Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,20.627,21.305,20.59,21.305,491051,0
2005-02-28,21.305,22.186,21.305,22.186,465369,0
2005-03-01,22.343,22.384,21.751,21.919,752659,0
2005-03-02,22.051,22.21,21.876,21.902,295926,0
2005-03-03,22.218,22.676,22.148,22.518,428891,0
2005-03-04,22.66,22.703,22.412,22.553,261038,0
2005-03-07,22.694,22.729,22.518,22.65,243424,0
2005-03-08,22.605,22.904,22.384,22.694,610035,0
2005-03-09,22.518,22.518,22.025,22.113,380817,0
2005-03-10,22.051,22.186,21.778,21.842,326497,0
2005-03-11,21.778,22.113,21.585,21.832,447752,0
2005-03-14,22,22.421,22,22.105,522074,0
2005-03-15,22.176,22.553,22.176,22.297,647654,0
2005-03-16,22.297,22.66,22.297,22.518,851527,0
2005-03-17,22.588,22.967,22.466,22.491,650832,0
2005-03-18,22.466,22.588,22.297,22.412,445024,0
2005-03-21,22.438,23.047,22.43,22.694,462414,0
2005-03-22,22.755,23.32,22.755,22.772,574806,0
2005-03-23,22.772,23.04,22.491,22.509,359113,0
2005-03-24,22.553,23.07,22.553,22.614,348883,0
2005-03-28,22.624,23.062,22.384,22.887,547306,0
2005-03-29,23.206,23.608,22.877,22.897,490369,0
2005-03-30,23.336,23.408,22.772,23.353,609581,0
2005-03-31,23.408,23.963,23.266,23.81,545147,0
2005-04-01,23.81,23.899,23.547,23.828,516850,0
2005-04-04,23.802,23.802,23.425,23.643,424457,0
2005-04-05,23.732,24.401,23.705,24.093,620035,0
2005-04-06,24.093,24.261,23.705,23.785,614353,0
2005-04-07,23.794,23.794,23.054,23.143,993464,0
2005-04-08,23.099,23.099,22.369,22.378,1039151,0
2005-04-11,21.481,21.919,20.96,21.401,1987500,0
2005-04-12,20.863,21.691,20.828,21.373,704470,0
2005-04-13,21.364,21.401,21.032,21.162,647424,0
2005-04-14,21.162,21.444,20.96,21.129,520940,0
2005-04-15,21.065,21.199,20.951,21.048,445821,0
2005-04-18,21.032,21.181,20.476,20.811,966304,0
2005-04-19,20.977,21.472,20.951,21.286,732315,0
2005-04-20,21.223,21.472,20.45,20.6,557191,0
2005-04-21,20.687,21.278,20.668,21.171,699699,0
2005-04-22,21.171,21.314,20.828,20.89,488664,0
2005-04-25,20.96,21.339,20.854,21.305,563327,0
2005-04-26,21.305,21.305,20.634,20.777,595261,0
2005-04-27,20.627,21.481,20.45,21.092,926301,0
2005-04-28,22.967,22.975,20.581,21.815,2184444,0
2005-04-29,21.822,22.43,21.822,22.316,1016082,0
2005-05-02,22.79,23.16,22.527,22.958,969146,0
2005-05-03,22.949,23.794,22.676,23.425,1320186,0
2005-05-04,23.538,24.137,23.538,23.963,1098925,0
2005-05-05,24.13,24.181,23.74,23.971,403661,0
2005-05-06,24.137,24.391,23.891,24.05,438207,0
2005-05-09,24.216,24.77,23.954,24.374,508778,0
2005-05-10,24.762,25.096,24.384,24.524,472414,0
2005-05-11,24.691,24.726,24.419,24.708,334563,0
2005-05-12,24.691,24.745,24.031,24.181,503210,0
2005-05-13,24.286,24.34,23.487,24.305,948237,0
