06,4.4892,4.6049,4.46,4.576,477527,0
2006-11-07,4.547,4.6241,4.4793,4.5372,308062,0
2006-11-08,4.5372,4.6338,4.5182,4.595,239281,0
2006-11-09,4.6338,5.049,4.595,5.0393,1391665,0
2006-11-10,5.0682,5.2036,4.9524,5.1938,1272958,0
2006-11-13,5.1938,5.2613,4.9719,5.2036,622341,0
2006-11-14,5.2036,5.2613,5.0103,5.0103,503112,0
2006-11-15,5.02,5.3001,5.02,5.2613,745296,0
2006-11-16,5.0587,5.2036,5.02,5.1166,1053875,0
2006-11-17,5.1166,5.136,4.8849,4.9235,894561,0
2006-11-20,4.9042,5.1649,4.9042,5.136,434020,0
2006-11-21,5.1455,5.242,5.107,5.242,415273,0
2006-11-22,5.242,5.2903,5.1166,5.2324,315106,0
2006-11-24,5.2036,5.3193,5.2036,5.2518,170295,0
2006-11-27,5.1839,5.2227,5.049,5.1262,1065166,0
2006-11-28,5.3869,5.4544,4.9427,5.3964,1559060,0
2006-11-29,5.3964,5.7536,5.3964,5.7151,2378416,0
2006-11-30,5.696,5.7054,5.358,5.6474,1137054,0
2006-12-01,5.5508,5.6088,5.3095,5.5799,867318,0
2006-12-04,5.5608,5.7634,5.5508,5.7536,663672,0
2006-12-05,5.7731,5.7731,5.5703,5.6573,354260,0
2006-12-06,5.7536,5.9373,5.7248,5.9083,1897058,0
2006-12-07,5.8117,5.8601,5.7151,5.7924,703653,0
2006-12-08,5.7441,5.889,5.7441,5.8503,376635,0
2006-12-11,5.8406,6.0336,5.8214,5.9758,499175,0
2006-12-12,5.9661,6.0241,5.8601,5.9274,395281,0
2006-12-13,5.889,5.995,5.889,5.9855,250468,0
2006-12-14,6.0145,6.3041,5.9564,6.1495,398181,0
2006-12-15,6.2267,6.2461,6.0627,6.2267,582148,0
2006-12-18,6.2267,6.2558,5.9855,5.995,334475,0
2006-12-19,5.9467,5.9855,5.5413,5.9373,450803,0
2006-12-20,5.9467,6.0047,5.8793,5.9467,217010,0
2006-12-21,5.9855,6.0627,5.7441,5.8117,384818,0
2006-12-22,5.7826,5.8214,5.6187,5.8117,204581,0
2006-12-26,5.7924,5.9083,5.7924,5.8985,88256,0
2006-12-27,6.0241,6.0722,5.7634,5.7924,338412,0
2006-12-28,5.7924,5.9083,5.7151,5.9083,722301,0
2006-12-29,5.889,5.995,5.8601,5.9855,342969,0
2007-01-03,5.9564,5.9661,5.5896,5.5993,476284,0
2007-01-04,5.5993,5.7344,5.5993,5.7248,259999,0
2007-01-05,5.6862,5.696,5.5508,5.6474,458364,0
2007-01-08,5.6378,5.7536,5.4544,5.5703,387098,0
2007-01-09,5.5608,5.5703,5.3773,5.5413,205617,0
2007-01-10,5.4931,5.5413,5.3001,5.4544,629589,0
2007-01-11,5.4544,5.5319,5.3001,5.329,339966,0
2007-01-12,5.3773,5.416,5.242,5.3095,151235,0
2007-01-16,5.2613,5.3676,5.2613,5.2903,357162,0
2007-01-17,5.2613,5.416,5.2518,5.4061,437337,0
2007-01-18,5.3869,5.464,5.3193,5.3964,172469,0
2007-01-19,5.3676,5.3773,5.2613,5.329,328365,0
2007-01-22,5.3095,5.3869,5.2903,5.3676,241870,0
2007-01-23,5.3676,5.696,5.3387,5.5896,367521,0
2007-01-24,5.6187,5.7248,5.5608,5.7248,156724,0
2007-01-25,5.7248,5.9373,5.6763,5.7151,463750,0
2007-01-26,5.7054,5.802,5.6088,5.7634,157035,0
2007-01-29,5.7924,5.9467,5.7731,5.9373,234516,0
2007-01-30,5.9373,6.1593,5.9373,6.0531,362858,0
2007-01-31,6.0241,6.1108,6.0145,6.0531,296771,0
2007-02-01,6.0627,6.1883,6.0145,6.0433,356643,0
2007-02-02,6.0433,6.1593,5.995,6.1108,166875,0
2007-02-05,6.1398,6.1593,6.0627,6.0627,261552,0
2007-02-06,6.0722,6.0722,5.9274,6.0531,330539,0
2007-02-07,6.0336,6.1013,6.0047,6.0047,225297,0
2007-02-08,5.995,6.0241,5.9274,5.995,118604,0
2007-02-09,6.0145,6.0336,5.9467,6.0047,229338,0
2007-02-12,5.9661,6.0336,5.9274,6.0241,137345,0
2007-02-13,5.9855,6.275,5.9855,6.2558,246206,0
2007-02-14,6.2558,6.5548,6.2267,6.3428,602174,0
2007-02-15,6.3812,6.526,6.2074,6.2074,259686,0
2007-02-16,6.275,6.3428,6.1495,6.2362,171435,0
2007-02-20,6.275,6.642,6.275,6.5454,932784,0
2007-02-21,6.5454,6.7288,6.4199,6.69,963444,0
2007-02-22,6.6031,6.8447,6.6031,6.7674,415273,0
2007-02-23,6.7577,6.9509,6.7577,6.7769,207170,0
2007-02-26,6.7769,6.8253,6.4681,6.7963,782296,0
2007-02-27,6.671,6.6805,6.1976,6.2654,420037,0
2007-02-28,6.2654,6.7481,6.2362,6.5647,508189,0
2007-03-01,5.7634,6.7577,5.7634,6.41,347423,0
2007-03-02,6.3522,6.41,6.1687,6.1883,334270,0
2007-03-05,6.1883,6.5162,5.995,6.0336,304126,0
2007-03-06,6.0336,6.7963,6.0336,6.6321,485296,0
2007-03-07,6.613,6.7,6.3812,6.5743,250886,0
2007-03-08,6.5937,6.7095,6.3522,6.5358,387098,0
2007-03-09,6.613,6.7963,6.4971,6.5162,388238,0
2007-03-12,6.5839,7.1729,6.5839,7.1053,1112503,0
2007-03-13,7.1923,7.2693,6.9314,7.0185,934131,0
2007-03-14,7.0473,7.2402,6.9989,7.2113,1603497,0
2007-03-15,7.1439,7.5976,7.1439,7.4143,694229,0
2007-03-16,7.4335,7.5397,7.2309,7.3853,845877,0
2007-03-19,7.5686,8.0031,7.4143,7.7423,1463323,0
2007-03-20,7.7713,7.9838,7.6555,7.6555,792218,0
2007-03-21,7.7232,7.868,7.5881,7.781,864831,0
2007-03-22,7.8198,7.868,7.6267,7.6652,621407,0
2007-03-23,7.7713,7.868,7.2791,7.7232,1697138,0
2007-03-26,7.7232,8.2059,7.7232,8.0708,1232973,0
2007-03-27,8.0321,8.2059,7.7522,7.8198,617368,0
2007-03-28,7.2887,8.2734,6.6805,7.9257,1078425,0
2007-03-29,8.2349,9.1906,8.0511,8.3216,2029128,0
2007-03-30,8.3121,8.3121,7.8487,8.0223,518237,0
2007-04-02,8.0127,8.0803,7.7327,7.9451,323289,0
2007-04-03,8.0708,8.1769,7.9645,7.9742,535327,0
2007-04-04,7.9162,8.1576,7.8969,8.0223,342867,0
2007-04-05,8.0803,8.1769,7.9645,8.0223,236692,0
2007-04-09,8.0418,8.283,7.9645,8.2638,252334,0
2007-04-10,8.2445,8.2734,8.0127,8.1865,355297,0
2007-04-11,8.1865,8.1865,7.7232,7.7423,354674,0
2007-04-12,7.9162,8.0223,7.6072,8.0127,282268,0
2007-04-13,7.9838,8.0803,7.559,7.6459,404085,0
2007-04-16,7.7039,8.225,7.7039,8.2155,388444,0
2007-04-17,8.2155,8.283,7.9451,7.9935,344940,0
2007-04-18,7.9935,8.2638,7.8581,7.9162,320491,0
2007-04-19,7.868,7.9162,7.6362,7.7134,376635,0
2007-04-20,7.9935,7.9935,7.4528,7.617,388029,0
2007-04-23,7.7423,8.0127,7.7134,7.7232,704895,0
2007-04-24,7.6652,7.9645,7.6555,7.9066,1517626,0
2007-04-25,7.9066,8.0321,7.8004,7.8969,880888,0
2007-04-26,7.9548,7.9645,7.7423,7.8198,356127,0
2007-04-27,7.7232,7.8777,7.53,7.5686,297910,0
2007-04-30,7.7423,7.8004,7.4335,7.6362,529632,0
2007-05-01,7.6072,7.6843,7.3756,7.4335,385129,0
2007-05-02,7.2501,7.4723,7.1149,7.4238,822674,0
2007-05-03,7.4723,7.7522,7.2402,7.7232,2638314,0
2007-05-04,7.7232,7.781,7.5976,7.7327,528906,0
2007-05-07,7.7232,8.0899,7.7039,7.9742,372492,0
2007-05-08,7.8581,7.8969,7.675,7.8389,439824,0
2007-05-09,7.9162,8.3023,7.8293,8.2445,579042,0
2007-05-10,8.2445,8.5051,7.9451,8.3893,811238,0
2007-05-11,8.5146,8.8044,8.3604,8.7367,735557,0
2007-05-14,8.7849,9.007,8.7658,8.8718,682935,0
2007-05-15,8.9684,9.0168,8.6595,8.7079,494307,0
2007-05-16,8.7079,8.9781,8.4663,8.5534,402323,0
2007-05-17,8.5534,8.5823,8.225,8.283,402947,0
2007-05-18,8.283,8.6402,8.0708,8.6402,379122,0
2007-05-21,8.9588,9.4028,8.9299,9.0459,977740,0
2007-05-22,9.1133,9.518,8.9203,9.4614,778739,0
2007-05-23,9.644,9.896,9.3831,9.4028,847845,0
2007-05-24,9.4225,9.71,9.346,9.4703,582459,0
2007-05-25,9.548,9.681,9.3162,9.4225,438684,0
2007-05-29,9.4893,9.597,9.3558,9.4028,556257,0
2007-05-30,9.3073,9.3162,9.007,9.2779,417034,0
2007-05-31,9.4614,9.924,9.1616,9.78,748818,0
2007-06-01,9.691,10.426,9.644,10.138,820598,0
2007-06-04,10.039,10.715,9.859,10.602,1599561,0
2007-06-05,10.407,10.705,10.167,10.282,1420360,0
2007-06-06,10.245,10.263,9.4317,9.654,586704,0
2007-06-07,9.73,9.76,9.4416,9.528,438374,0
2007-06-08,9.508,10.195,9.4614,10.138,283688,0
2007-06-11,10.039,10.273,9.999,10.088,432469,0
2007-06-12,9.999,10.205,9.924,10.088,580595,0
2007-06-13,10.176,10.245,10.019,10.185,787350,0
2007-06-14,10.812,10.851,10.397,10.62,640053,0
2007-06-15,11.006,11.575,10.812,11.247,1585060,0
2007-06-18,11.441,11.585,11.304,11.324,970385,0
2007-06-19,11.199,11.613,11.121,11.507,790251,0
2007-06-20,11.779,11.779,10.861,10.957,581423,0
2007-06-21,10.91,11.044,10.484,10.812,600085,0
2007-06-22,10.763,11.247,10.763,10.957,809726,0
2007-06-25,11.334,11.507,10.562,10.91,1031707,0
2007-06-26,10.987,11.48,10.832,11.199,501143,0
2007-06-27,10.957,11.159,10.667,11.101,536363,0
2007-06-28,11.392,11.431,10.793,11.073,2134890,0
2007-06-29,11.237,11.343,10.822,11.199,1082672,0
2007-07-02,11.343,11.441,10.686,11.295,997835,0
2007-07-03,11.237,11.632,11.064,11.593,738666,0
2007-07-05,11.593,12.637,11.593,12.376,1327752,0
2007-07-06,12.424,12.741,12.232,12.491,710906,0
2007-07-09,12.561,12.78,12.451,12.59,1179938,0
2007-07-10,12.6,12.6,12.309,12.357,364827,0
2007-07-11,12.309,12.405,12.232,12.281,271806,0
2007-07-12,12.405,12.733,12.405,12.695,828990,0
2007-07-13,12.76,12.76,12.551,12.687,404396,0
2007-07-16,12.687,12.936,12.59,12.647,755861,0
2007-07-17,12.61,12.84,12.551,12.695,474625,0
2007-07-18,12.677,12.687,12.117,12.433,431121,0
2007-07-19,12.541,12.59,12.117,12.212,278438,0
2007-07-20,12.319,12.451,11.72,12.162,641192,0
2007-07-23,12.212,12.637,12.067,12.357,418173,0
2007-07-24,12.02,12.541,11.837,12.222,552524,0
2007-07-25,12.261,12.291,11.247,11.48,811176,0
2007-07-26,11.671,12.02,11.082,11.286,685216,0
2007-07-27,11.199,11.392,10.138,10.543,913830,0
2007-07-30,10.514,11.044,9.944,10.901,1020521,0
2007-07-31,10.957,11.149,10.358,10.62,497831,0
2007-08-01,10.611,12.154,10.318,12.02,1001047,0
2007-08-02,12.405,12.889,11.073,11.603,905748,0
2007-08-03,10.436,12.067,10.436,10.793,1028705,0
2007-08-06,11.759,12.097,11.276,11.593,909064,0
2007-08-07,11.593,12.667,11.497,12.571,1137572,0
2007-08-08,12.667,13.459,11.71,12.78,1553778,0
2007-08-09,13.322,13.516,11.392,11.489,1866085,0
2007-08-10,11.343,12.386,11.024,12.386,859860,0
2007-08-13,12.551,12.629,11.818,12.3,613119,0
2007-08-14,12.291,12.395,11.681,11.73,383369,0
2007-08-15,11.45,11.661,10.842,10.987,644090,0
2007-08-16,10.928,12.667,10.282,12.667,783931,0
2007-08-17,12.551,12.551,11.217,11.536,914347,0
2007-08-20,11.536,12.309,11.286,12.058,350221,0
2007-08-21,12.067,12.84,11.97,12.79,772641,0
2007-08-22,13.033,13.939,12.946,13.128,1176623,0
2007-08-23,13.226,13.38,12.79,12.82,495862,0
2007-08-24,12.879,13.014,12.8,12.994,372389,0
2007-08-27,12.984,12.984,12.511,12.521,303505,0
2007-08-28,12.551,12.76,12.067,12.127,376946,0
2007-08-29,12.424,12.994,12.357,12.6,335098,0
2007-08-30,12.395,12.59,12.127,12.471,421176,0
2007-08-31,12.82,13.014,12.461,12.889,540507,0
2007-09-04,13.004,13.759,12.889,13.65,1161086,0
2007-09-05,13.61,13.62,12.84,13.42,711838,0
2007-09-06,13.479,13.572,13.226,13.498,352293,0
2007-09-07,13.303,13.342,12.551,12.705,417759,0
2007-09-10,12.8,13.082,12.386,12.78,357887,0
2007-09-11,12.83,13.61,12.83,13.469,500316,0
2007-09-12,13.488,13.562,13.207,13.273,521344,0
2007-09-13,13.38,13.552,13.198,13.322,283512,0
2007-09-14,13.263,13.516,13.082,13.449,262070,0
2007-09-17,13.342,13.562,13.293,13.507,257098,0
2007-09-18,13.488,13.805,13.342,13.749,539885,0
2007-09-19,13.805,14.21,13.788,14.104,734316,0
2007-09-20,13.998,14.201,13.815,13.919,482913,0
2007-09-21,14.048,14.181,13.853,14.038,471625,0
2007-09-24,14.018,14.23,13.63,13.699,469138,0
2007-09-25,13.562,14.142,13.293,13.39,719711,0
2007-09-26,13.516,13.988,13.516,13.919,838211,0
2007-09-27,13.998,14.181,13.38,13.39,868355,0
2007-09-28,13.488,14.048,13.322,13.479,587948,0
2007-10-01,13.516,13.891,13.449,13.6,717015,0
2007-10-02,13.64,13.998,13.516,13.843,608873,0
2007-10-03,13.843,14.29,13.592,14.028,910617,0
2007-10-04,13.998,14.896,13.998,14.644,950391,0
2007-10-05,14.74,14.904,14.393,14.49,1146793,0
2007-10-08,14.578,14.963,14.539,14.79,447485,0
2007-10-09,14.887,15.272,14.578,15.222,515647,0
2007-10-10,15.329,15.329,14.722,14.848,642745,0
2007-10-11,14.867,15.329,14.373,14.51,518443,0
2007-10-12,14.5,14.829,14.26,14.335,405121,0
2007-10-15,14.432,14.569,14.24,14.51,404811,0
2007-10-16,14.5,14.53,14.299,14.432,275952,0
2007-10-17,14.625,14.848,14.335,14.549,324324,0
2007-10-18,14.569,14.867,14.383,14.829,321528,0
2007-10-19,14.722,14.722,14.048,14.142,432986,0
2007-10-22,13.919,13.949,13.108,13.64,713287,0
2007-10-23,13.901,14.104,13.533,13.919,243218,0
2007-10-24,13.759,14.133,13.516,13.815,278644,0
2007-10-25,14.048,14.403,13.824,13.834,409057,0
2007-10-26,13.979,14.335,13.797,14.201,243943,0
2007-10-29,14.422,14.654,14.363,14.452,347423,0
2007-10-30,14.481,14.644,14.308,14.318,456811,0
2007-10-31,14.413,14.635,14.345,14.383,5703604,0
2007-11-01,14.53,14.53,13.759,13.834,1601530,0
2007-11-02,14.028,14.24,12.386,13.014,1474222,0
2007-11-05,12.571,12.879,11.95,12.414,1172432,0
2007-11-06,12.144,13.118,12.144,13.091,756067,0
2007-11-07,12.917,13.033,12.405,12.443,562261,0
2007-11-08,12.531,13.082,12.182,12.647,537296,0
2007-11-09,12.501,12.501,12.048,12.222,580905,0
2007-11-12,12.048,12.319,11.267,11.392,677033,0
2007-11-13,11.324,12,11.324,11.866,677136,0
2007-11-14,11.95,12.127,11.739,11.856,428531,0
2007-11-15,11.93,12.01,11.536,11.739,504460,0
2007-11-16,11.837,12.405,11.622,12.039,3972086,0
2007-11-19,11.93,11.93,11.237,11.382,639639,0
2007-11-20,11.382,12.261,11.382,12.127,1096449,0
2007-11-21,11.97,12.3,11.828,12.192,521758,0
2007-11-23,12.242,12.451,11.441,12.251,362754,0
2007-11-26,12.242,12.657,11.691,11.71,1314289,0
2007-11-27,11.769,12.481,11.769,12.376,447183,0
2007-11-28,12.376,13.108,12.376,13.043,425009,0
2007-11-29,13.043,13.592,12.869,13.552,445597,0
2007-11-30,13.778,14.085,13.41,14.057,1051482,0
2007-12-03,14.335,15.203,14.057,14.674,1249556,0
2007-12-04,14.413,15.041,14.335,15.012,952257,0
2007-12-05,15.203,15.523,15.119,15.339,836139,0
2007-12-06,15.128,16.026,15.128,15.833,562261,0
2007-12-07,15.909,16.035,15.506,15.947,414755,0
2007-12-10,15.957,16.17,15.638,15.698,318420,0
2007-12-11,15.785,15.833,14.79,14.867,440756,0
2007-12-12,15.252,15.514,14.877,15.252,421202,0
2007-12-13,15.148,15.148,14.363,14.877,352145,0
2007-12-14,14.53,14.644,14.413,14.51,273671,0
2007-12-17,14.452,15.022,14.335,14.77,546256,0
2007-12-18,14.8,15.419,14.327,15.012,494231,0
2007-12-19,15.012,15.232,14.588,15.09,334693,0
2007-12-20,15.262,15.496,14.625,15.496,256372,0
2007-12-21,16.362,16.372,15.379,15.785,608315,0
2007-12-24,15.785,16.044,15.785,15.795,92193,0
2007-12-26,15.532,16.219,15.532,16.123,518440,0
2007-12-27,16.093,16.209,14.896,14.963,657537,0
2007-12-28,14.963,15.957,14.867,15.928,577083,0
2007-12-31,15.765,15.872,15.177,15.339,321737,0
2008-01-02,15.429,15.688,15.012,15.349,557300,0
2008-01-03,15.448,15.928,15.448,15.532,616537,0
2008-01-04,15.379,15.737,14.77,14.78,550230,0
2008-01-07,14.75,15.177,13.824,14.422,695854,0
2008-01-08,14.52,14.963,13.61,13.689,625636,0
2008-01-09,13.778,14.133,12.733,13.43,721004,0
2008-01-10,13.128,13.998,12.908,13.778,830029,0
2008-01-11,13.699,14.422,13.699,14.104,605093,0
2008-01-14,14.422,14.422,13.815,14.23,425837,0
2008-01-15,14.057,14.171,13.533,13.679,319874,0
2008-01-16,13.61,15.541,13.61,14.887,1496484,0
2008-01-17,14.904,15.292,14.308,14.345,534982,0
2008-01-18,14.432,14.79,13.998,14.363,509478,0
2008-01-22,13.507,14.722,13.128,14.383,598166,0
2008-01-23,14.076,15.329,13.516,15.194,598098,0
2008-01-24,15.302,15.918,15.185,15.448,650693,0
2008-01-25,16.083,16.083,14.75,15.031,720136,0
2008-01-28,14.973,15.003,14.299,14.617,632745,0
2008-01-29,14.674,14.914,14.29,14.81,379923,0
2008-01-30,14.76,15.128,14.26,14.383,573596,0
2008-01-31,14.123,15.003,13.998,14.79,438208,0
2008-02-01,14.923,15.409,14.569,15.09,388451,0
2008-02-04,15.08,15.628,14.829,15.506,548378,0
2008-02-05,15.399,15.918,15.203,15.242,504698,0
2008-02-06,15.389,15.833,14.75,14.867,617782,0
2008-02-07,14.77,15.242,14.481,14.983,431845,0
2008-02-08,15.08,16.546,15.07,16.152,1249354,0
2008-02-11,16.19,17.59,16.19,17.464,1437062,0
2008-02-12,17.619,18.13,17.222,17.386,936651,0
2008-02-13,17.647,18.294,17.647,17.811,715690,0
2008-02-14,17.861,18.15,16.797,16.865,703009,0
2008-02-15,16.713,17.172,16.323,17.126,599779,0
2008-02-19,17.386,17.881,17.145,17.29,499665,0
2008-02-20,17.212,17.386,16.585,17.097,392635,0
2008-02-21,17.28,17.28,16.382,16.594,491230,0
2008-02-22,17.252,18.198,17.212,17.811,1499314,0
2008-02-25,18.091,18.091,16.893,17.329,1019870,0
2008-02-26,17.329,17.782,17.182,17.386,959214,0
2008-02-27,17.377,17.714,16.537,16.613,765023,0
2008-02-28,16.528,17.473,16.219,16.402,876673,0
2008-02-29,16.17,16.362,15.638,15.775,685717,0
2008-03-03,15.678,16.585,15.57,15.737,920097,0
2008-03-04,15.608,15.987,14.896,15.419,1175793,0
2008-03-05,15.727,17.262,15.688,16.962,1229692,0
2008-03-06,16.903,16.903,15.389,15.737,726679,0
2008-03-07,15.282,15.862,13.207,15.419,379122,0
2008-03-10,15.448,15.458,14.028,14.29,607630,0
2008-03-11,14.78,14.983,13.979,14.152,962493,0
2008-03-12,14.345,14.963,14.26,14.29,765566,0
2008-03-13,14.481,15.08,13.759,14.933,608118,0
2008-03-14,15.185,15.222,14.27,14.442,713228,0
2008-03-17,14.057,14.617,13.61,14.008,735162,0
2008-03-18,14.403,14.81,14.191,14.625,470124,0
2008-03-19,14.674,15.012,13.805,13.919,372823,0
2008-03-20,14.933,15.448,14.028,14.617,1130541,0
2008-03-24,14.644,15.349,14.617,15.242,451683,0
2008-03-25,15.272,17.172,15.272,15.882,509964,0
