Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.515,13.523,13.471,13.501,9687,0
2005-02-28,13.501,13.523,13.426,13.508,37465,0
2005-03-01,13.471,13.538,13.358,13.463,374616,0
2005-03-02,13.501,13.583,13.374,13.501,155197,0
2005-03-03,13.681,13.974,13.426,13.501,381159,0
2005-03-04,13.485,13.562,13.485,13.493,43922,0
2005-03-07,13.485,13.501,13.276,13.433,20438,0
2005-03-08,13.501,14.236,13.411,14.145,13363,0
2005-03-09,14.131,14.131,13.658,13.771,5712,0
2005-03-10,13.621,13.794,13.463,13.786,36886,0
2005-03-11,13.86,13.86,13.734,13.83,1520,0
2005-03-14,13.71,13.801,13.501,13.629,26834,0
2005-03-15,13.538,13.59,13.493,13.501,58343,0
2005-03-16,13.508,13.508,13.493,13.501,32799,0
2005-03-17,13.501,13.809,13.485,13.501,18634,0
2005-03-18,13.455,13.673,13.455,13.673,34924,0
2005-03-21,13.523,13.575,13.508,13.562,15196,0
2005-03-22,13.575,13.643,13.463,13.643,71381,0
2005-03-23,13.613,13.629,13.314,13.621,19268,0
2005-03-24,13.538,13.538,13.463,13.463,7133,0
2005-03-28,13.433,13.501,12.653,12.841,100309,0
2005-03-29,13.087,13.501,12.983,13.178,109932,0
2005-03-30,13.163,13.238,13.163,13.238,7199,0
2005-03-31,13.269,13.689,13.051,13.689,144927,0
2005-04-01,14.521,14.521,13.463,13.501,34006,0
2005-04-04,13.32,13.388,12.383,12.451,454376,0
2005-04-05,12.421,12.803,12.375,12.413,676242,0
2005-04-06,12.525,12.803,12.488,12.689,653687,0
2005-04-07,12.749,13.087,12.6,12.999,357314,0
2005-04-08,12.999,13.597,12.976,13.508,1754688,0
2005-04-11,13.538,13.817,13.538,13.734,1156517,0
2005-04-12,13.786,13.786,13.613,13.658,61161,0
2005-04-13,13.651,13.651,13.419,13.501,198578,0
2005-04-14,13.501,13.538,13.501,13.538,292014,0
2005-04-15,13.575,13.689,13.501,13.501,97717,0
2005-04-18,13.681,13.681,13.276,13.493,368472,0
2005-04-19,13.433,13.447,13.246,13.327,132551,0
2005-04-20,13.298,13.351,13.253,13.284,83218,0
2005-04-21,13.314,13.403,13.298,13.351,257789,0
2005-04-22,13.314,13.314,12.915,12.938,138906,0
2005-04-25,12.976,13.216,12.899,13.163,84322,0
2005-04-26,13.276,13.276,12.923,13.064,64516,0
2005-04-27,12.976,13.127,12.938,13.051,29886,0
2005-04-28,13.012,13.216,12.938,13.155,16634,0
2005-04-29,13.216,13.426,12.811,13.276,50508,0
2005-05-02,13.351,13.351,13.119,13.119,26989,0
2005-05-03,13.02,13.238,13.02,13.141,60777,0
2005-05-04,13.141,13.193,13.036,13.036,28206,0
2005-05-05,13.193,13.201,12.894,12.899,168589,0
2005-05-06,12.931,13.119,12.931,12.983,39639,0
2005-05-09,12.938,13.051,12.749,12.923,173489,0
2005-05-10,12.915,12.976,12.864,12.945,82780,0
2005-05-11,12.969,13.036,12.899,12.938,265621,0
2005-05-12,12.899,12.999,12.749,12.976,357190,0
2005-05-13,12.931,13.079,12.824,13.012,206034,0
2005-05-16,12.938,13.051,12.923,13.02,167193,0
2005-05-17,12.945,13.178,12.945,13.127,308599,0
2005-05-18,13.096,13.613,13.096,13.463,620045,0
2005-05-19,13.501,13.755,13.493,13.643,731816,0
2005-05-20,13.613,13.613,13.29,13.562,134064,0
2005-05-23,13.575,13.575,13.208,13.501,66846,0
2005-05-24,13.366,13.501,13.366,13.501,61335,0
2005-05-25,13.119,13.351,13.119,13.201,93336,0
2005-05-26,13.127,13.501,13.127,13.29,78035,0
2005-05-27,13.29,13.29,13.163,13.17,76193,0
2005-05-31,13.163,13.246,13.111,13.193,230354,0
2005-06-01,13.163,13.216,13.079,13.201,207027,0
2005-06-02,13.141,13.351,13.104,13.127,193633,0
2005-06-03,13.163,13.314,13.044,13.298,255237,0
2005-06-06,13.201,13.388,13.104,13.193,73837,0
2005-06-07,13.111,13.201,13.087,13.127,117349,0
2005-06-08,13.127,13.163,13.051,13.119,314596,0
2005-06-09,13.087,13.141,13.044,13.127,97604,0
2005-06-10,13.111,13.111,12.817,12.907,105015,0
2005-06-13,12.923,13.426,12.923,13.314,364490,0
2005-06-14,13.201,13.201,13.096,13.127,93124,0
2005-06-15,13.298,13.298,13.072,13.155,172229,0
2005-06-16,13.072,13.403,12.999,13.388,388759,0
2005-06-17,13.426,13.433,13.261,13.343,181499,0
2005-06-20,13.388,13.388,12.661,12.765,269940,0
2005-06-21,12.781,12.824,12.706,12.824,200399,0
2005-06-22,12.824,13.471,12.749,12.757,100851,0
2005-06-23,12.749,13.028,12.749,12.976,100118,0
2005-06-24,12.945,13.284,12.722,12.722,304934,0
2005-06-27,12.698,13.064,12.435,12.757,225284,0
2005-06-28,12.736,12.824,12.714,12.773,192063,0
2005-06-29,12.824,12.907,12.742,12.833,28239,0
2005-06-30,12.789,12.841,12.749,12.749,16381,0
2005-07-01,12.824,12.824,12.73,12.781,30047,0
2005-07-05,12.833,12.833,12.749,12.803,139561,0
2005-07-06,12.811,12.938,12.811,12.907,228368,0
2005-07-07,12.757,12.824,12.645,12.749,99471,0
2005-07-08,12.765,12.789,12.714,12.736,78709,0
2005-07-11,12.757,12.899,12.757,12.899,87052,0
2005-07-12,12.878,12.938,12.749,12.915,52865,0
2005-07-13,12.938,13.426,12.824,13.314,221415,0
2005-07-14,13.38,13.38,13.111,13.193,49731,0
2005-07-15,13.208,13.531,13.051,13.479,910191,0
2005-07-18,13.447,13.493,13.351,13.463,111248,0
2005-07-19,13.447,13.568,13.32,13.44,588557,0
2005-07-20,13.38,13.726,13.38,13.575,523477,0
2005-07-21,13.59,13.71,13.538,13.643,116945,0
2005-07-22,13.643,13.643,13.32,13.366,44742,0
2005-07-25,13.651,14.4,13.651,14.325,603765,0
2005-07-26,14.325,14.775,14.251,14.55,403802,0
2005-07-27,14.589,15.232,14.542,14.874,810698,0
2005-07-28,14.97,15.271,14.813,15.225,268653,0
2005-07-29,15.286,15.751,15.143,15.751,148283,0
2005-08-01,15.744,15.862,15.406,15.854,478550,0
2005-08-02,15.758,15.984,15.758,15.834,314538,0
2005-08-03,15.811,15.862,15.286,15.607,281738,0
2005-08-04,15.54,15.848,15.361,15.698,347896,0
2005-08-05,15.676,15.901,15.188,15.533,406707,0
2005-08-08,15.676,15.796,15.294,15.676,194320,0
2005-08-09,15.54,15.691,15.009,15.009,282171,0
2005-08-10,15.151,15.225,14.925,15.016,340962,0
2005-08-11,14.979,15.368,14.626,15.324,317911,0
2005-08-12,15.264,15.3,15.165,15.294,67908,0
2005-08-15,15.264,15.751,15.264,15.607,119243,0
2005-08-16,15.572,15.615,15.353,15.436,69124,0
2005-08-17,15.345,15.615,15.211,15.414,29340,0
2005-08-18,15.564,15.827,15.375,15.398,30037,0
2005-08-19,15.496,15.503,15.151,15.414,39465,0
2005-08-22,15.375,15.751,15.375,15.639,94840,0
2005-08-23,15.631,15.827,15.548,15.751,232802,0
2005-08-24,15.827,15.827,15.607,15.736,237180,0
2005-08-25,15.751,15.751,15.368,15.556,44327,0
2005-08-26,15.631,15.631,15.324,15.51,105216,0
2005-08-29,15.414,15.488,15.082,15.383,57195,0
2005-08-30,15.345,15.375,15.001,15.294,75663,0
2005-08-31,15.308,15.436,15.264,15.383,34493,0
2005-09-01,15.324,15.457,15.038,15.188,95486,0
2005-09-02,15.316,15.316,14.596,14.962,78865,0
2005-09-06,15.105,15.751,15.022,15.736,63775,0
2005-09-07,15.653,15.751,15.457,15.639,51440,0
2005-09-08,15.676,15.744,15.294,15.54,32911,0
2005-09-09,15.631,15.728,15.481,15.639,31719,0
2005-09-12,15.51,15.744,15.473,15.706,34708,0
2005-09-13,15.676,15.751,15.391,15.488,54756,0
2005-09-14,15.698,15.751,15.556,15.615,38366,0
2005-09-15,15.691,15.96,15.691,15.886,154578,0
2005-09-16,15.917,16.155,15.87,15.992,157504,0
2005-09-19,16.073,16.119,15.976,16.013,64755,0
2005-09-20,16.043,16.33,15.391,16.177,212581,0
2005-09-21,16.088,16.088,14.962,15.72,286216,0
2005-09-22,15.736,15.736,15.368,15.465,230388,0
2005-09-23,15.488,15.751,15.429,15.533,846788,0
2005-09-26,15.548,15.751,15.308,15.526,135971,0
2005-09-27,15.421,15.878,15.421,15.788,58169,0
2005-09-28,15.827,15.901,15.615,15.848,43926,0
2005-09-29,15.886,15.886,15.451,15.772,32138,0
2005-09-30,15.811,15.862,15.676,15.781,148583,0
2005-10-03,15.781,16.043,15.781,15.938,60949,0
2005-10-04,15.998,16.027,15.803,15.938,197038,0
2005-10-05,15.878,15.992,15.503,15.946,258696,0
2005-10-06,16.027,16.027,15.406,15.661,268636,0
2005-10-07,15.72,15.744,15.429,15.645,190842,0
2005-10-10,15.6,15.992,15.6,15.992,108947,0
2005-10-11,15.938,15.976,15.848,15.917,230441,0
2005-10-12,15.564,15.788,15.548,15.744,438752,0
2005-10-13,15.706,15.803,15.639,15.751,158651,0
2005-10-14,15.862,16.433,15.862,16.305,789992,0
2005-10-17,16.509,16.876,16.501,16.726,786066,0
2005-10-18,16.71,16.785,16.576,16.674,346901,0
2005-10-19,16.576,16.816,16.538,16.785,174728,0
2005-10-20,16.75,17.461,16.75,17.31,583335,0
2005-10-21,17.379,17.401,17.25,17.326,207377,0
2005-10-24,17.371,17.55,17.25,17.536,351214,0
2005-10-25,17.543,17.671,17.408,17.625,167722,0
2005-10-26,17.701,17.701,17.266,17.589,249630,0
2005-10-27,17.701,17.701,17.348,17.514,253357,0
2005-10-28,15.564,17.769,14.813,15.645,2946546,0
2005-10-31,15.684,17.056,15.592,16.254,1107238,0
2005-11-01,16.163,16.342,16.163,16.275,294700,0
2005-11-02,16.224,16.33,16.224,16.313,334789,0
2005-11-03,16.425,17.086,16.425,16.868,415509,0
2005-11-04,16.86,16.98,16.71,16.801,364123,0
2005-11-07,16.614,16.98,16.524,16.614,192532,0
2005-11-08,17.1,17.625,16.839,17.026,966580,0
2005-11-09,17.1,17.1,16.884,16.98,407341,0
2005-11-10,17.004,17.04,16.793,16.852,294920,0
2005-11-11,16.846,16.868,16.509,16.614,235100,0
2005-11-14,16.674,16.674,16.275,16.44,307206,0
2005-11-15,16.433,16.501,16.177,16.382,215026,0
2005-11-16,16.374,16.509,16.337,16.457,313888,0
2005-11-17,16.516,16.531,16.44,16.471,138131,0
2005-11-18,16.298,16.501,15.827,15.938,430293,0
2005-11-21,15.827,16.254,15.751,15.827,297494,0
2005-11-22,15.803,16.163,15.803,16.035,344098,0
2005-11-23,15.998,15.998,15.706,15.751,308608,0
2005-11-25,15.713,15.917,15.713,15.84,76594,0
2005-11-28,15.878,15.878,15.736,15.744,239912,0
2005-11-29,15.803,15.938,15.698,15.713,179227,0
2005-11-30,15.72,15.811,15.713,15.736,434123,0
2005-12-01,15.827,16.471,15.751,15.772,520426,0
2005-12-02,15.744,16.02,15.744,15.901,255788,0
2005-12-05,15.736,15.811,15.736,15.796,212039,0
2005-12-06,15.834,16.126,15.751,15.803,146438,0
2005-12-07,15.854,15.854,15.751,15.803,43650,0
2005-12-08,15.758,15.796,15.751,15.765,43463,0
2005-12-09,15.758,15.834,15.751,15.827,73343,0
2005-12-12,15.758,15.87,15.751,15.834,124835,0
2005-12-13,15.827,15.93,15.781,15.848,454561,0
2005-12-14,15.834,15.998,15.758,15.998,556299,0
2005-12-15,15.87,16.035,15.87,16.035,140126,0
2005-12-16,16.126,16.224,15.984,16.177,216365,0
2005-12-19,16.201,16.201,16.035,16.052,174689,0
2005-12-20,16.141,16.141,15.639,15.728,112691,0
2005-12-21,15.976,16.088,15.6,15.938,313718,0
2005-12-22,15.878,15.938,15.676,15.908,101885,0
2005-12-23,15.854,15.878,15.691,15.691,16828,0
2005-12-27,15.901,15.922,15.661,15.908,310892,0
2005-12-28,15.93,15.992,15.827,15.976,204458,0
2005-12-29,16.005,16.614,15.938,16.606,124144,0
2005-12-30,16.538,16.892,16.538,16.892,94451,0
2006-01-03,16.884,16.959,16.396,16.644,757909,0
2006-01-04,16.651,16.71,15.992,16.073,329541,0
2006-01-05,15.001,15.429,14.4,15.383,1497871,0
2006-01-06,14.962,15.345,14.962,15.324,677424,0
2006-01-09,15.375,15.968,15.337,15.676,161135,0
2006-01-10,15.579,15.676,15.24,15.436,95857,0
2006-01-11,16.628,17.468,16.027,17.259,860908,0
2006-01-12,17.147,17.483,17.147,17.453,464773,0
2006-01-13,17.281,17.543,17.25,17.543,267376,0
2006-01-17,17.589,18.826,17.52,18.826,355998,0
2006-01-18,18.752,18.878,18.339,18.774,257638,0
2006-01-19,18.902,19.073,18.676,19.044,232384,0
2006-01-20,19.05,19.284,18.661,19.117,227086,0
2006-01-23,19.044,19.125,18.902,19.015,108938,0
2006-01-24,19.05,19.592,18.931,19.576,154000,0
2006-01-25,19.132,19.868,19.015,19.855,257781,0
2006-01-26,19.793,20.364,19.763,20.243,203590,0
2006-01-27,20.326,20.551,20.109,20.551,202484,0
2006-01-30,20.378,20.378,19.875,20.251,168356,0
2006-01-31,20.326,20.544,19.898,20.544,175690,0
2006-02-01,20.445,21.549,20.438,21.549,326578,0
2006-02-02,22.375,22.426,21.865,22.051,2651596,0
2006-02-03,21.916,21.975,21.183,21.526,1763245,0
2006-02-06,21.437,21.849,21.437,21.849,201702,0
2006-02-07,21.789,21.939,21.668,21.668,233364,0
2006-02-08,21.751,22.306,21.66,22.238,310400,0
2006-02-09,22.14,22.74,21.751,22.411,285289,0
2006-02-10,21.489,22.028,19.493,21.646,1033361,0
2006-02-13,21.721,21.721,21.142,21.526,270464,0
2006-02-14,21.353,21.707,21,21.564,178964,0
2006-02-15,21.444,21.789,21.383,21.789,95493,0
2006-02-16,21.683,22.897,21.683,22.276,1211355,0
2006-02-17,22.419,22.419,22.127,22.223,1057691,0
2006-02-21,22.127,22.261,21.765,21.833,150171,0
2006-02-22,21.751,21.804,21.309,21.398,631286,0
2006-02-23,21.286,21.602,21.099,21.175,398177,0
2006-02-24,21.142,21.249,21,21.203,157692,0
2006-02-27,21.183,21.376,21.183,21.338,83377,0
2006-02-28,21.369,21.369,21,21.047,65843,0
2006-03-01,21,21.301,21,21.249,135375,0
2006-03-02,21.134,21.451,21.128,21.429,384283,0
2006-03-03,21.294,21.369,20.978,21,166599,0
2006-03-06,21,21.068,20.619,20.663,319922,0
2006-03-07,20.754,20.754,20.063,20.063,209488,0
2006-03-08,20.033,20.912,20.033,20.498,291505,0
2006-03-09,20.513,20.784,20.46,20.551,134135,0
2006-03-10,20.738,20.828,20.485,20.588,467190,0
2006-03-13,20.588,20.813,20.431,20.648,125163,0
2006-03-14,20.603,20.82,20.603,20.777,407986,0
2006-03-15,20.777,20.836,20.572,20.798,178908,0
2006-03-16,20.73,21.107,20.73,21.091,204477,0
2006-03-17,21.091,21.413,20.888,21.391,136072,0
2006-03-20,21.496,21.736,21.278,21.332,111905,0
2006-03-21,21.353,21.353,20.798,21.016,332092,0
2006-03-22,21.016,21.099,20.896,20.896,113608,0
2006-03-23,20.986,21.016,20.828,20.828,111685,0
2006-03-24,20.896,21.008,20.777,20.784,147666,0
2006-03-27,20.844,21.226,20.844,21.091,172279,0
2006-03-28,21.142,21.142,20.792,20.949,257042,0
2006-03-29,21.025,21.039,20.926,21.039,78317,0
2006-03-30,21.076,21.076,20.941,20.993,254561,0
2006-03-31,21.025,21.031,20.963,21.031,292431,0
2006-04-03,21.039,21.691,21,21.66,221133,0
2006-04-04,21.676,21.683,21.526,21.616,152685,0
2006-04-05,21.9,23.236,21.781,22.426,569979,0
2006-04-06,22.426,22.613,22.035,22.119,187941,0
2006-04-07,22.193,22.291,21.294,21.383,129153,0
2006-04-10,21.496,21.789,21.076,21.167,164159,0
2006-04-11,21.06,21.076,20.364,20.634,212580,0
2006-04-12,20.663,21.175,20.641,21.076,181426,0
2006-04-13,21.114,21.338,20.993,21.188,90317,0
2006-04-17,21.249,21.391,21,21.195,204117,0
2006-04-18,21.263,21.332,21.025,21.122,195896,0
2006-04-19,21.031,21.134,20.806,20.82,182548,0
2006-04-20,20.792,21.107,20.792,20.993,82139,0
2006-04-21,21.134,21.51,21.128,21.376,195287,0
2006-04-24,21.437,21.549,21.076,21.128,108332,0
2006-04-25,21.195,21.218,20.769,20.851,185347,0
2006-04-26,20.761,20.867,20.596,20.671,174396,0
2006-04-27,20.806,21.646,20.73,21.218,84147,0
2006-04-28,21.054,21.211,20.926,21.047,118315,0
2006-05-01,21.188,22.066,20.971,21.324,244158,0
2006-05-02,21.391,21.489,20.686,20.851,197822,0
2006-05-03,20.792,21.345,20.745,20.844,48666,0
2006-05-04,20.777,21.376,20.738,21.332,82755,0
2006-05-05,21.301,21.301,20.655,21.025,394134,0
2006-05-08,21.076,21.076,20.851,20.912,157440,0
2006-05-09,20.956,20.993,20.754,20.851,115895,0
2006-05-10,20.919,20.926,20.357,20.393,324783,0
2006-05-11,20.498,20.498,19.592,19.651,540233,0
2006-05-12,19.471,19.5,18.795,19.246,505248,0
2006-05-15,19.238,19.635,19.171,19.314,190089,0
2006-05-16,19.157,19.524,19.117,19.434,254171,0
2006-05-17,19.389,19.389,19.193,19.314,463558,0
2006-05-18,19.381,19.463,19.029,19.029,333011,0
2006-05-19,18.99,19.125,18.638,18.902,340129,0
2006-05-22,18.728,18.931,18.542,18.72,229747,0
2006-05-23,18.774,18.938,18.113,18.219,671558,0
2006-05-24,18.219,18.264,17.379,17.506,546593,0
2006-05-25,17.701,17.978,17.424,17.514,343629,0
2006-05-26,17.514,17.776,17.206,17.708,827126,0
2006-05-30,17.686,17.783,17.574,17.686,1287795,0
2006-05-31,17.671,18.002,17.52,17.94,673263,0
2006-06-01,18.03,18.084,17.904,18.022,363837,0
2006-06-02,18.002,18.339,18.002,18.121,243898,0
2006-06-05,17.994,18.442,17.865,18.053,161926,0
2006-06-06,18.002,18.308,17.483,17.625,163869,0
2006-06-07,17.694,18.428,17.589,18.308,165742,0
2006-06-08,18.292,18.752,18.076,18.489,334493,0
2006-06-09,18.376,18.562,17.964,18.016,190791,0
2006-06-12,17.978,18.053,17.438,17.446,115859,0
2006-06-13,17.432,17.602,16.598,16.702,415411,0
2006-06-14,16.808,16.951,16.628,16.816,185255,0
2006-06-15,16.785,17.701,16.785,17.543,281749,0
2006-06-16,17.453,17.671,17.326,17.438,106906,0
2006-06-19,17.55,17.602,16.801,17.071,288226,0
2006-06-20,17.056,17.122,16.305,16.545,279135,0
2006-06-21,16.501,17.896,16.501,17.31,830240,0
2006-06-22,17.221,17.438,17.122,17.432,312016,0
2006-06-23,17.371,17.438,17.122,17.355,325560,0
2006-06-26,17.416,17.806,17.242,17.326,327335,0
2006-06-27,17.393,17.55,17.122,17.122,196026,0
2006-06-28,17.115,17.438,17.018,17.064,207707,0
2006-06-29,17.071,17.281,17.018,17.25,152013,0
2006-06-30,17.221,17.408,17.1,17.161,203797,0
2006-07-03,17.259,17.379,17.221,17.274,101475,0
2006-07-05,17.122,17.514,16.831,17.064,344636,0
2006-07-06,16.965,17.064,16.501,16.839,257783,0
2006-07-07,16.801,17.281,16.785,17.064,161803,0
2006-07-10,17.056,17.182,16.801,17.115,213457,0
2006-07-11,17.115,17.558,17.1,17.446,171614,0
2006-07-12,17.438,17.738,17.25,17.408,112851,0
2006-07-13,17.348,17.438,17.1,17.25,188937,0
2006-07-14,17.214,17.235,16.688,16.801,300298,0
2006-07-17,16.77,17.1,16.658,16.801,323142,0
2006-07-18,16.801,17.018,16.674,16.816,517604,0
2006-07-19,16.793,17.25,16.793,17.071,391572,0
2006-07-20,17.182,17.25,16.884,17.086,172547,0
2006-07-21,17.115,17.175,16.997,17.018,520320,0
2006-07-24,17.026,17.769,16.988,17.529,213983,0
2006-07-25,17.602,18.076,17.468,17.986,224064,0
2006-07-26,18.002,18.113,17.783,18.076,610278,0
2006-07-27,18.076,18.18,17.363,17.61,194552,0
2006-07-28,17.61,17.852,17.064,17.625,341393,0
2006-07-31,17.73,17.986,17.529,17.769,173052,0
2006-08-01,17.602,18.076,17.259,17.694,160391,0
2006-08-02,17.663,17.918,17.514,17.656,166926,0
2006-08-03,17.582,17.918,17.175,17.625,240542,0
2006-08-04,17.79,17.986,17.543,17.88,263087,0
2006-08-07,17.918,18.555,17.55,18.36,493815,0
2006-08-08,18.45,19.681,18.45,18.938,783053,0
2006-08-09,19.178,19.193,18.692,18.946,193655,0
2006-08-10,19.015,19.232,18.72,19.081,210482,0
2006-08-11,19.096,19.104,18.542,18.998,85437,0
2006-08-14,18.99,19.015,18.63,18.646,388473,0
2006-08-15,18.931,18.931,18.601,18.653,225738,0
2006-08-16,18.767,19.516,18.548,19.246,382443,0
2006-08-17,19.238,19.5,19.193,19.395,243429,0
2006-08-18,19.493,19.606,18.818,19.157,272250,0
2006-08-21,19.125,19.553,18.961,19.05,206280,0
2006-08-22,19.111,19.125,18.736,18.961,260292,0
2006-08-23,18.038,19.036,17.964,18.752,2067390,0
2006-08-24,18.698,19.322,18.698,19.26,962458,0
2006-08-25,19.277,19.906,19.096,19.823,328782,0
2006-08-28,19.882,19.882,19.681,19.847,263847,0
2006-08-29,19.697,20.055,19.697,19.882,451269,0
2006-08-30,19.801,20.012,19.689,19.906,206593,0
2006-08-31,19.906,20.161,19.815,19.906,151752,0
2006-09-01,20.025,20.738,19.928,20.671,354441,0
2006-09-05,20.626,21,20.492,20.888,319905,0
2006-09-06,20.851,20.919,20.498,20.58,259205,0
2006-09-07,20.648,20.663,20.161,20.251,349275,0
2006-09-08,20.258,20.431,20.094,20.182,228661,0
2006-09-11,20.177,20.619,20.177,20.498,206557,0
2006-09-12,20.626,20.694,20.468,20.648,245730,0
2006-09-13,20.596,20.993,20.513,20.813,241082,0
2006-09-14,20.828,21,20.813,20.956,227656,0
2006-09-15,21,21.114,20.686,21.016,298254,0
2006-09-18,21.025,21.175,20.798,21.008,249731,0
2006-09-19,21.008,21.175,20.492,20.798,187334,0