2005-05-16,25.168,26.724,25.168,26.249,1838400,0
2005-05-17,26.187,26.372,25.676,26.09,562532,0
2005-05-18,26.249,26.38,26.099,26.292,356273,0
2005-05-19,26.353,26.469,26.153,26.344,290924,0
2005-05-20,26.239,26.592,26.127,26.398,271833,0
2005-05-23,26.487,26.636,26.135,26.266,503666,0
2005-05-24,25.546,25.921,25.168,25.783,670606,0
2005-05-25,25.713,25.747,25.272,25.561,332179,0
2005-05-26,25.51,25.676,25.237,25.51,474006,0
2005-05-27,25.423,25.659,25.423,25.571,229672,0
2005-05-31,25.598,26.321,25.598,26.171,664698,0
2005-06-01,26.321,26.549,26.187,26.549,501619,0
2005-06-02,26.469,26.469,25.985,26.311,391158,0
2005-06-03,26.344,26.866,26.276,26.679,609466,0
2005-06-06,26.821,26.918,26.372,26.813,432979,0
2005-06-07,26.866,27.261,26.794,27.112,527300,0
2005-06-08,27.137,27.473,27.137,27.172,314565,0
2005-06-09,27.137,27.27,27.042,27.137,346384,0
2005-06-10,27.207,27.235,26.724,26.847,259672,0
2005-06-13,26.935,27.848,26.935,27.701,506394,0
2005-06-14,27.745,28.491,27.578,28.458,652083,0
2005-06-15,28.486,28.501,27.506,28.018,630490,0
2005-06-16,27.885,27.885,27.137,27.463,606284,0
2005-06-17,27.067,27.172,25.921,26.321,1406559,0
2005-06-20,26.389,26.609,26.321,26.512,777543,0
2005-06-21,26.512,26.935,26.504,26.636,296722,0
2005-06-22,26.724,26.873,26.292,26.38,287402,0
2005-06-23,26.311,26.714,26.301,26.38,332747,0
2005-06-24,26.389,26.398,26.073,26.285,309791,0
2005-06-27,26.285,26.521,26.187,26.398,288540,0
2005-06-28,26.461,27.216,26.461,27.128,435252,0
2005-06-29,27.165,27.41,27.112,27.199,357635,0
2005-06-30,27.207,27.27,26.873,26.873,288766,0
2005-07-01,26.873,27.104,26.697,27.058,304335,0
2005-07-05,27.155,27.438,27.094,27.165,446163,0
2005-07-06,27.146,27.525,26.866,26.997,404567,0
2005-07-07,26.461,27.137,26.433,26.997,273200,0
2005-07-08,27.032,27.913,26.987,27.682,467411,0
2005-07-11,27.848,28.564,27.848,28.397,483438,0
2005-07-12,28.018,28.027,27.112,27.55,704587,0
2005-07-13,27.55,27.559,26.575,26.618,698337,0
2005-07-14,26.118,26.372,25.607,25.969,778227,0
2005-07-15,25.96,26.276,25.685,25.978,312859,0
2005-07-18,25.985,26.697,25.951,26.504,388318,0
2005-07-19,26.626,26.724,26.424,26.672,303652,0
2005-07-20,26.626,26.901,26.626,26.734,355246,0
2005-07-21,26.398,26.54,25.913,25.96,327064,0
2005-07-22,26.019,26.222,25.168,25.985,668334,0
2005-07-25,26.081,26.433,26.019,26.363,214104,0
2005-07-26,26.372,26.987,26.372,26.565,386385,0
2005-07-27,26.901,26.926,26.521,26.831,175237,0
2005-07-28,26.794,26.866,26.487,26.592,235810,0
2005-07-29,26.424,26.433,24.622,24.919,1035402,0
2005-08-01,24.928,25.793,24.919,25.218,831980,0
2005-08-02,25.218,25.528,24.833,25.237,840844,0
2005-08-03,22.846,22.846,19.675,21.638,4702656,0