2008-03-26,15.882,16.323,15.389,15.486,376334,0
2008-03-27,15.349,15.899,14.983,15.379,446495,0
2008-03-28,15.379,15.56,14.838,15.232,508858,0
2008-03-31,15.222,15.319,14.25,14.53,715586,0
2008-04-01,14.539,15.468,14.539,15.349,435508,0
2008-04-02,15.319,15.59,14.712,14.923,744653,0
2008-04-03,14.82,15.158,14.52,14.993,331913,0
2008-04-04,15.031,15.252,14.559,14.953,287956,0
2008-04-07,15.09,15.399,14.8,14.963,293143,0
2008-04-08,14.82,15.138,14.684,14.838,472881,0
2008-04-09,14.914,15.08,14.114,14.299,586603,0
2008-04-10,14.318,14.461,13.768,14.24,572514,0
2008-04-11,14.048,14.114,13.332,13.507,682213,0
2008-04-14,13.38,13.62,12.192,12.521,1670444,0
2008-04-15,12.501,13.253,12.357,13.014,928340,0
2008-04-16,13.128,14.29,13.082,14.22,664899,0
2008-04-17,14.057,14.52,13.881,14.49,548076,0
2008-04-18,14.79,15.158,14.588,15.07,496393,0
2008-04-21,14.963,15.119,14.75,14.963,456615,0
2008-04-22,14.867,15.148,14.393,14.471,460769,0
2008-04-23,14.549,14.79,14.067,14.24,415539,0
2008-04-24,14.22,14.28,13.919,13.988,587790,0
2008-04-25,14.076,14.363,13.939,14.27,368008,0
2008-04-28,14.308,14.354,13.245,13.263,784954,0
2008-04-29,13.303,13.479,12.83,13.4,767536,0
2008-04-30,13.498,13.853,13.44,13.759,640918,0
2008-05-01,13.66,14.028,13.332,13.552,402724,0
2008-05-02,13.805,15.523,13.805,14.923,1076649,0
2008-05-05,14.79,15.668,14.731,15.138,661582,0
2008-05-06,15.918,16.362,15.022,15.937,862087,0
2008-05-07,15.928,16.209,15.523,15.785,761163,0
2008-05-08,15.928,17.136,15.928,16.585,1264656,0
2008-05-09,16.556,16.992,16.48,16.874,523687,0
2008-05-12,16.932,16.992,16.508,16.903,324781,0
2008-05-13,16.903,17.079,16.566,16.779,438538,0
2008-05-14,16.713,17.9,16.713,17.416,745828,0
2008-05-15,17.426,18.031,17.28,17.861,691409,0
2008-05-16,17.977,18.15,17.406,17.967,540102,0
2008-05-19,17.919,18.323,17.377,17.56,587171,0
2008-05-20,17.367,17.705,17.097,17.182,458153,0
2008-05-21,17.445,17.445,16.528,16.723,449653,0
2008-05-22,16.903,17.59,16.422,16.913,356941,0
2008-05-23,16.982,17.136,16.296,16.723,341699,0
2008-05-27,16.673,16.769,16.229,16.432,337821,0
2008-05-28,16.47,17.242,16.451,17.097,270655,0
2008-05-29,17.079,17.657,16.992,17.416,515555,0
2008-05-30,17.531,17.531,17.097,17.107,485867,0
2008-06-02,17.252,17.272,16.576,16.972,481296,0
2008-06-03,17.079,17.107,16.412,16.884,406468,0
2008-06-04,17.04,17.386,16.683,16.797,399610,0
2008-06-05,16.693,18.266,16.663,18.16,487440,0
2008-06-06,17.841,18.584,17.705,17.753,395484,0
2008-06-09,17.531,18.248,17.31,17.734,603558,0
2008-06-10,17.772,17.841,17.349,17.349,478734,0
2008-06-11,17.349,18.051,16.566,17.792,497395,0
2008-06-12,17.89,18.536,17.881,18.248,533445,0
2008-06-13,18.38,18.681,18.111,18.672,537540,0
2008-06-16,18.701,19.53,18.111,19.191,468739,0
2008-06-17,17.977,18.506,17.069,17.984,1119519,0
2008-06-18,17.938,18.536,17.811,17.881,616188,0
2008-06-19,17.871,18.304,17.192,17.58,645783,0
2008-06-20,17.445,17.6,16.759,17.002,634188,0
2008-06-23,17.126,17.212,16.49,16.884,558345,0
2008-06-24,16.788,17.012,16.546,16.585,349105,0
2008-06-25,16.566,16.855,15.747,15.899,581419,0
2008-06-26,15.737,16.47,15.311,15.57,757467,0
2008-06-27,15.708,15.928,15.168,15.168,1250337,0
2008-06-30,14.74,15.232,14.74,14.923,683243,0
2008-07-01,14.74,15.128,14.181,15.119,1089543,0
2008-07-02,15.168,15.203,14.152,14.24,703391,0
2008-07-03,14.335,14.471,13.797,14.123,418611,0
2008-07-07,14.104,14.52,13.863,14.076,531755,0
2008-07-08,14.123,14.481,13.739,14.308,694172,0
2008-07-09,14.123,14.22,13.552,13.572,452959,0
2008-07-10,13.91,15.061,13.91,14.78,854027,0
2008-07-11,14.877,15.09,14.114,15.022,506517,0
2008-07-14,15.168,15.194,14.5,14.77,408914,0
2008-07-15,14.77,15.272,14.373,14.848,360454,0
2008-07-16,14.867,15.222,14.644,15.177,213004,0
2008-07-17,15.08,15.185,14.684,15.1,241193,0
2008-07-18,15.194,15.292,14.569,14.8,257395,0
2008-07-21,14.829,15.532,14.8,15.319,246493,0
2008-07-22,15.185,15.957,15.158,15.957,386468,0
2008-07-23,15.909,16.199,15.785,15.89,272485,0
2008-07-24,15.775,16.199,15.359,15.399,335698,0
2008-07-25,15.737,15.775,15.349,15.468,232598,0
2008-07-28,15.496,15.541,15.252,15.389,194988,0
2008-07-29,15.448,15.448,15.158,15.252,388398,0
2008-07-30,15.252,16.006,14.993,15.89,422960,0
2008-07-31,17.28,19.548,17.28,18.341,1915388,0
2008-08-01,18.42,18.961,18.178,18.39,594832,0
2008-08-04,18.622,19.21,18.111,18.304,830068,0
2008-08-05,18.467,19.308,18.276,18.43,533199,0
2008-08-06,18.341,18.941,18.101,18.44,494196,0
2008-08-07,18.276,18.795,18.101,18.313,334106,0
2008-08-08,18.458,18.864,18.121,18.545,341639,0
2008-08-11,18.584,18.612,17.984,18.121,586216,0
2008-08-12,18.341,18.506,18.101,18.218,312277,0
2008-08-13,18.16,18.41,18.061,18.257,376008,0
2008-08-14,18.16,18.351,18.051,18.15,424757,0
2008-08-15,18.198,18.4,17.831,18.121,1452347,0
2008-08-18,18.051,19.019,18.051,18.892,838039,0
2008-08-19,18.951,18.999,18.41,18.795,363056,0
2008-08-20,18.622,18.911,18.304,18.662,472507,0
2008-08-21,18.497,18.516,18.218,18.341,292113,0
2008-08-22,18.38,18.662,18.323,18.37,258795,0
2008-08-25,18.341,18.815,18.238,18.42,378691,0
2008-08-26,18.449,18.766,18.323,18.526,343560,0
2008-08-27,18.672,19.385,18.458,18.981,497091,0
2008-08-28,19.067,19.22,18.38,19.22,761557,0
2008-08-29,19.125,20.949,19.125,20.592,1157959,0
2008-09-02,22.233,22.233,20.641,21.208,1912564,0
2008-09-03,21.287,22.029,18.681,18.971,2111451,0
2008-09-04,18.776,19.723,18.449,18.739,947271,0
2008-09-05,18.584,20.003,18.42,19.463,856602,0
2008-09-08,19.868,20.464,18.15,18.921,1228496,0
2008-09-09,18.971,19.21,15.775,15.824,1380755,0
2008-09-10,15.909,16.209,15.292,16.035,1172735,0
2008-09-11,15.957,17.685,15.824,17.647,809783,0
2008-09-12,17.531,18.101,17.329,18.003,506257,0
2008-09-15,17.31,17.984,16.723,17.172,636925,0
2008-09-16,17.172,19.125,16.643,18.999,1028858,0
2008-09-17,18.785,18.864,17.993,18.208,716628,0
2008-09-18,18.4,20.7,18.17,19.946,1094142,0
2008-09-19,20.822,21.228,19.327,20.264,947749,0
2008-09-22,20.061,20.513,19.577,20.436,722868,0
2008-09-23,20.446,20.622,19.848,20.098,649973,0
2008-09-24,20.118,20.343,19.888,19.973,560083,0
2008-09-25,20.032,20.303,19.52,20.137,389961,0
2008-09-26,19.77,20.782,18.864,20.137,689761,0
2008-09-29,19.723,19.819,14.973,18.815,1876618,0
2008-09-30,18.951,20.234,18.17,19.656,525981,0
2008-10-01,19.567,19.838,17.58,17.811,822110,0
2008-10-02,17.483,17.522,15.339,15.551,1087643,0
2008-10-03,15.842,17.367,15.58,16.044,743269,0
2008-10-06,15.668,15.668,13.91,15.07,779835,0
2008-10-07,15.775,16.623,15.409,15.658,1519580,0
2008-10-08,15.496,16.342,15.08,15.477,1152478,0
2008-10-09,15.698,15.852,14.53,14.923,1037871,0
2008-10-10,14.308,16.123,13.969,16.123,5726823,0
2008-10-13,16.788,19.308,16.451,18.961,829278,0
2008-10-14,20.891,20.891,17.445,17.984,828069,0
2008-10-15,17.724,17.724,15.448,15.468,624194,0
2008-10-16,15.59,17.232,14.731,16.016,827738,0
2008-10-17,15.523,17.069,15.138,16.103,1692225,0
2008-10-20,16.267,18.756,16.267,18.642,976128,0
2008-10-21,18.341,18.341,17.079,17.541,636234,0
2008-10-22,17.117,17.126,15.359,15.977,917162,0
2008-10-23,16.063,16.402,14.867,15.987,754635,0
2008-10-24,14.712,15.496,13.679,14.335,1339940,0
2008-10-27,13.64,14.171,9.74,9.78,2699197,0
2008-10-28,10.377,10.705,8.7948,9.673,2116106,0
2008-10-29,10.138,10.225,9.2289,9.905,1752570,0
2008-10-30,10.328,11.828,10.328,11.749,1104316,0
2008-10-31,12.067,12.936,10.871,12.86,1214619,0
2008-11-03,12.927,15.222,12.927,15.022,1580767,0
2008-11-04,15.429,15.852,14.81,15.07,686273,0
2008-11-05,14.625,14.82,14.048,14.123,647337,0
2008-11-06,14.038,14.923,13.815,14.181,846668,0
2008-11-07,14.25,15.409,14.104,14.5,503408,0
2008-11-10,14.8,15.203,14.354,14.838,371648,0
2008-11-11,14.722,15.168,13.939,14.712,672161,0
2008-11-12,14.442,14.82,12.551,12.551,543439,0
2008-11-13,12.6,13.959,11.866,13.863,714962,0
2008-11-14,13.66,13.66,12.347,12.405,674067,0
2008-11-17,12.3,12.61,11.759,12.058,537926,0
2008-11-18,12.357,12.637,11.613,12.01,560991,0
2008-11-19,11.517,11.798,10.63,10.64,587726,0
2008-11-20,10.514,11.199,9.7,9.79,668098,0
2008-11-21,9.989,11.189,9.654,11.101,649745,0
2008-11-24,11.237,12.386,11.121,12.03,711217,0
2008-11-25,12.202,12.395,11.517,12.202,654458,0
2008-11-26,11.94,13.188,11.847,13.138,1089692,0
2008-11-28,13.014,13.178,12.202,12.329,203681,0
2008-12-01,11.613,12.058,10.348,10.426,535885,0
2008-12-02,10.667,10.938,10.298,10.686,1106469,0
2008-12-03,10.039,11.237,10.039,11.082,739215,0
2008-12-04,10.901,11.314,10.176,10.572,534976,0
2008-12-05,10.387,11.798,10.138,11.769,420989,0
2008-12-08,12.039,12.629,11.901,12.309,634114,0
2008-12-09,12.347,12.491,11.526,11.847,619919,0
2008-12-10,11.95,12.78,11.866,12.695,436913,0
2008-12-11,12.917,13.118,12.202,12.451,932542,0
2008-12-12,11.866,13.592,11.866,13.245,519323,0
2008-12-15,13.245,13.582,12.02,12.481,456178,0
2008-12-16,12.629,13.881,12.501,13.834,573757,0
2008-12-17,13.65,15.203,13.43,14.588,513940,0
2008-12-18,14.481,14.963,13.901,14.53,1158070,0
2008-12-19,14.731,15.541,14.393,14.933,2375251,0
2008-12-22,14.904,14.983,14.018,14.74,745974,0
2008-12-23,14.838,14.993,13.891,14.057,658362,0
2008-12-24,14.114,14.25,13.699,13.91,240770,0
2008-12-26,13.998,14.559,13.91,14.481,226296,0
2008-12-29,14.23,14.23,12.309,13.749,1112508,0
2008-12-30,13.863,15.747,13.66,13.959,1751271,0
2008-12-31,14.123,15.07,14.123,14.829,773067,0
2009-01-02,15.232,15.824,14.684,15.458,862707,0
2009-01-05,15.486,15.688,14.973,15.551,721213,0
2009-01-06,15.486,16.209,15.448,15.918,702498,0
2009-01-07,15.775,15.947,15.311,15.727,738331,0
2009-01-08,15.698,15.737,15.012,15.339,586156,0
2009-01-09,15.419,15.429,14.51,14.904,554864,0
2009-01-12,14.829,14.838,13.998,14.26,430796,0
2009-01-13,14.152,14.904,14.142,14.8,442534,0
2009-01-14,14.51,14.588,13.39,13.63,448505,0
2009-01-15,13.699,13.739,12.521,13.552,508303,0
2009-01-16,13.853,14.923,13.562,14.722,664795,0
2009-01-20,14.5,14.963,13.62,13.729,668001,0
2009-01-21,13.998,14.953,13.507,14.838,914889,0
2009-01-22,14.471,15.1,14.038,14.53,711082,0
2009-01-23,14.29,14.722,13.759,14.452,790554,0
2009-01-26,14.327,14.82,13.66,14.018,544448,0
2009-01-27,13.881,14.048,12.966,13.42,675785,0
2009-01-28,13.44,13.62,13.072,13.138,575558,0
2009-01-29,13.108,13.108,12.551,12.59,674060,0
2009-01-30,12.713,12.869,11.788,12.135,708043,0
2009-02-02,12.154,12.395,11.92,12.154,490561,0
2009-02-03,12.232,12.329,11.603,12.182,580390,0
2009-02-04,12.232,13.043,12.107,12.405,388813,0
2009-02-05,12.271,12.879,12.077,12.733,412213,0
2009-02-06,12.751,14.598,12.647,13.979,1066886,0
2009-02-09,13.949,14.373,13.759,14.181,638473,0
2009-02-10,14.114,14.549,13.582,13.679,541497,0
2009-02-11,13.834,14.181,13.552,13.949,449783,0
2009-02-12,13.498,14.52,13.449,14.452,478773,0
2009-02-13,14.539,14.896,14.028,14.559,511921,0
2009-02-17,14.085,14.28,13.768,13.979,525764,0
2009-02-18,13.998,14.038,13.198,13.44,459569,0
2009-02-19,13.44,13.901,13.303,13.488,395356,0
2009-02-20,13.4,14.142,12.067,13.853,546042,0
2009-02-23,13.998,14.345,12.629,12.79,931120,0
2009-02-24,12.85,13.469,12.367,13.312,774585,0
2009-02-25,13.138,13.41,12.733,12.83,594662,0
2009-02-26,12.936,13.128,12.127,12.212,685840,0
2009-02-27,12.81,15.003,11.585,14.142,2245701,0
2009-03-02,13.891,14.21,13.053,13.361,1091320,0
2009-03-03,13.67,13.843,13.043,13.293,740242,0
2009-03-04,13.562,15.061,13.332,14.461,930556,0
2009-03-05,14.057,14.24,13.004,13.158,813038,0
2009-03-06,13.168,13.533,12.319,12.85,608960,0
2009-03-09,13.023,13.863,12.889,13.128,741620,0
2009-03-10,13.516,14.27,13.37,14.162,683493,0
2009-03-11,14.335,14.664,13.552,13.759,475800,0
2009-03-12,13.709,14.664,13.44,14.52,509527,0
2009-03-13,14.664,15.128,13.901,14.838,648189,0
2009-03-16,15.07,15.339,14.133,14.27,598550,0
2009-03-17,14.21,14.829,13.939,14.829,409023,0
2009-03-18,14.694,15.448,14.28,15.292,519649,0
2009-03-19,15.59,15.59,14.549,14.712,435684,0
2009-03-20,14.674,14.896,13.62,14.383,1054955,0
2009-03-23,14.617,15.496,14.24,14.77,819713,0
2009-03-24,14.442,14.712,14.067,14.152,483707,0
2009-03-25,14.152,14.549,13.253,14.104,601297,0
2009-03-26,14.327,14.345,13.739,14.345,561794,0
2009-03-27,13.929,14.067,13.293,13.699,660464,0
2009-03-30,13.263,13.62,12.76,13.543,1083284,0
2009-03-31,14.008,14.181,13.217,13.679,789174,0
2009-04-01,13.459,14.432,13.178,14.383,678881,0
2009-04-02,14.78,15.319,14.53,15.041,746934,0
2009-04-03,15.1,15.409,14.78,15.379,381261,0
2009-04-06,15.158,15.532,14.78,15.458,544536,0
2009-04-07,15.222,15.648,15.061,15.389,801335,0
2009-04-08,15.496,15.814,15.185,15.804,422513,0
2009-04-09,16.219,17.059,16.063,16.992,566977,0
2009-04-13,16.982,17.059,16.199,16.732,506060,0
2009-04-14,16.451,16.972,16.287,16.884,788019,0
2009-04-15,16.779,17.455,16.693,17.455,559949,0
2009-04-16,17.56,18.642,17.386,18.341,1098591,0
2009-04-17,18.42,18.477,17.667,17.871,846608,0
2009-04-20,17.685,17.685,16.315,16.372,778253,0
2009-04-21,16.238,17.29,16.238,17.28,784887,0
2009-04-22,16.913,17.792,16.893,17.212,582759,0
2009-04-23,17.212,17.445,16.633,17.163,558370,0
2009-04-24,17.172,17.909,17.069,17.522,674407,0
2009-04-27,17.126,17.6,16.903,17.136,424960,0
2009-04-28,16.893,17.426,16.693,17.002,470647,0
2009-04-29,17.136,17.377,16.556,16.788,1023618,0
2009-04-30,16.923,17.319,16.016,16.392,968392,0
2009-05-01,16.392,16.884,16.287,16.48,822731,0
2009-05-04,17.222,17.222,13.44,13.873,3609423,0
2009-05-05,14.181,14.23,13.719,13.834,1354219,0
2009-05-06,13.998,14.094,13.63,13.901,1404772,0
2009-05-07,14.038,14.23,13.66,13.778,1200836,0
2009-05-08,14.008,14.008,13.332,13.679,1160812,0
2009-05-11,13.283,13.312,12.395,12.78,1314283,0
2009-05-12,12.85,13.062,12.541,12.629,1081237,0
2009-05-13,12.395,12.927,12.261,12.3,1249226,0
2009-05-14,12.319,12.879,12.202,12.338,1260258,0
2009-05-15,12.338,12.6,12.067,12.3,751757,0
2009-05-18,12.481,12.8,12.232,12.6,1105396,0
2009-05-19,12.713,12.713,12.242,12.338,940886,0
2009-05-20,12.481,12.741,12.135,12.162,1190805,0
2009-05-21,12.281,12.281,11.497,11.94,1822603,0
2009-05-22,11.99,12.424,11.99,12.212,923590,0
2009-05-26,12.144,12.541,12.02,12.172,873810,0
2009-05-27,12.107,12.291,11.47,11.73,2070664,0
2009-05-28,11.759,12,11.024,11.304,1012739,0
2009-05-29,11.314,11.613,10.753,11.131,1498364,0
2009-06-01,11.392,11.769,11.227,11.489,1362872,0
2009-06-02,11.497,12.667,11.497,12.376,1912387,0
2009-06-03,12.367,12.647,12.127,12.541,1217135,0
2009-06-04,12.647,13.198,12.471,13.118,1232649,0
2009-06-05,13.253,13.37,12.77,12.899,666332,0
2009-06-08,12.713,12.84,12.386,12.695,658451,0
2009-06-09,12.79,13.091,12.695,13.014,689373,0
2009-06-10,13.188,13.207,12.471,12.741,684660,0
2009-06-11,12.741,12.869,12.521,12.561,745811,0
2009-06-12,12.471,12.741,12.271,12.705,504257,0
2009-06-15,12.376,12.667,11.99,12.481,735599,0
2009-06-16,12.629,12.83,12.067,12.154,724342,0
2009-06-17,12.162,12.481,12.127,12.271,628429,0
2009-06-18,12.3,12.79,12.144,12.76,808161,0
2009-06-19,12.889,13.283,12.78,13.158,1340337,0
2009-06-22,13.014,13.014,12.347,12.347,593944,0
2009-06-23,12.376,12.82,12.3,12.733,433665,0
2009-06-24,12.869,12.984,12.443,12.85,618654,0
2009-06-25,12.629,13.118,12.619,13.118,505333,0
2009-06-26,13.072,13.63,12.975,13.516,1066649,0
2009-06-29,13.459,13.729,13.178,13.709,1380184,0
2009-06-30,13.891,14.038,13.39,13.41,651463,0
2009-07-01,13.507,13.63,13.226,13.303,538581,0
2009-07-02,13.226,13.303,12.561,12.637,492480,0
2009-07-06,12.451,12.541,11.876,12.067,623103,0
2009-07-07,12.202,12.357,11.798,11.837,324854,0
2009-07-08,11.93,12.03,10.753,11.034,1078972,0
2009-07-09,11.141,11.411,11.034,11.034,511246,0
2009-07-10,10.996,11.45,10.967,11.382,526380,0
2009-07-13,11.45,11.47,10.987,11.47,445453,0
2009-07-14,11.497,11.603,11.111,11.314,465900,0
2009-07-15,11.526,11.818,11.431,11.641,552880,0
2009-07-16,11.613,11.759,11.431,11.691,347937,0
2009-07-17,11.671,11.72,10.871,10.957,923692,0
2009-07-20,11.044,11.276,11.044,11.179,771221,0
2009-07-21,11.286,11.324,10.552,10.64,1856976,0
2009-07-22,10.62,11.257,10.62,11.247,673476,0
2009-07-23,11.131,12.309,11.121,12.039,1140925,0
2009-07-24,11.95,12.182,11.603,11.808,819179,0
2009-07-27,11.759,11.94,11.517,11.71,443044,0
2009-07-28,11.651,11.769,11.343,11.556,539154,0
2009-07-29,11.304,11.73,11.169,11.681,472265,0
2009-07-30,11.769,12.917,11.671,12.338,1076680,0
2009-07-31,12.319,12.79,12.182,12.232,576617,0
2009-08-03,12.81,13.273,12.117,12.291,1304860,0
2009-08-04,12.212,13.014,12.212,12.713,740252,0
2009-08-05,12.162,12.984,11.94,12.713,889541,0
2009-08-06,12.76,13.053,12.471,12.741,1157403,0
2009-08-07,12.78,13.033,12.501,12.667,1234861,0