2006-09-20,20.867,20.867,20.572,20.572,60931,0
2006-09-21,20.551,20.551,20.236,20.258,73630,0
2006-09-22,20.289,20.289,20.019,20.222,85009,0
2006-09-25,20.177,20.282,19.831,20.251,161119,0
2006-09-26,20.206,20.611,20.206,20.295,161081,0
2006-09-27,20.198,20.31,20.063,20.169,102738,0
2006-09-28,20.138,20.222,19.89,20.055,197196,0
2006-09-29,20.109,20.357,20.033,20.282,211239,0
2006-10-02,20.357,20.836,20.357,20.745,141174,0
2006-10-03,20.626,20.813,20.266,20.663,143441,0
2006-10-04,20.655,20.745,20.485,20.537,202171,0
2006-10-05,20.551,21.324,20.468,21.301,149357,0
2006-10-06,21.338,21.969,21.338,21.586,316286,0
2006-10-09,21.51,21.638,21.383,21.383,93610,0
2006-10-10,21.345,21.676,21.286,21.459,440920,0
2006-10-11,21.413,22.088,21.286,21.699,442086,0
2006-10-12,21.773,21.857,21.638,21.833,229182,0
2006-10-13,21.892,21.9,21.518,21.624,595736,0
2006-10-16,21.549,22.186,21.459,22.186,187346,0
2006-10-17,22.164,22.313,22.073,22.073,274622,0
2006-10-18,22.08,22.261,22.043,22.08,267927,0
2006-10-19,21.983,22.637,21.983,22.637,242471,0
2006-10-20,22.74,22.823,22.598,22.81,812505,0
2006-10-23,22.83,23.034,22.689,22.906,161189,0
2006-10-24,22.876,22.996,22.726,22.922,231877,0
2006-10-25,22.922,23.026,22.712,22.794,149706,0
2006-10-26,22.779,23.117,22.561,23.117,145300,0
2006-10-27,23.124,24.623,22.996,24.496,660566,0
2006-10-30,24.496,24.496,23.902,24.21,328190,0
2006-10-31,24.001,24.001,23.312,23.596,357084,0
2006-11-01,23.611,23.867,23.348,23.611,556288,0
2006-11-02,23.499,23.52,22.966,23.52,411965,0
2006-11-03,23.528,23.626,22.794,22.906,495657,0
2006-11-06,22.966,23.775,22.869,23.732,220127,0
2006-11-07,23.67,23.926,23.544,23.754,171164,0
2006-11-08,23.754,23.783,23.236,23.754,192459,0
2006-11-09,23.762,23.783,23.101,23.169,175560,0
2006-11-10,23.229,23.229,22.763,22.89,205945,0
2006-11-13,22.876,23.348,22.81,23.049,191155,0
2006-11-14,23.003,23.003,22.471,22.689,272912,0
2006-11-15,22.732,22.748,22.276,22.652,326422,0
2006-11-16,22.576,23.093,22.576,22.838,128075,0
2006-11-17,22.732,22.74,22.223,22.419,187129,0
2006-11-20,22.35,23.28,22.35,23.266,228989,0
2006-11-21,23.251,23.304,22.922,23.266,107646,0
2006-11-22,23.251,23.379,23.169,23.363,92726,0
2006-11-24,23.363,23.439,23.169,23.169,38504,0
2006-11-27,23.199,23.423,23.093,23.295,246417,0
2006-11-28,23.192,23.807,23.064,23.634,412139,0
2006-11-29,23.626,23.662,23.221,23.379,112211,0
2006-11-30,23.453,23.656,23.348,23.469,96480,0
2006-12-01,23.536,23.596,23.132,23.288,104663,0
2006-12-04,23.363,23.536,23.251,23.513,130413,0
2006-12-05,23.52,23.52,23.064,23.109,113136,0
2006-12-06,23.169,23.169,22.787,22.944,102926,0
2006-12-07,22.944,22.98,22.756,22.951,172260,0
2006-12-08,23.064,23.064,22.665,22.802,72922,0
2006-12-11,22.763,22.906,22.637,22.794,89415,0
2006-12-12,22.763,22.763,22.419,22.681,250366,0
2006-12-13,22.673,22.794,22.179,22.434,196594,0
2006-12-14,22.375,22.502,22.112,22.32,179871,0
2006-12-15,22.261,22.523,22.238,22.494,333807,0
2006-12-18,22.569,22.569,22.344,22.448,120964,0
2006-12-19,23.093,23.588,22.658,23.117,318902,0
2006-12-20,23.138,23.619,23.003,23.379,259051,0
2006-12-21,23.453,23.453,22.81,22.966,156951,0
2006-12-22,23.042,23.334,23.026,23.169,164782,0
2006-12-26,23.145,23.177,22.929,23.003,96953,0
2006-12-27,23.071,23.394,23.071,23.152,128744,0
2006-12-28,23.169,23.213,22.897,23.011,83723,0
2006-12-29,23.057,23.192,23.049,23.169,155274,0
2007-01-03,23.124,23.89,23.018,23.52,277895,0
2007-01-04,23.581,24.024,23.423,23.693,359775,0
2007-01-05,23.709,23.882,23.453,23.656,147103,0
2007-01-08,23.662,23.89,23.588,23.768,131807,0
2007-01-09,23.807,24.129,23.693,24.001,201964,0
2007-01-10,23.941,24.017,23.754,23.902,156523,0
2007-01-11,23.89,24.309,23.89,24.046,102140,0
2007-01-12,24.001,25.418,24.001,25.202,358044,0
2007-01-16,25.404,27.098,25.162,26.888,689048,0
2007-01-17,26.559,26.649,26.402,26.641,289185,0
2007-01-18,26.625,26.625,25.785,25.785,183951,0
2007-01-19,25.734,26.214,25.719,26.087,152780,0
2007-01-22,25.913,26.251,25.734,26.019,114370,0
2007-01-23,26.093,26.582,25.967,26.221,188749,0
2007-01-24,26.311,26.461,26.124,26.244,97105,0
2007-01-25,26.221,26.327,25.884,26.019,87239,0
2007-01-26,25.943,26.108,25.337,25.404,223873,0
2007-01-29,25.479,26.034,25.397,25.764,106437,0
2007-01-30,25.825,25.935,25.546,25.742,113165,0
2007-01-31,25.704,25.877,25.554,25.742,229690,0
2007-02-01,25.726,26.604,25.471,26.597,319118,0
2007-02-02,26.521,26.633,26.221,26.251,107420,0
2007-02-05,26.169,26.447,26.169,26.378,223888,0
2007-02-06,26.349,26.926,26.334,26.665,175780,0
2007-02-07,26.739,27.22,26.311,27.18,210132,0
2007-02-08,27.039,27.842,27.039,27.556,213521,0
2007-02-09,26.641,27.518,26.439,26.665,286124,0
2007-02-12,26.693,26.693,26.198,26.244,169421,0
2007-02-13,25.928,26.063,25.495,25.673,241964,0
2007-02-14,25.688,25.688,25.448,25.501,463673,0
2007-02-15,25.501,25.538,24.872,25.059,316752,0
2007-02-16,25.127,25.223,24.826,24.962,440239,0
2007-02-20,24.848,25.013,24.533,24.743,411712,0
2007-02-21,24.75,26.041,24.75,26.027,637519,0
2007-02-22,26.041,26.063,25.239,25.487,456306,0
2007-02-23,25.501,25.621,25.17,25.418,155150,0
2007-02-26,25.562,25.562,24.931,24.969,289642,0
2007-02-27,24.977,25.043,24.122,24.579,495233,0
2007-02-28,24.615,24.804,23.91,24.189,407898,0
2007-03-01,24.09,24.137,23.626,23.89,310469,0
2007-03-02,23.815,23.821,23.124,23.16,423683,0
2007-03-05,23.152,23.491,23.064,23.28,255977,0
2007-03-06,23.379,23.491,23.064,23.243,140282,0
2007-03-07,23.251,23.552,23.011,23.049,99148,0
2007-03-08,23.109,23.169,22.951,22.966,264291,0
2007-03-09,22.951,23.078,22.922,22.944,284905,0
2007-03-12,22.914,23.236,22.914,23.117,198813,0
2007-03-13,23.057,23.101,22.502,22.569,235441,0
2007-03-14,22.508,22.689,22.426,22.502,350418,0
2007-03-15,22.502,22.906,22.426,22.816,275924,0
2007-03-16,22.74,22.838,22.403,22.502,348164,0
2007-03-19,22.652,22.652,22.276,22.313,149428,0
2007-03-20,22.291,22.344,22.171,22.313,302240,0
2007-03-21,22.276,22.426,22.208,22.396,172091,0
2007-03-22,22.494,22.494,22.223,22.328,291963,0
2007-03-23,22.358,22.396,22.171,22.358,454262,0
2007-03-26,22.403,22.403,21.991,22.112,383180,0
2007-03-27,22.066,22.216,21.781,21.991,697646,0
2007-03-28,21.916,21.983,21.879,21.916,228916,0
2007-03-29,21.923,22.088,21.923,21.999,414965,0
2007-03-30,21.961,22.471,21.961,22.127,622749,0
2007-04-02,22.502,22.779,22.216,22.276,1546915,0
2007-04-03,22.502,22.539,21.016,21.556,5854495,0
2007-04-04,21.751,22.2,21.66,22.14,2139771,0
2007-04-05,22.238,22.576,22.2,22.502,776921,0
2007-04-09,22.434,22.929,22.403,22.861,402282,0
2007-04-10,23.177,24.137,23.064,23.91,1398236,0
2007-04-11,23.834,23.971,23.528,23.828,480396,0
2007-04-12,23.859,24.264,23.732,24.264,323826,0
2007-04-13,24.189,24.36,23.843,24.309,277728,0
2007-04-16,24.36,24.572,24.218,24.481,297163,0
2007-04-17,24.406,24.579,24.294,24.323,223190,0
2007-04-18,24.286,24.452,24.21,24.234,312499,0
2007-04-19,24.204,24.323,24.076,24.114,221819,0
2007-04-20,24.226,24.353,24.076,24.279,209607,0
2007-04-23,24.204,25.127,24.204,24.954,719814,0
2007-04-24,25.059,25.127,24.75,24.991,154648,0
2007-04-25,24.998,24.998,24.804,24.939,125789,0
2007-04-26,24.969,25.067,24.773,24.804,299531,0
2007-04-27,24.924,25.659,24.886,25.261,325585,0
2007-04-30,25.095,25.305,24.826,24.848,267147,0
2007-05-01,24.648,24.75,24.001,24.331,632790,0
2007-05-02,24.264,25.119,24.264,24.525,900312,0
2007-05-03,24.525,24.668,24.444,24.533,115735,0
2007-05-04,24.564,24.707,24.452,24.564,84589,0
2007-05-07,24.579,25.052,24.557,25.013,236975,0
2007-05-08,25.013,25.059,24.894,24.969,131064,0
2007-05-09,24.946,25.052,24.789,24.954,451524,0
2007-05-10,24.864,25.021,24.864,25.021,253069,0
2007-05-11,24.991,25.352,23.634,25.352,250186,0
2007-05-14,25.313,25.426,25.253,25.277,361247,0
2007-05-15,25.202,25.381,25.202,25.313,235865,0
2007-05-16,25.202,25.373,25.202,25.253,187455,0
2007-05-17,25.162,25.704,25.162,25.584,223540,0
2007-05-18,25.629,25.793,25.516,25.68,220563,0
2007-05-21,25.726,27.001,25.719,26.574,804826,0
2007-05-22,26.521,27.728,26.521,27.609,577902,0
2007-05-23,27.548,27.736,26.386,26.439,544035,0
2007-05-24,26.409,26.59,25.501,25.778,249646,0
2007-05-25,25.793,26.063,25.652,25.928,93162,0
2007-05-29,25.884,26.431,25.853,26.079,205128,0
2007-05-30,26.079,26.161,25.892,26.034,90448,0
2007-05-31,26.154,26.251,25.629,25.756,775400,0
2007-06-01,25.726,25.756,25.487,25.53,185526,0
2007-06-04,25.516,25.667,25.479,25.667,198145,0
2007-06-05,25.576,25.772,25.441,25.704,575083,0
2007-06-06,25.704,26.266,25.598,26.236,562582,0
2007-06-07,26.221,26.341,25.538,25.614,497810,0
2007-06-08,25.471,25.568,25.21,25.509,609019,0
2007-06-11,25.53,25.592,25.305,25.411,135127,0
2007-06-12,25.457,25.457,25.111,25.202,239474,0
2007-06-13,25.216,25.479,25.095,25.471,183080,0
2007-06-14,25.187,25.313,25.067,25.194,209061,0
2007-06-15,25.246,25.464,24.826,24.901,346300,0
2007-06-18,24.901,24.908,24.338,24.452,293478,0
2007-06-19,24.496,24.496,24.046,24.053,492165,0
2007-06-20,24.039,24.248,23.394,23.506,432825,0
2007-06-21,23.415,23.867,23.408,23.513,646836,0
2007-06-22,23.477,23.971,23.371,23.926,467390,0
2007-06-25,23.926,23.926,23.439,23.491,438811,0
2007-06-26,23.902,24.675,23.902,24.346,772561,0
2007-06-27,24.331,25.021,24.069,24.84,408642,0
2007-06-28,24.856,25.381,24.75,25.194,473446,0
2007-06-29,25.223,25.426,23.875,24.001,693185,0
2007-07-02,22.576,24.758,22.502,24.586,1631233,0
2007-07-03,24.668,25.103,24.392,24.848,268702,0
2007-07-05,24.758,25.028,24.346,24.593,476771,0
2007-07-06,24.346,24.519,24.158,24.331,433978,0
2007-07-09,24.279,24.444,23.815,23.933,442508,0
2007-07-10,24.151,24.151,23.461,23.544,448811,0
2007-07-11,23.619,24.586,23.295,24.564,526675,0
2007-07-12,24.572,24.864,24.353,24.631,622635,0
2007-07-13,24.533,24.826,24.166,24.662,360790,0
2007-07-16,24.662,24.894,24.496,24.579,323791,0
2007-07-17,24.668,24.804,24.36,24.541,273659,0
2007-07-18,24.525,24.564,23.754,24.001,286128,0
2007-07-19,24.009,24.421,23.993,24.151,480286,0
2007-07-20,24.032,24.309,23.363,23.453,339799,0
2007-07-23,23.439,23.544,22.929,23.251,377656,0
2007-07-24,23.236,23.566,22.914,22.936,442787,0
2007-07-25,23.101,23.101,22.502,22.906,310045,0
2007-07-26,22.673,22.922,21.714,22.014,509482,0
2007-07-27,21.751,21.849,19.246,20.777,1842934,0
2007-07-30,20.745,21.226,20.349,20.828,1917307,0
2007-07-31,20.596,21.039,19.914,20.079,710949,0
2007-08-01,20.004,20.146,19.125,19.576,1008639,0
2007-08-02,19.5,20.537,19.366,20.401,1098227,0
2007-08-03,20.086,21.653,20.086,21.338,1314067,0
2007-08-06,21.309,21.489,20.588,20.828,1729028,0
2007-08-07,20.745,21.294,20.611,21.218,848309,0
2007-08-08,21.234,22.396,21.167,21.781,1106199,0
2007-08-09,21.376,23.169,21.183,22.2,1418341,0
2007-08-10,22.119,22.35,20.784,21.211,596985,0
2007-08-13,21.234,21.489,20.326,20.769,665566,0
2007-08-14,20.769,21.076,20.513,20.702,392329,0
2007-08-15,20.663,21.142,20.386,20.896,473841,0
2007-08-16,20.738,21.556,20.738,21.398,530480,0
2007-08-17,21.57,22.32,21.383,22.179,373478,0
2007-08-20,21.653,22.32,21.624,21.841,517086,0
2007-08-21,21.811,22.313,21.811,22.014,714324,0
2007-08-22,22.097,22.2,21.865,22.119,532124,0
2007-08-23,22.08,22.629,22.043,22.629,353288,0
2007-08-24,22.629,22.838,22.313,22.81,673880,0
2007-08-27,22.763,23.057,22.508,22.576,384081,0
2007-08-28,22.555,23.251,22.555,22.823,477268,0
2007-08-29,22.838,23.057,22.261,22.576,552835,0
2007-08-30,22.502,23.67,22.382,23.236,900188,0
2007-08-31,23.117,23.693,22.846,23.558,253859,0
2007-09-04,23.274,24.122,23.274,24.039,329796,0
2007-09-05,23.821,24.001,23.513,23.926,476739,0
2007-09-06,24.001,24.21,23.746,23.815,407179,0
2007-09-07,21.099,21.825,20.626,21.286,2811422,0
2007-09-10,21.218,21.789,21.016,21.586,992226,0
2007-09-11,21.556,21.961,21.376,21.758,878149,0
2007-09-12,21.653,21.751,21.278,21.376,300588,0
2007-09-13,20.867,21.15,20.709,21,617316,0
2007-09-14,20.844,20.904,20.476,20.492,590944,0
2007-09-17,20.521,20.634,20.229,20.58,490275,0
2007-09-18,20.572,21.099,20.19,21.047,384163,0
2007-09-19,20.956,21.068,20.079,20.138,626339,0
2007-09-20,20.019,20.303,19.381,19.882,581360,0
2007-09-21,19.89,19.89,19.479,19.697,567902,0
2007-09-24,19.62,20.025,19.426,19.89,405887,0
2007-09-25,19.711,19.726,19.058,19.073,471617,0
2007-09-26,19.089,19.328,18.466,18.519,969497,0
2007-09-27,18.511,18.767,17.865,18.331,1124393,0
2007-09-28,18.384,19.584,18.292,19.568,668689,0
2007-10-01,19.643,19.882,19.125,19.882,532735,0
2007-10-02,19.875,20.229,19.831,20.206,437736,0
2007-10-03,20.19,20.326,19.958,20.31,524076,0
2007-10-04,20.295,20.715,19.531,19.815,831403,0
2007-10-05,19.898,20.004,19.553,19.831,534726,0
2007-10-08,19.651,21.249,19.635,20.993,656270,0
2007-10-09,20.986,21.249,20.169,20.485,434354,0
2007-10-10,20.468,20.949,20.154,20.551,677017,0
2007-10-11,20.745,20.844,19.855,20.025,696784,0
2007-10-12,20.101,20.648,19.89,20.19,733160,0
2007-10-15,20.258,20.634,19.56,19.584,310771,0
2007-10-16,19.576,20.146,19.576,19.815,355262,0
2007-10-17,19.951,20.116,18.99,19.373,689342,0
2007-10-18,19.314,19.635,19.036,19.5,706126,0
2007-10-19,19.5,19.508,18.849,19.096,1174634,0
2007-10-22,18.428,19.981,18.428,18.601,1401228,0
2007-10-23,18.562,18.788,18.002,18.099,643490,0
2007-10-24,18.002,18.188,17.461,17.589,900586,0
2007-10-25,17.55,17.663,17.122,17.296,1454591,0
2007-10-26,19.044,19.044,17.55,17.978,1049876,0
2007-10-29,18.212,18.256,17.829,18.204,1477999,0
2007-10-30,18.022,18.368,17.926,18.204,416548,0
2007-10-31,18.368,18.938,18.339,18.767,708485,0
2007-11-01,18.676,18.705,18.159,18.18,664863,0
2007-11-02,18.256,18.586,17.934,18.578,357671,0
2007-11-05,18.272,18.414,18.07,18.391,492898,0
2007-11-06,18.458,18.562,18.105,18.414,562943,0
2007-11-07,18.339,18.878,17.918,18.503,736429,0
2007-11-08,18.63,18.795,18.248,18.495,1011045,0
2007-11-09,18.406,18.781,17.956,17.956,332468,0
2007-11-12,18.016,18.308,17.858,18.038,366097,0
2007-11-13,18.151,18.668,17.994,18.63,333514,0
2007-11-14,18.752,18.909,18.428,18.909,686309,0
2007-11-15,18.578,19.238,18.173,18.414,478748,0
2007-11-16,18.384,18.601,18.016,18.368,1443214,0
2007-11-19,18.188,18.308,17.694,17.858,702550,0
2007-11-20,17.896,17.904,17.107,17.214,434142,0
2007-11-21,17.131,17.348,16.913,16.988,231918,0
2007-11-23,17.1,17.274,16.972,17.147,69267,0
2007-11-26,17.115,17.235,16.584,16.899,420602,0
2007-11-27,16.959,16.972,16.614,16.702,508178,0
2007-11-28,16.763,17.094,16.568,16.959,516939,0
2007-11-29,16.935,17.589,16.839,17.566,244409,0
2007-11-30,17.656,18.113,17.446,18.07,406891,0
2007-12-03,18.038,18.368,18.038,18.233,219427,0
2007-12-04,18.188,18.331,17.858,18.248,317404,0
2007-12-05,18.353,18.376,18.008,18.188,235215,0
2007-12-06,18.391,19.568,18.24,18.744,1959411,0
2007-12-07,18.774,18.826,17.956,18.18,601990,0
2007-12-10,18.159,18.347,17.837,18.084,325173,0
2007-12-11,18.105,18.398,17.514,17.694,277024,0
2007-12-12,17.986,17.994,17.49,17.716,215575,0
2007-12-13,17.633,17.813,16.928,17.274,289445,0
2007-12-14,17.086,17.438,16.778,16.951,285567,0
2007-12-17,16.839,17.004,16.149,16.322,474045,0
2007-12-18,16.41,16.568,16.119,16.501,405591,0
2007-12-19,16.493,16.538,16.163,16.313,358343,0
2007-12-20,16.545,16.576,16.027,16.35,149013,0
2007-12-21,16.41,16.644,15.84,16.066,778708,0
2007-12-24,16.238,16.478,15.908,16.298,285288,0
2007-12-26,16.246,16.688,16.224,16.275,358330,0
2007-12-27,16.275,16.478,15.976,15.976,158376,0
2007-12-28,15.713,15.713,13.883,14.498,3725869,0
2007-12-31,14.476,14.753,14.43,14.626,1056090,0
2008-01-02,14.575,14.987,14.348,14.589,1247459,0
2008-01-03,14.626,15.451,14.626,15.232,1625101,0
2008-01-04,15.097,15.72,15.022,15.398,1227493,0
2008-01-07,15.744,15.901,15.533,15.781,498186,0
2008-01-08,16.043,16.486,15.564,15.585,783788,0
2008-01-09,15.503,15.615,15.188,15.375,259641,0
2008-01-10,15.337,16.171,15.337,16.073,512559,0
2008-01-11,15.976,16.876,15.862,16.636,456575,0
2008-01-14,16.868,16.868,16.538,16.658,268143,0
2008-01-15,16.33,16.576,16.052,16.261,293367,0
2008-01-16,15.062,15.143,14.34,14.925,5596343,0
2008-01-17,14.889,16.246,14.889,15.992,3245119,0
2008-01-18,16.103,16.23,15.331,15.391,950032,0
2008-01-22,14.677,15.684,14.581,15.232,669966,0
2008-01-23,15.151,15.151,14.43,14.806,796027,0
2008-01-24,14.542,15.062,14.535,14.596,427168,0
2008-01-25,14.491,14.791,13.801,14.025,877690,0
2008-01-28,14.025,14.806,13.794,14.806,540203,0
2008-01-29,15.001,15.001,14.393,14.851,523502,0
2008-01-30,14.843,14.882,14.483,14.528,318158,0
2008-01-31,14.378,14.994,14.332,14.799,1305103,0
2008-02-01,14.716,14.987,14.272,14.896,435452,0
2008-02-04,14.994,15.564,14.716,15.062,717681,0
2008-02-05,15.009,15.009,13.92,13.98,650955,0
2008-02-06,14.093,14.386,13.838,14.025,1075420,0
2008-02-07,14.025,14.085,13.455,13.621,678801,0
2008-02-08,13.636,13.636,13.005,13.327,883821,0
2008-02-11,13.374,14.003,13.02,13.201,754710,0
2008-02-12,13.127,13.83,12.938,13.801,927939,0
2008-02-13,13.809,13.809,13.231,13.575,1230408,0
2008-02-14,13.629,13.786,13.058,13.119,310753,0
2008-02-15,12.864,13.17,11.356,12.742,1693537,0
2008-02-19,12.773,13.689,12.714,13.531,1306784,0
2008-02-20,13.335,13.83,13.327,13.501,2288895,0
2008-02-21,13.59,13.695,13.064,13.178,1154560,0
2008-02-22,13.148,13.471,12.736,12.765,1113947,0
2008-02-25,12.991,14.176,12.024,13.501,2599735,0
2008-02-26,13.426,13.501,13.127,13.246,511511,0
2008-02-27,13.155,13.276,12.894,12.915,415917,0
2008-02-28,12.878,13.072,12.548,12.592,452198,0
2008-02-29,12.413,12.645,12.075,12.338,809765,0
2008-03-03,12.302,12.48,11.956,12.166,664977,0
2008-03-04,11.266,11.266,8.1078,9.1881,8391333,0
2008-03-05,9.1727,9.4194,8.6253,9.2702,3203944,0
2008-03-06,9.3613,9.4125,8.3479,8.6553,1803165,0
2008-03-07,8.4979,8.723,8.2054,8.363,1870733,0
2008-03-10,8.3554,8.3554,7.3804,7.5003,2767514,0
2008-03-11,7.9354,8.6928,7.5829,7.9954,1554062,0
2008-03-12,8.1604,8.1604,7.8303,7.8904,1214657,0
2008-03-13,7.8228,7.9354,7.3728,7.9054,1316161,0
2008-03-14,7.9654,8.2579,7.5003,7.7928,1221695,0
2008-03-17,7.6654,7.6654,7.2978,7.3879,839758,0
2008-03-18,7.5229,7.7029,7.3129,7.5678,694343,0
2008-03-19,7.5079,7.7029,7.3053,7.5079,873469,0
2008-03-20,7.5903,7.6353,7.0279,7.0504,2404575,0
2008-03-24,7.1253,7.9428,7.0504,7.8753,1223280,0
2008-03-25,7.8155,7.8904,7.6204,7.7329,835979,0
2008-03-26,7.7254,7.8079,7.5753,7.7254,1098746,0
2008-03-27,7.7254,7.8378,7.6427,7.7329,552009,0
2008-03-28,7.7704,7.9504,7.6728,7.7553,1170440,0
2008-03-31,7.7254,8.0404,7.6878,7.8979,1104839,0
2008-04-01,7.8979,8.4529,7.8979,8.3705,947648,0
2008-04-02,8.3554,8.7829,8.2504,8.6705,969126,0
2008-04-03,8.5728,8.7004,8.1679,8.4153,923912,0
2008-04-04,8.4829,8.9408,8.4305,8.9408,861907,0
2008-04-07,8.9334,9.1276,8.6179,8.738,884545,0
2008-04-08,8.8054,9.2925,8.8054,9.241,365990,0
2008-04-09,9.2177,9.3225,9.0758,9.241,520560,0
2008-04-10,9.1804,9.908,9.0447,9.774,546694,0
2008-04-11,9.601,9.782,9.21,9.2624,386699,0