2005-08-04,21.638,22.57,21.63,22.421,1522927,0
2005-08-05,22.403,22.457,21.7,21.991,1155747,0
2005-08-08,21.982,22.218,21.815,22.121,948011,0
2005-08-09,22.051,22.051,21.558,21.576,1009601,0
2005-08-10,21.576,21.76,21.12,21.129,1128589,0
2005-08-11,21.102,21.25,20.627,20.846,954147,0
2005-08-12,21.012,21.057,20.687,20.977,472981,0
2005-08-15,20.89,21.199,20.74,20.97,421047,0
2005-08-16,20.977,21.207,20.723,21.032,511961,0
2005-08-17,21.022,21.065,20.714,21.032,529574,0
2005-08-18,21.032,21.295,20.898,21.162,537189,0
2005-08-19,21.162,21.199,21.004,21.057,454344,0
2005-08-22,21.022,21.129,20.863,20.881,359224,0
2005-08-23,20.863,20.89,20.634,20.758,482755,0
2005-08-24,20.792,20.944,20.687,20.732,457413,0
2005-08-25,20.767,21.032,20.653,20.96,535373,0
2005-08-26,20.96,21.102,20.828,21.102,613557,0
2005-08-29,21.065,21.25,20.828,21.065,776065,0
2005-08-30,21.032,21.102,20.944,21.032,478436,0
2005-08-31,20.758,20.846,20.566,20.758,654355,0
2005-09-01,20.74,21.137,20.687,21.092,292970,0
2005-09-02,21.092,21.162,20.96,21.057,333996,0
2005-09-06,21.102,21.171,20.6,20.96,523438,0
2005-09-07,20.96,21.04,20.777,20.996,213648,0
2005-09-08,20.723,20.951,20.634,20.634,353657,0
2005-09-09,20.634,21.408,20.634,21.364,352292,0
2005-09-12,20.89,20.996,20.627,20.811,612078,0
2005-09-13,20.687,20.802,20.59,20.758,515596,0
2005-09-14,20.926,21.199,20.82,21.082,350020,0
2005-09-15,21.092,21.207,20.96,21.04,351725,0
2005-09-16,21.04,21.04,20.687,20.723,611742,0
2005-09-19,20.89,20.898,20.575,20.6,431388,0
2005-09-20,20.96,21.189,20.881,21.12,356043,0
2005-09-21,21.04,21.04,20.767,20.898,248310,0
2005-09-22,20.828,20.828,20.566,20.627,420024,0
2005-09-23,20.627,20.627,20.363,20.45,293653,0
2005-09-26,20.557,20.557,20.275,20.344,258198,0
2005-09-27,20.344,20.344,19.376,20.275,456050,0
2005-09-28,20.248,20.389,19.965,20.239,242627,0
2005-09-29,20.239,20.468,20.107,20.283,251718,0
2005-09-30,20.275,20.415,20.151,20.212,174326,0
2005-10-03,20.151,20.608,20.151,20.6,442867,0
2005-10-04,21.842,22.563,21.364,21.391,1434400,0
2005-10-05,21.216,21.216,20.687,20.977,629470,0
2005-10-06,21.012,21.25,20.74,20.987,555032,0
2005-10-07,21.032,21.322,21.012,21.057,299676,0
2005-10-10,20.951,21.12,20.519,20.608,336496,0
2005-10-11,20.687,20.802,20.115,20.167,530257,0
2005-10-12,20.151,20.222,19.472,19.729,910281,0
2005-10-13,19.675,19.889,19.472,19.65,245809,0
2005-10-14,19.737,20.248,19.675,19.993,460934,0
2005-10-17,20,20.08,19.631,20.038,413432,0
2005-10-18,20.064,20.151,19.587,19.746,424910,0
2005-10-19,19.675,20.212,19.675,20.115,337747,0
2005-10-20,20.115,20.115,19.675,19.729,293540,0
2005-10-21,19.729,20.064,19.675,19.675,248991,0
2005-10-24,19.711,19.879,19.64,19.675,425705,0