2009-08-10,12.619,12.908,12.6,12.8,863030,0
2009-08-11,12.76,13.38,12.76,13.207,1198950,0
2009-08-12,13.178,13.998,13.158,13.891,1240231,0
2009-08-13,13.959,14.076,13.709,13.853,814816,0
2009-08-14,13.788,13.901,13.525,13.719,631647,0
2009-08-17,13.4,13.562,13.207,13.312,585710,0
2009-08-18,13.4,13.488,13.053,13.283,566852,0
2009-08-19,13.082,13.552,13.033,13.525,390797,0
2009-08-20,13.459,13.66,13.332,13.4,678683,0
2009-08-21,13.525,14.114,13.525,14.057,688164,0
2009-08-24,14.114,14.27,13.929,14.142,422745,0
2009-08-25,14.191,14.327,13.91,14.028,266218,0
2009-08-26,13.881,14.26,13.699,13.749,490420,0
2009-08-27,13.689,13.998,13.245,13.37,770304,0
2009-08-28,13.552,13.572,13.158,13.245,698878,0
2009-08-31,13.138,13.815,13.082,13.805,956356,0
2009-09-01,13.67,14.191,13.37,13.507,537942,0
2009-09-02,13.516,13.843,13.43,13.525,410500,0
2009-09-03,13.64,13.66,13.4,13.516,352054,0
2009-09-04,13.44,13.788,13.217,13.61,306337,0
2009-09-08,13.709,14.607,13.709,14.598,589705,0
2009-09-09,14.635,15.523,14.578,14.731,1165898,0
2009-09-10,14.684,15.119,14.481,15.1,395139,0
2009-09-11,15.158,15.59,15.022,15.477,572873,0
2009-09-14,15.389,15.937,15.148,15.937,488957,0
2009-09-15,15.957,16.19,15.523,15.833,300736,0
2009-09-16,15.842,16.083,15.514,15.58,360941,0
2009-09-17,15.514,15.551,14.963,15.319,425829,0
2009-09-18,15.389,15.439,14.712,15.003,522305,0
2009-09-21,14.77,15.468,14.704,15.319,278348,0
2009-09-22,15.399,15.668,15.369,15.389,225290,0
2009-09-23,15.339,15.56,14.953,15.012,287636,0
2009-09-24,15.031,15.194,14.5,14.877,300170,0
2009-09-25,14.79,14.79,14.27,14.53,270165,0
2009-09-28,14.607,15.061,14.559,14.887,405423,0
2009-09-29,14.867,14.993,14.53,14.78,419978,0
2009-09-30,14.712,14.973,14.22,14.318,464616,0
2009-10-01,14.28,14.49,14.038,14.048,677198,0
2009-10-02,13.929,14.181,13.6,14.008,461833,0
2009-10-05,13.929,14.578,13.843,14.442,343433,0
2009-10-06,14.51,14.896,14.393,14.588,221497,0
2009-10-07,14.481,14.848,14.442,14.549,145071,0
2009-10-08,14.712,14.963,14.49,14.77,363401,0
2009-10-09,14.76,14.933,14.617,14.858,223459,0
2009-10-12,14.953,15.203,14.694,14.867,133903,0
2009-10-13,14.877,14.877,14.53,14.829,144101,0
2009-10-14,15.051,15.57,15.003,15.57,331105,0
2009-10-15,15.486,15.833,15.311,15.727,314051,0
2009-10-16,15.638,15.727,15.448,15.599,267744,0
2009-10-19,15.618,16.006,15.551,15.928,268590,0
2009-10-20,15.909,16.123,15.717,15.765,648474,0
2009-10-21,15.668,16.035,15.051,15.119,847153,0
2009-10-22,15.051,15.119,14.53,14.8,709603,0
2009-10-23,14.81,14.829,14.5,14.598,490633,0
2009-10-26,14.53,14.838,13.949,14.318,423839,0
2009-10-27,14.327,14.363,13.919,13.929,341030,0
2009-10-28,13.988,14.26,13.572,13.998,480068,0
2009-10-29,14.162,14.896,14.162,14.452,411223,0
2009-10-30,15.158,15.448,14.731,15.292,1443143,0
2009-11-02,15.439,15.765,14.983,15.252,806903,0
2009-11-03,15.252,15.785,14.983,15.551,639081,0
2009-11-04,15.737,15.795,14.481,14.674,1254168,0
2009-11-05,14.77,14.78,13.033,13.525,3086497,0
2009-11-06,13.37,14.829,13.37,13.988,1958416,0
2009-11-09,13.998,14.318,13.108,13.37,2230160,0
2009-11-10,13.332,13.853,13.293,13.525,979300,0
2009-11-11,13.62,13.729,13.332,13.533,705687,0
2009-11-12,13.533,13.679,12.908,13.062,1126469,0
2009-11-13,13.108,13.207,12.6,13.1,656042,0
2009-11-16,13.245,13.507,13.158,13.41,675679,0
2009-11-17,13.38,13.42,12.908,12.975,876777,0
2009-11-18,12.956,13.342,12.79,13.273,844222,0
2009-11-19,13.198,13.61,13.1,13.562,1768306,0
2009-11-20,13.516,13.788,13.44,13.699,627610,0
2009-11-23,13.805,13.949,13.525,13.719,1155590,0
2009-11-24,13.61,13.64,13.207,13.61,557578,0
2009-11-25,13.66,13.939,13.65,13.834,470477,0
2009-11-27,13.582,13.919,13.525,13.6,447174,0
2009-11-30,13.6,13.719,13.342,13.507,618509,0
2009-12-01,13.582,13.949,13.516,13.929,713110,0
2009-12-02,13.979,14.327,13.853,14.142,605670,0
2009-12-03,14.22,14.383,14.028,14.038,529653,0
2009-12-04,14.27,14.327,13.44,13.61,1048795,0
2009-12-07,13.64,14.048,13.64,13.759,583023,0
2009-12-08,13.679,13.689,13.488,13.6,807796,0
2009-12-09,13.582,13.881,13.525,13.853,690355,0
2009-12-10,13.863,13.929,13.507,13.815,859824,0
2009-12-11,13.843,13.901,13.516,13.572,370853,0
2009-12-14,13.65,13.988,13.582,13.873,378192,0
2009-12-15,13.797,14.133,13.679,13.901,502756,0
2009-12-16,13.979,14.22,13.824,13.998,772772,0
2009-12-17,14.471,14.722,14.162,14.26,1388603,0
2009-12-18,14.363,14.383,13.469,13.498,2957674,0
2009-12-21,13.67,13.778,13.42,13.525,814554,0
2009-12-22,13.525,13.739,13.44,13.525,790729,0
2009-12-23,13.66,13.949,13.533,13.66,947726,0
2009-12-24,13.749,13.824,13.533,13.61,214996,0
2009-12-28,13.689,13.719,13.469,13.63,764273,0
2009-12-29,13.66,13.998,13.65,13.824,591323,0
2009-12-30,13.768,13.805,13.38,13.66,1107754,0
2009-12-31,13.729,13.729,13.4,13.42,595488,0
2010-01-04,13.592,14.104,13.533,13.979,917435,0
2010-01-05,13.998,14.076,13.768,13.998,605952,0
2010-01-06,13.998,14.373,13.998,14.21,775578,0
2010-01-07,14.327,14.77,14.26,14.664,903366,0
2010-01-08,14.617,14.674,14.403,14.588,453792,0
2010-01-11,14.625,14.654,14.345,14.461,386204,0
2010-01-12,14.383,14.5,14.24,14.373,411017,0
2010-01-13,14.432,14.471,14.008,14.123,1057176,0
2010-01-14,14.094,14.191,13.853,14.152,428005,0
2010-01-15,14.21,14.403,14.028,14.354,735110,0
2010-01-19,14.335,14.549,14.25,14.549,528369,0
2010-01-20,14.5,14.539,14.142,14.373,554017,0
2010-01-21,14.383,14.52,14.085,14.23,696445,0
2010-01-22,14.181,14.327,13.824,13.843,896051,0
2010-01-25,13.969,14.028,13.759,13.843,508556,0
2010-01-26,13.768,13.843,13.459,13.507,508360,0
2010-01-27,13.498,13.709,12.889,13.6,1045618,0
2010-01-28,13.66,13.66,13.072,13.082,480201,0
2010-01-29,13.128,13.42,12.86,12.927,561088,0
2010-02-01,13.004,13.128,12.879,13.1,409600,0
2010-02-02,13.082,13.42,13.082,13.263,488455,0
2010-02-03,13.235,13.4,13.082,13.082,312553,0
2010-02-04,12.994,13.108,12.705,12.723,493155,0
2010-02-05,12.667,12.78,11.788,12.451,1184890,0
2010-02-08,12.405,12.461,11.97,12.01,441762,0
2010-02-09,12.087,12.347,12,12.222,503905,0
2010-02-10,12.212,12.461,12.02,12.271,345549,0
2010-02-11,12.281,12.629,12.162,12.551,342791,0
2010-02-12,12.481,12.927,12.329,12.927,512518,0
2010-02-16,13.072,13.118,12.77,12.956,315274,0
2010-02-17,13.023,13.226,12.82,12.936,405620,0
2010-02-18,12.869,13.043,12.705,13.033,434807,0
2010-02-19,12.975,13.033,12.723,12.956,363700,0
2010-02-22,12.994,13.023,12.79,12.946,415256,0
2010-02-23,12.899,13.1,12.889,12.946,535673,0
2010-02-24,12.936,13.263,12.936,13.198,566360,0
2010-02-25,13.033,13.44,12.82,13.42,618242,0
2010-02-26,14.335,15.222,13.805,14.973,2893055,0
2010-03-01,15.041,15.56,14.904,15.551,1249330,0
2010-03-02,15.638,15.872,15.329,15.688,981058,0
2010-03-03,15.727,15.882,15.496,15.618,540008,0
2010-03-04,15.608,15.608,15.1,15.212,738460,0
2010-03-05,15.272,15.58,15.177,15.448,1222161,0
2010-03-08,15.419,15.541,15.262,15.448,467856,0
2010-03-09,15.359,15.541,15.302,15.448,440153,0
2010-03-10,15.369,15.532,15.282,15.349,358302,0
2010-03-11,15.262,15.339,15.061,15.272,318954,0
2010-03-12,15.292,15.977,15.282,15.795,821874,0
2010-03-15,15.775,15.795,15.468,15.59,378450,0
2010-03-16,15.599,15.824,15.514,15.775,289755,0
2010-03-17,15.765,16.229,15.747,16.006,464950,0
2010-03-18,15.909,16.162,15.872,16.006,259794,0
2010-03-19,15.977,16.053,15.379,16.035,1001296,0
2010-03-22,15.89,16.759,15.842,16.653,697433,0
2010-03-23,16.713,16.769,16.296,16.47,1172239,0
2010-03-24,16.412,16.673,16.277,16.412,601551,0
2010-03-25,16.518,16.982,16.392,16.603,1049527,0
2010-03-26,16.703,16.835,16.508,16.643,746940,0
2010-03-29,16.546,16.653,16.267,16.422,710050,0
2010-03-30,16.422,16.663,16.258,16.546,1431481,0
2010-03-31,16.46,16.962,16.323,16.528,961073,0
2010-04-01,16.528,16.825,16.315,16.498,621405,0
2010-04-05,16.498,16.835,16.392,16.835,685710,0
2010-04-06,16.825,17.262,16.613,17.088,735996,0
2010-04-07,17.03,17.416,16.806,17.31,1239760,0
2010-04-08,17.222,17.396,17.03,17.3,534070,0
2010-04-09,17.367,17.58,17.272,17.541,341007,0
2010-04-12,17.57,17.714,17.28,17.541,501979,0
2010-04-13,17.503,17.55,16.673,16.855,995766,0
2010-04-14,16.865,17.59,16.865,17.531,908849,0
2010-04-15,17.56,17.56,17.002,17.03,816660,0
2010-04-16,16.982,17.03,16.713,16.913,819938,0
2010-04-19,16.229,16.528,15.756,16.053,1073704,0
2010-04-20,16.113,16.382,16.026,16.372,592598,0
2010-04-21,16.287,16.653,16.258,16.556,458230,0
2010-04-22,16.412,16.942,16.258,16.884,325255,0
2010-04-23,16.923,17.022,16.723,16.923,418989,0
2010-04-26,16.855,17.107,16.759,16.932,441267,0
2010-04-27,16.893,16.893,16.412,16.46,694861,0
2010-04-28,16.566,16.613,15.977,16.053,1148013,0
2010-04-29,16.17,16.643,15.041,16.093,1794559,0
2010-04-30,16.073,16.073,14.923,14.963,1062893,0
2010-05-03,15.051,15.409,14.78,15.369,697111,0
2010-05-04,15.232,15.399,14.82,14.877,705769,0
2010-05-05,14.77,14.993,14.413,14.481,659492,0
2010-05-06,14.461,15.012,13.881,14.674,1290772,0
2010-05-07,14.569,14.722,13.552,13.679,1834395,0
2010-05-10,14.26,14.684,14.21,14.598,1059676,0
2010-05-11,14.432,15.203,14.403,14.953,891020,0
2010-05-12,15.022,15.242,14.904,15.119,916812,0
2010-05-13,15.1,15.56,15.012,15.148,794112,0
2010-05-14,14.963,15.012,14.625,14.887,621742,0
2010-05-17,14.896,14.914,14.28,14.78,534677,0
2010-05-18,14.904,15.128,14.422,14.461,426851,0
2010-05-19,14.318,14.625,14.26,14.51,962394,0
2010-05-20,14.094,14.363,13.582,13.61,850317,0
2010-05-21,13.39,14.171,13.352,14.123,811238,0
2010-05-24,14.048,14.067,13.562,13.582,522234,0
2010-05-25,13.303,13.709,12.927,13.67,982308,0
2010-05-26,13.739,14.413,13.679,14.171,1044295,0
2010-05-27,14.452,14.75,14.191,14.75,486447,0
2010-05-28,14.77,14.82,14.354,14.354,725626,0
2010-06-01,14.22,14.29,13.61,13.61,587508,0
2010-06-02,13.759,14.28,13.64,14.27,496436,0
2010-06-03,14.422,14.422,13.969,14.335,561270,0
2010-06-04,13.939,14.152,13.759,13.901,803300,0
2010-06-07,13.91,13.929,13.332,13.352,544705,0
2010-06-08,13.361,13.43,12.966,13.128,659235,0
2010-06-09,13.128,13.498,12.946,13.043,434756,0
2010-06-10,13.253,13.61,13.091,13.6,572298,0
2010-06-11,13.516,13.863,13.4,13.863,399866,0
2010-06-14,14.076,14.29,13.929,13.998,471882,0
2010-06-15,14.21,14.354,13.959,14.354,305178,0
2010-06-16,14.308,14.354,13.929,14.142,324543,0
2010-06-17,14.162,14.335,13.863,14.335,670636,0
2010-06-18,14.373,14.867,14.21,14.8,1161133,0
2010-06-21,14.943,15.177,14.471,14.617,586220,0
2010-06-22,14.28,14.403,13.739,13.843,814843,0
2010-06-23,13.749,13.778,13.312,13.37,982383,0
2010-06-24,13.207,13.449,13.072,13.091,705388,0
2010-06-25,13.072,13.43,12.936,13.322,496472,0
2010-06-28,13.44,13.739,13.322,13.459,525074,0
2010-06-29,13.253,13.253,12.619,12.733,1412271,0
2010-06-30,12.751,13.1,12.637,12.78,641057,0
2010-07-01,12.76,13.091,12.154,12.936,1958090,0
2010-07-02,12.975,13.053,12.491,12.6,928732,0
2010-07-06,12.77,12.984,12.291,12.338,988722,0
2010-07-07,12.357,12.966,12.357,12.956,922367,0
2010-07-08,13.245,13.37,12.917,13.091,766901,0
2010-07-09,13.198,13.273,12.917,13.168,583799,0
2010-07-12,13.168,13.207,12.657,12.695,582511,0
2010-07-13,12.908,13.198,12.86,13.198,901963,0
2010-07-14,13.552,13.699,13.033,13.158,591904,0
2010-07-15,13.148,13.158,12.424,12.695,996133,0
2010-07-16,12.59,12.657,12.03,12.048,978940,0
2010-07-19,11.99,12.251,11.911,11.99,920976,0
2010-07-20,11.847,12.261,11.788,12.251,883867,0
2010-07-21,12.162,12.561,12.162,12.329,649637,0
2010-07-22,12.511,12.86,12.511,12.81,686249,0
2010-07-23,12.751,13.138,12.751,13.082,610613,0
2010-07-26,13.158,13.38,13.158,13.342,494964,0
2010-07-27,13.516,13.582,13.361,13.498,586586,0
2010-07-28,13.507,13.562,13.062,13.138,564940,0
2010-07-29,13.273,13.479,12.695,12.733,933686,0
2010-07-30,12.561,12.984,12.501,12.78,520232,0
2010-08-02,12.994,13.562,12.994,13.352,971937,0
2010-08-03,13.263,13.263,12.087,12.202,1544431,0
2010-08-04,12.077,12.097,11.739,11.847,848844,0
2010-08-05,11.759,12.048,11.613,11.94,907909,0
2010-08-06,11.828,11.92,11.526,11.892,684487,0
2010-08-09,11.856,12.222,11.759,12.182,843794,0
2010-08-10,12.058,12.232,11.911,11.95,982706,0
2010-08-11,11.73,11.818,11.585,11.661,797682,0
2010-08-12,11.47,11.671,11.343,11.585,619738,0
2010-08-13,11.99,12.192,11.788,11.798,842541,0
2010-08-16,11.779,12.637,11.739,12.511,1302123,0
2010-08-17,12.637,12.751,12.443,12.511,632335,0
2010-08-18,12.414,12.61,12.261,12.281,636254,0
2010-08-19,12.135,12.281,11.911,12.058,910768,0
2010-08-20,12.01,12.232,11.837,12.144,803296,0
2010-08-23,12.281,12.443,12.162,12.162,566581,0
2010-08-24,12.077,12.097,11.779,11.808,530304,0
2010-08-25,11.7,12.192,11.632,12.162,528202,0
2010-08-26,12.212,12.481,11.856,11.876,571249,0
2010-08-27,12.154,12.367,11.828,12.347,448270,0
2010-08-30,12.338,12.6,11.95,11.96,336125,0
2010-08-31,11.97,12.3,11.92,12.048,394201,0
2010-09-01,12.261,12.667,12.261,12.551,462112,0
2010-09-02,12.443,12.461,12.232,12.347,351290,0
2010-09-03,12.491,12.629,12.376,12.511,410316,0
2010-09-07,12.501,12.501,12.135,12.144,425581,0
2010-09-08,12.192,12.619,12.182,12.443,446090,0
2010-09-09,12.629,12.667,12.154,12.182,487720,0
2010-09-10,12.182,12.405,12.067,12.309,563021,0
2010-09-13,12.551,12.741,12.451,12.637,559145,0
2010-09-14,12.59,12.79,12.501,12.531,431438,0
2010-09-15,12.521,12.677,12.433,12.491,604685,0
2010-09-16,12.451,12.619,12.367,12.541,506172,0
2010-09-17,12.695,12.84,12.491,12.733,484001,0
2010-09-20,12.733,13.148,12.6,13.128,500015,0
2010-09-21,13.158,13.342,12.975,13.207,722048,0
2010-09-22,13.188,13.4,13.033,13.138,474177,0
2010-09-23,13.033,13.273,12.889,12.889,401858,0
2010-09-24,13.014,13.37,12.936,13.332,236332,0
2010-09-27,13.37,13.689,13.342,13.582,407242,0
2010-09-28,13.572,13.749,13.138,13.739,566336,0
2010-09-29,13.64,13.834,13.507,13.797,457820,0
2010-09-30,13.853,14.133,13.778,13.998,860414,0
2010-10-01,13.998,14.363,13.91,14.354,683935,0
2010-10-04,14.26,14.413,14.018,14.076,676763,0
2010-10-05,14.28,14.704,14.24,14.664,546249,0
2010-10-06,14.607,14.77,14.578,14.77,736095,0
2010-10-07,14.838,14.838,14.354,14.461,421515,0
2010-10-08,14.442,14.896,14.442,14.82,513150,0
2010-10-11,14.52,14.52,14.21,14.318,902191,0
2010-10-12,14.25,14.422,14.162,14.383,474805,0
2010-10-13,14.49,14.82,14.461,14.74,899099,0
2010-10-14,14.694,14.76,14.549,14.74,431591,0
2010-10-15,14.896,14.933,14.674,14.79,492528,0
2010-10-18,14.78,14.858,14.712,14.81,222275,0
2010-10-19,14.588,14.722,14.201,14.29,614546,0
2010-10-20,14.383,14.722,14.318,14.644,579951,0
2010-10-21,14.75,14.963,14.52,14.694,596429,0
2010-10-22,14.77,15.11,14.625,15.051,444736,0
2010-10-25,15.1,15.58,15.1,15.222,591257,0
2010-10-26,15.128,15.138,14.887,14.963,405181,0
2010-10-27,14.858,14.858,14.393,14.588,521538,0
2010-10-28,14.74,14.82,14.452,14.578,390441,0
2010-10-29,14.53,14.75,14.452,14.49,549767,0
2010-11-01,14.674,15.128,14.578,14.664,609754,0
2010-11-02,14.74,14.74,14.114,14.26,534868,0
2010-11-03,14.28,14.422,14.048,14.413,314153,0
2010-11-04,14.694,14.983,14.588,14.654,457651,0
2010-11-05,14.704,14.896,14.607,14.79,297658,0
2010-11-08,14.78,14.963,14.578,14.904,406917,0
2010-11-09,14.848,14.877,14.142,14.191,560145,0
2010-11-10,14.25,14.363,13.939,14.162,772290,0
2010-11-11,14.028,14.25,13.929,14.104,424074,0
2010-11-12,14.028,14.048,13.709,13.778,344687,0
2010-11-15,13.805,14.23,13.805,13.919,301984,0
2010-11-16,13.778,13.853,13.525,13.67,460340,0
2010-11-17,13.709,13.891,13.582,13.62,235125,0
2010-11-18,13.699,14.094,13.543,13.959,418613,0
2010-11-19,13.805,14.028,13.768,14.018,344818,0
2010-11-22,13.998,14.018,13.759,13.998,383332,0
2010-11-23,13.768,14.008,13.719,13.988,474888,0
2010-11-24,14.123,14.28,14.067,14.171,384705,0
2010-11-26,14.076,14.076,13.689,13.853,380876,0
2010-11-29,13.805,13.929,13.44,13.824,347489,0
2010-11-30,13.66,13.699,13.449,13.488,690011,0
2010-12-01,13.759,13.891,13.62,13.739,568858,0
2010-12-02,13.788,14.142,13.679,14.094,440652,0
2010-12-03,14.123,14.27,13.815,13.891,589681,0
2010-12-06,13.863,14.318,13.67,14.26,471267,0
2010-12-07,14.49,14.943,14.345,14.569,669895,0
2010-12-08,14.664,14.896,14.53,14.53,427054,0
2010-12-09,14.79,15.08,14.704,14.722,444488,0
2010-12-10,14.79,15.119,14.731,14.933,451302,0
2010-12-13,15.003,15.11,14.963,14.963,445390,0
2010-12-14,15.051,15.349,14.963,15.11,542555,0
2010-12-15,14.983,15.232,14.848,14.848,459200,0
2010-12-16,14.867,15.051,14.82,14.983,392559,0
2010-12-17,14.914,14.973,14.53,14.684,842543,0
2010-12-20,14.644,15.051,14.598,14.953,678408,0
2010-12-21,15.061,15.061,14.625,14.684,627878,0
2010-12-22,14.75,15.022,14.704,14.943,426064,0
2010-12-23,14.943,15.031,14.887,14.933,301981,0