2008-04-14,9.2255,9.727,9.165,9.3613,710205,0
2008-04-15,9.3381,9.721,9.3381,9.4725,441444,0
2008-04-16,9.547,10.089,9.4883,10.05,424904,0
2008-04-17,9.967,10.606,9.967,10.553,620128,0
2008-04-18,10.65,10.763,10.292,10.292,1033903,0
2008-04-21,10.379,10.456,10.201,10.305,225569,0
2008-04-22,10.657,10.657,9.2556,9.75,942478,0
2008-04-23,9.833,10.042,9.795,9.855,694613,0
2008-04-24,9.766,10.104,9.766,9.939,700208,0
2008-04-25,9.939,10.022,9.593,9.766,684515,0
2008-04-28,9.75,9.886,9.608,9.743,529399,0
2008-04-29,9.766,9.788,9.555,9.555,291891,0
2008-04-30,9.547,9.661,9.0522,9.3672,685551,0
2008-05-01,9.3303,9.946,9.143,9.653,530044,0
2008-05-02,9.75,9.75,9.1881,9.2255,403222,0
2008-05-05,9.1957,9.2624,8.925,9.165,600300,0
2008-05-06,9.1132,9.4804,9.0081,9.3303,362702,0
2008-05-07,9.3459,9.383,9.143,9.1507,289617,0
2008-05-08,9.1574,9.3672,9.0909,9.2702,283539,0
2008-05-09,9.1507,9.4125,8.8654,9.2332,267423,0
2008-05-12,9.241,9.383,9.0758,9.2624,425259,0
2008-05-13,9.2847,9.503,9.21,9.4883,459155,0
2008-05-14,9.519,9.713,9.443,9.4657,344352,0
2008-05-15,9.503,10.164,9.4194,10.005,611673,0
2008-05-16,10.036,10.292,9.833,10.073,477518,0
2008-05-19,9.99,10.073,9.682,9.721,625268,0
2008-05-20,9.698,10.081,9.616,9.946,481065,0
2008-05-21,9.931,10.05,9.782,10.005,427408,0
2008-05-22,10.117,10.854,10.081,10.672,855012,0
2008-05-23,10.672,10.747,10.117,10.328,464917,0
2008-05-27,10.493,10.493,10.042,10.185,376665,0
2008-05-28,10.215,10.336,9.788,9.886,270161,0
2008-05-29,10.124,10.412,9.871,10.372,306265,0
2008-05-30,10.433,10.433,9.923,10.149,495907,0
2008-06-02,10.132,10.132,9.57,9.727,579341,0
2008-06-03,9.75,9.81,9.1957,9.616,1275999,0
2008-06-04,9.585,9.81,9.3908,9.75,509073,0
2008-06-05,9.727,10.124,9.705,9.863,662739,0
2008-06-06,9.774,9.774,9.3613,9.4194,342819,0
2008-06-09,9.4351,9.511,9.0909,9.2925,419718,0
2008-06-10,9.1881,9.1881,8.9101,9.0758,299616,0
2008-06-11,9.0683,9.2488,8.9554,9.2488,1091828,0
2008-06-12,9.308,9.4725,9.241,9.4056,588222,0
2008-06-13,9.3987,9.601,9.3303,9.601,665749,0
2008-06-16,9.534,10.141,9.4509,10.124,484853,0
2008-06-17,10.141,10.747,10.141,10.613,775525,0
2008-06-18,10.582,10.621,10.32,10.433,417922,0
2008-06-19,10.456,10.553,10.253,10.433,322720,0
2008-06-20,10.412,10.412,9.959,10.117,289103,0
2008-06-23,10.215,10.215,9.676,9.676,563375,0
2008-06-24,9.661,9.75,9.4351,9.638,329460,0
2008-06-25,9.721,9.766,9.3751,9.4883,409664,0
2008-06-26,9.383,9.526,8.9177,8.9931,331021,0
2008-06-27,8.9408,9.0522,8.7304,8.8952,8551896,0
2008-06-30,8.9101,9.0306,8.6329,8.9027,508948,0
2008-07-01,8.7678,9.1957,8.5504,9.1199,1075731,0
2008-07-02,9.0985,9.782,9.0985,9.539,798204,0
2008-07-03,9.555,9.638,9.2177,9.3613,246357,0
2008-07-07,9.4351,9.795,9.2847,9.3613,602385,0
2008-07-08,9.3987,9.676,9.165,9.601,515197,0
2008-07-09,9.585,9.825,9.3303,9.3987,534898,0
2008-07-10,9.3987,9.782,9.2702,9.577,359477,0
2008-07-11,9.4725,9.9,9.4125,9.855,446705,0
2008-07-14,9.975,10.201,9.81,10.124,576724,0
2008-07-15,10.05,10.305,9.959,10.117,740447,0
2008-07-16,10.141,10.763,10.141,10.582,655698,0
2008-07-17,10.688,10.988,10.157,10.209,586344,0
2008-07-18,10.223,11.85,10.193,10.861,686168,0
2008-07-21,10.876,11.356,10.629,10.733,467728,0
2008-07-22,10.688,12.233,10.606,12.159,867085,0
2008-07-23,12.113,12.421,11.76,12.188,748670,0
2008-07-24,12.383,12.383,11.663,11.977,577436,0
2008-07-25,12.075,12.225,11.633,11.812,1020991,0
2008-07-28,11.812,12.369,11.679,11.949,477916,0
2008-07-29,11.956,12,11.552,11.663,545060,0
2008-07-30,11.76,12.15,11.619,12.083,693441,0
2008-07-31,11.933,12.375,11.768,11.985,721406,0
2008-08-01,11.866,12.675,11.843,12.571,732793,0
2008-08-04,12.503,12.683,11.896,12.15,816799,0
2008-08-05,12.225,12.263,11.941,12.091,821827,0
2008-08-06,12.046,12.397,11.949,12.383,486011,0
2008-08-07,12.277,12.503,11.228,11.385,853201,0
2008-08-08,11.393,12.397,11.393,12.375,769410,0
2008-08-11,12.354,12.749,12.15,12.616,765369,0
2008-08-12,12.608,12.683,12.309,12.405,451463,0
2008-08-13,12.451,12.645,12.113,12.451,612680,0
2008-08-14,12.322,12.571,12.263,12.375,499952,0
2008-08-15,12.54,12.571,11.64,11.776,655100,0
2008-08-18,11.776,11.97,11.31,11.461,305995,0
2008-08-19,11.378,11.409,10.681,10.965,608922,0
2008-08-20,11.026,11.16,10.419,10.463,893662,0
2008-08-21,10.425,10.613,10.231,10.425,807922,0
2008-08-22,10.463,10.846,10.419,10.739,319115,0
2008-08-25,10.733,10.89,10.419,10.456,340755,0
2008-08-26,10.433,10.921,10.433,10.598,307108,0
2008-08-27,10.561,10.621,10.141,10.267,383935,0
2008-08-28,10.276,10.576,10.237,10.493,301016,0
2008-08-29,10.493,10.5,10.104,10.223,317413,0
2008-09-02,10.419,10.5,10.073,10.201,496002,0
2008-09-03,10.215,10.412,9.931,10.267,440451,0
2008-09-04,10.193,10.245,9.84,9.946,281473,0
2008-09-05,9.953,10.237,9.855,10.036,431110,0
2008-09-08,10.124,10.366,9.9,10.124,364038,0
2008-09-09,10.109,10.387,10.022,10.117,652704,0
2008-09-10,10.267,10.372,10.042,10.237,479735,0
2008-09-11,10.17,10.463,10.065,10.441,460100,0
2008-09-12,10.379,10.621,10.117,10.546,287542,0
2008-09-15,10.412,10.763,10.178,10.185,300806,0
2008-09-16,10.149,10.973,10.149,10.965,599026,0
2008-09-17,10.876,10.876,9.645,9.682,762289,0
2008-09-18,9.878,9.975,9.1199,9.782,1327772,0
2008-09-19,10.366,10.771,9.863,9.975,1260513,0
2008-09-22,9.946,10.336,9.713,9.734,314122,0
2008-09-23,9.743,10.358,9.705,9.959,440033,0
2008-09-24,9.959,10.261,9.848,9.855,388107,0
2008-09-25,9.916,10.193,9.878,10.081,344050,0
2008-09-26,9.959,10.157,9.721,9.931,646185,0
2008-09-29,9.698,10.343,9.2556,9.705,377820,0
2008-09-30,9.782,9.998,8.4903,9.3459,761803,0
2008-10-01,9.2779,9.4509,9.1059,9.3002,249171,0
2008-10-02,9.241,9.3751,8.5504,8.5878,255471,0
2008-10-03,8.6629,8.9027,8.4078,8.5878,373895,0
2008-10-06,8.4529,8.4903,6.7878,7.6129,870118,0
2008-10-07,7.7104,7.8529,6.9153,6.9378,460105,0
2008-10-08,6.8778,7.3879,6.5479,6.9603,635365,0
2008-10-09,7.0504,7.4478,6.2551,6.2551,668217,0
2008-10-10,6.1577,6.5928,5.7153,6.5778,777131,0
2008-10-13,6.7277,8.1303,6.6677,8.1078,511057,0
2008-10-14,8.228,9.0683,7.7104,8.3928,1012164,0
2008-10-15,8.2579,8.5728,7.5154,7.5305,464431,0
2008-10-16,7.5979,8.2653,7.0203,7.6654,710247,0
2008-10-17,7.4478,8.1153,7.1253,7.9203,682515,0
2008-10-20,8.0554,8.7304,7.5979,8.7155,298521,0
2008-10-21,8.5954,8.7155,8.0328,8.0855,335907,0
2008-10-22,7.9879,8.3104,7.2604,7.8303,288215,0
2008-10-23,7.8829,8.1679,7.0802,7.6579,419193,0
2008-10-24,6.8628,7.1178,6.0977,6.1652,750151,0
2008-10-27,6.1127,6.1354,5.0328,5.1377,755840,0
2008-10-28,5.1602,5.4152,4.3277,5.0626,1003454,0
2008-10-29,4.8077,5.3177,4.7102,4.9428,1608073,0
2008-10-30,5.1003,5.1678,4.8302,5.0253,672474,0
2008-10-31,4.9877,5.0927,4.8902,5.0852,876595,0
2008-11-03,5.0626,5.1528,4.9428,5.0253,410138,0
2008-11-04,5.0253,5.1453,4.8526,5.0328,331099,0
2008-11-05,4.9802,5.1602,4.8753,4.8978,1111617,0
2008-11-06,4.8753,5.0402,4.8377,4.9277,569656,0
2008-11-07,4.9726,5.1602,4.8452,5.0253,735545,0
2008-11-10,5.1303,5.1828,4.8828,4.9503,1416459,0
2008-11-11,4.9353,5.0626,4.6877,4.8828,512521,0
2008-11-12,4.8152,4.9877,4.3576,4.3952,332999,0
2008-11-13,4.3576,4.9202,4.0052,4.8902,1183731,0
2008-11-14,4.8077,5.0626,4.6126,4.6201,342078,0
2008-11-17,4.6052,5.7602,4.5752,4.9353,917249,0
2008-11-18,4.9577,5.3628,4.8152,5.0476,735632,0
2008-11-19,6.3753,9.0005,4.8602,5.1377,1673043,0
2008-11-20,4.7776,5.2502,4.5527,4.5977,1144290,0
2008-11-21,4.5977,4.6052,3.2401,4.3277,1299423,0
2008-11-24,4.3878,4.4627,4.1026,4.3277,739736,0
2008-11-25,4.3802,4.7776,4.3277,4.6428,532614,0
2008-11-26,4.5377,4.9128,4.5077,4.9052,664898,0
2008-11-28,4.8377,5.0703,4.8377,5.0102,88249,0
2008-12-01,4.8902,5.0551,4.5677,4.6126,555921,0
2008-12-02,4.6727,5.3028,4.6727,5.2426,2147124,0
2008-12-03,5.1303,5.8128,5.0703,5.7977,922709,0
2008-12-04,5.7527,6.0226,5.6927,5.9702,616525,0
2008-12-05,5.8728,6.6303,5.6778,6.6228,663321,0
2008-12-08,6.7579,6.9227,6.5253,6.7504,536767,0
2008-12-09,6.6378,7.3354,6.4279,6.5778,449808,0
2008-12-10,6.6527,7.2078,6.6527,7.2002,330968,0
2008-12-11,7.1029,8.0779,7.1029,7.5454,658834,0
2008-12-12,7.4478,8.0404,7.1627,7.9803,655375,0
2008-12-15,7.9879,8.4979,7.5903,7.9428,572678,0
2008-12-16,8.0855,8.7155,7.9954,8.4754,870277,0
2008-12-17,8.3853,8.9027,8.1754,8.7304,629686,0
2008-12-18,8.8579,9.0005,8.4003,8.6253,394333,0
2008-12-19,8.9554,9.165,8.4003,8.4529,941709,0
2008-12-22,9.21,9.21,8.4679,8.7453,1042543,0
2008-12-23,8.7905,8.9628,8.5804,8.7829,721848,0
2008-12-24,8.7905,8.9628,8.5728,8.8654,185373,0
2008-12-26,8.9408,9.1574,8.5655,8.8279,188305,0
2008-12-29,8.8353,8.8505,8.3254,8.5279,382230,0
2008-12-30,8.1604,9.2556,8.1604,9.1957,454782,0
2008-12-31,9.1957,9.383,8.9704,9.2925,431990,0
2009-01-02,9.308,10.704,9.3002,10.598,515922,0
2009-01-05,10.621,10.65,9.81,10.276,507160,0
2009-01-06,10.366,10.5,10.057,10.276,434597,0
2009-01-07,10.185,10.493,9.4194,9.534,524904,0
2009-01-08,9.795,10.261,9.3908,10.231,510306,0
2009-01-09,9.84,10.313,9.4056,9.4194,416464,0
2009-01-12,9.4351,9.795,9.2332,9.75,503864,0
2009-01-13,9.698,9.802,9.3672,9.743,328010,0
2009-01-14,9.555,9.774,9.241,9.2925,316390,0
2009-01-15,9.2847,9.758,8.6705,9.705,351243,0
2009-01-16,9.833,9.863,9.1957,9.308,462751,0
2009-01-20,9.21,9.3751,8.1604,8.2054,748502,0
2009-01-21,8.2879,8.8877,8.1453,8.7829,888199,0
2009-01-22,8.8877,9.0156,8.5655,8.7678,332141,0
2009-01-23,8.5354,8.9704,8.2729,8.8129,386699,0
2009-01-26,8.7979,9.547,8.7979,9.4351,861564,0
2009-01-27,9.4194,10.17,9.4194,9.998,709959,0
2009-01-28,10.185,10.704,9.923,10.704,546912,0
2009-01-29,10.882,10.882,9.886,10.065,885773,0
2009-01-30,10.215,10.32,9.788,9.886,288845,0
2009-02-02,9.788,10.704,9.743,10.65,510644,0
2009-02-03,10.635,11.086,10.313,10.973,442469,0
2009-02-04,11.131,11.671,10.839,11.587,1197670,0
2009-02-05,11.91,12.638,11.626,12.435,1094762,0
2009-02-06,12.451,12.781,12.211,12.51,411529,0
2009-02-09,12.586,12.698,12.309,12.488,386759,0
2009-02-10,12.375,12.518,11.476,11.498,406942,0
2009-02-11,11.587,12.225,11.437,11.552,632902,0
2009-02-12,11.784,12.294,11.288,12,734149,0
2009-02-13,12.067,12.894,12.032,12.488,1175304,0
2009-02-17,12.135,13.119,12.135,12.824,878421,0
2009-02-18,12.824,12.824,11.97,12.015,700764,0
2009-02-19,12.196,12.51,11.347,11.385,466103,0
2009-02-20,11.302,11.476,10.815,11.153,446188,0
2009-02-23,11.333,11.626,10.5,10.553,590292,0
2009-02-24,10.733,11.317,10.463,11.243,558894,0
2009-02-25,11.191,11.191,10.629,10.665,561673,0
2009-02-26,10.726,10.861,9.825,9.848,590331,0
2009-02-27,9.758,10.65,9.75,10.456,1039423,0
2009-03-02,10.328,11.409,10.231,10.733,1441173,0
2009-03-03,10.704,10.921,10.305,10.478,1079721,0
2009-03-04,10.629,10.815,10.132,10.305,433848,0
2009-03-05,10.117,10.209,9.0758,9.1199,669907,0
2009-03-06,9.526,9.526,8.9334,9.1132,499830,0
2009-03-09,8.9931,9.3225,8.8654,9.0683,352122,0
2009-03-10,9.241,9.69,9.0447,9.623,348831,0
2009-03-11,9.645,10.096,9.308,9.3303,406029,0
2009-03-12,9.2847,10.336,9.1059,10.231,440219,0
2009-03-13,10.253,10.635,10.185,10.538,362072,0
2009-03-16,10.582,10.582,10.036,10.124,327305,0
2009-03-17,10.149,10.523,10.014,10.523,285035,0
2009-03-18,10.089,10.806,10.089,10.5,325608,0
2009-03-19,10.657,11.498,10.478,11.483,402530,0
2009-03-20,11.536,12.496,10.988,10.988,1449146,0
2009-03-23,11.347,12.817,11.109,12.706,1681296,0
2009-03-24,12.563,12.938,12.346,12.397,615198,0
2009-03-25,12.48,12.915,12.159,12.907,487864,0
2009-03-26,13.087,13.876,12.722,13.86,937313,0
2009-03-27,13.419,13.92,13.17,13.276,709788,0
2009-03-30,12.899,12.907,11.76,12.33,510337,0
2009-03-31,12.458,13.111,12.135,12.749,355962,0
2009-04-01,12.608,12.976,12.247,12.773,443513,0
2009-04-02,12.899,13.501,12.616,13.201,653888,0
2009-04-03,13.133,13.261,12.166,12.969,448479,0
2009-04-06,12.803,13.064,11.76,12.247,515768,0
2009-04-07,12.142,12.722,11.949,12.075,423485,0
2009-04-08,12.166,12.451,11.866,12.083,323914,0
2009-04-09,12.354,12.683,12.174,12.429,426663,0
2009-04-13,12.315,12.556,11.656,11.812,439905,0
2009-04-14,11.753,11.805,11.069,11.212,377108,0
2009-04-15,11.01,11.205,10.433,10.719,822628,0
2009-04-16,10.839,11.062,10.643,10.876,904958,0
2009-04-17,10.913,11.137,10.576,10.823,398249,0
2009-04-20,10.561,11.175,10.478,11.123,502217,0
2009-04-21,11.049,11.401,10.846,11.317,391394,0
2009-04-22,11.115,11.325,10.613,10.935,422497,0
2009-04-23,10.981,11.198,9.931,10.868,742662,0
2009-04-24,10.935,11.423,10.793,11.236,342206,0
2009-04-27,10.839,11.077,10.178,10.846,849220,0
2009-04-28,10.681,10.882,10.387,10.613,562575,0
2009-04-29,10.733,11.22,10.582,10.905,583910,0
2009-04-30,11.018,11.251,10.672,10.747,593525,0
2009-05-01,10.755,10.861,10.515,10.779,463161,0
2009-05-04,10.839,10.951,10.561,10.905,470428,0
2009-05-05,10.854,11.077,10.621,10.876,480976,0
2009-05-06,10.996,11.062,10.395,10.771,460446,0
2009-05-07,10.876,11.123,10.53,10.787,491992,0
2009-05-08,10.913,11.018,10.561,10.846,450644,0
2009-05-11,10.665,10.935,10.561,10.868,381828,0
2009-05-12,10.897,10.965,10.132,10.284,376960,0
2009-05-13,10.096,10.215,9.511,9.705,574168,0
2009-05-14,9.782,10.328,9.638,10.073,694378,0
2009-05-15,10.057,10.237,9.743,10.065,621900,0
2009-05-18,10.005,10.65,9.916,10.569,340979,0
2009-05-19,10.456,10.65,10.267,10.561,355737,0
2009-05-20,10.613,10.799,10.403,10.546,685882,0
2009-05-21,10.379,10.621,10.109,10.546,829151,0
2009-05-22,10.576,10.582,10.029,10.036,618755,0
2009-05-26,9.975,10.696,9.931,10.606,544795,0
2009-05-27,10.448,10.996,10.358,10.831,583908,0
2009-05-28,10.815,11.026,10.412,10.598,316287,0
2009-05-29,10.665,11.198,10.395,11.102,793340,0
2009-06-01,10.981,10.988,10.351,10.351,1105646,0
2009-06-02,10.412,11.034,10.412,10.839,1078432,0
2009-06-03,10.787,11.153,10.787,11.002,445392,0
2009-06-04,11.034,11.198,10.815,10.861,343986,0
2009-06-05,10.951,10.951,10.193,10.351,300764,0
2009-06-08,10.351,10.681,10.328,10.387,451504,0
2009-06-09,10.471,10.561,10.298,10.471,230614,0
2009-06-10,10.523,10.523,9.825,10.022,590591,0
2009-06-11,10.081,10.53,9.908,10.223,599116,0
2009-06-12,10.17,10.576,10.096,10.478,263138,0
2009-06-15,10.261,10.425,10.05,10.231,365381,0
2009-06-16,10.351,10.538,10.042,10.245,305861,0
2009-06-17,10.231,10.672,10.104,10.485,350108,0
2009-06-18,10.441,10.629,10.245,10.493,407204,0
2009-06-19,10.665,10.719,10.336,10.433,506982,0
2009-06-22,10.358,10.485,9.871,9.916,278893,0
2009-06-23,10.005,10.178,9.892,10.117,288864,0
2009-06-24,10.17,10.493,10.029,10.276,204380,0
2009-06-25,10.231,10.538,10.178,10.5,225070,0
2009-06-26,10.412,10.876,10.141,10.839,1504600,0
2009-06-29,10.815,10.839,10.336,10.629,208946,0
2009-06-30,10.65,11.049,10.635,10.981,563828,0
2009-07-01,11.026,11.476,10.868,11.393,443228,0
2009-07-02,11.16,11.476,11.062,11.102,292851,0
2009-07-06,11.094,11.28,10.478,10.582,317562,0
2009-07-07,10.5,10.598,10.124,10.141,356760,0
2009-07-08,10.193,10.387,10.005,10.104,264184,0
2009-07-09,10.201,10.298,10.022,10.185,343655,0
2009-07-10,10.157,10.245,10.005,10.141,228749,0
2009-07-13,10.149,10.149,9.616,10.014,238331,0
2009-07-14,9.9,10.081,9.863,9.982,117931,0
2009-07-15,10.124,10.412,9.923,10.313,252729,0
2009-07-16,10.292,10.343,10.05,10.104,259562,0
2009-07-17,10.17,10.343,9.959,10.005,332484,0
2009-07-20,10.05,10.178,9.923,10.164,239204,0
2009-07-21,10.245,10.253,9.855,10.081,156793,0
2009-07-22,9.998,10.366,9.758,9.848,519730,0
2009-07-23,9.878,10.672,9.555,10.582,866524,0
2009-07-24,10.576,12.443,10.201,12.369,724091,0
2009-07-27,12.315,12.383,11.461,11.619,686887,0
2009-07-28,11.505,11.977,11.356,11.671,487175,0
2009-07-29,11.544,11.611,10.755,11.429,265253,0
2009-07-30,11.552,11.626,11.191,11.401,315703,0
2009-07-31,11.325,11.595,11.273,11.325,309240,0
2009-08-03,11.385,11.552,10.921,11.049,504768,0
2009-08-04,11.002,11.423,10.965,11.251,422050,0
2009-08-05,11.31,11.437,11.026,11.183,431874,0
2009-08-06,11.198,11.243,10.793,10.854,289722,0
2009-08-07,11.049,11.251,10.793,11.034,286346,0
2009-08-10,10.935,11.153,10.763,10.89,284148,0
2009-08-11,10.799,10.927,10.493,10.508,205091,0
2009-08-12,10.553,11.049,10.515,10.89,216928,0
2009-08-13,10.89,10.973,10.576,10.89,314669,0
2009-08-14,10.905,11.01,10.5,10.996,308404,0
2009-08-17,10.787,11.002,10.606,10.965,192393,0
2009-08-18,10.696,11.37,10.696,11.266,231876,0
2009-08-19,11.168,11.881,11.026,11.76,306903,0
2009-08-20,11.744,11.993,11.498,11.738,164491,0
2009-08-21,11.91,12,11.663,11.723,425922,0
2009-08-24,11.7,11.716,11.228,11.416,234082,0
2009-08-25,11.469,11.812,11.356,11.753,506400,0
2009-08-26,11.686,12.135,11.633,12.135,199630,0
2009-08-27,11.843,12.046,11.573,11.977,249687,0
2009-08-28,12.039,12.188,11.744,11.805,164591,0
2009-08-31,11.738,11.881,11.453,11.648,259257,0
2009-09-01,11.648,12.12,11.37,11.603,238742,0
2009-09-02,11.611,11.692,11.453,11.544,107623,0
2009-09-03,11.476,11.889,11.453,11.881,200889,0
2009-09-04,11.768,12.054,11.483,11.866,161102,0
2009-09-08,11.993,12.181,11.663,11.881,167107,0
2009-09-09,11.91,12.592,11.784,12.563,437057,0
2009-09-10,12.571,13.794,12.563,13.786,1054293,0
2009-09-11,13.762,13.868,13.141,13.651,982998,0
2009-09-14,13.689,13.689,12.841,13.463,860395,0
2009-09-15,13.396,13.568,12.945,13.298,509660,0
2009-09-16,13.403,13.426,13.044,13.374,640707,0
2009-09-17,13.314,13.575,13.111,13.193,453023,0
2009-09-18,13.148,13.343,12.294,12.6,1794920,0
2009-09-21,12.525,12.894,12.322,12.789,270426,0
2009-09-22,12.915,12.915,12.247,12.263,260123,0
2009-09-23,12.315,12.586,12.113,12.15,929304,0
2009-09-24,12.113,12.12,11.498,11.595,695317,0
2009-09-25,11.552,11.656,11.259,11.288,358536,0
2009-09-28,11.378,11.753,11.16,11.347,713758,0
2009-09-29,11.393,11.595,10.876,11.062,244468,0
2009-09-30,11.102,11.198,10.831,10.981,362709,0
2009-10-01,10.959,10.959,10.5,10.508,456320,0
2009-10-02,10.425,10.747,10.336,10.672,446542,0
2009-10-05,10.688,11.137,10.606,10.965,783054,0
2009-10-06,10.996,11.183,10.846,11.175,799559,0
2009-10-07,11.049,11.137,10.905,10.927,797329,0
2009-10-08,11.041,11.266,11.018,11.109,410902,0
2009-10-09,11.137,11.378,11.054,11.356,238093,0
2009-10-12,11.31,11.416,11.22,11.228,153357,0
2009-10-13,11.251,11.409,11.183,11.37,234700,0
2009-10-14,11.437,11.573,11.37,11.521,221666,0
2009-10-15,11.409,11.437,11.16,11.183,413321,0
2009-10-16,11.16,11.288,10.681,11.01,279608,0
2009-10-19,11.077,11.429,10.897,11.37,272875,0
2009-10-20,11.333,11.505,11.115,11.228,608688,0
2009-10-21,11.168,11.528,11.168,11.212,613981,0
2009-10-22,11.296,11.429,11.198,11.325,530911,0
2009-10-23,11.325,11.528,11.212,11.259,718451,0
2009-10-26,11.266,11.409,11.026,11.077,723184,0
2009-10-27,11.077,11.28,10.861,11.062,467546,0
2009-10-28,10.876,11.094,10.582,10.629,583489,0
2009-10-29,10.793,10.973,10.657,10.806,264704,0
2009-10-30,10.704,10.747,10.276,10.478,623367,0
2009-11-02,10.508,10.629,10.141,10.379,387365,0
2009-11-03,10.276,10.546,10.185,10.538,496576,0
2009-11-04,10.621,10.65,10.298,10.32,332129,0
2009-11-05,10.433,11.01,10.395,10.996,320990,0