2005-10-25,19.587,19.605,19.165,19.324,616172,0
2005-10-26,19.296,19.5,18.857,18.98,423773,0
2005-10-27,18.99,19.06,18.927,18.944,302745,0
2005-10-28,18.912,19.174,18.839,19.102,296608,0
2005-10-31,19.102,19.296,18.962,18.999,646968,0
2005-11-01,19.024,19.404,18.848,18.944,525372,0
2005-11-02,18.32,18.671,17.545,17.696,2597987,0
2005-11-03,17.662,18.478,17.633,18.267,1125861,0
2005-11-04,18.267,18.568,18.108,18.452,698107,0
2005-11-07,18.374,18.62,18.136,18.257,395589,0
2005-11-08,18.257,18.497,18.145,18.311,543667,0
2005-11-09,18.349,18.488,18.25,18.275,419456,0
2005-11-10,18.257,18.576,18.181,18.478,447185,0
2005-11-11,18.452,18.7,18.452,18.646,253194,0
2005-11-14,18.516,18.583,18.358,18.416,361611,0
2005-11-15,18.444,18.583,18.311,18.32,359906,0
2005-11-16,18.349,18.523,18.32,18.444,279107,0
2005-11-17,18.506,18.61,18.425,18.452,335359,0
2005-11-18,18.416,18.831,18.416,18.664,337860,0
2005-11-21,18.728,18.823,18.542,18.768,546622,0
2005-11-22,18.69,18.99,18.62,18.876,403773,0
2005-11-23,18.857,19.06,18.778,18.98,732315,0
2005-11-25,19.236,19.262,18.999,19.095,357294,0
2005-11-28,19.095,19.236,18.533,18.576,690382,0
2005-11-29,18.583,18.831,18.382,18.733,831753,0
2005-11-30,18.664,18.927,18.664,18.814,767999,0
2005-12-01,18.876,19.095,18.876,19.06,543214,0
2005-12-02,19.06,19.111,18.664,18.936,678675,0
2005-12-05,18.962,18.971,18.656,18.768,507302,0
2005-12-06,18.857,18.953,18.497,18.55,526394,0
2005-12-07,18.506,18.516,18.127,18.172,617536,0
2005-12-08,18.136,18.349,17.846,17.96,428205,0
2005-12-09,17.739,18.366,17.739,18.303,682313,0
2005-12-12,18.303,18.416,18.224,18.366,377635,0
2005-12-13,18.34,18.416,18.181,18.232,219673,0
2005-12-14,18.241,18.241,17.923,17.96,243763,0
2005-12-15,17.923,17.923,17.643,17.713,225127,0
2005-12-16,17.713,17.776,17.633,17.633,421388,0
2005-12-19,17.633,17.633,16.984,17.15,495369,0
2005-12-20,17.08,17.16,16.78,16.8,427523,0
2005-12-21,16.869,17.16,16.8,16.931,435139,0
2005-12-22,16.956,17.193,16.956,17,375134,0
2005-12-23,17.062,17.229,17.062,17.16,372180,0
2005-12-27,17.133,17.302,16.833,16.903,489233,0
2005-12-28,16.956,17.326,16.956,17.16,675608,0
2005-12-29,17.133,17.607,17.133,17.545,579011,0
2005-12-30,17.431,17.519,17.248,17.476,545600,0
2006-01-03,17.633,17.801,17.369,17.662,519235,0
2006-01-04,17.662,17.933,17.662,17.846,420934,0
2006-01-05,17.905,18.074,17.846,17.987,628218,0
2006-01-06,18.048,18.127,17.536,18.09,869027,0
2006-01-09,18.048,19.456,18.013,19.305,1227572,0
2006-01-10,19.305,19.721,18.999,19.596,970738,0
2006-01-11,19.605,20,19.184,19.889,2501506,0
2006-01-12,19.897,20.01,19.438,19.65,445936,0
2006-01-13,19.65,19.772,19.341,19.605,548438,0