2010-12-27,14.867,15.041,14.77,14.81,370921,0
2010-12-28,14.867,15.003,14.8,14.838,217944,0
2010-12-29,14.923,15.041,14.858,14.973,308479,0
2010-12-30,14.973,15.128,14.953,15.012,514066,0
2010-12-31,14.78,14.829,14.588,14.598,298385,0
2011-01-03,14.79,14.904,14.559,14.578,602746,0
2011-01-04,14.664,14.722,14.123,14.191,523384,0
2011-01-05,14.171,14.27,14.038,14.201,518511,0
2011-01-06,14.201,14.201,13.498,13.64,722995,0
2011-01-07,13.709,13.805,13.39,13.65,475956,0
2011-01-10,13.63,13.805,13.44,13.768,409250,0
2011-01-11,13.863,13.988,13.788,13.919,263139,0
2011-01-12,14.123,14.24,13.797,13.881,520262,0
2011-01-13,13.91,14.114,13.843,14.018,419873,0
2011-01-14,14.018,14.094,13.929,14.048,463052,0
2011-01-18,13.998,14.018,13.62,13.815,603869,0
2011-01-19,13.815,13.824,12.984,13.053,847786,0
2011-01-20,12.994,13.39,12.936,13.226,802572,0
2011-01-21,13.37,13.63,13.361,13.488,695143,0
2011-01-24,13.479,13.853,13.42,13.759,537494,0
2011-01-25,13.689,13.969,13.552,13.901,489455,0
2011-01-26,13.901,14.24,13.901,14.191,607661,0
2011-01-27,14.191,14.21,13.449,13.853,1026571,0
2011-01-28,13.778,13.873,13.516,13.61,768192,0
2011-01-31,13.699,13.853,13.516,13.768,499345,0
2011-02-01,13.873,14.057,13.759,13.988,486437,0
2011-02-02,13.998,14.008,13.67,13.759,615878,0
2011-02-03,13.759,13.969,13.61,13.853,263914,0
2011-02-04,13.853,13.979,13.824,13.863,325540,0
2011-02-07,13.901,14.191,13.901,14.018,230591,0
2011-02-08,14.038,14.22,14.018,14.181,289695,0
2011-02-09,14.171,14.191,13.44,13.562,907259,0
2011-02-10,13.498,13.592,13.39,13.562,626535,0
2011-02-11,13.479,13.67,13.479,13.592,385087,0
2011-02-14,13.62,13.729,13.543,13.64,350281,0
2011-02-15,13.63,13.815,13.582,13.61,449996,0
2011-02-16,13.749,14.048,13.729,13.873,625824,0
2011-02-18,13.969,13.979,13.778,13.853,482681,0
2011-02-22,13.709,13.843,13.273,13.312,784667,0
2011-02-23,13.283,13.312,12.869,13.118,519663,0
2011-02-24,13.322,14.345,13.178,13.759,1696576,0
2011-02-25,13.778,13.805,13.4,13.533,1094746,0
2011-02-28,13.699,13.759,13.516,13.552,559182,0
2011-03-01,13.67,13.729,13.091,13.1,671550,0
2011-03-02,13.091,13.245,12.908,12.984,559533,0
2011-03-03,13.128,13.768,13.128,13.719,683031,0
2011-03-04,13.759,13.91,13.61,13.91,753258,0
2011-03-07,13.939,14.028,13.207,13.283,946308,0
2011-03-08,13.332,13.479,13.207,13.449,643742,0
2011-03-09,13.479,13.582,13.293,13.582,555414,0
2011-03-10,13.361,14.085,13.168,14.018,1201766,0
2011-03-11,13.939,14.373,13.824,14.201,900003,0
2011-03-14,14.104,14.26,13.843,14.162,619585,0
2011-03-15,13.749,14.5,13.749,14.393,629589,0
2011-03-16,14.373,14.625,14.028,14.076,1644881,0
2011-03-17,14.327,14.327,13.67,13.689,1053818,0
2011-03-18,13.881,13.91,13.552,13.797,994670,0
2011-03-21,13.929,13.998,13.293,13.572,1347810,0
2011-03-22,13.525,13.61,13.39,13.479,663939,0
2011-03-23,13.43,13.699,13.312,13.64,468775,0
2011-03-24,13.768,14.162,13.66,14.152,853169,0
2011-03-25,14.24,14.559,14.094,14.53,925802,0
2011-03-28,14.617,14.896,14.481,14.887,1440780,0
2011-03-29,14.973,15.872,14.963,15.232,2164884,0
2011-03-30,15.311,15.419,15.003,15.292,1593100,0
2011-03-31,15.319,15.409,15.138,15.329,566176,0
2011-04-01,15.272,15.458,15.185,15.409,914821,0
2011-04-04,15.419,15.628,15.302,15.379,443074,0
2011-04-05,15.339,16.287,15.339,16.073,884300,0
2011-04-06,16.016,16.296,15.795,15.833,905248,0
2011-04-07,15.882,16.026,15.608,15.618,734189,0
2011-04-08,15.737,15.814,15.486,15.57,497967,0
2011-04-11,15.59,15.89,15.389,15.833,840627,0
2011-04-12,15.747,16.315,15.496,16.219,1362130,0
2011-04-13,16.287,16.402,15.514,15.678,796142,0
2011-04-14,15.608,15.928,15.551,15.918,464701,0
2011-04-15,15.882,16.333,15.872,16.258,647008,0
2011-04-18,16.044,16.17,15.89,16.162,664593,0
2011-04-19,16.258,16.537,15.89,16.412,1100015,0
2011-04-20,16.613,16.683,16.063,16.315,1029575,0
2011-04-21,16.788,17.079,16.643,17.012,972809,0
2011-04-25,17.059,17.059,16.229,16.352,726513,0
2011-04-26,16.442,16.732,16.432,16.623,726521,0
2011-04-27,16.653,16.693,16.46,16.594,432097,0
2011-04-28,16.633,16.643,16.392,16.498,482416,0
2011-04-29,16.528,16.693,16.277,16.566,462949,0
2011-05-02,16.732,16.797,16.229,16.238,610933,0
2011-05-03,15.872,16.982,15.329,16.835,1987007,0
2011-05-04,16.498,17.57,16.333,17.212,1829739,0
2011-05-05,16.982,17.202,16.566,16.893,1078510,0
2011-05-06,17.079,17.202,16.663,16.723,569176,0
2011-05-09,16.713,16.865,16.594,16.797,505185,0
2011-05-10,16.865,17.097,16.779,17.079,313128,0
2011-05-11,17.079,17.097,16.663,16.759,476452,0
2011-05-12,16.623,16.779,16.315,16.749,471075,0
2011-05-13,16.825,16.884,16.412,16.556,381973,0
2011-05-16,16.412,16.528,16.258,16.306,605508,0
2011-05-17,16.306,16.402,16.093,16.142,290848,0
2011-05-18,16.113,16.546,16.063,16.422,414562,0
2011-05-19,16.508,16.576,16.315,16.382,360722,0
2011-05-20,16.323,16.432,15.987,16.287,324047,0
2011-05-23,16.044,16.123,15.882,15.987,395989,0
2011-05-24,16.006,16.162,15.648,15.708,630670,0
2011-05-25,15.708,16.209,15.658,16.113,981735,0
2011-05-26,16.17,16.556,16.026,16.508,947132,0
2011-05-27,16.603,16.835,16.47,16.683,605054,0
2011-05-31,16.884,16.932,16.498,16.653,749443,0
2011-06-01,16.653,16.653,15.928,15.967,576896,0
2011-06-02,15.967,16.219,15.852,15.947,291808,0
2011-06-03,15.756,15.918,15.599,15.747,601024,0
2011-06-06,15.804,15.977,15.57,15.599,427348,0
2011-06-07,15.708,16.044,15.618,15.882,451279,0
2011-06-08,15.785,15.842,15.58,15.638,448701,0
2011-06-09,15.727,15.928,15.717,15.756,273994,0
2011-06-10,15.708,15.977,15.59,15.765,421782,0
2011-06-13,15.872,15.967,15.618,15.717,327517,0
2011-06-14,15.862,16.306,15.862,16.267,414222,0
2011-06-15,16.083,16.306,15.918,15.967,534385,0
2011-06-16,16.006,16.258,15.638,15.928,726361,0
2011-06-17,16.035,16.063,15.608,15.618,610403,0
2011-06-20,15.599,15.996,15.486,15.824,443727,0
2011-06-21,15.957,16.412,15.852,16.392,516568,0
2011-06-22,16.277,16.835,16.277,16.663,788187,0
2011-06-23,16.46,16.884,16.306,16.865,680843,0
2011-06-24,16.932,17.002,16.723,16.835,771451,0
2011-06-27,16.779,16.788,16.498,16.537,742256,0
2011-06-28,16.537,16.566,16.382,16.48,804938,0
2011-06-29,16.566,16.613,16.238,16.267,883804,0
2011-06-30,16.287,16.556,16.19,16.412,502773,0
2011-07-01,16.422,16.518,16.219,16.46,495865,0
2011-07-05,16.47,16.566,16.306,16.451,458369,0
2011-07-06,16.392,16.576,16.219,16.287,910719,0
2011-07-07,16.432,16.623,16.432,16.518,350013,0
2011-07-08,16.306,16.546,16.296,16.528,414809,0
2011-07-11,16.372,16.412,16.123,16.229,503013,0
2011-07-12,16.17,16.238,16.044,16.053,353500,0
2011-07-13,16.17,16.306,15.967,15.987,364704,0
2011-07-14,16.053,16.162,15.551,15.599,397813,0
2011-07-15,15.648,15.785,15.57,15.727,299323,0
2011-07-18,15.628,15.775,15.262,15.302,357663,0
2011-07-19,15.439,15.717,15.419,15.698,219738,0
2011-07-20,15.737,15.957,15.532,15.89,331823,0
2011-07-21,15.967,16.18,15.833,15.996,219182,0
2011-07-22,16.006,16.006,15.678,15.824,181799,0
2011-07-25,15.658,15.947,15.638,15.708,195530,0
2011-07-26,15.688,15.688,15.359,15.379,259404,0
2011-07-27,15.311,15.329,14.635,14.654,589105,0
2011-07-28,14.684,14.963,14.569,14.588,497104,0
2011-07-29,14.422,14.635,14.27,14.373,598060,0
2011-08-01,14.52,14.607,14.25,14.52,694518,0
2011-08-02,14.29,15.852,14.104,15.282,1533853,0
2011-08-03,15.242,15.928,15.012,15.668,799175,0
2011-08-04,15.514,15.765,15.339,15.56,1082686,0
2011-08-05,15.727,15.947,14.829,15.242,1457783,0
2011-08-08,14.923,15.628,14.75,14.79,2687449,0
2011-08-09,15.061,15.061,13.709,14.731,1703701,0
2011-08-10,14.452,14.539,13.778,13.805,1219367,0
2011-08-11,13.863,15.389,13.815,15.148,1634579,0
2011-08-12,15.252,15.329,14.8,15.09,385875,0
2011-08-15,15.262,15.688,15.212,15.668,310372,0
2011-08-16,15.439,15.506,14.82,15.329,649999,0
2011-08-17,15.399,15.448,14.848,15.08,338447,0
2011-08-18,14.829,15.003,14.53,14.74,826113,0
2011-08-19,14.49,15.07,14.422,14.481,437776,0
2011-08-22,14.77,14.82,14.25,14.383,320315,0
2011-08-23,14.442,14.877,14.24,14.867,480242,0
2011-08-24,14.896,15.158,14.598,15.022,261578,0
2011-08-25,15.148,15.272,14.644,14.983,383392,0
2011-08-26,14.848,15.11,14.52,15.1,359289,0
2011-08-29,15.232,15.59,15.061,15.551,495672,0
2011-08-30,15.458,15.996,15.359,15.928,486317,0
2011-08-31,15.967,16.006,15.128,15.272,647326,0
2011-09-01,15.232,15.419,14.607,14.704,665031,0
2011-09-02,14.51,14.674,14.28,14.345,610343,0
2011-09-06,14.028,14.452,13.901,14.403,322544,0
2011-09-07,14.578,15.349,14.578,15.329,559710,0
2011-09-08,15.292,15.369,14.973,14.993,404732,0
2011-09-09,14.887,14.887,14.25,14.363,369804,0
2011-09-12,14.191,14.403,13.959,14.23,314149,0
2011-09-13,14.28,14.452,14.133,14.373,251702,0
2011-09-14,14.5,14.654,14.162,14.413,344406,0
2011-09-15,14.52,14.635,14.181,14.442,278402,0
2011-09-16,14.51,14.598,14.24,14.27,343955,0
2011-09-19,14.171,14.49,14.152,14.363,305268,0
2011-09-20,14.422,14.53,14.114,14.114,317654,0
2011-09-21,14.142,14.171,13.38,13.39,367373,0
2011-09-22,13.1,13.998,13.043,13.38,785080,0
2011-09-23,13.41,13.41,12.82,13.091,483607,0
2011-09-26,13.178,13.507,13.043,13.44,321428,0
2011-09-27,13.679,14.442,13.516,14.085,521642,0
2011-09-28,14.181,14.76,14.133,14.49,839562,0
2011-09-29,14.75,14.953,14.29,14.664,1328060,0
2011-09-30,14.481,14.569,14.048,14.067,478823,0
2011-10-03,14.008,14.373,13.273,13.283,468882,0
2011-10-04,13.207,14.29,13.014,14.25,513801,0
2011-10-05,14.25,14.549,13.959,14.471,338477,0
2011-10-06,14.363,14.78,14.363,14.78,363776,0
2011-10-07,14.78,14.838,13.949,14.038,347494,0
2011-10-10,14.27,14.644,14.171,14.644,326679,0
2011-10-11,14.49,14.625,14.363,14.471,275188,0
2011-10-12,14.569,14.569,14.335,14.432,443187,0
2011-10-13,14.393,14.452,14.26,14.403,403201,0
2011-10-14,14.481,14.712,14.413,14.704,344292,0
2011-10-17,14.539,14.598,14.114,14.171,368592,0
2011-10-18,14.133,14.442,13.863,14.299,521559,0
2011-10-19,14.318,14.363,13.66,13.719,388140,0
2011-10-20,13.689,13.959,13.507,13.919,384600,0
2011-10-21,14.028,14.422,13.959,14.393,488639,0
2011-10-24,14.403,15.012,14.383,14.993,368588,0
2011-10-25,14.923,14.963,14.22,14.28,334942,0
2011-10-26,14.393,14.78,14.038,14.722,447817,0
2011-10-27,15.272,16.142,15.061,16.016,549709,0
2011-10-28,16.073,16.258,15.804,15.89,355763,0
2011-10-31,15.599,15.698,15.369,15.399,370488,0
2011-11-01,14.78,15.08,14.617,14.76,525483,0
2011-11-02,14.983,15.319,14.722,15.252,430529,0
2011-11-03,15.608,15.678,14.085,14.963,1443326,0
2011-11-04,14.77,14.983,14.085,14.171,710092,0
2011-11-07,14.133,14.79,14.094,14.617,644445,0
2011-11-08,14.76,15.012,14.51,14.983,480079,0
2011-11-09,14.432,14.588,13.919,13.939,435441,0
2011-11-10,14.076,14.191,13.815,13.988,229654,0
2011-11-11,14.114,14.51,14.067,14.354,266670,0
2011-11-14,14.354,14.363,13.843,13.988,307622,0
2011-11-15,13.881,14.152,13.709,14.018,385405,0
2011-11-16,13.834,14.26,13.719,13.843,256272,0
2011-11-17,13.729,13.91,13.469,13.572,230548,0
2011-11-18,13.543,13.998,13.543,13.805,424081,0
2011-11-21,13.63,13.719,13.303,13.63,535365,0
2011-11-22,13.689,13.778,13.342,13.39,333665,0
2011-11-23,13.235,13.37,12.551,12.81,575203,0
2011-11-25,12.687,13.053,12.687,12.77,142848,0
2011-11-28,13.226,13.449,13.148,13.322,471321,0
2011-11-29,13.322,13.61,13.217,13.525,443974,0
2011-11-30,13.815,14.403,13.815,14.363,933501,0
2011-12-01,14.345,14.52,14.181,14.201,601765,0
2011-12-02,14.403,14.481,13.998,14.008,393874,0
2011-12-05,14.27,14.28,13.572,13.679,615242,0
2011-12-06,13.67,14.191,13.61,14.038,496326,0
2011-12-07,13.843,14.345,13.699,14.25,545500,0
2011-12-08,14.114,14.327,13.65,14.038,1177588,0
2011-12-09,14.067,14.625,13.881,14.52,544874,0
2011-12-12,14.28,14.318,13.901,14.123,297019,0
2011-12-13,14.181,14.29,13.498,13.679,532473,0
2011-12-14,13.479,13.901,13.479,13.543,540668,0
2011-12-15,13.699,13.778,13.469,13.729,427583,0
2011-12-16,13.805,14.085,13.592,13.815,560934,0
2011-12-19,13.901,14.29,13.679,13.739,289726,0
2011-12-20,14.076,14.559,14.008,14.52,437494,0
2011-12-21,14.549,14.569,13.959,14.422,586868,0
2011-12-22,14.481,14.848,14.442,14.5,320099,0
2011-12-23,14.53,14.81,14.442,14.704,230699,0
2011-12-27,14.712,15.061,14.617,15.003,270263,0
2011-12-28,15.09,15.319,14.82,14.848,555467,0
2011-12-29,14.877,15.128,14.848,15.08,1215754,0
2011-12-30,15.031,15.232,14.993,15.168,388012,0
2012-01-03,15.57,15.58,14.914,15.051,422591,0
2012-01-04,14.943,15.031,14.654,14.684,392957,0
2012-01-05,14.598,14.887,14.413,14.838,365212,0
2012-01-06,14.848,14.943,14.559,14.81,190179,0
2012-01-09,14.858,14.953,14.654,14.829,189544,0
2012-01-10,15.022,15.359,14.953,15.252,352289,0
2012-01-11,15.1,15.222,14.943,15.128,230618,0
2012-01-12,15.148,15.319,14.914,15.319,184400,0
2012-01-13,15.168,15.319,14.887,15.003,161804,0
2012-01-17,15.185,15.311,14.896,15.061,301258,0
2012-01-18,14.993,15.599,14.923,15.599,544875,0
2012-01-19,15.678,15.862,15.041,15.212,487205,0
2012-01-20,15.222,15.668,15.203,15.608,373339,0
2012-01-23,15.628,15.756,15.506,15.708,311961,0
2012-01-24,15.541,15.814,15.439,15.756,309372,0
2012-01-25,15.688,15.688,15.292,15.468,360245,0
2012-01-26,15.541,15.608,15.252,15.409,202589,0
2012-01-27,15.329,15.756,15.329,15.747,164508,0
2012-01-30,15.599,15.737,15.486,15.678,167345,0
2012-01-31,15.775,15.987,15.541,15.775,207485,0
2012-02-01,15.909,16.267,15.795,16.123,333267,0
2012-02-02,16.063,16.277,15.928,16.18,193783,0
2012-02-03,16.451,16.653,16.248,16.402,245967,0
2012-02-06,16.342,16.392,15.987,16.026,217498,0
2012-02-07,15.957,16.162,15.899,15.977,272848,0
2012-02-08,16.083,16.352,16.006,16.258,148323,0
2012-02-09,16.258,16.451,16.152,16.277,121214,0
2012-02-10,16.026,16.083,15.532,15.551,280070,0
2012-02-13,15.688,15.882,15.514,15.804,170154,0
2012-02-14,15.658,15.698,14.712,14.887,603967,0
2012-02-15,15.012,15.012,14.617,14.674,426596,0
2012-02-16,14.694,15.08,14.569,15.031,239292,0
2012-02-17,14.943,15.282,14.887,14.923,274011,0
2012-02-21,14.983,15.11,14.5,14.617,391335,0
2012-02-22,14.51,14.644,14.393,14.471,377946,0
2012-02-23,14.422,15.185,14.26,15.158,554324,0
2012-02-24,15.168,15.232,14.82,15.003,283502,0
2012-02-27,14.858,15.658,14.598,15.638,772306,0
2012-02-28,15.59,15.658,15.252,15.311,548132,0
2012-02-29,15.389,15.389,14.52,14.588,1746786,0
2012-03-01,14.625,15.061,14.461,14.461,553168,0
2012-03-02,14.481,14.625,14.21,14.25,478754,0
2012-03-05,14.24,14.422,14.114,14.327,374334,0
2012-03-06,14.21,14.25,13.939,14.018,361524,0
2012-03-07,14.048,14.114,13.749,13.873,326848,0
2012-03-08,14.008,14.094,13.881,14.048,396475,0
2012-03-09,14.114,14.559,14.076,14.335,259968,0
2012-03-12,14.345,14.549,14.308,14.481,326273,0
2012-03-13,14.569,14.838,14.52,14.838,505233,0
2012-03-14,14.8,14.896,14.549,14.704,397379,0
2012-03-15,14.684,14.896,14.569,14.896,303267,0
2012-03-16,14.867,15.272,14.731,15.232,1496875,0
2012-03-19,15.272,15.532,15.158,15.486,411351,0
2012-03-20,15.311,15.448,15.177,15.329,428434,0
2012-03-21,15.339,15.419,15.168,15.329,463315,0
2012-03-22,15.148,15.302,14.877,14.983,352034,0
2012-03-23,14.923,15.359,14.78,15.311,423598,0
2012-03-26,15.448,15.486,15.252,15.369,347666,0
2012-03-27,15.369,15.486,15.203,15.203,339812,0
2012-03-28,15.252,15.439,15.158,15.349,340842,0
2012-03-29,15.168,15.272,15.119,15.194,270608,0
2012-03-30,15.379,15.399,15.012,15.07,226064,0
2012-04-02,15.022,15.212,14.867,15.212,347033,0
2012-04-03,15.148,15.222,14.722,14.79,368748,0
2012-04-04,14.625,14.674,14.481,14.52,317416,0
2012-04-05,14.471,14.722,14.471,14.539,106501,0
2012-04-09,14.27,14.345,14.104,14.191,270228,0
2012-04-10,14.191,14.422,13.759,13.834,452583,0
2012-04-11,13.998,14.152,13.949,14.076,286383,0
2012-04-12,14.104,14.403,14.048,14.299,296472,0
2012-04-13,14.308,14.327,13.969,13.988,193811,0
2012-04-16,14.076,14.114,13.824,13.919,225189,0
2012-04-17,14.038,14.162,13.959,13.969,340084,0
2012-04-18,13.959,13.959,13.739,13.805,210229,0
2012-04-19,13.805,13.929,13.64,13.843,403067,0
2012-04-20,13.988,13.988,13.6,13.61,447806,0
2012-04-23,13.4,13.552,13.226,13.459,465030,0
2012-04-24,13.459,13.61,13.37,13.44,233125,0
2012-04-25,13.572,13.699,13.516,13.6,249190,0
2012-04-26,13.562,13.572,13.479,13.525,253840,0
2012-04-27,13.61,13.739,13.42,13.679,230703,0
2012-04-30,13.62,13.709,13.332,13.361,511432,0
2012-05-01,13.39,14.432,13.118,14.28,876230,0
2012-05-02,14.27,14.617,14.114,14.481,388053,0
2012-05-03,14.53,14.674,14.048,14.067,339646,0
2012-05-04,14.018,14.038,13.709,13.739,309373,0
2012-05-07,13.709,13.919,13.66,13.824,300316,0
2012-05-08,13.739,13.901,13.679,13.824,504108,0
2012-05-09,13.65,13.843,13.572,13.64,371615,0
2012-05-10,13.749,13.843,13.6,13.834,352797,0