2009-11-06,10.861,11.212,10.726,11.109,190740,0
2009-11-09,11.175,11.251,11.002,11.062,196674,0
2009-11-10,11.041,11.416,10.876,11.317,283922,0
2009-11-11,11.401,11.708,11.273,11.552,266738,0
2009-11-12,11.498,11.58,11.115,11.145,300980,0
2009-11-13,11.183,11.183,10.733,10.876,221960,0
2009-11-16,10.861,11.544,10.861,11.476,348698,0
2009-11-17,11.347,11.505,11.137,11.205,251164,0
2009-11-18,11.243,11.347,10.793,11.062,184165,0
2009-11-19,10.951,11.049,10.561,10.629,346319,0
2009-11-20,10.493,10.763,10.178,10.53,289553,0
2009-11-23,10.688,10.793,10.05,10.245,366696,0
2009-11-24,10.223,10.478,9.959,10.05,415312,0
2009-11-25,10.124,10.157,9.825,9.848,316393,0
2009-11-27,9.63,10.065,9.563,9.848,310287,0
2009-11-30,9.593,9.886,9.3751,9.871,582618,0
2009-12-01,9.975,10.305,9.774,10.298,772875,0
2009-12-02,10.276,10.771,10.042,10.657,556438,0
2009-12-03,10.719,10.876,10.419,10.441,199552,0
2009-12-04,10.672,10.861,10.433,10.59,331077,0
2009-12-07,10.621,10.876,10.598,10.787,206420,0
2009-12-08,10.755,10.755,9.908,9.923,536721,0
2009-12-09,9.959,10.073,9.75,9.855,187875,0
2009-12-10,9.892,10.149,9.825,9.939,234439,0
2009-12-11,10.014,10.05,9.75,9.817,269370,0
2009-12-14,9.863,9.939,9.734,9.825,309238,0
2009-12-15,9.833,9.939,9.721,9.848,557462,0
2009-12-16,9.863,9.939,9.682,9.802,427843,0
2009-12-17,9.721,9.863,9.4273,9.75,550464,0
2009-12-18,9.705,10.089,9.623,9.959,3319192,0
2009-12-21,10.005,10.201,10.005,10.117,361744,0
2009-12-22,10.164,10.231,10.022,10.104,266893,0
2009-12-23,10.17,10.313,10.081,10.245,247775,0
2009-12-24,10.298,10.298,9.682,9.939,123196,0
2009-12-28,9.939,10.104,9.727,9.758,210553,0
2009-12-29,9.758,9.833,9.645,9.802,137844,0
2009-12-30,9.75,10.057,9.743,9.959,269798,0
2009-12-31,9.923,10.005,9.758,9.802,134945,0
2010-01-04,9.946,10.109,9.9,10.005,183517,0
2010-01-05,9.959,10.17,9.878,10.036,231298,0
2010-01-06,9.998,10.201,9.878,10.036,280321,0
2010-01-07,10.057,10.149,9.84,10.104,313175,0
2010-01-08,10.042,10.081,9.863,10.05,194158,0
2010-01-11,10.117,10.124,9.9,10.117,150661,0
2010-01-12,10.081,10.104,9.9,10.073,204159,0
2010-01-13,10.132,10.231,9.982,10.185,152548,0
2010-01-14,10.124,10.343,10.065,10.328,204435,0
2010-01-15,10.403,10.463,10.096,10.157,308395,0
2010-01-19,10.124,10.412,10.096,10.387,511647,0
2010-01-20,10.284,10.456,10.089,10.141,249026,0
2010-01-21,10.185,10.276,10.014,10.022,546908,0
2010-01-22,10.042,10.313,10.042,10.117,507407,0
2010-01-25,10.178,10.231,9.84,10.057,1095355,0
2010-01-26,9.998,10.343,9.975,10.096,378932,0
2010-01-27,10.022,10.419,9.939,10.387,501421,0
2010-01-28,10.372,10.372,10.124,10.124,383710,0
2010-01-29,9.0005,9.2255,8.2129,8.228,2258091,0
2010-02-01,8.2504,8.2954,7.9428,8.1378,797645,0
2010-02-02,8.1679,8.2204,7.9354,8.0554,783750,0
2010-02-03,8.0028,8.4229,7.9127,7.973,596774,0
2010-02-04,7.9428,8.0028,7.4478,7.4478,433237,0
2010-02-05,7.4853,7.5003,7.2454,7.4478,456638,0
2010-02-08,7.4629,7.5229,7.2379,7.3879,445540,0
2010-02-09,7.4929,7.7329,7.2678,7.6579,548421,0
2010-02-10,7.6054,7.6353,7.4178,7.5903,276557,0
2010-02-11,7.5903,7.5903,7.3129,7.5379,490367,0
2010-02-12,7.2152,7.5454,7.2152,7.2753,480566,0
2010-02-16,7.3953,7.4929,7.2529,7.4853,511102,0
2010-02-17,7.5305,7.8303,7.4703,7.8079,474543,0
2010-02-18,7.8228,7.9354,7.6427,7.6654,553345,0
2010-02-19,7.6503,7.7179,7.5678,7.6654,358099,0
2010-02-22,7.6654,7.7928,7.5154,7.6278,312799,0
2010-02-23,7.6054,7.7629,7.5829,7.6878,496885,0
2010-02-24,7.6878,7.8979,7.5979,7.8904,391212,0
2010-02-25,7.7553,8.1078,7.7179,8.1003,464727,0
2010-02-26,8.0855,8.2579,7.9054,8.1679,392240,0
2010-03-01,8.1904,8.6329,8.1904,8.6179,647047,0
2010-03-02,8.6179,8.9408,8.6179,8.7905,471548,0
2010-03-03,8.8505,9.1199,8.8505,8.9855,411701,0
2010-03-04,8.9779,9.2488,8.9779,9.165,394590,0
2010-03-05,9.165,9.4952,9.165,9.4056,358614,0
2010-03-08,9.4509,9.601,9.3613,9.4194,253898,0
2010-03-09,9.3908,9.682,9.0909,9.547,312444,0
2010-03-10,9.526,9.743,9.4125,9.539,277341,0
2010-03-11,9.526,9.563,9.241,9.503,242562,0
2010-03-12,9.511,9.601,9.2925,9.4725,225829,0
2010-03-15,9.4578,9.555,9.3381,9.519,165844,0
2010-03-16,9.526,9.547,9.3148,9.4273,166031,0
2010-03-17,9.4194,9.526,9.3613,9.3672,188493,0
2010-03-18,8.9177,9.3534,8.7304,8.9931,696124,0
2010-03-19,8.8129,9.3613,8.8129,9.2033,4126581,0
2010-03-22,9.1199,9.601,9.0447,9.4952,608663,0
2010-03-23,9.526,9.758,9.4351,9.539,649627,0
2010-03-24,9.57,9.825,9.511,9.526,417431,0
2010-03-25,9.616,9.825,9.519,9.555,363923,0
2010-03-26,9.616,9.817,9.547,9.727,524613,0
2010-03-29,9.871,9.953,9.676,9.946,607497,0
2010-03-30,10.022,10.32,9.982,10.231,971874,0
2010-03-31,10.149,10.448,9.923,9.99,4007924,0
2010-04-01,10.065,10.223,9.975,10.096,455777,0
2010-04-05,10.124,10.643,10.005,10.643,851958,0
2010-04-06,10.665,10.747,10.358,10.379,914247,0
2010-04-07,10.32,10.493,10.231,10.313,481287,0
2010-04-08,10.336,10.763,10.336,10.704,604141,0
2010-04-09,10.696,10.696,10.387,10.546,535998,0
2010-04-12,10.493,10.719,10.403,10.657,329045,0
2010-04-13,10.672,10.959,10.635,10.913,494034,0
2010-04-14,10.951,11.626,10.927,11.552,1033514,0
2010-04-15,11.552,11.744,11.498,11.692,445131,0
2010-04-16,11.7,12,11.611,11.76,1915224,0
2010-04-19,11.648,12.218,11.648,12.196,739400,0
2010-04-20,12.233,12.645,12.196,12.645,628448,0
2010-04-21,12.645,12.706,12.059,12.127,881953,0
2010-04-22,12.083,12.135,11.686,11.866,751253,0
2010-04-23,11.941,11.977,11.708,11.964,435229,0
2010-04-26,11.918,11.977,11.671,11.671,222065,0
2010-04-27,11.648,11.812,11.168,11.168,555177,0
2010-04-28,11.236,11.768,11.198,11.679,401837,0
2010-04-29,11.776,12.631,11.738,12.586,832336,0
2010-04-30,12.54,12.923,12.466,12.579,948340,0
2010-05-03,12.661,12.871,12.592,12.864,842629,0
2010-05-04,12.631,12.706,12.181,12.39,545387,0
2010-05-05,12.255,12.277,11.889,11.926,544994,0
2010-05-06,11.85,11.926,10.425,11.251,680679,0
2010-05-07,11.236,11.429,10.471,10.799,1133950,0
2010-05-10,11.102,11.333,10.905,11.062,933837,0
2010-05-11,10.921,11.364,10.793,11.198,573590,0
2010-05-12,11.198,11.437,11.109,11.364,539336,0
2010-05-13,11.302,11.521,11.131,11.198,328934,0
2010-05-14,11.102,11.102,10.538,10.868,424205,0
2010-05-17,10.868,10.973,10.471,10.726,313255,0
2010-05-18,10.861,11.026,10.688,10.868,511168,0
2010-05-19,10.815,10.981,10.657,10.672,539596,0
2010-05-20,10.403,10.403,9.661,9.766,834395,0
2010-05-21,9.563,9.967,9.4509,9.855,990457,0
2010-05-24,9.81,9.833,9.4725,9.555,394493,0
2010-05-25,9.3303,9.4804,9.0985,9.4194,773368,0
2010-05-26,9.4657,9.871,9.3672,9.3908,768164,0
2010-05-27,9.616,9.855,9.4883,9.743,600864,0
2010-05-28,9.682,9.855,9.2488,9.534,1876432,0
2010-06-01,9.608,10.305,9.608,9.9,1077588,0
2010-06-02,9.959,10.569,9.908,10.569,1466900,0
2010-06-03,10.538,11.205,10.523,11.109,1223120,0
2010-06-04,10.839,11.077,10.471,10.882,1136939,0
2010-06-07,10.897,11.137,10.861,10.861,784894,0
2010-06-08,10.876,10.996,10.806,10.951,1171534,0
2010-06-09,11.086,11.341,10.965,11.049,797844,0
2010-06-10,11.296,11.437,10.606,11.437,668018,0
2010-06-11,11.273,11.656,11.175,11.513,718539,0
2010-06-14,11.587,12.015,11.49,11.64,515007,0
2010-06-15,11.7,11.7,11.528,11.565,507971,0
2010-06-16,11.469,11.573,11.409,11.469,354461,0
2010-06-17,11.544,11.587,11.393,11.58,879588,0
2010-06-18,11.663,11.902,11.205,11.28,3927202,0
2010-06-21,11.437,11.528,11.228,11.251,774375,0
2010-06-22,11.325,11.416,10.779,10.787,531692,0
2010-06-23,10.799,10.823,10.17,10.245,1100402,0
2010-06-24,10.149,10.372,9.825,10.057,613650,0
2010-06-25,10.117,10.425,9.946,10.261,753140,0
2010-06-28,10.276,10.387,9.99,9.99,588623,0
2010-06-29,9.81,9.892,9.511,9.593,412128,0
2010-06-30,9.563,9.727,9.4125,9.4273,344422,0
2010-07-01,9.4509,9.4509,9.0081,9.2556,346611,0
2010-07-02,9.3534,9.563,9.1881,9.2847,217345,0
2010-07-06,9.4351,9.4351,8.8353,8.8728,375583,0
2010-07-07,8.9334,9.63,8.8054,9.563,1521261,0
2010-07-08,9.645,9.795,9.3987,9.601,459931,0
2010-07-09,9.608,9.871,9.601,9.855,207344,0
2010-07-12,9.795,10.089,9.743,9.795,602306,0
2010-07-13,9.959,10.276,9.855,10.164,387279,0
2010-07-14,10.096,10.164,9.916,9.982,455545,0
2010-07-15,9.998,10.014,9.682,9.795,481168,0
2010-07-16,9.698,9.871,9.503,9.547,442936,0
2010-07-19,9.555,9.734,9.4125,9.653,178255,0
2010-07-20,9.4952,9.817,9.4273,9.795,303042,0
2010-07-21,9.892,10.089,9.616,9.661,306621,0
2010-07-22,9.848,10.237,9.69,10.141,488008,0
2010-07-23,10.065,11.198,9.998,11.16,872024,0
2010-07-26,11.175,11.91,11.102,11.648,588800,0
2010-07-27,11.679,11.7,11.145,11.341,386767,0
2010-07-28,11.333,11.356,10.965,10.981,255216,0
2010-07-29,11.109,11.137,10.793,11.01,170091,0
2010-07-30,10.787,11.28,10.733,11.109,268921,0
2010-08-02,11.266,11.437,11.026,11.198,355099,0
2010-08-03,11.137,11.573,11.109,11.461,283624,0
2010-08-04,11.49,12.742,11.49,12.698,1211368,0
2010-08-05,12.518,12.518,12.015,12.375,633724,0
2010-08-06,12.174,12.923,12.007,12.824,780253,0
2010-08-09,12.856,13.044,12.586,12.894,899166,0
2010-08-10,12.698,12.773,12.354,12.435,214626,0
2010-08-11,12.203,12.285,11.648,11.671,292498,0
2010-08-12,11.437,11.799,11.378,11.648,172650,0
2010-08-13,11.573,11.716,11.416,11.453,252919,0
2010-08-16,11.378,11.792,11.069,11.259,394370,0
2010-08-17,11.416,11.619,11.018,11.557,251153,0
2010-08-18,11.58,11.723,11.109,11.145,541172,0
2010-08-19,11.069,11.145,10.538,10.59,600620,0
2010-08-20,10.485,10.681,10.305,10.5,401764,0
2010-08-23,10.59,10.719,9.967,10.036,939236,0
2010-08-24,9.886,9.908,9.623,9.623,772735,0
2010-08-25,9.547,9.713,9.3672,9.676,762146,0
2010-08-26,9.721,9.848,9.4725,9.534,552062,0
2010-08-27,9.676,9.69,9.3908,9.623,349851,0
2010-08-30,9.563,9.734,9.2488,9.308,514057,0
2010-08-31,9.2556,9.4194,8.9855,9.0683,772558,0
2010-09-01,9.2556,9.825,9.1804,9.825,1013553,0
2010-09-02,9.774,9.998,9.676,9.817,653241,0
2010-09-03,9.967,10.276,9.848,10.245,588925,0
2010-09-07,10.231,10.231,9.975,10.005,366683,0
2010-09-08,10.065,10.538,10.042,10.515,606031,0
2010-09-09,10.672,10.861,10.5,10.508,303857,0
2010-09-10,10.538,11.273,10.53,11.243,632763,0
2010-09-13,11.356,11.461,11.266,11.347,490253,0
2010-09-14,11.28,11.626,11.259,11.595,496500,0
2010-09-15,11.513,11.843,11.416,11.82,547509,0
2010-09-16,11.768,11.949,11.738,11.889,588201,0
2010-09-17,12.032,12.181,11.198,12.091,1075414,0
2010-09-20,12.099,12.608,11.949,12.548,516361,0
2010-09-21,12.503,13.005,12.233,12.886,1393477,0
2010-09-22,12.811,13.741,12.811,13.673,2619215,0
2010-09-23,13.605,14.325,13.335,14.123,1105478,0
2010-09-24,14.243,14.43,13.718,14.295,1044549,0
2010-09-27,14.251,14.312,14.057,14.206,438391,0
2010-09-28,14.243,14.558,14.003,14.542,479648,0
2010-09-29,14.453,14.91,14.206,14.896,890314,0
2010-09-30,14.955,15.308,14.933,15.076,810703,0
2010-10-01,15.129,15.18,14.708,15.068,654794,0
2010-10-04,14.97,15.256,14.813,15.001,699979,0
2010-10-05,15.256,15.886,15.082,15.751,980150,0
2010-10-06,15.706,15.854,15.556,15.751,684264,0
2010-10-07,15.87,16.448,15.827,16.133,1109020,0
2010-10-08,16.186,16.478,16.095,16.396,795114,0
2010-10-11,16.366,16.726,16.298,16.33,594214,0
2010-10-12,16.224,16.756,16.043,16.71,641441,0
2010-10-13,16.793,17.228,16.793,16.959,678706,0
2010-10-14,16.98,17.228,16.717,16.892,757448,0
2010-10-15,17.228,17.326,17.064,17.139,770796,0
2010-10-18,17.214,17.214,16.545,16.884,930296,0
2010-10-19,16.538,16.906,16.186,16.44,1096841,0
2010-10-20,16.493,16.592,16.337,16.471,932402,0
2010-10-21,16.509,17.147,16.201,16.493,1072168,0
2010-10-22,16.644,16.651,15.211,15.406,1343638,0
2010-10-25,15.496,15.669,15.294,15.345,551663,0
2010-10-26,15.129,15.3,14.828,15.038,642395,0
2010-10-27,14.896,15.204,14.634,15.143,614248,0
2010-10-28,15.232,15.533,14.917,15.03,243002,0
2010-10-29,15.016,15.414,14.858,15.286,400656,0
2010-11-01,15.308,15.728,15.204,15.443,611384,0
2010-11-02,15.585,15.661,15.256,15.631,489578,0
2010-11-03,15.669,15.691,15.046,15.286,423121,0
2010-11-04,15.623,15.661,15.143,15.639,735011,0
2010-11-05,15.72,15.744,15.345,15.496,270195,0
2010-11-08,15.383,15.676,15.345,15.54,192770,0
2010-11-09,15.585,15.645,15.143,15.165,305748,0
2010-11-10,15.24,15.6,14.91,15.579,562575,0
2010-11-11,15.324,15.854,15.294,15.585,292611,0
2010-11-12,15.383,15.811,15.383,15.728,335821,0
2010-11-15,15.819,16.614,15.788,16.088,381305,0
2010-11-16,15.819,16.29,15.564,15.84,635043,0
2010-11-17,15.848,16.403,15.548,16.313,452005,0
2010-11-18,16.501,17.086,16.282,16.77,583599,0
2010-11-19,16.651,17.064,16.545,16.892,318226,0
2010-11-22,16.892,17.04,16.425,16.606,404751,0
2010-11-23,16.322,16.501,16.06,16.282,318369,0
2010-11-24,16.478,17.214,16.478,17.214,335768,0
2010-11-26,17.04,17.408,17.04,17.139,82556,0
2010-11-29,17.079,19.015,17.079,18.902,1565204,0
2010-11-30,18.63,19.081,18.511,18.736,1350475,0
2010-12-01,18.803,19.351,18.736,18.961,1031710,0
2010-12-02,18.968,19.547,18.834,19.547,914993,0
2010-12-03,19.381,20.116,19.081,19.875,341168,0
2010-12-06,19.875,19.996,19.689,19.734,292554,0
2010-12-07,19.898,20.371,19.74,20.116,472569,0
2010-12-08,20.146,20.438,19.681,19.718,535878,0
2010-12-09,19.958,20.243,19.643,19.831,455878,0
2010-12-10,19.921,20.476,19.771,20.326,328303,0
2010-12-13,20.401,20.603,20.004,20.123,319593,0
2010-12-14,20.048,20.694,19.936,20.663,365207,0
2010-12-15,20.828,21.496,20.513,20.626,601613,0
2010-12-16,20.588,21.218,20.258,20.986,444454,0
2010-12-17,20.963,21.076,20.333,20.333,899336,0
2010-12-20,20.431,21.338,20.371,20.978,414968,0
2010-12-21,21.134,21.631,21.068,21.481,423144,0
2010-12-22,21.602,21.624,20.596,21.016,312481,0
2010-12-23,20.963,20.963,20.258,20.357,314485,0
2010-12-27,20.04,20.222,19.793,20.109,340668,0
2010-12-28,20.094,20.236,19.029,19.306,469963,0
2010-12-29,19.389,19.613,19.26,19.306,211895,0
2010-12-30,19.232,19.419,19.044,19.165,260799,0
2010-12-31,19.066,19.073,18.788,18.795,237361,0
2011-01-03,18.953,19.6,18.886,19.252,394012,0
2011-01-04,19.252,19.252,18.36,18.857,574221,0
2011-01-05,18.826,19.178,18.601,19.007,335495,0
2011-01-06,18.982,19.111,18.136,18.42,644184,0
2011-01-07,18.414,18.87,17.918,18.323,584959,0
2011-01-10,18.233,18.834,18.002,18.458,368586,0
2011-01-11,18.601,18.736,18.414,18.624,241842,0
2011-01-12,18.834,18.909,18.495,18.767,283904,0
2011-01-13,18.803,19.793,18.795,19.336,676424,0
2011-01-14,18.975,19.553,18.653,18.752,336146,0
2011-01-18,18.624,18.931,18.36,18.698,401406,0
2011-01-19,18.712,18.767,17.131,17.281,950812,0
2011-01-20,17.131,17.355,16.56,17.056,766850,0
2011-01-21,17.529,17.694,16.614,16.614,681636,0
2011-01-24,16.808,16.839,16.552,16.568,594201,0
2011-01-25,16.457,16.606,16.027,16.313,491622,0
2011-01-26,16.337,17.858,16.238,17.852,1032563,0
2011-01-27,17.806,18.188,17.31,17.31,559668,0
2011-01-28,17.242,17.318,15.736,15.736,864358,0
2011-01-31,15.819,16.133,15.345,15.781,865713,0
2011-02-01,15.834,16.801,15.819,16.141,503254,0
2011-02-02,16.141,17.182,16.141,17.182,1258173,0
2011-02-03,17.242,18.878,17.221,18.099,1507288,0
2011-02-04,17.776,18.938,17.649,18.428,777437,0
2011-02-07,18.436,18.886,18.195,18.45,449554,0
2011-02-08,18.45,18.646,18.264,18.624,348650,0
2011-02-09,18.331,18.503,17.776,18.061,416649,0
2011-02-10,17.896,18.495,17.858,18.323,298606,0
2011-02-11,18.24,18.548,17.912,18.548,216125,0
2011-02-14,18.495,18.744,18.188,18.272,211604,0
2011-02-15,18.195,18.368,18.084,18.136,415967,0
2011-02-16,18.045,18.3,17.288,17.582,732465,0
2011-02-18,17.754,17.761,16.509,16.876,807184,0
2011-02-22,16.62,16.868,15.736,16.005,1423936,0
2011-02-23,16.052,16.269,15.526,15.901,709319,0
2011-02-24,15.87,16.322,15.623,16.238,742985,0
2011-02-25,16.194,17.161,16.177,17.131,645107,0
2011-02-28,17.281,17.994,16.56,17.086,916847,0
2011-03-01,17.056,17.169,16.598,16.951,1072955,0
2011-03-02,16.868,17.498,16.71,17.175,779079,0
2011-03-03,17.341,17.618,17.25,17.483,596482,0
2011-03-04,17.432,17.514,16.972,17.1,465881,0
2011-03-07,16.71,17.139,16.163,16.493,688983,0
2011-03-08,16.876,17.155,16.29,17.086,457048,0
2011-03-09,17.161,17.483,16.651,16.816,776768,0
2011-03-10,16.501,16.538,15.623,15.93,723394,0
2011-03-11,15.519,17.602,15.457,16.951,1051009,0
2011-03-14,16.734,17.1,16.516,16.892,332895,0
2011-03-15,16.275,16.75,16.103,16.448,416339,0
2011-03-16,16.337,16.816,16.103,16.171,491045,0
2011-03-17,16.464,16.674,15.84,15.954,343818,0
2011-03-18,16.103,16.71,15.96,16.524,1185749,0
2011-03-21,16.75,17.155,16.501,17.115,693727,0
2011-03-22,16.988,17.288,16.988,17.274,598853,0
2011-03-23,17.182,17.641,16.921,17.529,531244,0
2011-03-24,17.73,17.776,17.071,17.198,351412,0
2011-03-25,17.333,17.888,17.182,17.625,653198,0
2011-03-28,17.754,17.971,17.596,17.602,342427,0
2011-03-29,17.625,18.105,17.536,18.084,305859,0
2011-03-30,18.053,18.638,18.053,18.256,341102,0
2011-03-31,18.285,18.601,18.076,18.165,320426,0
2011-04-01,18.233,18.982,18.233,18.982,668018,0
2011-04-04,18.834,19.2,18.646,19.073,321178,0
2011-04-05,18.975,19.479,18.975,19.298,305363,0
2011-04-06,19.185,19.5,19.125,19.351,293486,0
2011-04-07,19.336,19.576,18.99,19.252,343959,0
2011-04-08,19.456,19.547,19.149,19.524,344248,0
2011-04-11,19.486,19.855,19.268,19.592,852765,0
2011-04-12,19.336,19.576,18.975,19.185,299709,0
2011-04-13,19.306,19.635,18.886,19.628,576646,0
2011-04-14,19.471,19.906,19.442,19.74,348137,0
2011-04-15,19.628,19.898,18.902,19.801,581544,0
2011-04-18,19.726,20.033,19.5,19.681,753646,0
2011-04-19,19.855,19.973,19.524,19.763,199553,0
2011-04-20,20.086,20.844,19.89,20.777,319625,0
2011-04-21,21.211,21.226,20.671,20.722,369661,0
2011-04-25,20.626,20.867,20.445,20.634,237310,0
2011-04-26,20.769,20.949,20.551,20.641,279567,0
2011-04-27,20.626,21.481,20.537,21.376,226502,0
2011-04-28,21.361,21.526,21.068,21.526,232608,0
2011-04-29,21.316,21.714,20.745,20.813,425050,0
2011-05-02,20.956,20.956,19.178,19.2,762024,0
2011-05-03,19.171,19.298,18.173,18.406,839572,0
2011-05-04,18.481,19.402,18.481,18.752,1322607,0
2011-05-05,18.428,19.402,18.24,18.774,711631,0
2011-05-06,18.759,19.697,18.72,19.224,514045,0
2011-05-09,19.111,20.138,19.111,19.801,335137,0
2011-05-10,19.875,20.004,19.658,19.868,258427,0
2011-05-11,19.944,20.109,19.479,19.547,471320,0
2011-05-12,19.351,19.882,18.953,19.666,527819,0
2011-05-13,19.726,19.989,19.666,19.734,276506,0
2011-05-16,19.635,19.74,19.007,19.044,397515,0
2011-05-17,18.857,19.252,18.616,19.089,435752,0
2011-05-18,19.141,19.291,18.931,19.104,290102,0
2011-05-19,19.029,19.193,18.272,18.938,421951,0
2011-05-20,18.774,19.426,18.774,19.111,460717,0
2011-05-23,18.684,19.007,18.555,18.923,452352,0
2011-05-24,18.968,18.968,17.971,17.986,375569,0
2011-05-25,17.888,18.698,17.821,18.534,505732,0
2011-05-26,18.414,19.171,18.376,19.044,355325,0
2011-05-27,19.125,19.125,18.87,19.066,418234,0
2011-05-31,19.298,19.718,18.752,19.6,1160367,0
2011-06-01,19.419,19.606,18.248,18.285,934852,0
2011-06-02,17.529,17.649,16.717,17.633,1490614,0
2011-06-03,16.756,17.566,16.606,17.31,1217357,0
2011-06-06,17.19,18.076,17.064,17.266,1195919,0
2011-06-07,17.446,17.679,17.155,17.363,369135,0