2006-01-17,19.491,19.491,18.786,19.156,968237,0
2006-01-18,19.165,19.351,18.823,18.823,668559,0
2006-01-19,18.823,18.823,18.022,18.181,2168418,0
2006-01-20,13.981,14.581,13.367,13.684,8955171,0
2006-01-23,13.903,14.14,13.737,14.107,1978296,0
2006-01-24,14.581,14.925,14.281,14.889,2154441,0
2006-01-25,14.906,14.915,14.185,14.254,1928406,0
2006-01-26,14.352,14.449,14.114,14.352,886070,0
2006-01-27,14.352,14.633,14.14,14.485,824251,0
2006-01-30,14.527,15.618,14.449,15.604,1893403,0
2006-01-31,15.671,15.671,15.267,15.531,888233,0
2006-02-01,15.531,15.795,15.409,15.644,781634,0
2006-02-02,15.653,15.68,14.934,15.091,882097,0
2006-02-03,15.091,15.644,14.879,15.487,884027,0
2006-02-06,15.512,15.512,14.915,15.013,752659,0
2006-02-07,14.976,15.143,14.722,14.766,581625,0
2006-02-08,14.79,14.855,14.527,14.643,362862,0
2006-02-09,14.694,15.003,14.614,14.766,886188,0
2006-02-10,14.782,14.8,14.254,14.413,870503,0
2006-02-13,14.413,14.537,14.176,14.246,594124,0
2006-02-14,14.246,14.79,14.123,14.79,942781,0
2006-02-15,14.766,15.032,14.598,15.013,515825,0
2006-02-16,15.038,15.108,14.79,14.879,460596,0
2006-02-17,14.229,15.003,14.229,14.941,762089,0
2006-02-21,14.993,14.993,14.694,14.879,469799,0
2006-02-22,14.915,15.064,14.819,14.993,474457,0
2006-02-23,14.941,15.091,14.79,14.915,332633,0
2006-02-24,14.889,14.967,14.766,14.81,349905,0
2006-02-27,14.819,15.056,14.819,14.941,412751,0
2006-02-28,15.604,16.078,14.571,14.67,1702709,0
2006-03-01,14.766,15.127,14.757,14.976,1001082,0
2006-03-02,14.95,14.95,14.571,14.855,912780,0
2006-03-03,14.889,15.512,14.889,15.418,1278140,0
2006-03-06,15.487,15.892,15.327,15.856,989490,0
2006-03-07,15.909,15.979,15.478,15.567,775955,0
2006-03-08,15.577,15.901,15.468,15.892,463661,0
2006-03-09,15.945,15.954,15.512,15.521,491847,0
2006-03-10,15.586,15.945,15.337,15.856,587308,0
2006-03-13,15.945,16.208,15.653,16.183,962782,0
2006-03-14,16.191,16.279,16.068,16.12,966759,0
2006-03-15,16.096,16.217,15.787,16.191,695151,0
2006-03-16,16.79,17.302,16.622,16.956,2022388,0
2006-03-17,16.956,16.956,16.622,16.682,949260,0
2006-03-20,16.721,16.721,16.183,16.245,685152,0
2006-03-21,16.253,16.305,15.876,15.972,721290,0
2006-03-22,15.945,16.658,15.945,16.553,723565,0
2006-03-23,16.553,16.553,16.087,16.226,316496,0
2006-03-24,16.263,16.509,16.087,16.368,165691,0
2006-03-27,16.384,16.411,16.156,16.208,242400,0
2006-03-28,16.314,16.622,16.263,16.384,289447,0
2006-03-29,16.553,16.975,16.376,16.833,411160,0
2006-03-30,17.062,17.369,16.886,17.302,955169,0
2006-03-31,17.449,17.458,16.956,17.062,515371,0
2006-04-03,17.221,17.283,16.437,16.456,549466,0
2006-04-04,16.499,16.553,16.111,16.183,609013,0
2006-04-05,16.279,16.359,15.962,16.032,518324,0