2012-05-11,13.709,13.919,13.699,13.824,235988,0
2012-05-14,13.66,13.749,13.543,13.562,274161,0
2012-05-15,13.516,13.729,13.449,13.479,335532,0
2012-05-16,13.582,13.582,13.053,13.082,394907,0
2012-05-17,13.033,13.033,12.647,12.695,499401,0
2012-05-18,12.723,12.83,12.162,12.271,811346,0
2012-05-21,12.433,12.899,12.376,12.79,715648,0
2012-05-22,12.879,12.956,12.531,12.637,580297,0
2012-05-23,12.551,12.927,12.424,12.917,311205,0
2012-05-24,12.966,13.293,12.713,13.273,450236,0
2012-05-25,13.263,13.293,13.014,13.053,219582,0
2012-05-29,13.188,13.226,12.946,13.118,189019,0
2012-05-30,13.004,13.014,12.723,12.723,178125,0
2012-05-31,12.77,12.908,12.561,12.908,473996,0
2012-06-01,12.667,12.908,12.58,12.76,460432,0
2012-06-04,12.76,12.82,12.501,12.571,184316,0
2012-06-05,12.521,12.733,12.433,12.471,283169,0
2012-06-06,12.561,12.82,12.551,12.82,262391,0
2012-06-07,13.004,13.168,12.723,12.741,191259,0
2012-06-08,12.741,13.072,12.58,13.023,197446,0
2012-06-11,13.128,13.128,12.59,12.6,381723,0
2012-06-12,12.677,12.677,12.405,12.571,240283,0
2012-06-13,12.531,12.78,12.309,12.357,315782,0
2012-06-14,12.338,12.461,12.107,12.261,236165,0
2012-06-15,12.251,12.443,12.154,12.338,637874,0
2012-06-18,12.271,12.741,12.135,12.695,273689,0
2012-06-19,12.741,12.85,12.571,12.85,451175,0
2012-06-20,12.8,12.899,12.667,12.77,198538,0
2012-06-21,12.966,13.273,12.723,12.77,454366,0
2012-06-22,12.869,13.082,12.79,13.023,499186,0
2012-06-25,12.869,12.927,12.629,12.76,234004,0
2012-06-26,12.78,12.936,12.751,12.85,207311,0
2012-06-27,12.81,13.263,12.81,13.245,207063,0
2012-06-28,13.1,13.312,13.014,13.312,262518,0
2012-06-29,13.6,13.863,13.507,13.729,405715,0
2012-07-02,13.824,14.123,13.739,14.123,507116,0
2012-07-03,14.152,14.432,14.142,14.432,205213,0
2012-07-05,14.354,14.53,14.24,14.413,268035,0
2012-07-06,14.26,14.28,14.008,14.094,156805,0
2012-07-09,14.104,14.104,13.572,13.66,292485,0
2012-07-10,13.919,14.25,13.739,14.067,378779,0
2012-07-11,14.048,14.048,13.815,13.901,180340,0
2012-07-12,13.824,13.929,13.62,13.863,143346,0
2012-07-13,13.91,14.171,13.853,14.085,183604,0
2012-07-16,14.085,14.085,13.778,13.881,105451,0
2012-07-17,13.969,13.969,13.759,13.834,110407,0
2012-07-18,13.834,14.123,13.739,13.939,144939,0
2012-07-19,13.959,13.988,13.739,13.891,102990,0
2012-07-20,13.797,13.891,13.533,13.719,221550,0
2012-07-23,13.479,13.66,13.352,13.39,260676,0
2012-07-24,13.43,13.507,13.043,13.128,200582,0
2012-07-25,13.253,13.352,13.033,13.091,199111,0
2012-07-26,13.342,13.498,13.158,13.226,160182,0
2012-07-27,13.37,13.834,13.1,13.824,202591,0
2012-07-30,13.797,13.939,13.516,13.552,104983,0
2012-07-31,13.525,13.592,13.342,13.361,160655,0
2012-08-01,13.37,13.592,12.879,12.879,307743,0
2012-08-02,12.79,13.148,12.78,13.053,249040,0
2012-08-03,13.303,14.114,13.303,14.076,290276,0
2012-08-06,14.076,14.094,13.768,13.778,131153,0
2012-08-07,13.901,14.038,13.834,13.863,169915,0
2012-08-08,13.719,13.719,12.531,13.273,892904,0
2012-08-09,13.178,13.361,12.946,13.178,543771,0
2012-08-10,13.158,13.226,13.091,13.118,330531,0
2012-08-13,13.043,13.148,12.8,12.946,373799,0
2012-08-14,13.023,13.108,12.936,13.043,577321,0
2012-08-15,13.033,13.44,12.975,13.43,254867,0
2012-08-16,13.41,13.582,13.293,13.562,272164,0
2012-08-17,13.525,13.562,13.4,13.525,212305,0
2012-08-20,13.507,13.6,13.283,13.322,139557,0
2012-08-21,13.293,13.516,12.936,12.994,318869,0
2012-08-22,12.936,13.033,12.81,12.994,311837,0
2012-08-23,12.975,12.994,12.61,12.629,247526,0
2012-08-24,12.647,12.966,12.647,12.927,220596,0
2012-08-27,12.984,13.158,12.889,12.975,198946,0
2012-08-28,12.994,13.082,12.869,12.917,205988,0
2012-08-29,12.879,13.043,12.83,13.014,151951,0
2012-08-30,12.956,13.303,12.956,13.138,249665,0
2012-08-31,13.253,13.507,13.033,13.178,203488,0
2012-09-04,13.168,13.312,12.956,13.226,293721,0
2012-09-05,13.226,13.459,13.158,13.39,229604,0
2012-09-06,13.43,13.719,13.43,13.719,265796,0
2012-09-07,13.739,13.778,13.498,13.562,314650,0
2012-09-10,13.63,13.881,13.562,13.834,318933,0
2012-09-11,13.768,14.008,13.679,13.998,363359,0
2012-09-12,14.048,14.076,13.729,13.939,267302,0
2012-09-13,13.919,14.162,13.67,14.085,316543,0
2012-09-14,14.076,14.191,13.881,14.085,337002,0
2012-09-17,13.988,14.076,13.815,13.891,197327,0
2012-09-18,13.797,13.805,13.582,13.768,245144,0
2012-09-19,13.805,14.008,13.768,13.891,217234,0
2012-09-20,13.778,13.834,13.498,13.815,306404,0
2012-09-21,13.979,14.008,13.699,14.008,593634,0
2012-09-24,13.919,14.076,13.797,13.979,186181,0
2012-09-25,14.028,14.201,13.749,13.749,266481,0
2012-09-26,13.778,13.834,13.582,13.719,193448,0
2012-09-27,13.759,13.843,13.709,13.788,214156,0
2012-09-28,13.699,13.901,13.64,13.815,256417,0
2012-10-01,13.919,14.028,13.805,13.949,263463,0
2012-10-02,13.988,14.028,13.64,13.689,260220,0
2012-10-03,13.699,13.699,13.352,13.37,264632,0
2012-10-04,13.459,13.572,13.342,13.525,210528,0
2012-10-05,13.516,13.719,13.44,13.479,174659,0
2012-10-08,13.43,13.469,13.312,13.41,193603,0
2012-10-09,13.44,13.44,13.217,13.235,230704,0
2012-10-10,13.245,13.253,13.1,13.168,202099,0
2012-10-11,13.235,13.322,13.043,13.062,215031,0
2012-10-12,13.033,13.053,12.869,12.899,266587,0
2012-10-15,12.889,12.917,12.83,12.879,225073,0
2012-10-16,12.984,13.128,12.917,13.043,265971,0
2012-10-17,13.091,13.38,12.927,13.38,177158,0
2012-10-18,13.37,13.525,13.158,13.498,328188,0
2012-10-19,12.471,12.79,12.319,12.511,1091595,0
2012-10-22,12.127,12.386,11.671,11.818,675975,0
2012-10-23,11.779,12.087,11.681,12.048,464423,0
2012-10-24,12.048,12.087,11.779,11.828,283129,0
2012-10-25,11.892,12.048,11.779,11.818,309874,0
2012-10-26,11.856,12.097,11.808,12.048,324724,0
2012-10-31,12.162,12.202,11.876,11.96,250389,0
2012-11-01,11.808,12.192,11.808,12.067,601672,0
2012-11-02,12.067,12.629,12.067,12.222,549439,0
2012-11-05,12.154,13.091,11.661,11.691,418675,0
2012-11-06,11.671,11.837,11.671,11.769,377496,0
2012-11-07,11.641,11.759,11.536,11.7,328930,0
2012-11-08,11.651,11.901,11.651,11.71,330116,0
2012-11-09,11.661,11.691,11.566,11.622,207493,0
2012-11-12,11.892,11.892,11.593,11.72,136733,0
2012-11-13,11.681,11.856,11.651,11.691,270285,0
2012-11-14,11.651,11.759,11.411,11.48,264950,0
2012-11-15,11.497,11.739,11.189,11.7,441152,0
2012-11-16,11.73,11.73,11.209,11.45,396627,0
2012-11-19,11.603,11.788,11.141,11.788,254662,0
2012-11-20,11.98,12.212,11.818,12.154,529573,0
2012-11-21,12.242,12.741,12.232,12.647,463049,0
2012-11-23,12.677,12.723,12.443,12.551,190820,0
2012-11-26,12.491,12.58,12.281,12.521,343438,0
2012-11-27,12.471,12.58,12.367,12.491,329634,0
2012-11-28,12.414,12.58,12.376,12.58,224983,0
2012-11-29,12.647,13.062,12.531,13.053,407255,0
2012-11-30,13.062,13.245,12.956,13.072,503524,0
2012-12-03,13.158,13.168,12.8,13.033,318747,0
2012-12-04,13.053,13.469,12.927,13.42,344748,0
2012-12-05,13.42,13.61,13.312,13.312,502614,0
2012-12-06,13.322,13.38,13.178,13.245,269678,0
2012-12-07,13.283,13.303,13.033,13.303,485031,0
2012-12-10,13.322,13.479,13.198,13.44,525822,0
2012-12-11,13.459,13.498,13.303,13.488,471043,0
2012-12-12,13.479,13.516,13.342,13.41,383903,0
2012-12-13,13.43,13.61,13.273,13.469,536635,0
2012-12-14,13.488,13.61,13.303,13.488,349832,0
2012-12-17,13.449,13.525,13.322,13.43,279851,0
2012-12-18,13.449,13.679,13.39,13.592,298076,0
2012-12-19,13.592,13.729,13.533,13.679,326116,0
2012-12-20,13.65,13.689,13.449,13.516,447166,0
2012-12-21,13.516,13.768,13.42,13.62,1437412,0
2012-12-24,13.64,13.699,13.488,13.64,145682,0
2012-12-26,13.63,13.759,13.525,13.65,219201,0
2012-12-27,13.6,13.709,13.42,13.63,224298,0
2012-12-28,13.525,13.729,13.38,13.525,260608,0
2012-12-31,13.533,13.749,13.498,13.689,376847,0
2013-01-02,13.797,14.076,13.709,13.988,612041,0
2013-01-03,13.969,14.123,13.778,13.843,350401,0
2013-01-04,13.949,14.318,13.881,14.24,275367,0
2013-01-07,14.104,14.335,14.008,14.181,305185,0
2013-01-08,14.181,14.29,13.998,14.201,285052,0
2013-01-09,14.23,14.383,14.152,14.318,424558,0
2013-01-10,14.413,14.731,14.393,14.731,443508,0
2013-01-11,14.75,14.923,14.481,14.914,1184426,0
2013-01-14,14.858,15.242,14.722,15.242,690159,0
2013-01-15,15.158,15.302,14.848,15.302,900453,0
2013-01-16,15.222,15.222,14.82,14.858,584152,0
2013-01-17,14.943,15.1,14.867,14.953,648190,0
2013-01-18,14.933,15.399,14.858,15.389,532715,0
2013-01-22,15.339,15.439,15.012,15.272,432870,0
2013-01-23,15.399,15.648,15.242,15.369,693088,0
2013-01-24,15.359,15.658,15.242,15.349,408179,0
2013-01-25,15.439,15.551,15.232,15.496,178897,0
2013-01-28,15.477,15.658,15.311,15.648,409955,0
2013-01-29,15.698,15.957,15.638,15.909,409475,0
2013-01-30,15.862,15.937,15.57,15.678,392273,0
2013-01-31,15.658,15.765,15.458,15.486,499223,0
2013-02-01,15.523,15.523,15.379,15.439,585886,0
2013-02-04,15.379,15.409,15.09,15.203,546108,0
2013-02-05,15.349,15.419,15.128,15.292,613859,0
2013-02-06,15.177,15.419,15.158,15.399,326423,0
2013-02-07,15.389,15.523,15.252,15.311,574236,0
2013-02-08,15.329,16.026,15.329,15.814,477631,0
2013-02-11,15.765,15.775,15.56,15.668,287079,0
2013-02-12,15.608,15.747,15.458,15.628,336659,0
2013-02-13,15.688,15.804,15.58,15.717,181332,0
2013-02-14,15.668,15.882,15.668,15.775,147651,0
2013-02-15,15.842,16.19,15.698,15.795,347323,0
2013-02-19,15.804,16.053,15.765,15.947,209584,0
2013-02-20,15.957,16.073,15.486,15.506,361077,0
2013-02-21,15.599,16.142,15.486,16.006,406519,0
2013-02-22,16.19,17.473,16.133,17.396,915466,0
2013-02-25,17.386,17.396,16.518,16.546,951731,0
2013-02-26,16.643,16.913,16.46,16.594,429627,0
2013-02-27,16.603,16.703,16.451,16.498,376305,0
2013-02-28,16.47,16.663,16.402,16.47,630785,0
2013-03-01,16.372,16.633,16.133,16.585,422544,0
2013-03-04,16.585,16.585,16.238,16.451,471750,0
2013-03-05,16.528,16.825,16.528,16.723,329779,0
2013-03-06,16.816,17.079,16.732,17.079,399098,0
2013-03-07,17.04,17.163,16.835,16.932,300926,0
2013-03-08,17.059,17.242,17.012,17.192,217411,0
2013-03-11,17.202,17.262,16.992,17.262,278916,0
2013-03-12,17.232,17.377,17.03,17.232,255820,0
2013-03-13,17.29,17.464,17.069,17.358,301639,0
2013-03-14,17.426,17.464,17.252,17.396,301983,0
2013-03-15,17.386,17.967,17.386,17.841,1433209,0
2013-03-18,17.628,17.948,17.513,17.782,222318,0
2013-03-19,17.851,18.012,17.541,17.841,227073,0
2013-03-20,17.919,18.061,17.801,17.9,304786,0
2013-03-21,17.676,17.841,17.619,17.695,374982,0
2013-03-22,17.753,17.909,17.455,17.609,458424,0
2013-03-25,17.619,17.762,17.339,17.445,272758,0
2013-03-26,17.493,17.493,17.252,17.28,365695,0
2013-03-27,17.242,17.667,17.069,17.56,498894,0
2013-03-28,17.628,17.705,17.367,17.473,581228,0
2013-04-01,17.416,17.57,17.136,17.262,232727,0
2013-04-02,17.358,17.464,16.972,17.04,216762,0
2013-04-03,17.05,17.069,16.769,16.825,323263,0
2013-04-04,16.788,16.972,16.759,16.884,242759,0
2013-04-05,16.623,16.825,16.442,16.797,321524,0
2013-04-08,16.806,16.865,16.643,16.825,331938,0
2013-04-09,16.884,16.932,16.613,16.683,454171,0
2013-04-10,16.537,17.059,16.537,16.942,340145,0
2013-04-11,16.932,17.153,16.759,16.797,216773,0
2013-04-12,16.723,16.874,16.48,16.633,245624,0
2013-04-15,16.537,16.643,15.957,16.073,435621,0
2013-04-16,16.258,16.49,16.199,16.46,276982,0
2013-04-17,16.287,16.306,15.862,15.928,298518,0
2013-04-18,16.006,16.199,15.842,15.842,359121,0
2013-04-19,15.852,16.18,15.814,16.103,260103,0
2013-04-22,16.133,16.18,15.756,16.093,164789,0
2013-04-23,16.152,16.402,16.133,16.287,215928,0
2013-04-24,16.323,16.48,16.229,16.333,167960,0
2013-04-25,16.442,16.855,16.422,16.49,217279,0
2013-04-26,16.46,16.603,16.342,16.48,210330,0
2013-04-29,16.613,16.663,16.49,16.537,133004,0
2013-04-30,16.546,16.613,16.267,16.451,290101,0
2013-05-01,16.342,16.46,16.073,16.093,331470,0
2013-05-02,16.219,16.47,16.152,16.323,150642,0
2013-05-03,16.47,16.893,16.306,16.613,245473,0
2013-05-06,16.797,17.145,16.518,16.732,260865,0
2013-05-07,16.759,16.825,16.219,16.46,318792,0
2013-05-08,16.46,16.566,16.267,16.46,229045,0
2013-05-09,16.46,16.788,16.46,16.48,167063,0
2013-05-10,16.518,16.788,16.48,16.673,210995,0
2013-05-13,16.653,16.769,16.333,16.633,265544,0
2013-05-14,16.633,16.942,16.633,16.835,299651,0
2013-05-15,16.806,17.079,16.759,16.982,276746,0
2013-05-16,16.932,17.242,16.923,17.117,229342,0
2013-05-17,17.079,17.367,16.874,17.329,415503,0
2013-05-20,17.232,17.56,17.212,17.377,339726,0
2013-05-21,17.339,17.57,17.339,17.416,287176,0
2013-05-22,17.29,17.762,17.088,17.172,321424,0
2013-05-23,16.893,17.455,16.893,17.3,356690,0
2013-05-24,17.05,17.406,16.952,17.29,338608,0
2013-05-28,17.28,17.762,17.28,17.455,368382,0
2013-05-29,17.232,17.416,17.107,17.349,247410,0
2013-05-30,17.396,17.56,17.329,17.406,262310,0
2013-05-31,17.349,17.705,17.28,17.435,244335,0
2013-06-03,17.473,17.724,17.406,17.6,322261,0
2013-06-04,17.6,18.012,17.377,17.657,325704,0
2013-06-05,17.59,17.753,17.406,17.473,301844,0
2013-06-06,17.445,17.676,17.192,17.493,206863,0
2013-06-07,17.367,17.416,17.03,17.262,444886,0
2013-06-10,17.262,17.329,16.903,17.04,518505,0
2013-06-11,16.576,16.932,16.442,16.788,487163,0
2013-06-12,16.759,16.972,16.537,16.585,543903,0
2013-06-13,16.498,16.923,16.229,16.825,545428,0
2013-06-14,16.835,16.835,16.362,16.432,387557,0
2013-06-17,16.49,16.663,16.19,16.277,739275,0
2013-06-18,16.315,16.528,16.083,16.306,441118,0
2013-06-19,16.323,16.372,15.909,16.123,764598,0
2013-06-20,15.872,16.18,15.668,15.717,737771,0
2013-06-21,15.727,16.229,15.717,15.872,1819688,0
2013-06-24,15.775,15.918,15.648,15.775,408331,0
2013-06-25,15.967,16.063,15.833,15.862,277144,0
2013-06-26,15.937,16.133,15.872,15.899,304720,0
2013-06-27,16.053,16.333,15.987,16.277,503341,0
2013-06-28,16.277,16.546,16.093,16.103,657750,0
2013-07-01,16.113,16.498,16.093,16.287,243009,0
2013-07-02,16.277,16.47,16.19,16.296,548677,0
2013-07-03,16.267,16.508,16.238,16.362,316433,0
2013-07-05,16.451,16.528,16.315,16.518,206776,0
2013-07-08,16.556,16.913,16.556,16.749,331426,0
2013-07-09,16.874,17.03,16.769,16.962,345290,0
2013-07-10,16.952,17.088,16.816,17.012,216284,0
2013-07-11,17.136,17.28,17.05,17.252,186621,0
2013-07-12,17.232,17.377,17.088,17.172,158655,0
2013-07-15,17.172,17.349,17.05,17.107,211209,0
2013-07-16,17.153,17.262,17.04,17.097,161777,0
2013-07-17,17.212,17.319,17.088,17.126,140101,0
2013-07-18,17.145,17.483,17.04,17.182,146941,0
2013-07-19,17.163,17.358,17.059,17.262,213073,0
2013-07-22,17.28,17.473,17.145,17.319,170806,0
2013-07-23,17.329,17.473,17.252,17.29,234553,0
2013-07-24,17.339,17.339,16.903,17.022,174934,0
2013-07-25,17.03,17.31,16.962,17.31,232777,0
2013-07-26,17.172,17.367,17.088,17.212,160276,0
2013-07-29,17.163,17.319,17.117,17.29,130579,0
2013-07-30,17.367,17.435,17.28,17.426,218940,0
2013-07-31,17.426,17.493,17.3,17.31,222732,0
2013-08-01,17.473,17.657,17.319,17.541,191409,0
2013-08-02,17.503,17.55,17.367,17.406,148399,0
2013-08-05,17.367,17.57,17.3,17.386,196625,0
2013-08-06,17.473,18.208,17.339,17.426,490192,0
2013-08-07,17.772,17.871,17.483,17.56,329212,0
2013-08-08,17.685,17.734,17.396,17.531,245776,0
2013-08-09,17.493,17.57,17.3,17.377,201569,0
2013-08-12,17.28,17.522,17.202,17.455,156738,0
2013-08-13,17.483,17.58,17.339,17.464,107454,0
2013-08-14,17.473,17.58,17.31,17.367,168834,0
2013-08-15,17.212,17.222,16.893,16.923,188369,0
2013-08-16,17.002,17.059,16.769,16.884,213662,0
2013-08-19,16.874,16.962,16.653,16.663,189458,0
2013-08-20,16.653,17.03,16.594,16.865,108215,0
2013-08-21,16.884,16.992,16.566,16.633,163064,0
2013-08-22,16.732,17.03,16.673,16.913,102397,0
2013-08-23,16.942,17.022,16.788,16.992,121781,0
2013-08-26,17.03,17.202,16.982,16.992,120375,0
2013-08-27,16.797,17.088,16.693,16.932,374497,0
2013-08-28,16.952,17.107,16.845,16.884,100706,0
2013-08-29,16.845,17.172,16.845,17.012,122892,0
2013-08-30,17.022,17.05,16.518,16.603,230571,0
2013-09-03,16.759,16.952,16.498,16.633,268036,0
2013-09-04,16.576,16.972,16.537,16.893,211537,0
2013-09-05,16.932,17.153,16.932,17.012,127914,0
2013-09-06,17.04,17.262,16.703,17.145,242842,0
2013-09-09,17.232,17.473,17.212,17.445,171239,0
2013-09-10,17.445,17.705,17.31,17.619,197862,0
2013-09-11,17.531,17.821,17.406,17.676,221434,0
2013-09-12,17.714,17.861,17.531,17.772,280233,0
2013-09-13,17.871,17.984,17.782,17.909,159576,0
2013-09-16,18.111,18.111,17.724,17.743,304177,0
2013-09-17,17.695,17.919,17.685,17.881,177686,0
2013-09-18,17.919,18.061,17.762,17.967,271661,0
2013-09-19,17.984,18.051,17.89,17.967,166127,0
2013-09-20,17.967,18.041,17.831,17.948,560894,0
2013-09-23,17.861,17.984,17.724,17.871,267360,0
2013-09-24,17.831,17.977,17.724,17.881,259940,0
2013-09-25,17.9,18.031,17.772,17.929,215767,0
2013-09-26,17.993,18.39,17.948,18.304,226797,0