2011-06-08,17.198,17.55,17.094,17.385,531742,0
2011-06-09,17.266,17.543,17.004,17.147,354915,0
2011-06-10,17.004,17.242,16.598,16.86,556679,0
2011-06-13,16.972,17.221,16.77,16.868,278328,0
2011-06-14,17.131,17.416,16.997,17.221,300866,0
2011-06-15,17.198,17.198,16.658,16.997,466167,0
2011-06-16,17.139,17.475,16.943,17.071,374509,0
2011-06-17,17.198,17.198,15.819,15.886,1245009,0
2011-06-20,15.811,16.23,15.631,15.901,617230,0
2011-06-21,15.854,16.702,15.854,16.592,953610,0
2011-06-22,16.545,16.726,16.433,16.478,242143,0
2011-06-23,16.33,16.524,15.758,16.44,273213,0
2011-06-24,16.457,16.486,15.684,15.93,1018418,0
2011-06-27,15.894,16.261,15.713,16.141,262785,0
2011-06-28,16.177,16.56,15.976,16.457,308597,0
2011-06-29,16.493,16.636,16.149,16.614,609208,0
2011-06-30,16.726,16.846,16.471,16.658,560773,0
2011-07-01,16.636,17.122,16.516,16.972,349851,0
2011-07-05,17.131,17.274,16.935,17.19,236601,0
2011-07-06,17.206,17.633,17.079,17.596,285128,0
2011-07-07,17.746,18.376,17.633,18.3,372875,0
2011-07-08,18.128,18.466,17.964,18.173,392147,0
2011-07-11,17.986,18.204,17.904,18.188,374016,0
2011-07-12,18.053,18.676,17.964,18.391,403627,0
2011-07-13,18.458,19.05,18.24,18.458,593728,0
2011-07-14,18.481,18.894,17.912,17.964,469238,0
2011-07-15,18.113,18.436,17.813,18.136,444380,0
2011-07-18,17.978,18.173,17.694,18.076,472770,0
2011-07-19,18.233,18.661,18.099,18.534,308519,0
2011-07-20,18.578,18.578,17.852,18.084,135739,0
2011-07-21,17.971,18.795,17.872,18.653,270335,0
2011-07-22,18.638,18.752,18.347,18.601,159891,0
2011-07-25,18.316,18.339,17.837,17.852,252979,0
2011-07-26,18.022,18.022,17.235,17.281,244851,0
2011-07-27,17.206,17.206,16.224,16.33,731868,0
2011-07-28,16.418,16.899,16.254,16.584,395992,0
2011-07-29,16.425,16.695,15.6,16.035,592313,0
2011-08-01,16.246,16.246,14.61,14.783,724472,0
2011-08-02,14.753,14.843,13.891,13.905,545730,0
2011-08-03,13.891,14.685,13.433,14.663,945875,0
2011-08-04,14.303,14.708,13.944,14.093,882777,0
2011-08-05,14.025,14.799,13.794,14.378,669076,0
2011-08-08,13.629,14.371,12.991,13.079,941194,0
2011-08-09,13.613,14.439,12.689,14.393,1025618,0
2011-08-10,13.838,14.206,13.133,13.201,757880,0
2011-08-11,13.447,14.371,13.17,13.891,805402,0
2011-08-12,14.063,14.22,13.689,13.883,447332,0
2011-08-15,14.033,15.089,14.033,15.046,272815,0
2011-08-16,14.753,14.933,14.332,14.746,359020,0
2011-08-17,14.896,15.256,14.251,14.446,246207,0
2011-08-18,13.98,14.191,13.012,13.155,690269,0
2011-08-19,12.991,13.912,12.443,13.127,546230,0
2011-08-22,13.575,13.575,12.33,12.667,662275,0
2011-08-23,12.706,13.471,12.548,13.403,499124,0
2011-08-24,13.358,13.838,13.148,13.471,350079,0
2011-08-25,13.562,13.613,13.104,13.276,499613,0
2011-08-26,13.38,13.876,13.104,13.748,234114,0
2011-08-29,13.936,14.32,13.883,14.243,463221,0
2011-08-30,14.042,14.61,13.98,14.528,393075,0
2011-08-31,14.626,14.813,13.98,14.251,426766,0
2011-09-01,14.28,14.618,13.358,13.702,394009,0
2011-09-02,13.327,13.597,13.163,13.261,551946,0
2011-09-06,12.749,13.314,12.689,13.298,314931,0
2011-09-07,13.59,14.123,13.447,13.958,534328,0
2011-09-08,13.928,14.955,13.823,14.889,713163,0
2011-09-09,13.928,14.813,13.928,14.618,754078,0
2011-09-12,14.303,15.038,14.063,14.542,522697,0
2011-09-13,14.618,14.941,14.521,14.843,510815,0
2011-09-14,15.18,15.827,15.089,15.337,857484,0
2011-09-15,15.736,15.736,15.082,15.383,585608,0
2011-09-16,15.24,15.878,15.24,15.592,916484,0
2011-09-19,14.866,15.383,14.767,14.97,287113,0
2011-09-20,15.062,16.095,14.828,15.698,1268788,0
2011-09-21,15.691,15.922,15.278,15.337,701836,0
2011-09-22,14.685,15.503,14.364,14.925,901579,0
2011-09-23,14.834,15.758,14.693,15.6,559232,0
2011-09-26,15.751,16.052,15.225,15.862,418521,0
2011-09-27,16.052,16.801,15.968,16.403,764347,0
2011-09-28,16.35,16.464,15.18,15.188,663814,0
2011-09-29,15.713,15.84,15.03,15.457,522410,0
2011-09-30,15.159,15.684,15.097,15.105,428652,0
2011-10-03,14.955,15.436,14.243,14.265,632351,0
2011-10-04,14.258,15.6,13.928,15.496,910823,0
2011-10-05,15.345,15.954,14.994,15.556,555759,0
2011-10-06,15.592,15.827,15.391,15.788,453557,0
2011-10-07,15.796,15.811,14.97,15.03,345457,0
2011-10-10,15.391,15.796,15.137,15.572,469077,0
2011-10-11,15.406,15.728,15.188,15.457,329968,0
2011-10-12,15.669,15.827,15.421,15.54,378828,0
2011-10-13,15.457,16.298,15.457,15.922,335025,0
2011-10-14,16.126,16.322,15.375,16.269,346208,0
2011-10-17,16.043,16.305,15.406,15.54,298483,0
2011-10-18,15.676,16.282,15.375,16.073,354870,0
2011-10-19,16.126,16.171,15.391,15.51,244594,0
2011-10-20,15.496,15.744,14.949,15.676,190563,0
2011-10-21,16.013,16.688,15.827,16.246,497340,0
2011-10-24,16.358,17.274,16.358,17.25,365416,0
2011-10-25,17.139,17.25,16.177,16.337,502615,0
2011-10-26,16.524,16.965,15.938,16.801,337017,0
2011-10-27,17.55,17.845,17.04,17.625,827606,0
2011-10-28,17.602,18.002,16.98,17.107,499018,0
2011-10-31,16.77,17.155,16.628,16.674,478320,0
2011-11-01,15.811,16.41,15.713,15.878,566197,0
2011-11-02,16.194,16.322,15.676,16.194,361765,0
2011-11-03,16.478,17.432,16.186,17.25,657651,0
2011-11-04,17.004,17.304,16.592,16.717,244722,0
2011-11-07,16.62,17.012,16.322,16.666,447618,0
2011-11-08,17.026,17.438,16.876,17.296,493122,0
2011-11-09,16.763,17.326,16.524,16.524,419510,0
2011-11-10,16.568,16.816,16.052,16.282,240156,0
2011-11-11,16.448,17.19,16.322,17.086,356745,0
2011-11-14,17.004,17.49,17.004,17.25,643527,0
2011-11-15,17.139,17.798,16.959,17.55,530807,0
2011-11-16,17.25,17.888,17.169,17.355,521533,0
2011-11-17,17.266,17.986,17.266,17.566,546247,0
2011-11-18,17.438,17.558,16.702,16.756,700184,0
2011-11-21,16.366,16.501,16.02,16.141,700517,0
2011-11-22,16.066,16.606,15.954,16.337,301267,0
2011-11-23,16.163,16.337,15.225,15.232,470872,0
2011-11-25,15.24,15.585,15.001,15.016,146669,0
2011-11-28,15.684,15.758,15.001,15.744,651435,0
2011-11-29,16.06,16.073,15.607,15.886,311985,0
2011-11-30,16.524,17.514,16.403,17.506,1734322,0
2011-12-01,17.416,18.038,17.094,17.934,530309,0
2011-12-02,18.165,18.204,17.574,17.574,283941,0
2011-12-05,17.956,18.099,17.401,17.602,627366,0
2011-12-06,17.602,17.663,17.122,17.52,261842,0
2011-12-07,17.348,17.498,16.726,17.048,281377,0
2011-12-08,16.763,17.018,16.382,16.382,405522,0
2011-12-09,16.403,17.694,16.103,17.506,634723,0
2011-12-12,17.198,17.438,17.012,17.432,374464,0
2011-12-13,17.596,17.806,16.928,17.086,412170,0
2011-12-14,16.876,17.012,16.313,16.35,458475,0
2011-12-15,16.801,16.928,16.493,16.56,231667,0
2011-12-16,16.756,16.997,16.177,16.568,762057,0
2011-12-19,16.681,16.876,15.894,16.02,523175,0
2011-12-20,16.478,17.259,16.396,17.228,389875,0
2011-12-21,17.182,17.348,16.763,16.928,332564,0
2011-12-22,17.018,17.131,16.726,16.892,252986,0
2011-12-23,16.852,17.048,16.403,16.501,144659,0
2011-12-27,16.388,16.824,16.269,16.651,191717,0
2011-12-28,16.658,16.658,16.119,16.337,279343,0
2011-12-29,16.374,16.846,16.342,16.628,292179,0
2011-12-30,16.433,16.742,16.41,16.576,369916,0
2012-01-03,16.839,17.056,15.264,15.375,1213086,0
2012-01-04,15.219,15.443,14.535,14.685,850317,0
2012-01-05,14.618,15.232,14.528,15.016,857637,0
2012-01-06,15.016,15.488,14.889,15.151,703844,0
2012-01-09,10.343,12.346,9.682,12.294,8853102,0
2012-01-10,12.294,12.675,11.828,12.405,2063896,0
2012-01-11,12.338,13.583,12.309,13.216,2028975,0
2012-01-12,13.208,13.374,12.833,13.253,871478,0
2012-01-13,13.036,13.666,12.969,13.575,769155,0
2012-01-17,13.718,13.995,13.471,13.71,781315,0
2012-01-18,13.666,14.063,13.575,13.912,614659,0
2012-01-19,13.944,14.145,13.71,13.809,307644,0
2012-01-20,13.702,13.92,13.546,13.613,794522,0
2012-01-23,13.597,13.695,13.351,13.471,462436,0
2012-01-24,13.523,13.629,13.155,13.463,427261,0
2012-01-25,13.568,13.734,13.396,13.575,422466,0
2012-01-26,13.823,13.891,13.447,13.689,475761,0
2012-01-27,13.734,14.206,13.605,14.116,699202,0
2012-01-30,13.944,14.566,13.944,14.528,644698,0
2012-01-31,13.944,13.995,13.072,13.306,996170,0
2012-02-01,13.411,14.025,13.411,13.928,821099,0
2012-02-02,13.912,14.071,13.351,13.426,706958,0
2012-02-03,13.702,14.063,13.702,13.944,526466,0
2012-02-06,13.845,14.042,13.666,13.734,411586,0
2012-02-07,13.702,13.702,13.351,13.463,653222,0
2012-02-08,13.493,13.651,13.163,13.426,600270,0
2012-02-09,13.419,13.493,12.945,13.012,482041,0
2012-02-10,12.638,12.638,11.768,12.397,1142748,0
2012-02-13,12.6,13.958,12.6,13.59,1431032,0
2012-02-14,13.651,13.702,13.358,13.575,809752,0
2012-02-15,13.651,13.876,13.335,13.583,617595,0
2012-02-16,13.583,14.882,13.396,14.476,1870522,0
2012-02-17,14.558,14.558,13.86,13.905,851282,0
2012-02-21,13.912,13.912,13.493,13.702,687545,0
2012-02-22,13.621,13.636,13.104,13.366,678997,0
2012-02-23,13.396,13.912,13.374,13.718,429258,0
2012-02-24,13.741,13.905,13.531,13.702,516735,0
2012-02-27,13.643,13.809,13.388,13.666,226893,0
2012-02-28,13.673,13.92,13.546,13.809,326197,0
2012-02-29,13.899,14.236,13.734,14.025,1282439,0
2012-03-01,14.025,14.025,13.636,13.778,774657,0
2012-03-02,13.794,13.809,13.17,13.216,1419842,0
2012-03-05,13.141,13.335,12.923,13.269,569713,0
2012-03-06,13.058,13.396,12.722,12.915,491499,0
2012-03-07,12.945,13.148,12.886,12.894,264736,0
2012-03-08,13.127,13.538,12.894,13.426,609444,0
2012-03-09,13.419,13.613,13.32,13.508,547768,0
2012-03-12,13.651,14.033,13.597,13.845,709740,0
2012-03-13,13.899,14.003,13.366,13.702,514404,0
2012-03-14,13.681,13.868,13.597,13.695,481096,0
2012-03-15,13.695,13.823,13.583,13.801,786465,0
2012-03-16,13.726,14.131,13.636,14.063,2464755,0
2012-03-19,14.042,14.671,13.958,14.483,674155,0
2012-03-20,14.332,14.589,14.071,14.364,698963,0
2012-03-21,14.393,14.408,14.137,14.332,371412,0
2012-03-22,14.109,14.228,13.891,13.944,605881,0
2012-03-23,13.83,14.626,13.83,14.603,642089,0
2012-03-26,14.904,14.949,14.634,14.791,1383322,0
2012-03-27,14.834,15.465,14.834,14.994,770246,0
2012-03-28,14.783,15.278,14.783,14.933,672526,0
2012-03-29,14.732,14.979,14.566,14.634,505987,0
2012-03-30,14.708,14.858,14.542,14.626,661457,0
2012-04-02,15.105,17.948,14.949,17.468,3100643,0
2012-04-03,17.355,18.219,17.355,17.566,1479633,0
2012-04-04,17.318,17.761,16.913,17.115,774065,0
2012-04-05,16.98,17.446,16.959,17.31,275516,0
2012-04-09,16.928,17.107,16.342,16.681,657314,0
2012-04-10,16.702,16.98,15.706,15.744,667971,0
2012-04-11,15.886,16.388,15.736,15.862,542023,0
2012-04-12,15.946,16.29,15.87,16.103,362018,0
2012-04-13,15.976,16.342,15.368,15.429,649976,0
2012-04-16,15.564,15.765,15.016,15.211,597624,0
2012-04-17,15.429,16.02,15.353,15.706,382212,0
2012-04-18,15.592,15.615,15.264,15.308,483095,0
2012-04-19,15.496,15.894,15.143,15.337,563172,0
2012-04-20,15.862,16.133,15.406,15.848,559834,0
2012-04-23,15.765,15.992,15.165,15.796,608195,0
2012-04-24,15.758,15.796,15.443,15.713,535109,0
2012-04-25,15.908,16.425,15.908,16.171,508044,0
2012-04-26,16.088,16.088,15.736,15.854,475110,0
2012-04-27,16.005,16.509,15.429,16.298,645193,0
2012-04-30,16.313,16.433,15.758,16.23,575275,0
2012-05-01,16.209,16.628,15.976,16.052,804604,0
2012-05-02,15.954,16.254,15.803,16.246,342419,0
2012-05-03,16.177,16.224,15.451,15.751,963536,0
2012-05-04,15.585,15.585,14.987,15.082,520713,0
2012-05-07,15.076,15.676,14.874,15.503,491802,0
2012-05-08,15.451,16.433,15.03,16.269,833659,0
2012-05-09,15.998,16.305,15.788,15.968,396090,0
2012-05-10,16.119,16.425,15.96,16.35,341759,0
2012-05-11,16.141,17.139,16.141,16.959,461426,0
2012-05-14,16.71,17.169,16.358,16.433,478174,0
2012-05-15,16.41,16.628,16.035,16.216,621716,0
2012-05-16,16.254,16.396,16.043,16.081,442102,0
2012-05-17,16.155,16.177,15.278,15.3,486970,0
2012-05-18,15.3,15.592,15.001,15.249,700347,0
2012-05-21,15.331,15.607,15.188,15.607,818478,0
2012-05-22,15.592,16.126,15.451,16.081,776226,0
2012-05-23,15.862,16.027,15.361,15.819,453018,0
2012-05-24,15.894,16.374,15.639,16.374,503028,0
2012-05-25,16.388,16.545,16.149,16.516,344793,0
2012-05-29,16.75,17.198,16.448,17.048,487441,0
2012-05-30,16.778,16.778,15.607,15.736,1270518,0
2012-05-31,15.736,15.781,15.062,15.519,1490566,0
2012-06-01,15.062,15.232,13.951,14.093,912732,0
2012-06-04,14.191,16.457,13.463,13.98,529854,0
2012-06-05,13.876,14.167,13.562,14.025,607824,0
2012-06-06,14.184,14.312,13.883,14.272,393746,0
2012-06-07,14.535,14.566,13.852,13.86,536056,0
2012-06-08,13.823,14.116,13.59,13.778,490676,0
2012-06-11,14.003,14.049,13.201,13.208,735951,0
2012-06-12,13.29,13.726,12.796,13.643,707015,0
2012-06-13,13.658,13.817,13.403,13.44,549654,0
2012-06-14,13.44,14.017,13.44,13.936,488753,0
2012-06-15,13.905,14.22,13.666,14.093,743654,0
2012-06-18,13.951,14.167,13.86,14.003,362062,0
2012-06-19,14.025,14.671,13.891,14.566,555514,0
2012-06-20,14.596,14.783,14.439,14.634,470182,0
2012-06-21,14.581,15.054,14.325,14.439,716478,0
2012-06-22,14.575,15.713,14.542,15.607,2197760,0
2012-06-25,15.286,15.429,15.143,15.204,442361,0
2012-06-26,15.271,16.052,15.188,15.87,748829,0
2012-06-27,15.946,16.33,15.706,16.177,328550,0
2012-06-28,15.998,16.261,15.548,15.954,315748,0
2012-06-29,16.358,16.77,16.119,16.666,352534,0
2012-07-02,17.438,18.542,17.25,18.534,1847696,0
2012-07-03,18.542,20.357,18.474,20.326,858469,0
2012-07-05,20.349,21,20.169,20.949,1338939,0
2012-07-06,19.966,20.926,19.966,20.722,793453,0
2012-07-09,20.738,21.594,20.445,21.134,843190,0
2012-07-10,21.294,21.526,21.025,21.234,850886,0
2012-07-11,21.383,22.403,21.188,21.991,2520595,0
2012-07-12,21.721,22.119,21.602,21.999,749583,0
2012-07-13,22.216,22.681,21.975,22.119,887021,0
2012-07-16,22.35,22.375,22.022,22.127,1069684,0
2012-07-17,22.389,23.334,22.119,23.057,2547443,0
2012-07-18,23.057,23.902,22.854,23.768,1926573,0
2012-07-19,23.319,23.596,22.284,22.344,1944735,0
2012-07-20,22.186,22.697,21.751,22.478,836087,0
2012-07-23,21.886,23.064,21.631,22.914,666265,0
2012-07-24,23.026,23.042,22.088,22.254,407333,0
2012-07-25,22.455,22.508,21.773,22.313,427393,0
2012-07-26,22.816,22.951,22.336,22.478,736962,0
2012-07-27,22.576,22.771,22.171,22.358,1228694,0
2012-07-30,22.523,22.771,22.104,22.268,692474,0
2012-07-31,22.238,22.613,21.751,21.849,681175,0
2012-08-01,22.238,22.238,20.686,20.694,1105763,0
2012-08-02,20.671,21.175,20.214,21.159,623641,0
2012-08-03,21.008,21.369,20.537,20.73,1447237,0
2012-08-06,20.784,21.107,20.177,20.198,684961,0
2012-08-07,20.326,20.498,19.868,20.303,780960,0
2012-08-08,20.123,20.986,19.882,19.914,458612,0
2012-08-09,19.855,19.855,19.373,19.613,512393,0
2012-08-10,19.56,19.606,19.351,19.449,277561,0
2012-08-13,19.351,19.681,18.781,19.635,374814,0
2012-08-14,19.855,19.944,19.613,19.815,412703,0
2012-08-15,19.823,20.289,19.779,20.071,404196,0
2012-08-16,20.071,20.251,19.584,20.19,421054,0
2012-08-17,20.138,20.251,19.322,19.681,332185,0
2012-08-20,19.531,20.258,19.493,20.258,576423,0
2012-08-21,20.303,20.513,19.704,19.793,772520,0
2012-08-22,19.801,20.416,19.689,20.086,581551,0
2012-08-23,20.012,20.648,19.914,20.558,529626,0
2012-08-24,20.409,21.068,20.019,20.934,559931,0
2012-08-27,20.986,21.076,19.882,20.182,553903,0
2012-08-28,20.055,20.655,20.048,20.393,440518,0
2012-08-29,20.393,20.393,19.823,20.274,365887,0
2012-08-30,20.109,20.445,19.898,20.326,339552,0
2012-08-31,20.498,20.498,19.898,20.004,251081,0
2012-09-04,20.094,20.101,19.05,19.389,1184229,0
2012-09-05,19.232,19.456,18.016,18.173,2237369,0
2012-09-06,18.292,18.511,17.908,18.143,735293,0
2012-09-07,18.436,18.436,17.813,17.934,703023,0
2012-09-10,17.912,18.121,17.79,17.858,346273,0
2012-09-11,17.837,18.57,17.837,18.562,702578,0
2012-09-12,18.594,19.568,18.562,19.208,948280,0
2012-09-13,19.238,19.463,18.759,19.284,375611,0
2012-09-14,19.442,19.906,19.089,19.613,480537,0
2012-09-17,19.442,19.651,19.246,19.5,280122,0
2012-09-18,19.456,19.944,19.366,19.5,254071,0
2012-09-19,19.553,19.847,19.434,19.628,218626,0
2012-09-20,19.426,19.531,19.252,19.464,186860,0
2012-09-21,19.763,20.416,19.531,19.898,744532,0
2012-09-24,19.807,20.033,19.463,19.584,215729,0
2012-09-25,19.726,19.966,19.314,19.322,388250,0
2012-09-26,19.718,19.787,18.953,19.007,501460,0
2012-09-27,19.05,19.628,18.661,19.426,304147,0
2012-09-28,19.291,19.763,19.015,19.434,384427,0
2012-10-01,19.56,20.123,19.132,19.291,509749,0
2012-10-02,19.463,19.801,19.208,19.793,154037,0
2012-10-03,19.839,20.071,19.411,19.807,266762,0
2012-10-04,19.875,19.973,19.224,19.689,256198,0
2012-10-05,19.839,20.055,19.654,19.898,240070,0
2012-10-08,19.807,19.989,19.411,19.74,143744,0
2012-10-09,19.718,19.907,19.073,19.2,245773,0
2012-10-10,19.246,19.277,18.849,18.938,401725,0
2012-10-11,19.125,19.62,18.982,19.277,242445,0
2012-10-12,19.351,19.434,18.638,18.878,422147,0
2012-10-15,18.916,19.389,18.744,19.125,213941,0
2012-10-16,19.351,20.138,19.284,19.928,413603,0
2012-10-17,19.996,20.641,19.906,20.177,169592,0
2012-10-18,20.13,20.13,19.117,19.178,252688,0
2012-10-19,18.998,19.093,17.852,18.165,564105,0
2012-10-22,18.151,18.403,17.73,17.948,219425,0
2012-10-23,17.723,18.256,17.175,18.165,466540,0
2012-10-24,18.24,18.818,18.123,18.788,301422,0
2012-10-25,18.975,19.232,18.818,19.208,310851,0
2012-10-26,19.208,19.252,18.42,18.638,451227,0
2012-10-31,18.578,18.684,16.77,16.884,692654,0
2012-11-01,16.951,17.625,16.358,16.763,974651,0
2012-11-02,16.824,16.98,15.736,15.772,662830,0
2012-11-05,15.772,16.695,15.754,16.388,720583,0
2012-11-06,16.501,16.636,16.12,16.275,496965,0
2012-11-07,16.319,16.319,15.639,15.669,446933,0
2012-11-08,15.579,15.886,15.188,15.256,364639,0
2012-11-09,15.151,16.688,15.151,16.088,722401,0
2012-11-12,16.209,16.471,15.496,15.72,232430,0
2012-11-13,15.607,15.706,15.345,15.398,431727,0
2012-11-14,15.496,15.653,15.038,15.089,333621,0
2012-11-15,15.232,15.324,14.753,15.159,352614,0
2012-11-16,15.121,15.421,14.708,15.159,492245,0
2012-11-19,15.398,15.908,15.076,15.451,652913,0
2012-11-20,15.429,15.976,15.259,15.811,477374,0
2012-11-21,15.684,16.215,15.51,15.827,549325,0
2012-11-23,15.922,16.23,15.713,16.194,137302,0
2012-11-26,16.171,16.246,15.713,15.96,294393,0
2012-11-27,15.917,16.246,15.641,16.23,622137,0
2012-11-28,16.088,16.141,15.676,15.984,212607,0
2012-11-30,16.111,17.012,16.043,16.86,1026942,0
2012-12-03,17.026,17.026,15.639,15.968,1030511,0
2012-12-04,15.811,16.366,15.649,16.216,370243,0
2012-12-05,16.313,16.884,15.96,16.756,449755,0
2012-12-06,16.674,16.846,16.246,16.658,384007,0
2012-12-07,16.816,16.906,16.246,16.337,213927,0
2012-12-10,16.41,16.816,16.41,16.493,372275,0
2012-12-11,16.666,16.988,16.374,16.972,699120,0
2012-12-12,17.086,17.266,16.864,17.018,361817,0
2012-12-13,16.997,17.25,16.584,16.793,316366,0
2012-12-14,16.695,16.808,16.201,16.313,407104,0
2012-12-17,16.322,16.598,16.282,16.56,376171,0
2012-12-18,16.552,17.139,16.396,16.988,442669,0
2012-12-19,17.112,17.112,16.538,16.717,273413,0
2012-12-20,16.717,16.824,16.337,16.636,307618,0
2012-12-21,16.261,16.493,15.901,16.41,1647344,0
2012-12-24,16.181,16.77,15.881,16.702,176518,0
2012-12-26,16.702,16.913,16.41,16.524,482474,0
2012-12-27,16.516,16.935,16.095,16.282,287097,0
2012-12-28,16.013,16.674,15.946,15.96,199134,0
2012-12-31,16.073,16.785,15.908,16.681,469695,0
2013-01-02,17.242,17.25,16.584,16.831,536871,0
2013-01-03,16.778,17.1,16.358,16.71,446839,0
2013-01-04,16.816,16.831,15.751,16.177,1112882,0
2013-01-07,16.06,16.448,16.035,16.321,859847,0
2013-01-08,16.254,16.516,16.052,16.29,488371,0
2013-01-09,16.342,17.032,16.342,17.018,443295,0
2013-01-10,17.139,17.671,16.899,17.633,522337,0
2013-01-11,17.656,17.798,17.393,17.453,350226,0
2013-01-14,17.379,17.543,17.026,17.056,405522,0
2013-01-15,16.972,17.896,16.972,17.625,996553,0
2013-01-16,17.566,17.581,17.04,17.056,368762,0
2013-01-17,16.448,16.997,15.473,15.728,3439506,0
2013-01-18,15.728,15.736,15.353,15.519,3951647,0
2013-01-22,15.653,16.103,15.038,15.264,1694922,0
2013-01-23,15.308,15.429,14.987,15.219,1614327,0
2013-01-24,15.204,15.572,15.086,15.121,1412357,0
2013-01-25,15.698,15.96,15.451,15.954,3388891,0
2013-01-28,16.073,16.099,15.615,15.819,1082385,0
2013-01-29,16.066,16.552,15.661,16.448,2511865,0
2013-01-30,16.471,16.876,16.448,16.651,2147269,0
2013-01-31,16.584,16.868,16.429,16.688,1075453,0
2013-02-01,16.516,17.221,16.516,17.094,1713617,0
2013-02-04,16.98,17.155,16.688,16.906,1106855,0
2013-02-05,16.892,17.161,16.839,16.997,958769,0
2013-02-06,16.921,17.107,16.71,17.026,902372,0
2013-02-07,17.004,17.004,16.322,16.666,689808,0
2013-02-08,16.702,16.71,16.313,16.464,657533,0
2013-02-11,16.433,16.75,16.201,16.298,765373,0
2013-02-12,16.808,16.808,16.081,16.201,1416802,0
2013-02-13,16.403,16.702,16.141,16.598,1043699,0
2013-02-14,16.606,16.658,16.457,16.524,730849,0
2013-02-15,16.628,16.666,16.41,16.598,718112,0
2013-02-19,16.598,16.682,16.29,16.674,905524,0
2013-02-20,16.628,16.808,16.486,16.576,1946405,0
2013-02-21,16.545,16.717,15.901,16.095,2674999,0
2013-02-22,16.171,16.531,16.013,16.23,1219346,0
2013-02-25,16.374,16.471,16.155,16.155,1246425,0
2013-02-26,16.103,16.23,15.337,15.361,2024539,0
2013-02-27,15.324,15.698,15.188,15.361,1779923,0
2013-02-28,15.383,15.496,14.843,15.219,1406892,0
2013-03-01,15.054,15.691,14.783,15.691,1754432,0
2013-03-04,15.465,18.474,15.465,18.219,6181563,0
2013-03-05,18.466,18.752,17.296,18.519,3291123,0
2013-03-06,18.594,19.066,18.136,18.219,1259879,0
2013-03-07,18.272,18.752,18.188,18.526,1185084,0
2013-03-08,18.736,18.736,18.204,18.63,842667,0
2013-03-11,18.752,18.795,18.212,18.353,651484,0
2013-03-12,18.316,18.511,18.219,18.466,507185,0
2013-03-13,18.436,18.436,17.918,18.022,699568,0
2013-03-14,18.076,18.308,17.73,18.308,920540,0
2013-03-15,18.256,18.339,17.79,18.038,1730958,0
2013-03-18,17.99,18.002,17.558,17.641,679119,0
2013-03-19,17.716,18.188,17.625,17.716,560949,0
2013-03-20,17.798,18.099,17.633,17.701,495019,0
2013-03-21,17.536,17.686,17.318,17.475,420488,0
2013-03-22,17.582,17.723,16.98,17.056,501312,0
2013-03-25,17.175,17.79,17.175,17.589,1326310,0
2013-03-26,17.829,18.233,17.318,17.536,535962,0
2013-03-27,17.446,18.151,17.026,17.912,919024,0
2013-03-28,17.948,18.143,17.596,17.716,565414,0
2013-04-01,17.783,18.091,17.738,17.948,901883,0
2013-04-02,18.038,18.586,17.994,18.188,973269,0
2013-04-03,18.233,18.413,17.453,17.514,980101,0
2013-04-04,17.558,17.641,17.102,17.468,544870,0
2013-04-05,17.161,17.438,17.032,17.296,845320,0
2013-04-08,17.363,17.806,16.763,17.04,824609,0
2013-04-09,17.131,17.169,16.726,16.899,615359,0
2013-04-10,17.086,17.625,16.913,17.348,700046,0
2013-04-11,17.363,17.701,17.147,17.506,830884,0
2013-04-12,17.558,17.88,17.416,17.821,867300,0
2013-04-15,19.015,22.284,18.946,21.27,6316559,0
2013-04-16,21.398,21.398,20.154,21.008,2748800,0
2013-04-18,24.309,24.983,23.288,24.421,11570668,0
2013-04-19,24.248,24.75,23.686,23.949,2007149,0
2013-04-22,24.069,24.323,23.348,24.189,1629275,0
2013-04-23,24.196,24.465,23.693,23.843,1352163,0
2013-04-24,23.4,23.4,22.681,22.906,1919579,0
2013-04-25,23.334,23.993,23.078,23.192,1775673,0
2013-04-26,24.564,26.228,24.114,25.501,8309407,0
2013-04-29,25.404,26.063,24.991,25.959,3594112,0
2013-04-30,25.576,25.785,24.962,25.313,2842597,0
2013-05-01,25.584,25.928,25.223,25.246,1887724,0
2013-05-02,25.393,25.742,25.261,25.726,1656436,0
2013-05-03,25.683,26.327,25.141,25.404,1272865,0
2013-05-06,25.216,25.621,24.512,24.579,1027640,0
2013-05-07,24.593,24.668,23.964,24.09,1820499,0
2013-05-08,23.979,24.218,23.4,23.656,828769,0
2013-05-09,23.762,24.729,23.423,23.484,1787282,0
2013-05-10,23.596,26.851,23.295,26.206,6234099,0
2013-05-13,29.844,30.924,28.839,30.901,10986308,0
2013-05-14,31.359,31.809,30.294,31.404,4292107,0
2013-05-15,31.24,31.524,30.522,30.669,2116728,0
2013-05-16,30.661,30.815,29.657,29.657,2184289,0
2013-05-17,29.596,29.798,29.266,29.69,1079967,0
2013-05-20,29.604,29.604,27.639,27.76,2521529,0
2013-05-21,27.856,28.627,27.752,28.142,1688764,0
2013-05-22,28.029,28.465,26.904,27.159,2391751,0
2013-05-23,26.956,27.924,26.327,27.586,2369742,0
2013-05-24,27.466,27.466,27.031,27.18,1431404,0
2013-05-28,27.534,27.91,25.988,26.665,3153308,0
2013-05-29,26.543,26.649,26.093,26.507,1282185,0
2013-05-30,26.574,27.256,26.513,27.016,2065910,0
2013-05-31,26.896,27.113,26.251,26.282,1167838,0
2013-06-03,26.334,26.645,25.801,26.617,2388766,0
2013-06-04,26.454,26.79,26.116,26.266,1217015,0
2013-06-05,26.206,26.371,24.668,24.878,3549646,0
2013-06-06,24.924,25.845,24.864,25.756,2193562,0
2013-06-07,25.667,26.685,25.381,26.633,2335662,0
2013-06-10,26.657,27.602,26.319,27.159,1679119,0
2013-06-11,26.964,27.796,26.507,27.263,1429638,0
2013-06-12,27.355,27.758,26.858,26.858,1532687,0
2013-06-13,26.866,27.159,26.206,26.537,2097398,0
2013-06-14,26.221,27.151,25.884,27.031,1577093,0
2013-06-17,27.241,27.315,26.402,26.559,943034,0
2013-06-18,26.625,26.799,26.311,26.783,655602,0
2013-06-19,26.837,26.972,26.327,26.439,685628,0
2013-06-20,26.184,26.701,25.426,25.592,1833260,0
2013-06-21,27.564,28.643,27.039,28.201,5413138,0
2013-06-24,28.208,29.027,27.279,28.201,1183780,0
2013-06-25,28.449,28.746,27.332,28.059,1343550,0
2013-06-26,28.179,29.333,27.924,28.501,1687495,0
2013-06-27,28.651,29.393,28.396,29.258,1624382,0
2013-06-28,29.095,29.589,28.306,28.898,10417106,0
2013-07-01,29.147,30.047,28.847,29.191,1206913,0
2013-07-02,29.214,29.573,28.592,28.809,901297,0
2013-07-03,28.778,29.529,28.501,28.817,1416985,0
2013-07-05,29.095,29.672,28.643,29.672,861772,0
2013-07-08,29.784,30.128,29.169,29.738,802590,0
2013-07-09,29.73,29.904,28.876,29.836,874801,0
2013-07-10,29.88,30.774,29.604,30.707,1410237,0
2013-07-11,31.232,31.989,30.969,31.981,1394432,0
2013-07-12,32.087,32.221,30.752,31.569,1569538,0
2013-07-15,31.547,31.801,30.511,31.156,903356,0
2013-07-16,31.045,31.156,29.859,30.218,867060,0
2013-07-17,30.369,30.396,29.536,29.73,1305511,0
2013-07-18,29.836,29.836,29.176,29.205,1049860,0
2013-07-19,29.176,29.499,29.041,29.063,1024726,0
2013-07-22,28.608,28.922,27.902,28.832,1568397,0
2013-07-23,28.734,29.701,28.727,29.169,2487749,0
2013-07-24,29.162,29.183,28.066,28.501,1661291,0
2013-07-25,28.253,28.479,27.586,27.969,1284423,0
2013-07-26,27.752,28.118,27.098,27.451,1142520,0
2013-07-29,27.348,27.749,27.023,27.376,1280741,0
2013-07-30,27.307,27.827,27.085,27.429,1153317,0
2013-07-31,27.69,28.996,27.623,28.922,1472835,0
2013-08-01,29.08,29.251,28.313,28.817,770603,0
2013-08-02,28.854,29.131,28.531,29.041,523129,0
2013-08-05,29.041,29.798,29.019,29.297,680840,0
2013-08-06,29.23,29.23,27.877,28.292,811153,0
2013-08-07,28.194,28.253,27.256,27.639,906562,0
2013-08-08,27.631,27.811,27.031,27.609,663655,0
2013-08-09,27.512,28.22,27.466,27.902,417851,0
2013-08-12,27.856,27.961,27.188,27.294,530432,0
2013-08-13,27.819,27.819,27.077,27.602,654675,0
2013-08-14,27.631,28.479,27.602,27.647,576456,0
2013-08-15,27.526,27.721,27.061,27.07,502172,0
2013-08-16,27.571,27.571,26.071,26.987,580504,0
2013-08-19,26.987,27.407,26.768,26.866,331376,0
2013-08-20,26.807,27.91,26.724,26.918,482612,0
2013-08-21,26.783,27.497,26.754,27.159,587762,0
2013-08-22,27.166,27.327,26.851,27.07,204428,0
2013-08-23,27.166,27.256,26.739,27.092,435519,0
2013-08-26,27.137,28.696,27.137,28.501,1085289,0
2013-08-27,28.253,28.381,27.436,27.466,571275,0
2013-08-28,27.159,27.698,27.016,27.22,422119,0
2013-08-29,27.159,27.931,27.145,27.256,410455,0
2013-08-30,27.227,27.391,26.776,26.888,939394,0
2013-09-03,27.098,28.547,27.009,28.066,911592,0
2013-09-04,28.021,28.066,27.414,27.474,865984,0
2013-09-05,28.029,28.187,27.399,27.534,959429,0
2013-09-06,27.541,28.493,27.497,28.142,1485510,0
2013-09-09,28.232,28.764,28.051,28.344,836428,0
2013-09-11,29.056,29.461,28.653,29.056,2253605,0
2013-09-12,28.914,31.343,28.876,30.893,3365889,0
2013-09-13,30.437,31.037,30.31,30.526,1406800,0
2013-09-16,30.693,31.201,30.422,31.007,1192894,0
2013-09-17,31.089,31.328,30.669,30.752,676009,0
2013-09-18,30.788,31.104,30.467,30.618,960536,0
2013-09-19,30.63,31.232,30.024,30.901,1248126,0
2013-09-20,31.029,32.139,30.886,31.576,2495433,0
2013-09-23,31.637,31.712,30.571,30.916,1303393,0
2013-09-24,30.819,31.532,30.602,30.977,814362,0
2013-09-25,31.127,31.328,30.759,30.811,997288,0
2013-09-26,30.857,31.367,30.774,31.081,795130,0
2013-09-27,31.021,31.87,30.759,31.021,1092483,0
2013-09-30,30.953,30.953,30.376,30.653,1073417,0
2013-10-01,30.557,31.215,30.467,31.149,1750188,0
2013-10-02,30.684,31.014,30.383,30.541,1360338,0
2013-10-03,30.541,30.782,29.813,30.159,1660192,0
2013-10-04,30.31,30.736,30.128,30.242,596107,0
2013-10-07,30.128,30.128,29.147,29.317,753299,0
2013-10-08,29.311,29.432,27.383,27.752,1920581,0
2013-10-09,27.736,27.752,25.892,26.731,1952711,0
2013-10-10,26.934,27.819,26.934,27.616,1057284,0
2013-10-11,27.505,27.586,26.858,27.204,867559,0
2013-10-14,27.092,27.249,26.559,27.077,1036486,0
2013-10-15,27.188,27.263,26.649,26.739,1049952,0
2013-10-16,26.896,27.031,26.221,26.649,1379671,0
2013-10-17,26.483,26.574,25.861,26.341,2088509,0
2013-10-18,26.837,26.837,25.592,25.629,1511531,0
2013-10-21,25.935,25.988,25.426,25.592,1173547,0
2013-10-22,26.574,28.329,26.395,27.227,2448154,0
2013-10-23,28.156,28.172,26.76,27.061,1070885,0
2013-10-24,27.113,27.849,27.053,27.113,1281541,0
2013-10-25,27.767,29.358,27.039,29.305,2200362,0
2013-10-28,29.274,29.439,28.126,28.246,1413402,0
2013-10-29,28.232,28.62,27.827,28.149,955957,0
2013-10-30,27.548,28.172,27.233,27.301,1333405,0
2013-10-31,27.526,27.945,27.227,27.482,897738,0
2013-11-01,27.564,28.284,27.137,27.429,1049685,0
2013-11-04,27.534,28.006,27.263,27.631,741967,0
2013-11-05,27.623,27.767,27.129,27.706,674236,0
2013-11-06,27.752,28.104,25.667,25.967,2013508,0
2013-11-07,26.056,26.597,25.261,25.305,1435268,0
2013-11-08,25.426,26.657,25.305,25.967,951157,0
2013-11-11,26.056,26.395,25.516,26.355,573441,0
2013-11-12,26.244,26.829,25.397,25.801,1070484,0
2013-11-13,25.734,26.574,25.381,26.395,851694,0
2013-11-14,26.289,26.672,26.011,26.566,672369,0
2013-11-15,26.59,27.332,26.447,27.016,869293,0
2013-11-18,27.077,27.256,26.799,26.851,916297,0
2013-11-19,26.79,27.564,26.499,27.526,1012754,0
2013-11-20,27.639,28.501,27.159,27.301,1238610,0
2013-11-21,27.361,27.811,26.949,27.647,659703,0
2013-11-22,27.721,27.918,27.458,27.827,667303,0
2013-11-25,27.842,28.246,27.698,27.811,1024485,0
2013-11-26,27.886,28.021,27.662,27.91,471512,0
2013-11-27,27.931,28.111,27.647,28.051,762765,0
2013-11-29,28.201,28.419,27.945,28.321,376092,0
2013-12-02,28.313,28.689,27.602,28.396,663171,0
2013-12-03,28.276,28.276,27.376,27.578,1337406,0
2013-12-04,27.383,27.744,26.979,27.69,1540995,0
2013-12-05,27.744,27.819,26.289,26.665,2358692,0
2013-12-06,27.985,28.676,27.151,28.006,2569022,0
2013-12-09,27.998,28.727,27.196,27.301,2731076,0
2013-12-10,27.294,28.419,27.204,27.578,999733,0
2013-12-11,27.721,27.721,26.327,26.423,1363271,0
2013-12-12,26.409,26.912,26.251,26.431,1293408,0
2013-12-13,26.574,26.837,26.378,26.717,439436,0
2013-12-16,26.739,27.113,26.289,26.439,782098,0
2013-12-17,26.574,27.301,26.311,27.045,844762,0
2013-12-18,27.045,27.767,26.087,26.815,2402957,0
2013-12-19,26.979,27.045,25.869,26.236,1470302,0
2013-12-20,26.349,26.597,25.673,25.877,3040132,0
2013-12-23,26.027,26.115,25.479,25.546,1125731,0
2013-12-24,25.734,25.813,25.223,25.501,793301,0
2013-12-26,25.621,25.778,25.261,25.598,805029,0
2013-12-27,25.974,25.974,25.495,25.704,472912,0
2013-12-30,25.659,26.349,25.433,26.251,740500,0
2013-12-31,26.483,26.76,26.259,26.739,822630,0
2014-01-02,26.672,27.474,26.507,27.227,1116717,0
2014-01-03,27.383,27.609,27.177,27.279,1092150,0
2014-01-06,27.429,27.548,26.633,26.858,1859780,0
2014-01-07,26.926,27.399,26.693,27.241,1101408,0
2014-01-08,27.173,27.886,26.918,27.684,1048319,0
2014-01-09,27.811,28.118,27.18,27.886,1001175,0
2014-01-10,27.886,28.569,27.594,28.531,899558,0
2014-01-13,28.703,29.612,28.253,28.608,1305036,0
2014-01-14,28.615,29.131,28.381,29.102,1393803,0
2014-01-15,29.027,29.027,27.969,28.778,1119948,0
2014-01-16,28.785,29.297,28.6,28.966,1789518,0
2014-01-17,29.027,29.293,28.434,28.608,1363229,0
2014-01-21,28.839,28.868,27.985,28.825,1125949,0
2014-01-22,28.847,29.004,28.524,28.825,991422,0
2014-01-23,28.764,28.801,28.426,28.682,1057686,0
2014-01-24,28.627,28.682,27.849,28.201,1991909,0
2014-01-27,28.224,28.3,26.709,27.421,1378737,0
2014-01-28,27.443,28.321,27.383,28.037,1232878,0
2014-01-29,27.842,28.201,27.204,27.752,780231,0
2014-01-30,27.918,28.719,27.918,28.471,1095416,0
2014-01-31,28.133,28.404,27.518,27.616,1314673,0
2014-02-03,27.085,27.698,26.087,26.987,2333828,0
2014-02-04,27.249,27.586,26.918,27.113,1276932,0
2014-02-05,26.979,27.145,25.884,27.07,2471736,0
2014-02-06,27.039,27.145,26.633,27.098,1887956,0
2014-02-07,25.877,27.856,25.877,27.436,1482412,0
2014-02-10,27.526,28.388,27.447,28.164,1306106,0
2014-02-11,28.261,28.457,27.924,28.329,875595,0
2014-02-12,28.396,29.266,28.313,28.801,1048209,0
2014-02-13,28.501,28.876,28.142,28.854,959985,0
2014-02-14,29.198,30.352,29.08,29.738,1492337,0
2014-02-18,29.904,30.489,29.904,30.369,1090592,0
2014-02-19,30.128,30.618,29.852,30.234,806535,0
2014-02-20,30.008,30.594,29.664,29.987,871522,0
2014-02-21,29.936,29.979,29.087,29.468,1272442,0
2014-02-24,29.589,30.008,29.361,29.836,679313,0
2014-02-25,29.716,30.203,29.581,29.873,505163,0
2014-02-26,29.936,30.187,29.183,29.416,462313,0
2014-02-27,29.409,29.604,28.854,29.169,499554,0
2014-02-28,29.139,29.289,27.166,27.752,1148723,0
2014-03-03,27.736,28.014,27.098,27.662,1184358,0
2014-03-04,27.945,28.044,27.016,27.173,2534821,0
2014-03-05,27.323,27.323,26.685,26.866,1063464,0
2014-03-06,27.752,27.752,26.116,26.184,1034543,0
2014-03-07,26.334,26.529,25.448,26.146,1358578,0
2014-03-10,26.063,26.116,25.231,25.9,873835,0
2014-03-11,25.908,26.191,25.095,25.298,1075283,0
2014-03-12,25.33,26.334,25.119,26.282,1035706,0
2014-03-13,26.355,26.551,25.127,25.457,938085,0
2014-03-14,25.538,26.169,25.127,25.464,833667,0
2014-03-17,25.479,25.809,24.683,24.82,908085,0
2014-03-18,24.864,25.471,24.75,25.337,497516,0
2014-03-19,25.554,26.206,25.216,25.772,900712,0
2014-03-20,25.621,25.884,24.675,24.84,875740,0
2014-03-21,25.111,25.216,23.453,24.286,1966378,0
2014-03-24,24.256,24.558,22.802,23.528,2830907,0
2014-03-25,24.017,24.017,22.974,23.371,1288735,0
2014-03-26,23.439,23.791,23.049,23.078,1382471,0
2014-03-27,22.906,23.319,22.411,22.658,1903035,0
2014-03-28,22.771,23.387,22.419,22.629,1147141,0
2014-03-31,23.229,23.453,22.515,23.206,847331,0
2014-04-01,22.854,24.736,22.523,23.499,1557584,0
2014-04-02,24.001,24.001,22.486,23.026,1165090,0
2014-04-03,23.558,23.558,21.865,22.127,2043561,0
2014-04-04,22.156,22.637,20.986,21.278,1944794,0
2014-04-07,21.278,21.825,20.836,21.699,1878922,0
2014-04-08,21.564,22.104,20.941,21.721,1863100,0
2014-04-09,21.751,22.389,21.736,22.216,1438854,0
2014-04-10,22.284,22.313,20.828,21.008,1848696,0
2014-04-11,20.806,21.751,20.503,20.993,1652077,0
2014-04-14,21.338,21.578,20.033,20.393,1673789,0
2014-04-15,20.409,20.956,19.531,20.393,2455628,0
2014-04-16,20.498,20.844,20.033,20.349,1198795,0
2014-04-17,20.266,20.565,19.756,19.855,909547,0
2014-04-21,20.251,20.251,19.613,19.989,1015289,0
2014-04-22,20.161,21.175,20.04,20.663,2032854,0
2014-04-23,21.068,21.068,20.071,20.303,1373549,0
2014-04-24,20.792,20.879,19.787,20.101,1252262,0
2014-04-25,19.875,19.928,19.592,19.697,954959,0
2014-04-28,19.771,20.206,19.6,19.863,986779,0
2014-04-29,20.492,20.738,19.801,20.333,899861,0
2014-04-30,20.236,20.468,19.914,20.19,1259203,0
2014-05-01,20.694,20.694,19.981,20.094,1481341,0
2014-05-02,20.109,20.202,19.62,20.04,851182,0
2014-05-05,19.989,20.326,19.756,20.243,755581,0
2014-05-06,20.603,20.941,20.206,20.393,1331757,0
2014-05-07,20.055,20.364,18.834,20.349,3653349,0
2014-05-08,20.364,20.702,20.116,20.169,2033248,0
2014-05-09,20.048,20.206,19.553,20.146,1048804,0
2014-05-12,20.251,20.286,19.538,20.012,1132473,0
2014-05-13,19.801,20.611,19.801,20.282,836643,0
2014-05-14,20.431,21.825,20.349,21.646,1300747,0
2014-05-15,21.825,22.028,20.828,21.278,795618,0
2014-05-16,21.15,21.309,20.251,20.529,2430169,0
2014-05-19,20.393,20.784,20.326,20.694,913239,0
2014-05-20,20.722,20.722,20.123,20.222,796456,0
2014-05-21,20.686,20.686,20.243,20.505,1063897,0
2014-05-22,20.521,21.456,20.513,21.405,860179,0
2014-05-23,21.586,21.638,20.949,21,835416,0
2014-05-27,21.091,21.594,21.031,21.542,985640,0
2014-05-28,21.473,21.715,21.107,21.338,593146,0
2014-05-29,21.398,21.744,21.324,21.489,1090265,0
2014-05-30,21.526,21.744,21.175,21.489,614813,0
2014-06-02,20.879,21.518,20.198,21.489,1615148,0
2014-06-03,22.354,22.447,20.817,21.506,1676428,0
2014-06-04,21.852,22.559,21.247,22.503,934278,0
2014-06-05,22.625,23.517,22.578,23.174,1500570,0
2014-06-06,23.21,23.462,22.95,23.08,997523,0
2014-06-09,23.08,24.207,22.903,23.937,1119849,0
2014-06-10,24.077,24.44,23.154,23.649,1338176,0
2014-06-11,24.58,24.83,23.415,24.58,1102626,0
2014-06-12,24.207,24.523,23.527,24.068,1225355,0
2014-06-13,24.031,24.3,23.547,23.843,692805,0
2014-06-16,24.207,26.051,24.095,25.594,2176739,0
2014-06-17,25.51,26.135,25.148,26.097,2262905,0
2014-06-18,26.106,26.46,25.613,26.423,1369985,0
2014-06-19,26.274,27.484,26.033,27.299,1479129,0
2014-06-20,27.465,27.914,26.824,27.633,4991531,0
2014-06-23,27.597,28.368,27.429,27.904,1683890,0
2014-06-24,27.782,28.164,27.457,27.671,1393206,0
2014-06-25,27.381,27.996,27.205,27.791,1293173,0
2014-06-26,27.923,27.931,27.251,27.865,536138,0
2014-06-27,27.904,28.332,27.671,28.024,10478614,0
2014-06-30,27.988,28.21,27.447,27.726,940373,0
2014-07-01,27.8,28.378,27.755,28.248,850440,0
2014-07-02,28.154,28.583,27.969,28.257,833366,0
2014-07-03,29.57,29.608,28.267,28.304,1185393,0
2014-07-07,28.351,28.453,27.242,27.623,1209219,0
2014-07-08,27.652,27.652,26.795,27.28,1000375,0
2014-07-09,27.196,27.54,26.563,27,795648,0
2014-07-10,26.442,27.102,26.167,26.963,886907,0
2014-07-11,26.926,27.29,26.682,26.934,478810,0
2014-07-14,27.205,27.299,26.681,26.973,505177,0
2014-07-15,27.093,27.102,26.024,26.135,1123053,0
2014-07-16,26.376,26.647,25.734,26.264,490944,0
2014-07-17,26.003,26.321,24.794,25.017,980215,0
2014-07-18,24.905,26.143,24.746,26.041,765734,0