2013-09-27,18.15,18.477,18.15,18.351,195115,0
2013-09-30,18.14,18.37,18.121,18.332,228314,0
2013-10-01,18.323,18.565,18.323,18.467,142167,0
2013-10-02,18.228,18.467,18.198,18.42,134848,0
2013-10-03,18.332,18.497,18.091,18.36,189010,0
2013-10-04,18.36,18.574,18.351,18.467,100955,0
2013-10-07,18.351,18.39,18.248,18.276,208508,0
2013-10-08,18.228,18.294,18.041,18.121,237613,0
2013-10-09,18.188,18.238,17.977,18.101,187694,0
2013-10-10,18.248,18.497,18.17,18.41,187629,0
2013-10-11,18.36,18.873,18.36,18.815,212632,0
2013-10-14,18.681,19.037,18.662,19.019,157639,0
2013-10-15,19.019,19.067,18.785,18.805,245639,0
2013-10-16,18.901,19.067,18.711,18.756,196300,0
2013-10-17,18.739,19.097,18.739,19.097,298248,0
2013-10-18,19.22,19.357,19.047,19.317,358664,0
2013-10-21,19.337,19.395,19.125,19.23,254570,0
2013-10-22,19.327,19.53,19.201,19.472,299953,0
2013-10-23,19.415,19.558,19.347,19.481,160558,0
2013-10-24,19.548,19.616,19.415,19.567,155900,0
2013-10-25,19.52,19.685,19.367,19.443,203979,0
2013-10-28,19.626,20.128,19.558,19.685,546003,0
2013-10-29,19.8,19.955,19.395,19.481,362280,0
2013-10-30,19.548,19.828,19.308,19.317,334508,0
2013-10-31,19.367,19.511,19.162,19.259,557081,0
2013-11-01,19.259,19.385,19.019,19.259,407439,0
2013-11-04,19.577,19.761,19.249,19.337,572789,0
2013-11-05,19.278,19.463,19.105,19.154,258769,0
2013-11-06,19.308,19.347,18.642,18.701,302921,0
2013-11-07,18.73,18.911,18.458,18.516,218880,0
2013-11-08,18.592,19.144,18.477,18.921,305178,0
2013-11-11,19.453,19.665,19.115,19.53,384384,0
2013-11-12,19.548,19.878,19.434,19.77,254360,0
2013-11-13,19.587,19.79,19.501,19.723,256513,0
2013-11-14,19.79,19.868,19.567,19.8,171745,0
2013-11-15,19.761,19.819,19.567,19.685,247801,0
2013-11-18,19.695,19.819,19.53,19.723,159658,0
2013-11-19,19.715,19.937,19.511,19.548,126478,0
2013-11-20,19.539,19.78,19.481,19.616,113606,0
2013-11-21,19.695,19.819,19.597,19.742,214645,0
2013-11-22,19.79,19.79,19.636,19.761,213365,0
2013-11-25,19.79,19.79,19.558,19.587,145668,0
2013-11-26,19.577,19.742,19.415,19.606,193952,0
2013-11-27,19.656,19.993,19.626,19.946,248690,0
2013-11-29,20.012,20.274,19.946,19.993,183956,0
2013-12-02,19.946,20.071,19.723,19.752,160430,0
2013-12-03,19.665,19.78,19.181,19.415,244360,0
2013-12-04,19.491,19.616,19.171,19.425,276567,0
2013-12-05,19.597,19.646,19.317,19.481,179314,0
2013-12-06,19.723,19.973,19.434,19.656,208438,0
2013-12-09,19.646,19.685,19.453,19.481,166765,0
2013-12-10,19.501,19.501,19.125,19.135,260878,0
2013-12-11,19.077,19.171,18.691,18.785,291684,0
2013-12-12,18.691,18.844,18.622,18.711,329876,0
2013-12-13,18.951,19.037,18.545,18.545,344557,0
2013-12-16,18.622,19.047,18.592,18.864,437686,0
2013-12-17,18.844,19.047,18.815,18.999,173051,0
2013-12-18,19.019,19.317,18.99,19.22,267915,0
2013-12-19,19.23,19.616,19.23,19.317,337624,0
2013-12-20,19.367,19.897,19.249,19.868,1172949,0
2013-12-23,19.917,19.917,19.732,19.81,370109,0
2013-12-24,19.858,20.042,19.81,19.848,197306,0
2013-12-26,19.828,20.061,19.656,20.042,190229,0
2013-12-27,20.167,20.264,20.003,20.08,207776,0
2013-12-30,20.061,20.157,19.973,19.993,228710,0
2013-12-31,19.993,20.137,19.819,19.858,269388,0
2014-01-02,19.848,19.848,19.616,19.636,358465,0
2014-01-03,19.646,19.848,19.501,19.577,351855,0
2014-01-06,19.606,19.646,19.367,19.376,222253,0
2014-01-07,19.463,19.656,19.327,19.463,260668,0
2014-01-08,19.434,20.108,19.405,19.983,1240831,0
2014-01-09,20.032,20.032,19.616,19.888,440073,0
2014-01-10,19.955,20.244,19.828,19.937,354717,0
2014-01-13,19.888,20.128,19.742,19.819,301061,0
2014-01-14,19.868,19.973,19.848,19.973,285020,0
2014-01-15,20.098,20.274,20.052,20.186,341550,0
2014-01-16,20.224,20.563,20.176,20.196,443344,0
2014-01-17,20.196,20.303,19.937,19.983,166244,0
2014-01-21,20.137,20.274,19.888,19.907,303374,0
2014-01-22,19.917,19.937,19.742,19.868,248523,0
2014-01-23,19.752,19.946,19.723,19.742,294863,0
2014-01-24,19.597,19.685,19.367,19.395,422339,0
2014-01-27,19.385,19.395,18.951,18.961,448728,0
2014-01-28,18.961,19.135,18.834,19.057,405318,0
2014-01-29,18.834,19.154,18.834,19.019,401530,0
2014-01-30,19.201,19.558,19.087,19.425,354648,0
2014-01-31,19.125,19.715,19.115,19.606,417933,0
2014-02-03,19.656,19.752,19.171,19.21,533135,0
2014-02-04,19.376,19.481,19.105,19.249,287795,0
2014-02-05,19.191,19.278,18.931,19.162,239239,0
2014-02-06,19.162,19.52,19.144,19.405,232972,0
2014-02-07,19.616,19.715,19.453,19.453,365635,0
2014-02-10,19.415,19.79,19.22,19.567,372191,0
2014-02-11,19.567,19.77,19.481,19.675,220708,0
2014-02-12,19.705,19.993,19.675,19.77,275325,0
2014-02-13,19.626,20.012,19.567,19.828,303220,0
2014-02-14,19.838,20.379,19.656,20.284,516668,0
2014-02-18,20.369,20.494,20.206,20.215,313236,0
2014-02-19,20.147,20.553,19.742,19.955,566348,0
2014-02-20,19.828,19.897,18.294,18.332,1022733,0
2014-02-21,18.294,18.497,18.091,18.294,517122,0
2014-02-24,18.351,18.467,18.198,18.208,305685,0
2014-02-25,18.208,18.805,18.13,18.632,596947,0
2014-02-26,18.612,19.009,18.612,18.73,264486,0
2014-02-27,18.776,19.539,18.574,19.268,626079,0
2014-02-28,19.317,19.715,19.259,19.434,470141,0
2014-03-03,19.385,19.501,19.162,19.23,328429,0
2014-03-04,19.367,19.723,19.367,19.53,385802,0
2014-03-05,19.53,19.955,19.472,19.819,373091,0
2014-03-06,19.8,20.003,19.8,19.888,201457,0
2014-03-07,19.927,19.983,19.8,19.907,376392,0
2014-03-10,19.848,20.333,19.848,20.254,410763,0
2014-03-11,20.234,20.436,19.973,20.234,452961,0
2014-03-12,20.128,20.293,20.052,20.118,347497,0
2014-03-13,20.088,20.196,19.897,19.937,242438,0
2014-03-14,19.878,20.224,19.752,19.79,286842,0
2014-03-17,19.937,20.137,19.828,19.828,380503,0
2014-03-18,19.848,20.108,19.8,19.955,394298,0
2014-03-19,19.946,20.052,19.761,19.868,263995,0
2014-03-20,19.761,20.215,19.761,20.071,378865,0
2014-03-21,20.098,21.047,20.098,20.832,928632,0
2014-03-24,20.861,21.238,20.729,20.842,382073,0
2014-03-25,20.949,21.152,20.891,20.949,264144,0
2014-03-26,21.028,21.123,20.747,20.765,308166,0
2014-03-27,20.738,20.842,20.456,20.494,257002,0
2014-03-28,20.513,20.709,20.313,20.343,185207,0
2014-03-31,20.399,21.123,20.274,21.074,266325,0
2014-04-01,21.133,21.267,20.968,21.208,204786,0
2014-04-02,21.189,21.277,21.028,21.208,177909,0
2014-04-03,21.238,21.326,20.958,21.055,190829,0
2014-04-04,21.198,21.238,20.543,20.69,207463,0
2014-04-07,20.651,20.755,20.343,20.389,240310,0
2014-04-08,20.389,20.802,20.36,20.66,273834,0
2014-04-09,20.709,20.773,20.186,20.352,405666,0
2014-04-10,20.313,20.474,19.501,19.646,461368,0
2014-04-11,19.463,19.838,19.385,19.472,442701,0
2014-04-14,19.577,19.77,19.415,19.548,279967,0
2014-04-15,19.606,19.646,19.057,19.606,449824,0
2014-04-16,19.761,20.032,19.636,19.752,540687,0
2014-04-17,19.723,20.052,19.723,19.955,333564,0
2014-04-21,19.955,20.098,19.819,19.965,193343,0
2014-04-22,20.032,20.293,19.937,20.206,274005,0
2014-04-23,20.224,20.224,19.665,19.675,383504,0
2014-04-24,19.81,19.838,19.501,19.606,307269,0
2014-04-25,19.587,19.636,19.347,19.443,320040,0
2014-04-28,19.501,19.675,19.154,19.434,189022,0
2014-04-29,19.548,19.715,19.415,19.472,173508,0
2014-04-30,19.443,19.501,19.191,19.337,313818,0
2014-05-01,19.308,19.347,19.047,19.135,459748,0
2014-05-02,19.144,19.636,19.144,19.259,341042,0
2014-05-05,19.171,19.308,19.009,19.105,325185,0
2014-05-06,19.028,19.191,18.776,18.892,255191,0
2014-05-07,18.864,18.99,18.711,18.99,298206,0
2014-05-08,18.805,20.022,18.805,19.327,497622,0
2014-05-09,19.288,20.313,19.171,20.274,592632,0
2014-05-12,20.436,21.218,20.436,20.988,712040,0
2014-05-13,21.028,21.238,20.792,20.792,331911,0
2014-05-14,20.822,20.861,20.284,20.369,304236,0
2014-05-15,20.254,20.303,19.973,20.206,309080,0
2014-05-16,20.264,20.418,20.08,20.352,276427,0
2014-05-19,20.333,20.832,20.244,20.592,306049,0
2014-05-20,20.602,20.602,19.993,20.032,307312,0
2014-05-21,20.108,20.196,19.8,20.147,230103,0
2014-05-22,20.167,20.409,19.983,20.36,186904,0
2014-05-23,20.719,20.852,20.573,20.842,276642,0
2014-05-27,20.92,21.189,20.842,21.084,280063,0
2014-05-28,21.055,21.179,20.832,20.92,279949,0
2014-05-29,20.949,21.055,20.69,20.901,233088,0
2014-05-30,20.958,21.047,20.651,20.709,350159,0
2014-06-02,20.812,21.499,20.782,21.143,319689,0
2014-06-03,20.998,21.179,20.91,21.018,253712,0
2014-06-04,20.881,21.123,20.881,21.064,210744,0
2014-06-05,21.055,21.809,21.047,21.799,316415,0
2014-06-06,21.925,22.128,21.867,22.068,227523,0
2014-06-09,22.058,22.253,21.963,22.118,144836,0
2014-06-10,22.019,22.058,21.857,21.973,284238,0
2014-06-11,21.828,21.857,21.469,21.739,364087,0
2014-06-12,21.72,21.809,21.548,21.673,200222,0
2014-06-13,21.739,21.847,21.539,21.644,233279,0
2014-06-16,21.567,21.567,21.179,21.277,266603,0
2014-06-17,21.238,21.479,21.189,21.384,251123,0
2014-06-18,21.403,21.489,21.171,21.469,129951,0
2014-06-19,21.479,21.539,21.335,21.393,164157,0
2014-06-20,21.479,21.769,21.384,21.664,526979,0
2014-06-23,21.624,21.729,21.345,21.499,170331,0
2014-06-24,21.413,21.739,21.189,21.208,161280,0
2014-06-25,21.064,21.345,21.064,21.345,171211,0
2014-06-26,21.364,21.364,21.037,21.104,88435,0
2014-06-27,20.958,21.769,20.91,21.682,501413,0
2014-06-30,21.702,21.72,21.413,21.558,312732,0
2014-07-01,21.644,22.243,21.606,21.991,329963,0
2014-07-02,21.954,22.33,21.887,21.973,209245,0
2014-07-03,22.058,22.147,21.982,22.138,106988,0
2014-07-07,22.098,22.098,21.877,21.895,179100,0
2014-07-08,21.818,21.905,21.682,21.867,171157,0
2014-07-09,21.877,21.944,21.749,21.828,183860,0
2014-07-10,21.393,21.489,21.189,21.248,331998,0
2014-07-11,21.287,21.355,21.104,21.287,171311,0
2014-07-14,21.558,21.769,21.317,21.673,225994,0
2014-07-15,21.682,21.847,21.403,21.577,233478,0
2014-07-16,21.614,21.654,21.364,21.577,194817,0
2014-07-17,21.423,21.692,21.228,21.248,271066,0
2014-07-18,21.208,21.413,21.179,21.307,303784,0
2014-07-21,21.198,21.345,21.047,21.335,148658,0
2014-07-22,21.403,22.118,21.403,21.944,332301,0
2014-07-23,21.944,21.944,21.614,21.72,162511,0
2014-07-24,21.72,21.779,21.432,21.548,139908,0
2014-07-25,21.393,21.558,21.179,21.218,171939,0
2014-07-28,21.218,21.403,21.047,21.307,174136,0
2014-07-29,21.345,21.469,21.152,21.161,196819,0
2014-07-30,21.307,21.364,21.037,21.047,162791,0
2014-07-31,20.822,20.92,20.464,20.464,276706,0
2014-08-01,20.436,20.573,20.323,20.533,292695,0
2014-08-04,20.602,21.008,20.436,20.94,168568,0
2014-08-05,20.891,21.257,20.773,20.822,250599,0
2014-08-06,20.612,20.812,20.553,20.738,277771,0
2014-08-07,20.891,20.891,20.641,20.7,320182,0
2014-08-08,19.675,20.08,19.367,19.848,595947,0
2014-08-11,19.993,20.543,19.8,20.494,285836,0
2014-08-12,20.379,20.573,20.186,20.369,176506,0
2014-08-13,20.474,20.543,20.409,20.494,143108,0
2014-08-14,20.456,20.582,20.379,20.582,83195,0
2014-08-15,20.802,20.822,20.167,20.343,178455,0
2014-08-18,20.573,20.755,20.513,20.747,143964,0
2014-08-19,20.69,20.802,20.622,20.719,129825,0
2014-08-20,20.651,20.651,20.167,20.254,185644,0
2014-08-21,20.274,20.582,20.08,20.513,209034,0
2014-08-22,20.494,20.832,20.234,20.709,241122,0
2014-08-25,20.765,20.852,20.399,20.456,178689,0
2014-08-26,20.474,20.632,20.464,20.563,170060,0
2014-08-27,20.523,20.729,20.436,20.582,199678,0
2014-08-28,20.563,20.563,20.389,20.427,170234,0
2014-08-29,20.418,20.543,20.303,20.503,135572,0
2014-09-02,20.612,20.709,20.389,20.563,144242,0
2014-09-03,20.602,20.612,20.108,20.379,210993,0
2014-09-04,20.474,20.632,20.323,20.427,195748,0
2014-09-05,20.333,20.464,20.176,20.369,132004,0
2014-09-08,20.379,20.456,20.157,20.224,194937,0
2014-09-09,20.264,20.264,19.937,20.003,156768,0
2014-09-10,19.983,20.409,19.983,20.254,207602,0
2014-09-11,20.167,20.343,20.108,20.244,140460,0
2014-09-12,20.254,20.274,19.81,19.993,174797,0
2014-09-15,19.946,19.946,19.732,19.761,195559,0
2014-09-16,19.77,19.838,19.53,19.656,259976,0
2014-09-17,19.723,19.723,19.443,19.567,218228,0
2014-09-18,19.626,19.78,19.434,19.491,302321,0
2014-09-19,19.463,19.695,19.087,19.268,881977,0
2014-09-22,19.181,19.405,19.097,19.317,254868,0
2014-09-23,19.308,19.395,19.171,19.191,173130,0
2014-09-24,19.259,19.347,18.961,19.23,179173,0
2014-09-25,19.105,19.21,18.785,18.961,440287,0
2014-09-26,18.99,19.434,18.981,19.288,281419,0
2014-09-29,19.097,19.337,19.019,19.181,225275,0
2014-09-30,19.181,19.21,18.711,18.711,322997,0
2014-10-01,18.747,18.785,18.449,18.477,238784,0
2014-10-02,18.43,18.632,18.178,18.497,351194,0
2014-10-03,18.73,18.941,18.526,18.756,296627,0
2014-10-06,18.776,18.776,18.545,18.612,167781,0
2014-10-07,18.506,18.536,18.218,18.218,232167,0
2014-10-08,18.17,18.711,18.121,18.642,281250,0
2014-10-09,18.612,18.739,18.238,18.332,257104,0
2014-10-10,18.257,18.497,18.178,18.257,396772,0
2014-10-13,18.304,18.622,18.13,18.15,324700,0
2014-10-14,18.341,18.672,18.284,18.341,257334,0
2014-10-15,18.051,18.672,17.919,18.497,275931,0
2014-10-16,18.198,18.477,17.984,18.323,408750,0
2014-10-17,18.44,18.612,18.341,18.497,399210,0
2014-10-20,18.449,18.951,18.37,18.941,147439,0
2014-10-21,19.087,19.259,18.873,19.191,183346,0
2014-10-22,19.259,19.395,18.921,18.921,141236,0
2014-10-23,19.047,19.357,18.961,19.162,176209,0
2014-10-24,19.249,19.268,19.047,19.191,156360,0
2014-10-27,19.125,19.259,18.864,19.162,164457,0
2014-10-28,19.278,19.897,19.191,19.868,193770,0
2014-10-29,19.907,20.098,19.715,19.878,154177,0
2014-10-30,19.79,20.167,19.732,20.042,141542,0
2014-10-31,20.464,20.464,20.052,20.303,330170,0
2014-11-03,20.293,20.352,19.897,19.973,181041,0
2014-11-04,19.946,20.215,19.878,20.08,178698,0
2014-11-05,19.539,20.032,19.154,19.79,287286,0
2014-11-06,20.032,20.755,19.848,20.738,372095,0
2014-11-07,20.602,20.747,20.436,20.719,293262,0
2014-11-10,20.709,21.123,20.602,21.084,253069,0
2014-11-11,21.123,21.297,21.008,21.055,227161,0
2014-11-12,20.94,21.143,20.782,20.812,279483,0
2014-11-13,20.755,20.958,20.427,20.436,317299,0
2014-11-14,20.484,20.68,20.464,20.484,232805,0
2014-11-17,20.474,20.543,20.118,20.137,279592,0
2014-11-18,20.215,20.494,20.108,20.343,269549,0
2014-11-19,20.284,20.389,19.917,20.118,219971,0
2014-11-20,20.08,20.436,20.012,20.409,159026,0
2014-11-21,20.792,20.792,20.224,20.293,329375,0
2014-11-24,20.323,20.474,20.274,20.446,165737,0
2014-11-25,20.464,20.738,20.379,20.418,197082,0
2014-11-26,20.409,20.409,19.888,20.022,351449,0
2014-11-28,20.128,20.186,19.705,19.705,166505,0
2014-12-01,19.685,19.723,19.463,19.577,255930,0
2014-12-02,19.606,20.234,19.606,20.003,201298,0
2014-12-03,19.965,20.206,19.828,20.088,217498,0
2014-12-04,20.032,20.128,19.77,19.878,225779,0
2014-12-05,19.888,20.333,19.8,20.254,249356,0
2014-12-08,20.244,20.494,20.042,20.071,249610,0
2014-12-09,19.828,20.622,19.723,20.503,405715,0
2014-12-10,20.389,20.543,19.742,19.81,245275,0
2014-12-11,20.061,20.234,19.705,19.742,220998,0
2014-12-12,19.443,19.558,18.739,18.844,313277,0
2014-12-15,18.901,19.057,18.612,18.632,251083,0
2014-12-16,18.612,18.785,18.41,18.536,431782,0
2014-12-17,18.612,18.901,18.41,18.805,429041,0
2014-12-18,19.037,19.453,18.931,19.308,299828,0
2014-12-19,19.327,19.491,19.239,19.308,693830,0
2014-12-22,19.347,19.415,19.115,19.308,242816,0
2014-12-23,19.606,19.8,19.472,19.491,314987,0
2014-12-24,19.558,19.761,19.481,19.685,130783,0
2014-12-26,19.81,20.186,19.8,20.042,156516,0
2014-12-29,20.042,20.128,19.577,19.983,340886,0
2014-12-30,20.042,20.176,19.897,20.042,145603,0
2014-12-31,20.128,20.352,20.052,20.061,183858,0
2015-01-02,20.128,20.147,19.539,19.752,142409,0
2015-01-05,19.675,19.675,19.191,19.298,176011,0
2015-01-06,19.317,19.463,18.785,18.892,174487,0
2015-01-07,18.981,19.087,18.795,18.921,211890,0
2015-01-08,19.115,19.548,18.921,19.425,183059,0
2015-01-09,19.376,19.395,18.921,19.009,133280,0
2015-01-12,19.047,19.047,18.652,18.873,139006,0
2015-01-13,19.077,19.347,18.951,19.162,361229,0
2015-01-14,18.951,19.144,18.834,19.125,211190,0
2015-01-15,19.21,19.21,18.672,18.72,356079,0
2015-01-16,18.785,19.047,18.612,18.961,199243,0
2015-01-20,19.009,19.009,18.536,18.592,184301,0
2015-01-21,18.516,18.73,18.36,18.467,182993,0
2015-01-22,18.602,19.115,18.44,19.115,214158,0
2015-01-23,18.981,19.115,18.526,18.681,229628,0
2015-01-26,18.711,18.951,18.602,18.785,417703,0
2015-01-27,18.602,19.009,18.497,18.892,220912,0
2015-01-28,19.087,19.125,18.785,18.911,286662,0
2015-01-29,18.873,19.327,18.873,19.317,254344,0
2015-01-30,19.115,19.385,18.99,19.047,319031,0
2015-02-02,19.115,19.259,18.844,19.201,302961,0
2015-02-03,19.327,19.656,19.23,19.308,312146,0
2015-02-04,19.23,19.511,19.135,19.268,311646,0
2015-02-05,19.347,19.626,19.22,19.539,372139,0
2015-02-06,19.567,19.78,19.239,19.249,608237,0
2015-02-09,19.21,19.308,18.961,18.999,463092,0
2015-02-10,19.115,19.191,18.931,19.087,433340,0