2014-07-21,25.893,26.25,25.152,25.893,626160,0
2014-07-22,25.977,26.209,25.697,25.772,1073831,0
2014-07-23,25.204,25.204,23.472,23.574,2959654,0
2014-07-24,22.634,22.811,21.758,22.234,3099019,0
2014-07-25,21.758,22.159,20.958,21.358,1646483,0
2014-07-28,20.976,21.107,20.315,20.484,1572327,0
2014-07-29,20.353,20.708,20.036,20.288,1417199,0
2014-07-30,20.39,20.847,20.223,20.436,719676,0
2014-07-31,20.083,20.39,19.79,20.204,846388,0
2014-08-01,20.223,20.799,20.026,20.604,691069,0
2014-08-04,20.641,20.949,19.821,20.279,534300,0
2014-08-05,20.101,20.808,19.831,20.484,653833,0
2014-08-06,20.325,20.734,20.026,20.184,726295,0
2014-08-07,19.57,20.856,19.56,20.484,664957,0
2014-08-08,20.484,21.247,20.305,21.098,693296,0
2014-08-11,21.06,21.218,20.51,20.604,715438,0
2014-08-12,20.566,21.004,20.484,20.856,419903,0
2014-08-13,20.939,21.363,20.856,21.069,463970,0
2014-08-14,21.173,21.321,20.698,21.133,366694,0
2014-08-15,21.395,21.647,20.744,21.133,444268,0
2014-08-18,21.331,21.777,21.014,21.712,623725,0
2014-08-19,21.787,21.853,21.209,21.693,450795,0
2014-08-20,21.571,21.703,21.143,21.19,372452,0
2014-08-21,21.237,21.237,20.25,20.464,529144,0
2014-08-22,20.484,20.912,20.157,20.585,513943,0
2014-08-25,20.744,21.024,20.269,21.004,594331,0
2014-08-26,21.145,22.115,21.126,21.862,905008,0
2014-08-27,21.815,21.888,21.588,21.682,519818,0
2014-08-28,21.654,21.805,20.891,21.616,541078,0
2014-08-29,21.645,22.356,21.598,22.182,526339,0
2014-09-02,22.35,22.445,21.391,21.551,650813,0
2014-09-03,21.654,21.751,20.534,20.684,535513,0
2014-09-04,20.911,20.967,20.016,20.194,425197,0
2014-09-05,20.044,20.044,19.234,19.742,349730,0
2014-09-08,19.696,19.941,19.488,19.883,498818,0
2014-09-09,19.827,20.007,19.13,19.17,435719,0
2014-09-10,19.234,19.461,18.866,19.13,607162,0
2014-09-11,19.009,19.13,18.716,18.82,547503,0
2014-09-12,18.858,18.95,17.776,17.812,780549,0
2014-09-15,17.851,17.851,16.965,17.38,735926,0
2014-09-16,17.247,17.615,17.003,17.371,601427,0
2014-09-17,17.437,17.968,17.22,17.332,957501,0
2014-09-18,17.398,17.615,17.323,17.54,479620,0
2014-09-19,17.578,17.868,17.427,17.624,2478281,0
2014-09-22,17.588,17.756,16.711,16.974,700159,0
2014-09-23,16.861,17.013,16.458,16.504,649787,0
2014-09-24,16.59,17.069,16.517,16.852,722542,0
2014-09-25,16.711,17.04,16.448,16.711,688473,0
2014-09-26,16.768,16.947,16.598,16.768,836474,0
2014-09-29,16.485,16.786,16.409,16.72,670427,0
2014-09-30,16.654,16.947,16.062,16.089,873955,0
2014-10-01,16.203,16.927,15.207,15.242,1026173,0
2014-10-02,15.196,15.827,14.998,15.223,993383,0
2014-10-03,15.374,15.987,15.101,15.92,687798,0
2014-10-06,15.911,16.155,15.619,15.798,1142461,0
2014-10-07,15.666,16.155,15.563,15.779,998471,0
2014-10-08,15.751,16.25,15.609,16.062,2048325,0
2014-10-09,16.014,16.128,15.111,15.242,1622724,0
2014-10-10,15.13,15.893,14.904,15.29,2017429,0
2014-10-13,15.308,15.883,14.906,15.016,659010,0
2014-10-14,15.167,15.609,14.912,15.186,832704,0
2014-10-15,14.969,16.109,14.837,16.053,1334325,0
2014-10-16,15.817,17.771,15.327,17.305,1350326,0
2014-10-17,17.671,17.681,15.656,16.26,1205667,0
2014-10-20,16.147,16.947,15.987,16.9,843698,0
2014-10-21,17.181,17.588,16.598,17.548,1142150,0
2014-10-22,17.313,17.351,15.497,15.987,1597280,0
2014-10-23,16.184,16.494,15.911,16.165,2522758,0
2014-10-24,16.165,16.276,15.817,16.08,663115,0
2014-10-27,15.995,16.01,15.45,15.695,990586,0
2014-10-28,15.685,15.77,15.252,15.487,1173683,0
2014-10-29,15.374,15.516,14.649,14.819,1062424,0
2014-10-30,14.696,15.458,14.696,15.262,1440747,0
2014-10-31,15.497,15.639,14.669,15.082,1118770,0
2014-11-03,15.148,15.361,14.235,14.461,1055982,0
2014-11-04,14.368,15.008,13.83,14.282,1435319,0
2014-11-05,14.395,14.545,13.651,13.737,724802,0
2014-11-06,13.802,14.225,13.303,13.558,1802115,0
2014-11-07,13.501,13.746,13.128,13.435,1452532,0
2014-11-10,13.51,13.637,12.503,12.654,1396666,0
2014-11-11,12.55,12.71,12.033,12.174,1343661,0
2014-11-12,12.117,12.584,12.033,12.54,842328,0
2014-11-13,12.579,12.898,12.333,12.56,2899043,0
2014-11-14,12.606,12.616,12.276,12.455,1073052,0
2014-11-17,12.455,12.804,12.372,12.522,668521,0
2014-11-18,12.53,13.067,12.503,12.569,672205,0
2014-11-19,12.579,12.937,12.353,12.7,829210,0
2014-11-20,12.654,13.275,12.579,13.19,785713,0
2014-11-21,13.707,13.881,13.114,13.391,692245,0
2014-11-24,13.458,14.811,13.411,14.571,1198527,0
2014-11-25,14.618,14.704,14.091,14.685,942870,0
2014-11-26,14.667,14.704,14.35,14.618,516592,0
2014-11-28,14.6,15.184,14.407,14.504,408952,0
2014-12-01,14.474,14.6,13.411,13.421,688129,0
2014-12-02,12.979,13.161,12.711,12.94,850405,0
2014-12-03,12.989,13.334,12.644,12.874,1106265,0
2014-12-04,12.845,12.845,12.366,12.442,636988,0
2014-12-05,12.424,12.587,12.222,12.424,633291,0
2014-12-08,12.424,12.548,12.04,12.366,659212,0
2014-12-09,12.433,12.893,12.098,12.865,898627,0
2014-12-10,12.883,12.999,12.424,12.663,755256,0
2014-12-11,12.721,13.372,12.663,13.19,908703,0
2014-12-12,13.056,13.181,12.442,12.835,1400277,0
2014-12-15,12.865,13.114,12.327,12.442,998537,0
2014-12-16,12.452,12.932,12.107,12.424,833483,0
2014-12-17,12.433,14.034,12.375,13.727,1870557,0
2014-12-18,13.823,14.704,13.497,14.595,1666155,0
2014-12-19,14.571,14.82,14.273,14.59,4834498,0
2014-12-22,14.437,14.519,13.909,14.407,635916,0
2014-12-23,14.427,14.427,13.573,13.737,559584,0
2014-12-24,13.756,14.005,13.722,13.947,309004,0
2014-12-26,14.062,14.59,13.928,14.407,378573,0
2014-12-29,14.369,14.427,14.081,14.225,582369,0
2014-12-30,14.138,14.397,13.832,13.861,458010,0
2014-12-31,13.871,14.255,13.439,13.564,804302,0
2015-01-02,13.727,14.072,13.2,13.295,818518,0
2015-01-05,13.181,13.756,12.94,13.545,1100014,0
2015-01-06,13.583,13.747,12.558,12.749,1246916,0
2015-01-07,12.874,12.902,12.327,12.6,881177,0
2015-01-08,12.605,12.788,12.461,12.558,704073,0
2015-01-09,12.528,12.558,12.193,12.309,590068,0
2015-01-12,12.347,12.691,11.57,11.771,885169,0
2015-01-13,11.905,11.944,11.398,11.657,1276443,0
2015-01-14,11.532,12.366,11.475,12.078,858687,0
2015-01-15,12.165,12.222,11.148,11.196,877478,0
2015-01-16,11.138,11.56,11.024,11.264,757687,0
2015-01-20,11.321,11.542,10.842,11.321,1054306,0
2015-01-21,11.235,11.349,10.947,11.043,420708,0
2015-01-22,11.148,11.637,10.698,11.493,1343809,0
2015-01-23,11.484,11.627,10.957,11.292,1038036,0
2015-01-26,11.205,11.359,10.927,11.292,754435,0
2015-01-27,11.081,11.321,10.976,11.004,443468,0
2015-01-28,11.264,11.282,10.42,10.487,938089,0
2015-01-29,10.391,10.87,10.162,10.852,1107882,0
2015-01-30,10.745,10.966,10.582,10.803,758289,0
2015-02-02,10.87,10.966,10.142,10.237,819571,0
2015-02-03,10.237,11.542,10.199,11.455,1551419,0
2015-02-04,11.475,11.627,10.927,11.522,1815083,0
2015-02-05,11.618,12.279,11.455,11.992,1516962,0
2015-02-06,12.011,12.317,11.982,12.125,1127363,0
2015-02-09,12.165,12.605,11.868,12.509,965140,0
2015-02-10,12.644,12.758,12.327,12.758,610729,0
2015-02-11,12.701,12.874,12.509,12.721,760201,0
2015-02-12,12.807,13.344,12.758,13.282,694503,0
2015-02-13,13.315,14.455,13.315,14.235,1465785,0
2015-02-17,14.168,14.791,14.138,14.762,1542375,0
2015-02-18,14.762,14.945,14.513,14.838,1248653,0
2015-02-19,14.925,16.794,14.724,16.363,1803450,0
2015-02-20,16.392,17.742,15.998,17.466,1464386,0
2015-02-23,17.474,17.609,16.037,16.756,1319877,0
2015-02-24,16.775,16.775,16.21,16.373,704197,0
2015-02-25,16.46,17.533,16.382,17.37,948254,0
2015-02-26,17.437,17.858,17.158,17.341,921683,0
2015-02-27,17.36,17.514,17.158,17.311,786992,0
2015-03-02,17.696,18.693,17.303,18.423,1532055,0
2015-03-03,18.423,19.086,18.146,18.75,2254372,0
2015-03-04,18.356,18.904,18.356,18.827,916459,0
2015-03-05,18.999,19.641,18.788,19.038,1075964,0
2015-03-06,19.066,19.316,18.261,18.788,1016815,0
2015-03-09,18.989,20.284,18.797,19.363,1659960,0
2015-03-10,19.431,19.461,18.771,19.17,963864,0
2015-03-11,19.17,19.849,18.635,18.771,1032769,0
2015-03-12,19.247,19.266,18.315,18.626,864007,0
2015-03-13,18.597,18.626,16.568,17.053,1926140,0
2015-03-16,17.286,17.325,16.52,16.957,870704,0
2015-03-17,16.83,17.732,16.51,17.568,1127248,0
2015-03-18,17.519,17.597,16.83,17.442,883274,0
2015-03-20,16.558,16.607,15.637,16.529,2793444,0
2015-03-23,16.51,16.869,16.422,16.568,873588,0
2015-03-24,16.626,16.646,15.859,16.131,636414,0
2015-03-25,16.092,16.316,15.345,16.015,773032,0
2015-03-26,15.976,16.452,15.481,16.102,410161,0
2015-03-27,16.122,16.326,15.733,15.976,412428,0
2015-03-30,16.16,16.248,15.637,16.112,456421,0
2015-03-31,16.005,16.16,15.142,15.258,678651,0
2015-04-01,15.52,15.52,14.656,15.355,640329,0
2015-04-02,15.394,15.627,14.627,14.734,741299,0
2015-04-06,14.666,15.151,14.569,14.996,493101,0
2015-04-07,15.092,15.413,14.996,15.122,520020,0
2015-04-08,15.423,15.772,15.083,15.655,664232,0
2015-04-09,15.723,16.316,15.597,16.268,712925,0
2015-04-10,16.336,16.84,16.276,16.626,660214,0
2015-04-13,16.704,17.432,16.607,16.849,517003,0
2015-04-14,16.985,17.277,16.597,17.151,745008,0
2015-04-15,17.238,18.063,17.043,17.626,538507,0
2015-04-16,17.597,17.908,17.025,17.146,450340,0
2015-04-17,17.025,17.17,16.432,16.626,709977,0
2015-04-20,16.791,16.791,16.063,16.258,541174,0
2015-04-21,16.326,16.442,15.801,16.141,476072,0
2015-04-22,16.209,16.811,16.024,16.583,733273,0
2015-04-23,16.578,17.131,16.403,16.947,713171,0
2015-04-24,17.053,17.471,16.344,17.393,906903,0
2015-04-27,17.432,17.451,16.015,16.102,648262,0
2015-04-28,16.141,17,15.529,16.588,1155471,0
2015-04-29,16.48,17.141,16.394,16.568,486815,0
2015-04-30,16.452,16.665,15.403,15.772,928709,0
2015-05-01,15.801,16.19,15.413,16.141,857310,0
2015-05-04,16.218,16.296,15.84,15.966,563985,0
2015-05-05,15.976,16.17,15.569,16.112,704208,0
2015-05-06,16.005,16.092,14.753,15.102,1329985,0
2015-05-07,15.044,15.316,14.443,15.102,934322,0
2015-05-08,15.374,15.908,15.151,15.529,802601,0
2015-05-11,15.559,15.947,15.258,15.627,594893,0
2015-05-12,15.578,15.772,15.287,15.461,601601,0
2015-05-13,15.403,15.723,15.297,15.559,415210,0
2015-05-14,15.753,15.859,15.539,15.597,411810,0
2015-05-15,15.627,15.898,15.442,15.772,456774,0
2015-05-18,15.772,16.122,15.578,15.976,367960,0
2015-05-19,16.005,16.354,15.655,16.034,513130,0
2015-05-20,16.063,16.209,15.549,15.763,449003,0
2015-05-21,15.811,15.869,15.355,15.831,469918,0
2015-05-22,15.811,16.2,15.665,16.16,489392,0
2015-05-26,16.005,16.2,15.831,16.131,411884,0
2015-05-27,15.84,16.548,15.84,16.403,689887,0
2015-05-28,16.432,16.548,16.015,16.442,358863,0
2015-05-29,16.394,16.781,16.296,16.403,471464,0
2015-06-01,16.286,16.558,15.539,16.447,733327,0
2015-06-02,16.354,16.781,15.947,16.19,2226911,0
2015-06-03,16.248,16.364,15.627,16.336,764996,0
2015-06-04,16.131,16.791,16.092,16.781,814450,0
2015-06-05,16.84,17.538,16.432,17.5,770662,0
2015-06-08,17.51,17.656,17.209,17.529,469507,0
2015-06-09,17.568,17.908,17.179,17.345,488836,0
2015-06-10,17.433,17.847,16.99,17.817,447544,0
2015-06-11,17.847,18.496,17.637,18.496,387180,0
2015-06-12,18.595,18.595,18.093,18.191,350378,0
2015-06-15,17.876,18.595,17.758,18.467,451458,0
2015-06-16,18.368,18.703,17.778,17.827,531612,0
2015-06-17,17.915,17.915,16.931,17.492,484170,0
2015-06-18,17.492,18.171,17.187,18.102,520640,0
2015-06-19,18.398,18.851,18.024,18.486,1046563,0
2015-06-22,18.664,19.185,18.605,19.146,486811,0
2015-06-23,19.097,19.648,18.988,19.579,501446,0
2015-06-24,19.461,19.609,18.742,19.028,494633,0
2015-06-25,19.057,19.313,18.703,18.979,362061,0
2015-06-26,19.107,19.126,18.457,19.067,798992,0
2015-06-29,18.89,19.028,17.787,17.807,625479,0
2015-06-30,18.063,18.122,17.492,17.787,529655,0
2015-07-01,17.955,17.965,16.961,17.148,875996,0
2015-07-02,17.128,17.226,16.498,16.606,682775,0
2015-07-06,16.488,16.577,15.523,15.76,770243,0
2015-07-07,15.789,16.124,15.012,15.917,896517,0
2015-07-08,15.681,16.016,15.366,15.612,598660,0
2015-07-09,15.868,15.986,15.346,15.592,408080,0
2015-07-10,15.76,16.577,15.75,15.986,583930,0
2015-07-13,16.035,16.429,15.996,16.281,338187,0
2015-07-14,16.34,16.754,16.311,16.695,355005,0
2015-07-15,16.833,16.833,15.888,16.055,470351,0
2015-07-16,16.144,16.419,15.848,16.331,283838,0
2015-07-17,16.34,16.527,15.957,16.065,256714,0
2015-07-20,16.035,16.252,15.523,15.77,289831,0
2015-07-21,15.77,15.957,15.386,15.671,322746,0
2015-07-22,15.504,15.651,15.346,15.622,277946,0
2015-07-23,15.602,15.72,15.159,15.376,295520,0
2015-07-24,15.258,16.498,15.189,16.006,754293,0
2015-07-27,15.789,16.547,14.982,15.218,479700,0
2015-07-28,15.307,15.838,15.061,15.74,421998,0
2015-07-29,15.848,15.848,15.169,15.376,297959,0
2015-07-30,15.08,15.14,13.643,14.037,1100201,0
2015-07-31,14.017,15.494,13.378,15.08,1734417,0
2015-08-03,15.071,15.238,14.313,14.697,807054,0
2015-08-04,14.716,15.031,14.273,14.45,456233,0
2015-08-05,14.569,15.189,14.067,14.116,403610,0
2015-08-06,14.165,14.165,13.663,13.958,348478,0
2015-08-07,13.761,14.145,13.555,14.057,691918,0
2015-08-10,14.431,14.756,14.057,14.51,493618,0
2015-08-11,14.372,14.746,13.87,14.017,516924,0
2015-08-12,13.958,14.48,13.486,14.126,368664,0
2015-08-13,14.017,14.303,13.466,13.624,533135,0
2015-08-14,13.545,13.771,13.378,13.525,285768,0
2015-08-17,13.545,14.687,13.496,14.529,684197,0
2015-08-18,14.529,14.805,14.313,14.588,524602,0
2015-08-19,14.519,14.588,14.017,14.067,410112,0
2015-08-20,13.929,14.224,13.043,13.072,543802,0
2015-08-21,12.62,13.801,12.57,13.378,609022,0
2015-08-24,12.62,13.505,12.305,12.846,594775,0
2015-08-25,13.269,13.456,12.767,12.816,449224,0
2015-08-26,13.181,13.368,12.492,13.348,414074,0
2015-08-27,13.496,13.752,13.161,13.604,426366,0
2015-08-28,13.476,13.663,13.25,13.604,383699,0
2015-08-31,13.948,14.372,13.545,13.693,1243847,0
2015-09-01,13.348,14.165,13.25,14.076,2139043,0
2015-09-02,14.382,15.199,13.505,15.159,870612,0
2015-09-03,15.13,16.36,14.549,15.681,901901,0
2015-09-04,15.425,15.858,14.775,15.74,597034,0
2015-09-08,16.24,16.24,11.45,13.56,1193653,0
2015-09-09,13.04,13.4,10.65,10.68,2112100,0
2015-09-10,10.22,10.87,9.96,10.42,1329029,0
2015-09-11,10.25,10.37,9.87,10.13,742900,0
2015-09-14,10.13,10.25,9.86,10.05,1034200,0
2015-09-15,10.03,10.22,9.84,10.13,904800,0
2015-09-16,10.16,10.33,9.71,9.91,774300,0
2015-09-17,9.99,10.2,9.86,10.1,836334,0
2015-09-18,9.98,10.13,9.63,9.68,2218600,0
2015-09-21,9.87,9.99,9.1,9.37,986200,0
2015-09-22,9.37,9.77,9.01,9.22,975500,0
2015-09-23,9.32,9.46,8.78,9,1243032,0
2015-09-24,8.96,9.25,8.23,8.52,1564690,0
2015-09-25,8.65,8.65,7.53,7.68,1936100,0
2015-09-28,7.48,7.88,6.98,7.07,2341796,0
2015-09-29,7.06,7.38,6.36,6.78,2478600,0
2015-09-30,6.78,7.56,6.71,7.18,2095100,0
2015-10-01,7.17,7.7,6.83,7.57,2214600,0
2015-10-02,7.35,8.68,7.29,8.56,1925200,0
2015-10-05,8.61,9.57,8.61,9.28,1406344,0
2015-10-06,9.06,9.36,8.72,9.17,1085700,0
2015-10-07,9.2,9.22,8.57,8.71,1367300,0
2015-10-08,8.62,8.84,8.37,8.75,1065100,0
2015-10-09,8.76,8.81,8.56,8.64,805500,0
2015-10-12,8.65,8.745,8.24,8.34,679652,0
2015-10-13,8.28,8.5,7.8,7.97,974600,0
2015-10-14,8,8.5,7.99,8.15,534200,0
2015-10-15,8.11,8.91,8.1,8.88,567800,0
2015-10-16,8.94,9.07,8.49,8.95,461400,0
2015-10-19,8.96,9.18,8.53,8.85,524844,0
2015-10-20,8.88,9.07,8.7,8.75,584041,0
2015-10-21,8.83,8.94,8.22,8.66,495900,0
2015-10-22,8.77,8.77,7.91,8.35,914000,0
2015-10-23,8.48,9.05,8.48,8.9,660900,0
2015-10-26,8.84,8.95,8.5,8.58,709000,0
2015-10-27,8.54,8.83,8.21,8.71,712700,0
2015-10-28,8.73,8.74,7.95,8.15,1196500,0
2015-10-29,8.5,9.2,8.15,8.81,2378900,0
2015-10-30,8.94,9.04,8.75,8.78,1613900,0
2015-11-02,8.77,9.08,8.76,8.9,1814251,0
2015-11-03,8.95,9.37,8.85,9.06,1752500,0
2015-11-04,9.06,9.2,8.96,9.13,878382,0
2015-11-05,9.15,9.24,8.95,9.12,1087600,0
2015-11-06,9.07,9.21,8.85,9.11,1412800,0
2015-11-09,9.05,9.21,8.76,8.99,993323,0
2015-11-10,8.93,9.04,8.82,9,965300,0
2015-11-11,8.99,9.13,8.89,8.94,509000,0
2015-11-12,8.88,9.05,8.81,8.89,745100,0
2015-11-13,8.82,9.14,8.82,8.86,1040400,0
2015-11-16,8.87,9.07,8.85,8.99,667400,0
2015-11-17,9,9.14,8.79,8.82,634000,0
2015-11-18,8.91,9.07,8.85,8.89,824300,0
2015-11-19,9.02,9.05,8.85,8.87,680300,0
2015-11-20,8.96,9.04,8.9,8.92,367800,0
2015-11-23,8.89,9.02,8.86,9,729400,0
2015-11-24,9.02,9.11,8.94,9.04,503100,0
2015-11-25,9.09,9.17,8.98,9.03,540200,0
2015-11-27,9.08,9.15,9.02,9.08,245400,0
2015-11-30,9.18,9.4,9.16,9.25,1916300,0
2015-12-01,9.24,9.26,9.13,9.23,1654204,0
2015-12-02,9.49,9.73,9.22,9.27,979384,0
2015-12-03,9.28,9.33,8.59,9.05,963937,0
2015-12-04,8.99,9.39,8.88,9.39,723400,0
2015-12-07,9.32,9.54,9.22,9.4,818300,0
2015-12-08,9.26,9.7,9.1866,9.5,572911,0
2015-12-09,9.5,9.65,9.4,9.54,725800,0
2015-12-10,9.55,9.95,9.52,9.65,529200,0
2015-12-11,9.47,9.64,9.24,9.46,750500,0
2015-12-14,9.43,9.6,9.27,9.34,712925,0
2015-12-15,9.44,9.65,9.26,9.48,728400,0
2015-12-16,9.48,10.75,9.48,10.61,1142400,0
2015-12-17,10.61,10.74,10.01,10.08,850000,0
2015-12-18,10.08,10.63,10,10.24,3293600,0
2015-12-21,10.28,10.62,10.09,10.48,544800,0
2015-12-22,10.5,10.59,10.29,10.44,405218,0
2015-12-23,10.5,10.74,10.4,10.64,486400,0
2015-12-24,10.57,10.749,10.44,10.47,218086,0
2015-12-28,10.41,10.91,10.41,10.87,828151,0
2015-12-29,10.98,11.19,10.42,10.77,693525,0
2015-12-30,10.71,10.95,10.5,10.7,325464,0
2015-12-31,10.67,10.73,10.27,10.54,479978,0
2016-01-04,10.44,10.71,10.24,10.32,1078771,0
2016-01-05,10.37,10.54,10.26,10.4,551022,0
2016-01-06,10.29,10.33,9.97,10,597395,0
2016-01-07,9.9,10.22,9.485,9.77,672944,0
2016-01-08,9.81,10.25,9.59,9.81,621597,0
2016-01-11,10.48,10.54,9.47,9.88,725500,0
2016-01-12,9.53,10.05,8.05,8.43,1270240,0
2016-01-13,8.37,8.79,8.18,8.23,746310,0
2016-01-14,8.24,9.075,7.56,8.93,796244,0
2016-01-15,8.64,9.2,8.26,9.05,835509,0
2016-01-19,9,9.15,8.16,8.37,766800,0
2016-01-20,8.21,8.945,7.9,8.67,648246,0
2016-01-21,8.71,9.78,8.51,9.47,440997,0
2016-01-22,9.66,10.41,9.42,9.97,334542,0
2016-01-25,9.86,10.49,9.75,9.85,241224,0
2016-01-26,9.79,10.14,9.39,9.97,248901,0
2016-01-27,9.92,10.1,9.54,9.62,222380,0
2016-01-28,9.74,10.14,9.091,9.22,275343,0
2016-01-29,9.17,10.02,9.125,10.02,489290,0
2016-02-01,9.94,10,9.47,9.82,692911,0
2016-02-02,9.63,9.9,9.38,9.69,868891,0
2016-02-03,9.69,9.791,8.93,9.1,1084107,0
2016-02-04,10.92,11.72,10,11.1,2244027,0
2016-02-05,11.05,11.73,10.3385,11.03,1372213,0
2016-02-08,10.93,11.22,10.41,11.02,575863,0
2016-02-09,10.85,11.27,10.515,10.98,612032,0
2016-02-10,10.82,11.22,10.56,10.93,690304,0
2016-02-11,9.95,11.18,9.47,11.13,477834,0
2016-02-12,11.28,12.11,10.92,11.99,676186,0
2016-02-16,12.48,12.89,12.09,12.64,954217,0
2016-02-17,12.71,13.21,12.7,12.85,645794,0
2016-02-18,12.84,12.99,11.89,11.97,644633,0
2016-02-19,11.91,12.49,11.69,12.28,514140,0
2016-02-22,12.5,12.5,10.84,11.27,1032598,0
2016-02-23,11.25,11.72,11.16,11.42,460599,0
2016-02-24,11.24,11.56,10.8,11.44,349923,0
2016-02-25,11.45,11.6,10.92,11.53,289832,0
2016-02-26,11.63,11.92,11.515,11.62,338548,0
2016-02-29,11.51,12.01,11.04,11.71,482391,0
2016-03-01,11.74,11.94,11.13,11.47,856019,0
2016-03-02,11.58,12.057,11.14,11.93,665662,0
2016-03-03,11.95,12.31,11.89,12.13,362323,0
2016-03-04,12.17,12.47,11.84,12.02,374049,0
2016-03-07,11.98,12.6,11.95,12.53,474393,0
2016-03-08,12.51,12.51,11.99,11.99,318827,0
2016-03-09,12.04,12.38,11.82,12.2,439775,0
2016-03-10,12.3,12.33,11.04,12.05,309109,0
2016-03-11,12.14,12.44,11.965,12.42,491444,0
2016-03-14,12.25,12.59,11.67,12.26,842905,0
2016-03-15,12.16,12.27,11.22,11.36,670687,0
2016-03-16,11.37,11.63,11.02,11.26,584804,0
2016-03-17,11.23,11.36,11.02,11.16,632079,0
2016-03-18,11.24,12.32,11.205,12.23,2131441,0
2016-03-21,12.18,12.45,11.98,12.12,431474,0
2016-03-22,12.11,12.36,11.89,12.2,541734,0
2016-03-23,12.32,12.43,11.7,11.76,522754,0
2016-03-24,11.63,12.18,11.45,11.84,534273,0
2016-03-28,11.92,12.085,11.34,11.65,944709,0
2016-03-29,11.55,12.3,11.42,12.29,1235862,0
2016-03-30,12.41,12.6115,12.1,12.38,1102140,0
2016-03-31,12.4,12.73,12.355,12.59,693888,0
2016-04-01,12.48,13,12.295,12.83,977626,0
2016-04-04,12.9,13.45,12.88,13.21,668101,0
2016-04-05,13.12,13.47,12.7911,13.27,465070,0
2016-04-06,13.24,13.76,13.16,13.5,492465,0
2016-04-07,13.46,13.69,13.32,13.43,764408,0
2016-04-08,13.52,13.52,13.07,13.18,354099,0
2016-04-11,13.25,13.48,12.82,12.92,371339,0
2016-04-12,12.89,13.18,12.55,13.09,352742,0
2016-04-13,13.13,13.39,12.98,13.16,351445,0
2016-04-14,13.2,13.419,12.88,13.3,452275,0
2016-04-15,13.36,13.47,13.13,13.4,582968,0
2016-04-18,13.33,13.79,13.21,13.73,482519,0
2016-04-19,13.59,14.08,13.5401,13.77,520262,0
2016-04-20,13.7,14.15,13.59,13.76,366954,0
2016-04-21,13.73,13.94,13.66,13.745,401189,0
2016-04-22,13.7,13.99,13.54,13.75,381590,0
2016-04-25,13.76,13.85,13.55,13.73,276204,0
2016-04-26,13.89,13.94,13.56,13.63,394761,0
2016-04-27,13.7,13.705,12.33,12.47,1075161,0
2016-04-28,12.43,12.7,12.195,12.35,661461,0
2016-04-29,12.68,13.07,11.95,12.34,863390,0
2016-05-02,12.4,12.41,11.39,12.01,1194797,0
2016-05-03,11.96,12.18,11.72,11.74,524502,0
2016-05-04,11.7,11.84,11.45,11.61,369403,0
2016-05-05,11.59,11.72,11.39,11.53,208739,0
2016-05-06,11.54,11.85,11.41,11.83,398976,0
2016-05-09,11.64,11.86,11.58,11.7,388518,0
2016-05-10,11.77,11.93,11.3,11.31,809264,0
2016-05-11,11.29,11.45,11.12,11.13,377430,0
2016-05-12,11.12,11.2,10.69,10.75,595427,0
2016-05-13,10.61,10.84,10.48,10.7,786622,0
2016-05-16,10.75,10.96,10.46,10.64,648517,0
2016-05-17,10.57,10.84,10.46,10.57,751428,0
2016-05-18,10.47,10.99,10.47,10.81,470564,0
2016-05-19,10.66,10.96,10.52,10.81,315911,0
2016-05-20,10.83,11.29,10.75,11.09,378442,0
2016-05-23,11.13,11.22,10.72,10.95,341193,0
2016-05-24,11.01,11.67,10.96,11.44,1084309,0
2016-05-25,11.52,11.77,11.39,11.62,456936,0
2016-05-26,11.68,11.78,11.16,11.35,854444,0
2016-05-27,11.31,11.42,11.059,11.15,394663,0
2016-05-31,11.26,11.44,11.1,11.29,709293,0
2016-06-01,11.28,11.34,11.03,11.26,830556,0
2016-06-02,11.22,11.56,11.22,11.53,822892,0
2016-06-03,11.54,11.58,11.23,11.24,559795,0
2016-06-06,11.26,11.5,11.1,11.44,367308,0
2016-06-07,11.41,11.5,11.28,11.35,298693,0
2016-06-08,11.35,11.59,11.03,11.47,545806,0
2016-06-09,11.35,11.74,11.33,11.56,681797,0
2016-06-10,11.44,11.505,11.17,11.35,610817,0
2016-06-13,11.27,11.53,10.89,10.93,496669,0
2016-06-14,10.84,11.26,10.8,11.2,542385,0
2016-06-15,11.19,11.31,11.02,11.16,312387,0
2016-06-16,11.14,11.23,10.86,11.22,327641,0
2016-06-17,11.23,11.335,10.94,11.02,962922,0
2016-06-20,11.11,11.615,11.02,11.18,684485,0
2016-06-21,11.13,11.19,10.85,10.91,554772,0
2016-06-22,10.87,11.4,10.83,11.02,655708,0
2016-06-23,11.15,11.27,10.95,11.22,595474,0
2016-06-24,10.82,11.12,10.25,10.32,982263,0
2016-06-27,10.17,10.32,9.78,9.91,573978,0
2016-06-28,10.07,10.34,9.92,10.17,958117,0
2016-06-29,10.36,10.735,10.04,10.63,857097,0
2016-06-30,10.67,10.78,10.23,10.53,918280,0
2016-07-01,10.48,11.09,10.48,11.07,745130,0
2016-07-05,11.05,11.175,10.795,10.97,667541,0
2016-07-06,10.9,11.45,10.86,11.4,825892,0
2016-07-07,11.48,11.67,11.36,11.38,694291,0
2016-07-08,11.42,11.8,11.41,11.64,534943,0
2016-07-11,11.68,11.84,11.62,11.76,605779,0
2016-07-12,11.8,11.95,11.75,11.76,490993,0
2016-07-13,11.9,12.16,11.64,11.89,988287,0
2016-07-14,11.94,12.02,11.76,11.79,346325,0
2016-07-15,11.93,12,11.86,11.89,354837,0
2016-07-18,11.86,11.93,11.69,11.72,340754,0
2016-07-19,11.69,11.78,11.41,11.42,316101,0
2016-07-20,11.49,11.83,11.44,11.68,335111,0
2016-07-21,11.75,11.925,11.475,11.5,368727,0
2016-07-22,11.51,11.7,11.41,11.49,475997,0
2016-07-25,11.4,11.5499,11.3,11.42,385229,0
2016-07-26,11.37,11.66,11.37,11.44,269069,0
2016-07-27,11.57,12.16,11.57,11.79,791981,0
2016-07-28,11.83,12.01,11.68,11.7,654034,0
2016-07-29,11.75,13.3199,11.75,12.87,2013478,0
2016-08-01,12.94,13.37,12.765,13.04,1071654,0
2016-08-02,13.05,13.22,12.56,12.84,584865,0
2016-08-03,12.86,13.05,12.75,13.01,483063,0
2016-08-04,13.04,13.19,12.66,12.76,442709,0
2016-08-05,12.83,12.98,12.51,12.7,371346,0
2016-08-08,12.74,12.86,12.48,12.51,282167,0
2016-08-09,12.58,12.67,12.4,12.47,382105,0
2016-08-10,12.5,12.65,12.2,12.32,384025,0
2016-08-11,12.35,12.6,12.16,12.54,471335,0
2016-08-12,12.49,12.52,12.32,12.46,493392,0
2016-08-15,12.47,12.84,12.47,12.61,460566,0
2016-08-16,12.53,12.69,12.42,12.44,413437,0
2016-08-17,12.38,12.38,11.89,12.02,809884,0
2016-08-18,12.02,12.17,11.93,11.97,238495,0
2016-08-19,11.93,11.94,11.66,11.79,347380,0
2016-08-22,11.77,11.83,11.39,11.43,617485,0
2016-08-23,11.45,11.51,11.27,11.34,461744,0
2016-08-24,11.27,11.545,10.88,10.91,537216,0
2016-08-25,10.88,11.34,10.87,11.21,539389,0
2016-08-26,11.21,11.41,11.07,11.38,548944,0
2016-08-29,11.37,11.47,10.92,10.96,526517,0
2016-08-30,10.92,11.07,10.9006,11.01,464204,0
2016-08-31,10.95,11.18,10.87,11.09,623860,0
2016-09-01,11.11,11.15,10.855,11.07,802656,0
2016-09-02,11.14,11.23,10.92,11.09,351748,0
2016-09-06,11.07,11.6,11.06,11.39,602603,0
2016-09-07,11.42,11.57,11.335,11.38,392145,0
2016-09-08,11.38,11.6,11.32,11.6,350579,0
2016-09-09,11.47,11.58,11.22,11.23,431674,0
2016-09-12,11.12,11.74,11.03,11.72,421888,0
2016-09-13,11.61,11.61,11.24,11.31,577316,0
2016-09-14,11.27,11.72,11.27,11.46,504447,0
2016-09-15,11.44,11.68,11.41,11.65,292979,0
2016-09-16,11.64,11.7,11.39,11.43,859927,0
2016-09-19,11.47,11.57,11.2701,11.36,497894,0
2016-09-20,11.47,11.63,11.25,11.26,441315,0
2016-09-21,11.26,11.4,11.04,11.21,325266,0
2016-09-22,11.3,11.45,11.25,11.45,397973,0
2016-09-23,11.33,11.64,11.33,11.46,457408,0
2016-09-26,11.4,11.52,11.13,11.13,300008,0
2016-09-27,11.1,11.38,11.1,11.29,561168,0
2016-09-28,11.34,11.52,11.21,11.21,638326,0
2016-09-29,11.16,11.43,10.83,10.84,543425,0
2016-09-30,10.93,11.16,10.77,10.98,371694,0
2016-10-03,10.97,11.04,10.7,10.97,650987,0
2016-10-04,10.92,11.02,10.76,10.84,479614,0
2016-10-05,10.84,11.145,10.8,11.07,408127,0
2016-10-06,11,11.25,10.795,11.02,443915,0
2016-10-07,11.02,11.22,10.53,10.61,1015445,0
2016-10-10,10.73,10.84,10.59,10.59,333142,0
2016-10-11,10.51,10.57,10.16,10.19,684418,0
2016-10-12,10.15,10.29,10.01,10.05,761058,0
2016-10-13,9.99,10.3,9.95,10.15,1050998,0
2016-10-14,10.24,10.27,9.94,9.97,315466,0
2016-10-17,9.93,10.07,9.76,9.98,489497,0
2016-10-18,10.12,10.18,9.9421,10.12,620391,0
2016-10-19,10.11,10.17,10,10.05,410338,0
2016-10-20,10.06,10.34,10.03,10.19,449864,0
2016-10-21,10.16,10.16,9.97,10.03,635395,0
2016-10-24,10.3,10.3,9.95,10.03,202712,0
2016-10-25,9.99,10.185,9.95,10.17,385146,0
2016-10-26,10.09,10.125,9.655,9.76,1006083,0
2016-10-27,9.85,9.85,9.52,9.64,810058,0
2016-10-28,8.82,9.65,8.67,9.6,1664799,0
2016-10-31,9.9,10.42,9.85,10.3,1511414,0
2016-11-01,10.28,10.62,10.03,10.17,1017995,0
2016-11-02,10.11,10.32,9.81,9.89,684826,0
2016-11-03,9.87,10.15,9.35,9.37,578200,0
2016-11-04,9.34,9.8,9.3,9.64,710840,0
2016-11-07,9.78,9.94,9.67,9.83,372317,0
2016-11-08,10.45,10.58,10.33,10.34,2422497,0
2016-11-09,10.61,11.23,10.55,10.76,11307019,0
2016-11-10,10.86,10.98,10.67,10.76,1734854,0
2016-11-11,10.76,11,10.61,10.94,1397702,0
2016-11-14,11.03,11.27,10.795,11.17,1070286,0
2016-11-15,11.12,11.21,10.96,11.13,875094,0
2016-11-16,11.09,11.34,11.0721,11.2,922978,0
2016-11-17,11.24,11.25,10.995,11.06,710466,0
2016-11-18,11.05,11.05,10.66,10.91,915773,0
2016-11-21,10.89,10.97,10.69,10.92,606612,0
2016-11-22,10.93,10.98,10.71,10.9,607292,0
2016-11-23,10.75,10.94,10.57,10.94,713436,0
2016-11-25,10.94,11.03,10.51,11.02,421439,0
2016-11-28,10.98,11.045,10.67,10.7,825938,0
2016-11-29,10.69,10.8,10.42,10.45,1097081,0
2016-11-30,10.45,10.57,10.14,10.33,802069,0
2016-12-01,10.35,10.4,10.07,10.21,601271,0
2016-12-02,10.24,10.41,10.2,10.33,532392,0
2016-12-05,10.41,10.55,10.18,10.33,576190,0
2016-12-06,10.34,10.6492,10.26,10.61,423876,0
2016-12-07,10.5,10.695,10.21,10.49,425792,0
2016-12-08,10.45,10.82,10.2575,10.79,656386,0
2016-12-09,10.83,11.055,10.64,10.82,513646,0
2016-12-12,10.75,10.86,10.53,10.73,491440,0
2016-12-13,10.82,10.91,10.62,10.85,504403,0
2016-12-14,10.87,10.99,10.64,10.73,749397,0
2016-12-15,10.71,11.01,10.68,11,656641,0
2016-12-16,11.05,11.11,10.87,10.915,1689800,0
2016-12-19,10.96,11.21,10.755,10.79,476661,0
2016-12-20,10.86,10.9,10.63,10.86,441593,0
2016-12-21,10.82,11.017,10.69,10.7,448988,0
2016-12-22,10.71,10.71,10.425,10.56,864406,0
2016-12-23,10.5,10.67,10.47,10.63,784694,0
2016-12-27,10.65,10.74,10.45,10.46,461578,0
2016-12-28,10.45,10.45,10.29,10.43,294635,0
2016-12-29,10.45,10.65,10.41,10.57,249005,0
2016-12-30,10.54,10.71,10.44,10.7,485459,0
2017-01-03,10.77,11.14,10.64,11.14,751682,0
2017-01-04,11.16,11.455,11.01,11.37,932744,0
2017-01-05,11.34,11.45,11.1734,11.36,398196,0
2017-01-06,11.35,11.7,11.27,11.52,387770,0
2017-01-09,11.53,11.709,11.43,11.64,394830,0
2017-01-10,11.59,11.74,11.49,11.5,468298,0
2017-01-11,11.53,11.56,11.15,11.5,1098845,0
2017-01-12,11.4,11.6,11.23,11.54,371885,0
2017-01-13,11.51,11.74,11.34,11.34,262417,0
2017-01-17,11.29,11.33,10.865,10.88,973027,0
2017-01-18,10.96,10.98,10.75,10.86,766380,0
2017-01-19,10.86,10.97,10.54,10.55,721148,0
2017-01-20,10.56,10.66,10.37,10.52,668212,0
2017-01-23,10.54,10.68,10.45,10.59,370005,0
2017-01-24,10.61,10.705,10.51,10.69,312775,0
2017-01-25,10.76,10.91,10.74,10.85,310787,0
2017-01-26,10.79,10.96,10.65,10.81,306084,0
2017-01-27,10.84,10.9,10.65,10.81,392027,0
2017-01-30,10.76,10.76,10.4,10.43,791273,0
2017-01-31,10.4,10.69,10.3,10.6,1183883,0
2017-02-01,10.61,10.77,10.5,10.6,989627,0
2017-02-02,10.63,10.78,10.47,10.66,350826,0
2017-02-03,10.77,11.03,10.57,11.02,502122,0
2017-02-06,10.93,11.1,10.88,11.03,350016,0
2017-02-07,11.03,11.14,10.7,10.72,500315,0
2017-02-08,10.67,11.08,10.65,10.94,866072,0
2017-02-09,10.87,11.24,10.87,11.1,922575,0
2017-02-10,11.88,11.88,11.06,11.13,2130656,0
2017-02-13,11.21,11.56,11.1,11.55,1129568,0
2017-02-14,11.5,11.88,11.5,11.8,934087,0
2017-02-15,11.8,12.17,11.73,12.05,1185866,0
2017-02-16,12.04,12.2,11.83,12.005,704265,0
2017-02-17,11.97,12.09,11.815,12.04,632505,0
2017-02-21,12.07,12.1,11.745,11.79,492299,0
2017-02-22,11.76,11.76,11.51,11.66,862795,0
2017-02-23,11.68,11.89,11.41,11.5,728258,0
2017-02-24,11.44,11.77,11.3524,11.48,525716,0
2017-02-27,11.49,11.9,11.405,11.9,687428,0
2017-02-28,11.79,11.81,11.516,11.55,1312800,0
2017-03-01,11.65,11.93,11.6,11.85,1125428,0
2017-03-02,11.79,11.79,11.58,11.61,772700,0
2017-03-03,11.64,11.77,11.395,11.55,1351576,0
2017-03-06,11.54,11.71,11.41,11.63,911057,0
2017-03-07,12,12.64,11.8,12.32,3463673,0
2017-03-08,12.35,13.08,12.35,12.98,2620253,0
2017-03-09,12.89,13.05,12.82,12.85,980392,0
2017-03-10,12.97,13.1,12.58,12.67,794688,0
2017-03-13,12.66,12.98,12.5,12.79,2501282,0
2017-03-14,12.74,12.74,12.46,12.525,1308570,0
2017-03-15,12.55,12.59,12.3,12.445,1311069,0
2017-03-16,12.48,12.66,12.4,12.64,756284,0
2017-03-17,12.49,12.95,12.49,12.95,1485641,0
2017-03-20,12.96,13.44,12.91,13.235,1120696,0
2017-03-21,13.28,13.43,12.82,12.86,1107874,0
2017-03-22,12.89,12.99,12.7321,12.86,1014960,0
2017-03-23,12.88,13.18,12.83,12.91,2400920,0
2017-03-24,12.97,13.07,12.72,12.85,1257272,0
2017-03-27,12.74,13.12,12.74,13.02,2424969,0
2017-03-28,13.01,13.69,13.01,13.16,2913228,0
2017-03-29,13.2,13.74,12.96,13.43,2269288,0
2017-03-30,13.65,13.91,13.42,13.82,2729433,0
2017-03-31,13.78,14.05,13.71,13.83,914936,0
2017-04-03,13.83,13.9,13.16,13.42,1410110,0
2017-04-04,13.44,13.79,13.41,13.695,714854,0
2017-04-05,13.8,13.85,13.365,13.46,1216399,0
2017-04-06,13.49,13.76,13.3,13.53,1358474,0
2017-04-07,13.44,13.755,13.2843,13.625,9868603,0
2017-04-10,13.7,14.31,13.521,14.22,4903512,0
2017-04-11,14.25,14.48,14.086,14.42,1613514,0
2017-04-12,14.5,14.55,14.2401,14.29,1318540,0
2017-04-13,14.27,14.39,14.135,14.19,851377,0
2017-04-17,14.17,14.3,14.11,14.14,864833,0
2017-04-18,14.15,14.37,13.85,13.93,863346,0
2017-04-19,13.98,14.17,13.8725,14.02,916739,0
2017-04-20,14.05,14.085,12.44,12.585,2654933,0
2017-04-21,12.61,12.73,12.36,12.52,1364774,0
2017-04-24,12.7,13.06,12.7,12.82,1205195,0
2017-04-25,12.68,13.16,12.68,13.07,1054671,0
2017-04-26,13.09,13.09,12.81,12.85,1047942,0
2017-04-27,12.9,12.97,12.57,12.59,1397008,0
2017-05-01,11.78,12.38,11.61,12.25,1269558,0
2017-05-02,12.29,12.31,11.57,11.61,1281506,0
2017-05-03,11.6,11.77,11.455,11.47,928016,0
2017-05-04,11.5,11.54,11.28,11.51,837058,0
2017-05-05,11.59,11.59,11.34,11.44,727615,0
2017-05-08,11.39,11.67,11.34,11.67,918039,0
2017-05-09,11.64,11.95,11.44,11.5,1302642,0
2017-05-10,11.42,11.76,11.37,11.64,899990,0
2017-05-11,11.87,11.9101,11.52,11.85,853453,0
2017-05-12,11.78,11.97,11.7,11.71,516005,0
2017-05-15,11.69,11.78,11.61,11.64,492591,0
2017-05-16,11.68,11.86,11.491,11.85,673848,0
2017-05-17,11.7,11.82,11.6,11.66,822961,0
2017-05-18,11.66,11.73,11.425,11.66,542430,0
2017-05-19,11.63,11.86,11.615,11.86,579910,0
2017-05-22,11.85,12.15,11.85,12.08,643724,0
2017-05-23,12.08,12.225,11.96,12.09,703007,0
2017-05-24,12.08,12.34,12.02,12.23,974160,0
2017-05-25,12.25,12.36,11.995,12.09,664632,0
2017-05-26,12.2,12.59,12.07,12.17,1283228,0
2017-05-30,12.15,12.3,11.861,12.13,758543,0
2017-05-31,12.15,12.455,12.15,12.22,2950411,0
2017-06-01,12.23,12.58,12.15,12.55,912847,0
2017-06-02,12.53,12.71,12.48,12.53,734153,0
2017-06-05,12.55,12.7,12.31,12.5,469425,0
2017-06-06,12.47,12.585,12.361,12.45,424379,0
2017-06-07,12.45,12.53,12.24,12.32,461716,0
2017-06-08,12.33,12.525,12.201,12.38,395690,0
2017-06-09,12.39,12.68,12.291,12.41,521628,0
2017-06-12,12.4,12.57,12.24,12.29,474327,0
2017-06-13,12.31,12.315,12.06,12.24,518793,0
2017-06-14,12.21,12.35,12.08,12.24,425696,0
2017-06-15,12.19,12.28,11.87,11.89,646176,0
2017-06-16,11.8,11.98,11.68,11.97,1337974,0
2017-06-19,12.04,12.46,12.02,12.31,551532,0
2017-06-20,12.31,12.59,12.21,12.34,568195,0
2017-06-21,12.36,12.745,12.264,12.48,550075,0
2017-06-22,12.52,12.84,12.52,12.73,463718,0
2017-06-23,12.72,12.98,12.62,12.97,1411489,0
2017-06-26,13,13.24,12.92,13.12,940758,0
2017-06-27,13.1,13.1,12.57,12.58,490534,0
2017-06-28,12.63,13.045,12.5,12.9,519340,0
2017-06-29,12.83,13.05,12.71,12.88,413224,0
2017-06-30,12.89,13.02,12.67,12.8,368806,0
2017-07-03,12.86,13.01,12.83,12.88,229874,0
2017-07-05,12.87,13.13,12.79,13.1,741200,0
2017-07-06,13.04,13.04,12.68,12.74,434263,0
2017-07-07,12.8,12.91,12.555,12.58,493758,0
2017-07-10,12.59,12.82,12.49,12.66,359336,0
2017-07-11,12.66,12.97,12.66,12.77,406774,0
2017-07-12,12.81,12.96,12.75,12.9,373806,0
2017-07-13,12.88,12.98,12.78,12.97,626761,0
2017-07-14,13,13.3,12.815,12.915,481721,0
2017-07-17,13,13.16,12.81,12.86,487790,0
2017-07-18,12.84,12.98,12.63,12.94,379921,0
2017-07-19,12.98,13.14,12.93,13.02,284576,0
2017-07-20,13.03,13.34,13.03,13.16,479755,0
2017-07-21,13.28,13.28,12.95,13.06,425349,0
2017-07-24,13.05,13.12,12.9,12.98,355779,0
2017-07-25,12.99,13.15,12.9,13.11,466735,0
2017-07-26,13.18,13.35,13,13.19,778886,0
2017-07-27,13.8,14.48,13.48,13.68,1816585,0
2017-07-28,13.66,13.83,13.53,13.77,783157,0
2017-07-31,13.8,14.28,13.72,13.72,1335911,0
2017-08-01,13.14,13.65,12.6,13.28,4947097,0
2017-08-02,13.13,13.16,12.42,12.88,5820597,0
2017-08-03,12.94,12.98,12.76,12.91,1456514,0
2017-08-04,12.9,12.98,12.62,12.845,920231,0
2017-08-07,12.87,12.99,12.75,12.89,828548,0
2017-08-08,12.85,12.93,12.54,12.64,797031,0
2017-08-09,12.59,12.74,12.47,12.58,696639,0
2017-08-10,12.55,12.58,12.12,12.22,1094920,0
2017-08-11,12.25,12.57,12.24,12.47,1078511,0
2017-08-14,12.53,12.75,12.52,12.65,577579,0
2017-08-15,12.67,12.78,12.51,12.64,1208895,0
2017-08-16,12.65,12.84,12.52,12.64,645241,0
2017-08-17,12.61,12.8,12.5,12.51,1448043,0
2017-08-18,12.42,12.55,12.25,12.28,713670,0
2017-08-21,12.2,12.32,11.88,12.06,1215163,0
2017-08-22,12.08,12.66,12.08,12.58,1722229,0
2017-08-23,12.53,12.99,12.44,12.57,1195850,0
2017-08-24,12.6,12.79,12.6,12.77,417428,0
2017-08-25,12.8,12.905,12.7,12.83,498640,0
2017-08-28,12.89,13.39,12.89,13.335,1354383,0
2017-08-29,13.24,13.44,13.2,13.36,643052,0
2017-08-30,13.4,13.75,13.38,13.72,812876,0
2017-08-31,13.75,14.1,13.66,14.04,1714926,0
2017-09-01,14.06,14.2,13.89,13.94,1089425,0
2017-09-05,13.97,14.1,13.77,13.86,1067149,0
2017-09-06,13.94,14.165,13.911,14.09,682030,0
2017-09-07,14.13,14.19,13.98,14.02,471499,0
2017-09-08,14.01,14.13,13.755,13.8,500033,0
2017-09-11,13.91,14.01,13.64,13.65,994286,0
2017-09-12,13.64,13.99,13.64,13.86,872769,0
2017-09-13,13.86,14.08,13.82,14.05,864414,0
2017-09-14,14.04,14.15,13.85,14.05,941858,0
2017-09-15,14.08,14.15,13.78,13.87,1951604,0
2017-09-18,13.92,14.04,13.81,13.82,561382,0
2017-09-19,14.15,14.2,13.46,13.51,1576982,0
2017-09-20,13.56,13.77,13.53,13.59,542863,0
2017-09-21,13.54,13.63,13.38,13.49,283342,0
2017-09-22,13.47,13.805,13.448,13.78,344483,0
2017-09-25,13.74,13.96,13.71,13.78,1110997,0
2017-09-26,13.75,14.15,13.74,13.9,845491,0
2017-09-27,13.92,14.17,13.84,14.11,664335,0
2017-09-28,14.09,14.12,13.89,13.96,565942,0
2017-09-29,14.03,14.15,13.94,14.12,498816,0
2017-10-02,14.12,14.87,14.07,14.49,1111427,0
2017-10-03,14.47,14.66,14.34,14.48,831010,0
2017-10-04,14.53,14.74,14.4,14.45,722445,0
2017-10-05,14.45,14.85,14.45,14.75,749969,0
2017-10-06,14.75,14.8,14.27,14.32,599752,0
2017-10-09,14.32,14.39,14.03,14.16,494363,0
2017-10-10,14.21,14.24,13.75,13.94,435462,0
2017-10-11,13.95,14.05,13.74,13.83,491209,0
2017-10-12,13.83,14.04,13.6,13.9,1820637,0
2017-10-13,13.93,14.01,13.74,13.76,758769,0
2017-10-16,13.76,13.99,13.6455,13.99,853324,0
2017-10-17,14,14.21,13.86,13.93,932513,0
2017-10-18,13.99,14.055,13.6,13.63,638314,0
2017-10-19,13.58,14.1,13.43,14.1,868636,0
2017-10-20,14.2,14.23,13.8,13.83,422049,0
2017-10-23,13.9,14.07,13.78,13.83,924917,0
2017-10-24,13.86,14.1,13.68,13.89,1014694,0
2017-10-25,13.81,13.81,11.47,11.73,3123978,0
2017-10-26,12.2,12.7,11.96,12.24,2814049,0
2017-10-27,11.6,12.25,11.6,11.8,1801385,0
2017-10-30,11.89,12.1,11.71,11.95,1446121,0
2017-10-31,12.07,12.4194,12.07,12.24,1472659,0
2017-11-01,12.34,12.4489,12.16,12.21,569618,0
2017-11-02,12.12,12.43,12.06,12.29,1145314,0
2017-11-03,12.26,12.5,12.19,12.3,913165,0
2017-11-06,12.25,12.57,12.2,12.45,789392,0
2017-11-07,12.38,12.45,12.17,12.19,726998,0
2017-11-08,12.16,12.58,12.16,12.41,563953,0
2017-11-09,12.27,12.55,12.12,12.3,912626,0
2017-11-10,12.22,12.65,12.21,12.59,837859,0