2015-02-11,18.999,19.268,18.999,19.154,274041,0
2015-02-12,19.308,19.491,19.144,19.181,276253,0
2015-02-13,19.162,19.481,19.162,19.453,245204,0
2015-02-17,19.376,19.636,19.191,19.249,228045,0
2015-02-18,19.181,19.268,18.981,19.191,246493,0
2015-02-19,19.472,20.842,19.472,20.632,511822,0
2015-02-20,20.7,20.792,19.838,20.022,348067,0
2015-02-23,19.946,20.254,19.742,20.244,262676,0
2015-02-24,20.244,20.456,20.147,20.196,216510,0
2015-02-25,20.234,20.303,19.973,20.022,163252,0
2015-02-26,20.022,20.196,19.897,20.052,136775,0
2015-02-27,20.061,20.343,19.878,19.917,278996,0
2015-03-02,19.897,20.418,19.858,20.147,318420,0
2015-03-03,20.137,20.137,19.916,19.973,213287,0
2015-03-04,19.955,20.098,19.769,20.098,233231,0
2015-03-05,20.098,20.118,19.877,20.061,245736,0
2015-03-06,19.867,19.993,19.684,19.799,288724,0
2015-03-09,19.847,20.061,19.751,20.022,262891,0
2015-03-10,19.887,19.926,19.714,19.818,279838,0
2015-03-11,19.837,19.837,19.423,19.499,356926,0
2015-03-12,19.635,20.022,19.635,19.973,227136,0
2015-03-13,19.973,20.088,19.694,19.993,198305,0
2015-03-16,20.088,20.419,19.837,20.186,371497,0
2015-03-17,20.071,20.234,20.022,20.137,334915,0
2015-03-18,20.098,20.437,19.877,20.361,326441,0
2015-03-19,20.264,20.343,19.936,20.032,352276,0
2015-03-20,20.157,20.234,19.837,20.061,545000,0
2015-03-23,20.061,20.39,20.061,20.353,252245,0
2015-03-24,20.465,20.603,20.244,20.495,266610,0
2015-03-25,20.554,20.564,20.032,20.042,210290,0
2015-03-26,19.945,20.323,19.945,20.032,223620,0
2015-03-27,20.108,20.206,19.973,20.108,309286,0
2015-03-30,20.167,20.419,20.167,20.274,142397,0
2015-03-31,20.215,20.428,20.108,20.39,154166,0
2015-04-01,20.361,20.854,20.333,20.534,367981,0
2015-04-02,20.652,20.701,20.41,20.475,132890,0
2015-04-06,20.41,20.883,20.38,20.613,239947,0
2015-04-07,20.72,20.834,20.642,20.748,270852,0
2015-04-08,20.748,20.834,20.514,20.72,265680,0
2015-04-09,20.701,20.824,20.475,20.603,145966,0
2015-04-10,20.739,20.912,20.574,20.903,252142,0
2015-04-13,21.387,21.502,20.951,21.096,284074,0
2015-04-14,21.076,21.28,21.01,21.211,303191,0
2015-04-15,21.406,21.696,21.211,21.696,322267,0
2015-04-16,21.658,21.677,21.426,21.532,356719,0
2015-04-17,21.396,21.512,21.192,21.358,264956,0
2015-04-20,21.522,21.909,21.482,21.909,339117,0
2015-04-21,21.928,22.063,21.6,21.715,273368,0
2015-04-22,21.715,21.832,21.482,21.677,155526,0
2015-04-23,21.686,21.919,21.551,21.842,204917,0
2015-04-24,21.919,21.958,21.773,21.881,149273,0
2015-04-27,22.063,22.45,22.024,22.17,530532,0
2015-04-28,22.133,22.335,21.986,22.315,304949,0
2015-04-29,22.248,22.413,22.152,22.188,261855,0
2015-04-30,22.063,22.178,21.472,21.472,422236,0
2015-05-01,21.492,21.968,21.482,21.822,246563,0
2015-05-04,21.851,22.014,21.609,21.667,209772,0
2015-05-05,21.628,21.822,21.512,21.59,297819,0
2015-05-06,21.551,21.743,21.338,21.551,272856,0
2015-05-07,21.25,21.899,20.97,21.551,304163,0
2015-05-08,21.753,21.851,20.96,21.125,397639,0
2015-05-11,21.164,21.192,20.932,20.942,159758,0
2015-05-12,20.854,20.922,20.475,20.495,400588,0
2015-05-13,20.534,20.671,20.224,20.437,342665,0
2015-05-14,20.514,21.039,20.514,20.942,302054,0
2015-05-15,20.99,21.125,20.767,20.932,133109,0
2015-05-18,20.942,21,20.784,20.922,187909,0
2015-05-19,20.912,20.942,20.633,20.775,123073,0
2015-05-20,20.739,20.775,20.583,20.691,202127,0
2015-05-21,20.71,20.844,20.534,20.691,194585,0
2015-05-22,20.623,20.72,20.457,20.465,120387,0
2015-05-26,20.323,20.361,20.003,20.176,198523,0
2015-05-27,20.224,20.38,20.088,20.361,149117,0
2015-05-28,20.353,20.4,19.973,20.128,224736,0
2015-05-29,20.118,20.264,19.936,20.088,285313,0
2015-06-01,20.215,20.244,19.857,19.936,173413,0
2015-06-02,19.867,20.293,19.847,20.167,136232,0
2015-06-03,20.254,20.633,20.234,20.575,269476,0
2015-06-04,20.42,20.466,20.254,20.343,242054,0
2015-06-05,20.284,20.448,20.118,20.429,234526,0
2015-06-08,20.361,20.466,20.118,20.128,102780,0
2015-06-09,20.157,20.264,20.032,20.128,98373,0
2015-06-10,20.254,20.662,20.147,20.545,199388,0
2015-06-11,20.525,20.614,20.448,20.555,132139,0
2015-06-12,20.505,20.505,20.303,20.438,113707,0
2015-06-15,20.215,20.215,19.431,19.575,370193,0
2015-06-16,19.575,19.673,19.381,19.663,353390,0
2015-06-17,19.614,19.836,19.575,19.614,217827,0
2015-06-18,19.693,19.944,19.604,19.808,329678,0
2015-06-19,19.866,19.915,19.634,19.722,714922,0
2015-06-22,19.846,20.022,19.817,19.983,205972,0
2015-06-23,19.964,20.264,19.866,20.234,315680,0
2015-06-24,20.167,20.353,20.032,20.196,274940,0
2015-06-25,20.264,20.692,20.224,20.614,345244,0
2015-06-26,20.653,20.748,20.361,20.448,807084,0
2015-06-29,20.313,20.448,18.683,18.809,1024807,0
2015-06-30,18.828,19.177,18.742,18.799,614345,0
2015-07-01,18.965,19.101,18.567,18.634,336895,0
2015-07-02,18.703,18.703,18.372,18.442,229992,0
2015-07-06,18.238,18.508,18.17,18.218,314729,0
2015-07-07,18.257,18.422,17.829,18.012,417819,0
2015-07-08,17.839,17.993,17.325,17.47,446273,0
2015-07-09,17.703,17.917,17.499,17.518,414418,0
2015-07-10,17.741,17.947,17.712,17.888,234940,0
2015-07-13,17.967,18.101,17.839,18.051,286073,0
2015-07-14,18.041,18.228,17.984,18.17,199249,0
2015-07-15,18.17,18.284,17.741,17.859,231663,0
2015-07-16,17.947,18.041,17.77,17.907,237413,0
2015-07-17,17.879,17.917,17.627,17.703,155974,0
2015-07-20,17.809,17.809,17.46,17.538,168137,0
2015-07-21,17.578,17.712,17.373,17.518,173191,0
2015-07-22,17.489,17.558,17.188,17.277,155768,0
2015-07-23,17.325,17.402,16.791,16.801,245248,0
2015-07-24,16.801,16.878,16.424,16.52,223498,0
2015-07-27,16.434,16.605,16.384,16.453,149066,0
2015-07-28,16.5,16.829,16.394,16.819,298854,0
2015-07-29,16.791,17.169,16.735,16.907,148964,0
2015-07-30,16.839,17.141,16.791,17.073,164221,0
2015-07-31,17.131,17.198,17.026,17.159,149170,0
2015-08-03,17.15,17.188,16.819,17.026,216563,0
2015-08-04,17.026,17.178,16.81,16.907,131438,0
2015-08-05,17.034,17.268,16.829,16.996,202672,0
2015-08-06,15.52,16.615,14.561,16.334,399028,0
2015-08-07,16.063,16.209,15.074,15.094,499364,0
2015-08-10,15.173,15.686,15.144,15.415,352048,0
2015-08-11,15.199,15.626,15.055,15.626,365858,0
2015-08-12,15.492,16.103,15.492,15.977,452561,0
2015-08-13,15.917,16.083,15.888,15.957,506269,0
2015-08-14,16.016,16.162,15.88,16.093,234940,0
2015-08-17,15.977,15.977,15.606,15.822,277102,0
2015-08-18,15.773,15.773,15.512,15.568,141746,0
2015-08-19,15.656,15.656,15.325,15.52,176488,0
2015-08-20,15.325,15.464,15.209,15.238,206178,0
2015-08-21,15.007,15.482,14.814,15.268,346276,0
2015-08-24,14.512,15.268,14.26,14.804,409223,0
2015-08-25,15.258,15.258,14.502,14.571,554001,0
2015-08-26,14.861,14.967,14.453,14.842,406067,0
2015-08-27,15.007,15.763,14.977,15.558,434623,0
2015-08-28,15.52,15.725,15.502,15.636,227002,0
2015-08-31,15.578,15.84,15.435,15.773,235351,0
2015-09-01,15.502,15.636,15.298,15.365,276898,0
2015-09-02,15.598,15.647,15.278,15.415,236252,0
2015-09-03,15.464,15.617,15.385,15.385,191551,0
2015-09-04,15.278,15.444,15.143,15.153,234713,0
2015-09-08,15.375,15.569,15.248,15.482,240057,0
2015-09-09,15.647,15.852,15.385,15.435,355871,0
2015-09-10,15.385,15.607,15.345,15.435,154494,0
2015-09-11,15.335,15.444,15.189,15.395,140171,0
2015-09-14,15.395,15.473,15.182,15.238,196280,0
2015-09-15,15.258,15.454,15.238,15.345,253208,0
2015-09-16,15.345,15.569,15.288,15.512,298219,0
2015-09-17,15.531,15.899,15.435,15.647,170898,0
2015-09-18,15.454,15.589,15.307,15.345,442090,0
2015-09-21,15.405,15.617,15.307,15.345,167505,0
2015-09-22,15.208,15.298,14.986,15.228,224537,0
2015-09-23,15.258,15.395,14.84,14.946,375209,0
2015-09-24,14.822,15.228,14.587,15.182,380999,0
2015-09-25,15.385,15.627,15.123,15.405,424518,0
2015-09-28,15.335,15.415,14.966,14.976,279919,0
2015-09-29,15.024,15.425,14.926,15.365,361420,0
2015-09-30,15.521,15.647,15.153,15.163,332851,0
2015-10-01,15.198,15.325,14.926,15.182,272940,0
2015-10-02,15.044,15.559,14.996,15.559,257319,0
2015-10-05,15.647,16.437,15.627,16.377,221620,0
2015-10-06,16.387,16.739,16.193,16.669,246222,0
2015-10-07,16.758,17.632,16.758,17.214,540744,0
2015-10-08,17.214,17.448,17.127,17.409,302022,0
2015-10-09,17.496,17.652,17.117,17.117,219913,0
2015-10-12,17.137,17.137,16.951,17.001,128493,0
2015-10-13,16.719,17.079,16.534,16.729,162161,0
2015-10-14,16.739,17.021,16.639,16.739,249304,0
2015-10-15,16.729,16.748,16.222,16.709,305928,0
2015-10-16,16.796,16.883,16.407,16.719,207787,0
2015-10-19,16.591,16.689,16.534,16.6,106462,0
2015-10-20,16.542,16.854,16.542,16.649,141297,0
2015-10-21,16.669,16.806,16.417,16.427,175828,0
2015-10-22,16.582,16.873,16.542,16.768,204911,0
2015-10-23,16.883,16.981,16.542,16.689,316409,0
2015-10-26,16.689,16.864,16.486,16.524,294520,0
2015-10-27,16.417,16.466,16.018,16.309,251359,0
2015-10-28,16.327,17.117,16.327,17.049,292878,0
2015-10-29,16.931,17.049,16.748,16.912,186722,0
2015-10-30,16.912,16.941,16.649,16.739,171922,0
2015-11-02,16.699,17.496,16.609,17.302,220244,0
2015-11-03,17.282,17.642,17.234,17.545,198436,0
2015-11-04,17.555,17.73,17.273,17.71,385401,0
2015-11-05,17.409,17.409,15.726,15.909,588527,0
2015-11-06,15.736,15.755,15.248,15.512,350733,0
2015-11-09,15.473,15.531,15.054,15.163,398356,0
2015-11-10,15.133,15.425,14.996,15.054,270885,0
2015-11-11,15.083,15.163,14.792,14.917,212411,0
2015-11-12,14.742,14.772,14.412,14.431,225667,0
2015-11-13,14.353,14.822,14.326,14.802,179734,0
2015-11-16,14.782,15.182,14.742,15.153,194018,0
2015-11-17,15.113,15.143,14.597,14.625,368818,0
2015-11-18,14.617,15.598,14.597,15.415,322473,0
2015-11-19,15.569,15.794,15.288,15.385,261327,0
2015-11-20,15.512,15.707,15.375,15.385,187338,0
2015-11-23,15.385,15.872,15.345,15.736,174698,0
2015-11-24,15.726,16.115,15.607,16.105,169972,0
2015-11-25,16.125,16.327,16.046,16.125,178705,0
2015-11-27,16.075,16.494,16.075,16.347,91563,0
2015-11-30,16.397,16.542,16.27,16.456,175418,0
2015-12-01,16.542,16.542,16.222,16.327,143694,0
2015-12-02,16.309,16.563,16.114,16.29,168658,0
2015-12-03,16.367,16.495,16.084,16.202,162772,0
2015-12-04,16.202,16.543,16.114,16.377,218234,0
2015-12-07,16.28,16.29,15.821,15.938,198563,0
2015-12-08,15.753,16.114,15.577,15.605,217868,0
2015-12-09,15.635,16.318,15.625,16.154,346922,0
2015-12-10,16.154,16.525,16.064,16.437,286062,0
2015-12-11,16.154,16.337,16.104,16.104,427248,0
2015-12-14,16.074,16.104,15.372,15.792,352466,0
2015-12-15,15.958,16.202,15.889,16.164,277865,0
2015-12-16,16.29,16.71,16.212,16.515,369872,0
2015-12-17,16.505,16.65,16.377,16.427,332066,0
2015-12-18,16.347,16.486,16.094,16.114,971706,0
2015-12-21,16.193,16.29,15.997,16.094,202251,0
2015-12-22,16.134,16.543,15.889,16.387,223557,0
2015-12-23,16.525,17.003,16.437,16.953,204608,0
2015-12-24,16.914,17.08,16.816,16.846,53731,0
2015-12-28,16.749,16.875,16.592,16.74,114257,0
2015-12-29,16.885,17.089,16.72,16.983,145410,0
2015-12-30,16.983,17.109,16.797,16.904,140823,0
2015-12-31,16.856,16.973,16.71,16.836,181598,0
2016-01-04,16.592,16.806,16.202,16.769,380691,0
2016-01-05,16.779,17.109,16.65,17.031,427872,0
2016-01-06,16.749,16.788,16.486,16.573,299854,0
2016-01-07,16.222,16.29,15.615,15.705,365190,0
2016-01-08,16.007,16.007,15.441,15.47,400122,0
2016-01-11,15.499,15.562,15.04,15.06,330892,0
2016-01-12,15.159,15.186,14.679,14.845,369942,0
2016-01-13,14.962,15.069,14.582,14.679,502418,0
2016-01-14,14.738,15.908,14.738,15.625,284282,0
2016-01-15,15.215,15.305,14.747,14.972,348256,0
2016-01-19,15.186,15.422,14.903,14.972,318540,0
2016-01-20,14.767,15.144,14.406,15.011,240776,0
2016-01-21,15.089,15.235,14.836,14.962,234857,0
2016-01-22,15.186,15.615,15.002,15.089,318928,0
2016-01-25,14.962,15.168,14.797,14.836,184359,0
2016-01-26,14.992,15.372,14.922,15.295,291210,0
2016-01-27,15.275,15.47,15.104,15.149,210828,0
2016-01-28,15.342,15.538,15.285,15.352,179199,0
2016-01-29,15.422,15.802,15.342,15.802,381571,0
2016-02-01,15.655,16.134,15.466,16.054,259351,0
2016-02-02,15.811,15.881,15.295,15.342,200155,0
2016-02-03,15.567,15.762,15.149,15.753,159555,0
2016-02-04,15.772,16.154,15.772,15.948,148672,0
2016-02-05,15.889,16.222,15.841,16.124,267926,0
2016-02-08,15.898,16.466,15.898,16.456,249130,0
2016-02-09,16.251,16.601,16.251,16.427,232982,0
2016-02-10,16.447,16.495,15.881,15.881,215662,0
2016-02-11,15.635,15.655,15.186,15.332,313904,0
2016-02-12,15.567,15.734,15.352,15.675,360004,0
2016-02-16,15.889,15.987,15.665,15.861,395341,0
2016-02-17,16.054,16.337,15.89,16.241,388858,0
2016-02-18,16.318,16.427,16.154,16.251,200723,0
2016-02-19,16.525,16.525,15.529,15.596,328848,0
2016-02-22,15.03,15.05,13.764,13.848,842403,0
2016-02-23,13.773,14.18,13.576,13.792,412883,0
2016-02-24,13.586,13.977,13.48,13.967,217298,0
2016-02-25,14.027,14.103,13.342,13.431,363350,0
2016-02-26,13.576,13.962,13.411,13.604,469252,0
2016-02-29,13.664,14.027,13.664,13.684,479300,0
2016-03-01,13.801,13.858,13.576,13.664,257565,0
2016-03-02,13.664,13.802,13.556,13.792,329098,0
2016-03-03,13.802,14.129,13.704,14.105,417881,0
2016-03-04,14.143,14.272,13.928,13.998,355306,0
2016-03-07,14.018,14.899,13.998,14.899,344916,0
2016-03-08,14.761,14.791,14.292,14.302,225952,0
2016-03-09,14.379,14.615,14.272,14.477,169230,0
2016-03-10,14.477,14.477,14.153,14.312,243316,0
2016-03-11,14.379,14.561,14.105,14.457,241231,0
2016-03-14,14.36,14.467,14.067,14.182,252823,0
2016-03-15,14.077,14.134,13.724,13.811,302132,0
2016-03-16,13.783,13.999,13.604,13.879,520258,0
2016-03-17,13.869,14.282,13.869,14.272,623784,0
2016-03-18,14.232,14.428,14.143,14.163,798940,0
2016-03-21,14.163,14.312,14.105,14.242,331396,0
2016-03-22,14.153,14.242,13.802,13.849,429530,0
2016-03-23,13.802,13.802,13.604,13.694,545487,0
2016-03-24,13.566,13.918,13.498,13.898,287242,0
2016-03-28,13.948,13.993,13.724,13.792,351087,0
2016-03-29,13.744,14.057,13.634,14.048,371494,0
2016-03-30,14.105,14.192,13.918,14.028,275409,0
2016-03-31,14.038,14.086,13.634,13.734,330247,0
2016-04-01,13.614,13.783,13.331,13.704,615018,0
2016-04-04,13.714,13.724,13.415,13.42,470383,0
2016-04-05,13.341,13.37,13.087,13.135,599459,0
2016-04-06,13.155,13.43,13.047,13.243,523183,0
2016-04-07,13.185,13.204,13.018,13.115,367196,0
2016-04-08,13.214,13.331,13.077,13.125,301731,0
2016-04-11,13.243,13.292,13.115,13.272,425588,0
2016-04-12,13.321,13.644,13.272,13.449,326274,0
2016-04-13,13.469,13.526,13.292,13.459,319329,0
2016-04-14,13.546,15.016,13.449,14.821,1597553,0
2016-04-15,14.732,14.927,14.643,14.839,545512,0
2016-04-18,14.801,15.291,14.732,15.221,331806,0
2016-04-19,15.291,15.555,15.154,15.496,442391,0
2016-04-20,15.468,15.682,15.458,15.672,497156,0
2016-04-21,15.752,15.804,15.506,15.622,692521,0
2016-04-22,15.652,15.809,15.506,15.662,568608,0
2016-04-25,15.652,15.652,15.174,15.448,387427,0
2016-04-26,15.535,15.742,15.398,15.622,402861,0
2016-04-27,15.612,16.063,15.477,16.035,311769,0
2016-04-28,15.887,16.25,15.8,16.073,430912,0
2016-04-29,16.026,16.123,15.809,16.053,490448,0
2016-05-02,16.035,16.143,15.859,15.916,325588,0
2016-05-03,15.829,15.859,15.355,15.506,284577,0
2016-05-04,15.388,15.672,15.378,15.468,276958,0
2016-05-05,15.184,15.428,14.067,14.379,1523425,0
2016-05-06,14.262,14.927,14.124,14.889,784010,0
2016-05-09,14.741,14.741,14.496,14.595,365939,0
2016-05-10,14.751,14.879,14.526,14.839,240763,0
2016-05-11,14.937,15.221,14.771,14.801,304204,0
2016-05-12,15.016,15.104,14.566,14.751,339844,0
2016-05-13,14.683,14.869,14.536,14.712,239797,0
2016-05-16,14.83,14.992,14.751,14.927,191455,0
2016-05-17,14.927,15.055,14.605,14.693,274080,0
2016-05-18,14.585,14.643,14.172,14.312,408962,0
2016-05-19,14.292,14.428,13.948,14.077,371328,0
2016-05-20,14.153,14.576,14.077,14.35,288203,0
2016-05-23,14.312,14.399,14.192,14.242,443888,0
2016-05-24,14.35,14.409,14.232,14.272,474703,0
2016-05-25,14.399,14.634,14.272,14.595,337533,0
2016-05-26,14.712,14.712,14.496,14.605,198060,0
2016-05-27,14.595,14.722,14.409,14.438,201937,0
2016-05-31,14.467,14.678,14.302,14.576,403818,0
2016-06-01,14.653,14.947,14.506,14.859,526656,0
2016-06-02,14.781,15.007,14.751,14.821,382242,0
2016-06-03,14.869,15.292,14.771,15.232,524308,0
2016-06-06,15.252,15.483,15.252,15.45,297326,0
2016-06-07,15.488,15.625,15.42,15.45,274225,0
2016-06-08,15.537,15.566,15.272,15.34,196711,0
2016-06-09,15.202,15.262,14.908,14.977,232444,0
2016-06-10,14.83,14.977,14.741,14.821,279351,0
2016-06-13,14.751,14.801,14.437,14.525,294660,0
2016-06-14,14.495,14.652,14.2,14.437,200172,0
2016-06-15,14.486,14.565,14.102,14.132,287485,0
2016-06-16,14.102,14.358,14.015,14.348,221131,0
2016-06-17,14.476,14.545,14.27,14.387,555269,0
2016-06-20,14.525,14.771,14.245,14.26,312225,0
2016-06-21,14.29,14.29,13.74,13.76,364931,0
2016-06-22,13.846,13.846,13.513,13.513,382542,0
2016-06-23,13.68,13.827,13.62,13.75,444786,0
2016-06-24,13.267,13.297,13.071,13.247,1192463,0
2016-06-27,13.041,13.159,12.59,12.697,534822,0
2016-06-28,12.894,12.968,12.53,12.658,246668,0
2016-06-29,12.855,12.855,12.707,12.727,237391,0
2016-06-30,12.727,12.977,12.678,12.923,431754,0
2016-07-01,12.904,13.081,12.848,13.031,271743,0
2016-07-05,13.002,13.031,12.58,12.697,250814,0
2016-07-06,12.6,12.933,12.48,12.785,293305,0
2016-07-07,12.855,13.012,12.707,12.795,157018,0
2016-07-08,13.002,13.218,12.953,13.119,287431,0
2016-07-11,13.198,13.267,13.081,13.228,240181,0
2016-07-12,13.375,13.63,13.287,13.513,254289,0
2016-07-13,13.572,13.62,13.405,13.523,275946,0
2016-07-14,13.7,13.846,13.592,13.7,369865,0
2016-07-15,13.789,13.876,13.715,13.75,169184,0
2016-07-18,13.75,13.885,13.69,13.856,229192,0
2016-07-19,13.779,13.885,13.6,13.7,204467,0
2016-07-20,13.68,13.72,13.542,13.67,223500,0
2016-07-21,13.66,13.807,13.572,13.67,247998,0
2016-07-22,13.67,13.73,13.542,13.63,118512,0
2016-07-25,13.63,13.63,13.523,13.62,102677,0
2016-07-26,13.63,13.798,13.513,13.769,120423,0
2016-07-27,13.866,13.924,13.72,13.866,163334,0
2016-07-28,13.895,13.895,13.635,13.69,134181,0
2016-07-29,13.66,13.71,13.267,13.562,380326,0
2016-08-01,13.582,13.784,13.385,13.552,251307,0
2016-08-02,13.62,13.69,13.425,13.425,328581,0
2016-08-03,13.405,13.513,13.257,13.464,249298,0
2016-08-04,13.444,13.73,13.444,13.7,192201,0
2016-08-05,13.779,13.779,12.668,12.765,678987,0
2016-08-08,13.021,13.257,12.933,13.257,422330,0
2016-08-09,13.247,13.905,13.228,13.67,531554,0
2016-08-10,13.69,13.915,13.532,13.76,311833,0
2016-08-11,13.76,13.861,13.68,13.76,224035,0
2016-08-12,13.73,13.789,13.523,13.75,637353,0
2016-08-15,13.789,14.112,13.789,14.005,240965,0
2016-08-16,14.005,14.092,13.793,13.895,378681,0
2016-08-17,13.895,13.955,13.76,13.856,339373,0
2016-08-18,13.885,14.161,13.885,14.102,143307,0
2016-08-19,14.045,14.2,14.035,14.19,131306,0
2016-08-22,14.064,14.33,13.995,14.32,160619,0
2016-08-23,14.338,14.456,14.23,14.29,167737,0
2016-08-24,14.25,14.377,14.025,14.045,113152,0
2016-08-25,14.035,14.28,13.995,14.23,158080,0
2016-08-26,14.29,14.427,14.17,14.24,153695,0
2016-08-29,14.26,14.427,14.23,14.348,160235,0
2016-08-30,14.338,14.505,14.25,14.31,97278,0
2016-08-31,14.31,14.462,14.21,14.3,222714,0
2016-09-01,14.31,14.397,14.215,14.377,142746,0
2016-09-02,14.447,14.536,14.3,14.506,130997,0
2016-09-06,14.516,14.585,14.33,14.427,236830,0
2016-09-07,14.397,14.536,14.338,14.437,211153,0
2016-09-08,14.457,15.549,14.33,15.168,583726,0
2016-09-09,15.078,15.235,14.585,14.683,633462,0
2016-09-12,14.546,14.793,14.378,14.763,281112,0
2016-09-13,14.643,14.753,14.23,14.29,229406,0
2016-09-14,14.25,14.27,14.063,14.063,222007,0
2016-09-15,14.034,14.22,14.034,14.16,161226,0
2016-09-16,14.053,14.25,13.864,14.19,678324,0
2016-09-19,14.28,14.693,14.28,14.526,194185,0
2016-09-20,14.605,14.653,14.32,14.32,163656,0
2016-09-21,14.477,14.536,14.29,14.477,186629,0
2016-09-22,14.615,14.836,14.585,14.783,182019,0
2016-09-23,14.703,14.929,14.653,14.871,261163,0
2016-09-26,14.871,14.891,14.713,14.813,321607,0
2016-09-27,14.743,14.813,14.387,14.753,363665,0
2016-09-28,14.832,15.118,14.803,15.059,167540,0
2016-09-29,15.009,15.245,15.009,15.039,186576,0
2016-09-30,15.138,15.138,14.91,14.959,190043,0
2016-10-03,14.979,15.009,14.793,14.813,188059,0
2016-10-04,15.6,15.916,15.215,15.482,519614,0
2016-10-05,15.57,16.044,15.492,15.916,469122,0
2016-10-06,15.817,16.203,15.758,16.193,260540,0
2016-10-07,16.183,16.223,15.73,15.906,427611,0
2016-10-10,16.044,16.272,15.936,16.143,248912,0
2016-10-11,16.026,16.133,15.73,15.877,434052,0
2016-10-12,15.896,15.946,15.798,15.877,141603,0
2016-10-13,15.67,16.203,15.551,15.69,179799,0
2016-10-14,15.768,15.817,15.444,15.56,244645,0
2016-10-17,15.522,15.63,15.439,15.482,136058,0
2016-10-18,15.817,15.817,15.492,15.57,121235,0
2016-10-19,15.63,15.64,15.473,15.522,126863,0
2016-10-20,15.444,15.6,15.314,15.59,150156,0
2016-10-21,15.384,15.71,15.374,15.67,178437,0
2016-10-24,15.7,15.885,15.6,15.758,215475,0
2016-10-25,15.758,15.758,15.399,15.404,127785,0
2016-10-26,15.374,15.483,15.235,15.324,133544,0
2016-10-27,15.374,15.532,15.225,15.394,158929,0
2016-10-28,15.434,15.502,15.276,15.414,100801,0
2016-10-31,15.334,15.58,15.285,15.58,163182,0
2016-11-01,15.58,15.58,14.984,15.088,155436,0
2016-11-02,14.939,15.235,14.793,14.841,182765,0
2016-11-03,14.595,15.235,14.595,14.743,283231,0
2016-11-04,14.891,14.939,14.447,14.643,280623,0
2016-11-07,14.891,14.891,14.595,14.643,205240,0
2016-11-08,14.643,14.793,14.521,14.693,238656,0
2016-11-09,14.496,15.26,14.25,15.235,433108,0
2016-11-10,15.384,16.073,15.31,15.926,310573,0
2016-11-11,15.976,16.419,15.827,16.173,342349,0
2016-11-14,16.223,16.369,15.976,16.173,259496,0
2016-11-15,16.026,16.765,15.877,16.665,242424,0
2016-11-16,16.519,16.986,16.519,16.912,544934,0
2016-11-17,17.011,17.06,16.665,16.765,606473,0
2016-11-18,16.814,17.306,16.765,17.306,241623,0
2016-11-21,17.406,17.702,17.258,17.553,351790,0
2016-11-22,17.997,17.997,17.603,17.997,470625,0
2016-11-23,17.849,17.874,17.504,17.553,196177,0
2016-11-25,17.603,17.799,17.553,17.702,131232,0
2016-11-28,17.702,17.75,17.11,17.159,227949,0
2016-11-29,17.06,17.702,17.06,17.455,215902,0
2016-11-30,17.652,17.711,17.455,17.455,175342,0
2016-12-01,17.603,17.925,17.406,17.455,197524,0
2016-12-02,17.504,17.751,17.504,17.603,132155,0
2016-12-05,17.703,17.9,17.553,17.703,207462,0
2016-12-06,17.8,17.825,17.207,17.751,334502,0
2016-12-07,17.85,18.494,17.751,18.394,308465,0
2016-12-08,18.444,18.591,17.999,18.247,493133,0
2016-12-09,18.197,18.369,17.8,18.097,420911,0
2016-12-12,18.047,18.295,17.95,18.097,307631,0
2016-12-13,18.147,18.247,17.553,17.703,236828,0
2016-12-14,17.653,17.85,17.158,17.306,273711,0
2016-12-15,17.257,17.751,17.158,17.751,287962,0
2016-12-16,17.703,17.85,17.306,17.306,740549,0
2016-12-19,17.306,17.653,16.96,17.553,292555,0
2016-12-20,17.553,17.653,17.257,17.653,187820,0
2016-12-21,17.653,17.653,17.059,17.356,358163,0
2016-12-22,17.406,17.553,17.207,17.207,132646,0
2016-12-23,17.207,17.553,17.158,17.504,105389,0
2016-12-27,17.504,17.603,17.207,17.306,179916,0
2016-12-28,17.306,17.43,17.01,17.158,173095,0
2016-12-29,17.109,17.306,16.91,17.109,91254,0
2016-12-30,17.059,17.158,16.688,16.812,172281,0
2017-01-03,17.109,17.504,17.01,17.257,219799,0
2017-01-04,17.257,17.603,17.158,17.553,278725,0
2017-01-05,17.455,17.553,16.96,17.158,148052,0
2017-01-06,17.257,17.257,16.91,17.01,144926,0
2017-01-09,16.91,16.91,16.169,16.366,369761,0
2017-01-10,16.416,16.638,16.317,16.565,222416,0
2017-01-11,16.516,16.613,16.269,16.466,258828,0
2017-01-12,16.466,16.516,16.069,16.366,212649,0
2017-01-13,16.466,16.613,16.366,16.565,151888,0
2017-01-17,16.565,16.565,16.069,16.169,188444,0
2017-01-18,16.269,16.416,16.069,16.169,137022,0
2017-01-19,16.269,16.317,15.872,16.022,155906,0
2017-01-20,16.022,16.119,15.972,15.972,184904,0
2017-01-23,15.972,16.022,15.822,15.872,106582,0
2017-01-24,15.922,16.269,15.922,16.219,191582,0
2017-01-25,16.269,16.441,16.119,16.317,170274,0
2017-01-26,16.219,16.317,15.822,15.822,139289,0
2017-01-27,15.872,15.972,15.353,15.477,360932,0
2017-01-30,15.279,15.477,14.932,15.378,510778,0
2017-01-31,15.279,15.872,15.131,15.675,265467,0
2017-02-01,15.675,15.972,15.675,15.822,232532,0
2017-02-02,15.872,15.872,15.328,15.428,221164,0
2017-02-03,15.428,16.119,15.328,16.022,176110,0
2017-02-06,16.022,16.022,15.625,15.725,94340,0
2017-02-07,15.773,15.922,15.453,15.575,145354,0
2017-02-08,15.477,15.972,15.279,15.822,255632,0
2017-02-09,15.822,16.269,15.822,16.169,190783,0
2017-02-10,16.269,16.317,16.069,16.269,179059,0
2017-02-13,16.366,16.516,16.219,16.317,148814,0
2017-02-14,16.269,16.317,15.773,16.169,182351,0
2017-02-15,16.119,16.194,16.045,16.169,82640,0
2017-02-16,16.069,16.366,16.069,16.269,126666,0
2017-02-17,16.366,16.416,15.725,15.872,161442,0
2017-02-21,15.972,16.169,15.872,16.069,125639,0
2017-02-22,15.972,16.069,15.872,16.069,141606,0
2017-02-23,16.069,16.169,15.477,15.725,287524,0
2017-02-24,14.834,15.378,14.339,14.538,332566,0
2017-02-27,14.488,14.685,14.241,14.339,307851,0
2017-02-28,14.291,14.388,13.747,13.944,305944,0
2017-03-01,14.141,14.587,14.044,14.191,339515,0
2017-03-02,14.241,14.464,14.043,14.291,401591,0
2017-03-03,14.241,14.291,13.843,13.993,189248,0
2017-03-06,13.893,14.043,13.645,13.695,262800,0
2017-03-07,13.745,13.968,13.62,13.745,274995,0
2017-03-08,13.795,13.795,13.447,13.447,178449,0
2017-03-09,13.397,13.596,13,13.05,378329,0
2017-03-10,13.149,13.843,13.149,13.745,413519,0
2017-03-13,13.645,13.843,13.298,13.497,244730,0
2017-03-14,13.447,13.586,13.1,13.298,312649,0
2017-03-15,13.397,13.993,13.348,13.843,384962,0
2017-03-16,13.943,14.068,13.853,13.993,265756,0
2017-03-17,14.043,14.364,14.018,14.291,728763,0
2017-03-20,14.291,14.439,14.141,14.191,306689,0
2017-03-21,14.191,14.291,13.72,13.993,393088,0
2017-03-22,13.943,13.968,13.546,13.645,277184,0
2017-03-23,13.645,13.745,13.546,13.645,197733,0
2017-03-24,13.695,13.795,13.199,13.348,389106,0
2017-03-27,13.199,13.695,13.199,13.546,248674,0
2017-03-28,13.497,13.745,13.497,13.695,212630,0
2017-03-29,13.695,14.191,13.695,14.091,245984,0
2017-03-30,14.091,14.266,13.993,14.191,244925,0
2017-03-31,14.141,14.539,14.141,14.489,291185,0
2017-04-03,14.489,14.514,13.893,13.993,240747,0
2017-04-04,13.943,14.116,13.843,13.943,112665,0
2017-04-05,14.091,14.34,13.77,13.843,182371,0
2017-04-06,13.893,14.018,13.745,13.943,148886,0
2017-04-07,13.893,14.241,13.795,14.091,365443,0
2017-04-10,14.091,14.116,13.745,13.745,129267,0
2017-04-11,13.745,13.993,13.62,13.843,182658,0
2017-04-12,13.745,13.893,13.546,13.645,137045,0
2017-04-13,13.645,13.795,13.497,13.497,110788,0
2017-04-17,13.546,13.795,13.546,13.795,152060,0
2017-04-18,13.745,13.795,13.546,13.596,191373,0
2017-04-19,13.695,13.795,13.546,13.745,222447,0
2017-04-20,13.795,14.043,13.62,13.695,316549,0
2017-04-21,13.596,13.819,13.596,13.645,286145,0
2017-04-24,13.893,13.993,13.645,13.645,383744,0
2017-04-25,13.745,14.291,13.745,14.191,281871,0
2017-04-26,14.091,14.588,14.091,14.439,235519,0
2017-04-27,14.389,14.638,14.291,14.539,355333,0
2017-04-28,14.539,14.737,14.389,14.439,321261,0
2017-05-01,14.439,14.439,13.943,14.091,170190,0
2017-05-02,14.141,14.34,13.993,14.141,122078,0
2017-05-03,14.043,14.141,13.645,13.943,238255,0
2017-05-04,13.993,14.043,13.645,13.745,132494,0
2017-05-05,13.745,13.993,13.745,13.893,289263,0
2017-05-08,13.843,14.241,13.745,14.141,294961,0
2017-05-09,14.043,14.836,13.695,13.745,515607,0
2017-05-10,13.645,13.943,13.645,13.843,315433,0
2017-05-11,13.843,13.893,13.497,13.546,384558,0
2017-05-12,13.497,13.695,13.447,13.497,426986,0
2017-05-15,13.546,13.695,13.497,13.645,280269,0
2017-05-16,13.695,13.819,13.522,13.745,315499,0
2017-05-17,13.447,13.695,13.298,13.546,353773,0
2017-05-18,13.546,13.893,13.397,13.843,311309,0
2017-05-19,14.588,14.588,13.893,14.241,310148,0
2017-05-22,14.241,14.384,13.943,14.091,220919,0
2017-05-23,14.141,14.291,14.091,14.141,196904,0
2017-05-24,14.141,14.266,13.943,14.091,231984,0
2017-05-25,14.043,14.141,13.943,13.943,155714,0
2017-05-26,13.943,14.191,13.745,14.091,178253,0
2017-05-30,14.241,14.241,13.993,14.141,134411,0
2017-05-31,14.141,14.241,13.843,13.943,177480,0
2017-06-01,13.993,14.341,13.993,14.192,141131,0
2017-06-02,14.242,14.665,14.192,14.441,259418,0
2017-06-05,14.441,14.441,14.142,14.192,214150,0
2017-06-06,14.192,14.292,14.043,14.192,276040,0
2017-06-07,14.242,14.59,13.993,14.59,390213,0
2017-06-08,14.64,14.79,14.441,14.74,336660,0
2017-06-09,14.79,15.288,14.59,15.188,239230,0
2017-06-12,15.238,15.537,14.839,14.939,215816,0
2017-06-13,14.989,15.412,14.889,15.337,236236,0
2017-06-14,15.337,15.387,15.238,15.288,371875,0
2017-06-15,15.138,15.387,14.939,14.989,388573,0
2017-06-16,14.79,15.014,14.64,14.69,886675,0
2017-06-19,14.889,14.989,14.64,14.74,414739,0
2017-06-20,14.59,14.74,14.491,14.491,166320,0
2017-06-21,14.441,14.491,13.893,13.943,368036,0
2017-06-22,13.943,14.142,13.694,13.943,272217,0
2017-06-23,13.943,14.491,13.893,14.491,409681,0
2017-06-26,14.441,14.541,14.167,14.441,269840,0
2017-06-27,14.441,14.64,14.242,14.541,197425,0
2017-06-28,14.64,14.939,14.541,14.889,249181,0
2017-06-29,14.939,15.138,14.889,15.088,218118,0
2017-06-30,15.238,15.288,14.889,15.039,150028,0
2017-07-03,15.188,15.288,14.839,14.939,104992,0
2017-07-05,14.889,15.586,14.59,15.537,784121,0
2017-07-06,15.437,16.184,15.188,15.736,661874,0
2017-07-07,15.885,16.035,15.487,15.885,416889,0
2017-07-10,15.835,16.234,15.686,16.084,564861,0
2017-07-11,16.134,16.333,15.736,16.184,717998,0
2017-07-12,16.433,16.632,16.035,16.284,593088,0
2017-07-13,14.64,15.636,14.59,15.636,1234406,0
2017-07-14,15.586,15.835,15.561,15.835,346287,0
2017-07-17,15.786,15.96,15.586,15.636,554693,0
2017-07-18,15.586,15.935,15.487,15.885,401150,0
2017-07-19,15.935,16.134,15.786,16.134,277696,0
2017-07-20,16.084,16.259,15.786,16.234,176963,0
2017-07-21,16.333,16.333,15.586,15.935,523568,0
2017-07-24,15.935,15.96,15.686,15.885,270039,0
2017-07-25,15.985,16.284,15.935,16.084,210089,0
2017-07-26,16.084,16.184,15.786,15.885,319763,0
2017-07-27,15.985,16.035,15.636,15.686,239029,0
2017-07-28,15.686,15.835,15.586,15.686,195202,0
2017-07-31,15.736,16.01,15.586,15.935,199532,0
2017-08-01,15.935,15.935,15.636,15.935,172627,0
2017-08-02,15.835,15.885,15.561,15.636,188008,0
2017-08-03,15.686,15.786,15.088,15.387,450047,0
2017-08-04,14.939,15.835,14.74,15.188,591762,0
2017-08-07,15.039,16.084,14.989,15.985,2309231,0
2017-08-08,15.985,16.533,15.288,15.437,1709065,0
2017-08-09,15.337,15.537,13.694,13.893,2276244,0
2017-08-10,13.744,14.092,13.296,13.445,860942,0
2017-08-11,13.346,14.192,13.196,13.893,581480,0
2017-08-14,13.893,14.092,13.843,13.993,333166,0
2017-08-15,14.043,14.068,13.694,13.794,398543,0
2017-08-16,13.794,13.893,13.57,13.644,420196,0
2017-08-17,13.644,13.819,12.897,13.047,885459,0
2017-08-18,12.897,13.171,12.848,12.947,799962,0
2017-08-21,12.897,12.897,12.2,12.449,1085996,0
2017-08-22,12.599,12.897,12.499,12.549,462806,0
2017-08-23,12.449,12.648,12.225,12.3,838528,0
2017-08-24,12.25,12.599,11.951,12.051,886993,0
2017-08-25,12.101,12.848,12.101,12.499,714129,0
2017-08-28,12.549,12.798,12.2,12.549,661645,0
2017-08-29,12.549,12.599,12.2,12.25,441133,0
2017-08-30,12.3,12.3,12.051,12.25,399254,0
2017-08-31,12.45,12.45,12.15,12.2,465680,0
2017-09-01,12.3,12.65,12.2,12.65,237128,0
2017-09-05,12.65,12.85,12.45,12.6,479147,0
2017-09-06,12.6,12.925,12.5,12.85,752805,0
2017-09-07,12.85,13.15,12.65,12.95,391361,0
2017-09-08,13,13.125,12.8,12.9,308640,0
2017-09-11,12.95,13.6,12.95,13.4,558304,0
2017-09-12,13.5,13.6,12.8,13,453106,0
2017-09-13,13.05,13.225,12.85,13.1,401934,0
2017-09-14,13.15,13.25,12.95,13.2,298284,0
2017-09-15,13.15,13.35,13,13.3,1142607,0
2017-09-18,13.35,13.35,12.95,13.05,291006,0
2017-09-19,13.05,13.325,13,13.2,262270,0
2017-09-20,13.25,13.3,13.05,13.2,383383,0
2017-09-21,21.325,21.45,21.3,21.4,24145035,0
2017-09-22,21.4,21.425,21.3,21.4,7544031,0
2017-09-25,21.4,21.4,21.35,21.4,1615987,0
2017-09-26,21.35,21.4,21.35,21.35,1236577,0
2017-09-27,21.35,21.4,21.31,21.4,1218656,0
2017-09-28,21.4,21.4,21.35,21.4,1624777,0
2017-09-29,21.4,21.4,21.35,21.4,2176223,0
2017-10-02,21.4,21.4,21.35,21.4,1909858,0
2017-10-03,21.4,21.45,21.35,21.4,2053037,0
2017-10-04,21.4,21.95,21.35,21.9,3827461,0
2017-10-05,21.85,22.1,21.5,21.55,2107377,0
2017-10-06,21.55,21.6,21.5,21.5,617798,0
2017-10-09,21.5,21.6,21.45,21.5,1782399,0
2017-10-10,21.5,21.75,21.45,21.55,1272455,0
2017-10-11,21.5,21.55,21.5,21.5,342020,0
2017-10-12,21.5,21.55,21.475,21.55,1194353,0
2017-10-13,21.55,21.65,21.5,21.6,2059505,0
2017-10-16,21.6,21.65,21.45,21.45,1600079,0
2017-10-17,21.45,21.525,21.45,21.45,1639003,0
2017-10-18,21.45,21.5,21.45,21.45,1256416,0
2017-10-19,21.45,21.475,21.4,21.4,1366510,0
2017-10-20,21.45,21.55,21.4137,21.45,1136693,0
2017-10-23,21.45,21.5,21.4,21.4,372556,0
2017-10-24,21.45,21.475,21.4,21.4,236953,0
2017-10-25,21.4,21.5,21.375,21.45,653870,0
2017-10-26,21.45,21.525,21.4,21.5,1365914,0
2017-10-27,21.5,21.55,21.45,21.5,1134028,0
2017-10-30,21.525,21.65,21.475,21.6,1243289,0
2017-10-31,21.55,21.825,21.55,21.7,1876339,0
2017-11-01,21.7,21.9,21.6,21.85,1972084,0
2017-11-02,21.85,21.9,21.6,21.8,1653173,0
2017-11-03,21.75,21.75,21.5,21.55,452271,0
2017-11-06,21.55,21.575,21.45,21.55,516421,0
2017-11-07,21.55,21.55,21.45,21.45,458583,0
2017-11-08,21.45,21.5,21.425,21.5,468186,0
2017-11-09,21.45,21.475,21.35,21.35,1260198,0
2017-11-10,21.35,21.45,21.35,21.45,1488288,0