2006-04-06,16.078,16.351,15.884,16.015,405367,0
2006-04-07,16.078,16.322,15.945,16.096,326837,0
2006-04-10,16.146,16.217,15.618,15.68,426502,0
2006-04-11,15.752,15.909,15.539,15.828,384908,0
2006-04-12,15.838,16.096,15.459,15.586,1020401,0
2006-04-13,15.586,16.746,15.442,16.658,1345303,0
2006-04-17,16.728,17.202,16.43,16.658,714359,0
2006-04-18,16.825,16.931,16.525,16.666,784590,0
2006-04-19,16.78,17.106,16.666,16.886,514005,0
2006-04-20,16.816,17.369,16.721,16.808,510713,0
2006-04-21,16.956,17.08,16.392,16.692,977330,0
2006-04-24,16.692,16.869,16.463,16.509,736976,0
2006-04-25,16.553,16.923,16.553,16.682,754250,0
2006-04-26,16.682,16.692,16.392,16.614,767658,0
2006-04-27,16.577,16.913,16.421,16.673,777203,0
2006-04-28,16.553,16.956,16.392,16.456,919597,0
2006-05-01,16.587,16.894,16.489,16.587,990284,0
2006-05-02,16.568,18.583,16.561,18.215,3926361,0
2006-05-03,18.098,18.098,17.229,17.283,1982838,0
2006-05-04,17.317,17.431,17.184,17.273,629808,0
2006-05-05,17.336,17.583,17.238,17.352,754477,0
2006-05-08,17.302,17.486,17.168,17.302,710153,0
2006-05-09,16.79,16.956,15.987,16.174,1468607,0
2006-05-10,16.236,16.392,15.909,16.006,1086653,0
2006-05-11,16.006,16.165,15.68,15.68,1052333,0
2006-05-12,15.689,15.936,15.567,15.698,761293,0
2006-05-15,15.604,16.183,15.596,16.096,767771,0
2006-05-16,16.12,16.359,16.096,16.351,961986,0
2006-05-17,16.351,16.544,16.217,16.279,1139611,0
2006-05-18,16.287,16.402,16.111,16.226,802772,0
2006-05-19,16.226,16.351,15.717,16.208,1207000,0
2006-05-22,16.208,16.666,16.068,16.463,1015629,0
2006-05-23,16.597,16.947,16.544,16.842,1142792,0
2006-05-24,16.842,17,16.341,16.721,900958,0
2006-05-25,16.879,17.336,16.771,16.956,634581,0
2006-05-26,16.956,17.44,16.903,17.221,524687,0
2006-05-30,17.053,17.133,16.808,16.894,656516,0
2006-05-31,17.096,17.625,17.027,17.202,1178136,0
2006-06-01,17.193,17.801,17.16,17.713,825954,0
2006-06-02,17.942,17.942,17.44,17.625,657992,0
2006-06-05,17.486,17.643,16.975,17.09,655493,0
2006-06-06,17.09,17.202,16.746,17.133,475483,0
2006-06-07,17.176,17.526,16.939,16.984,618332,0
2006-06-08,16.975,17.431,16.561,17.283,1200183,0
2006-06-09,17.336,17.607,16.984,17.018,818002,0
2006-06-12,17.009,17.431,16.879,17.248,927323,0
2006-06-13,17.212,17.583,17.096,17.369,1072674,0
2006-06-14,17.379,17.739,16.975,17.212,840728,0
2006-06-15,17.309,17.476,17.096,17.238,618217,0
2006-06-16,17.238,17.369,17.062,17.221,800499,0
2006-06-19,17.221,17.248,16.509,16.614,2085801,0
2006-06-20,16.614,16.614,16.129,16.376,676967,0
2006-06-21,16.472,16.894,16.456,16.682,609695,0
2006-06-22,16.753,16.753,16.314,16.437,526964,0
2006-06-23,16.463,16.587,16.253,16.499,305246,0
2006-06-26,16.923,17.721,16.923,17.662,869140,0
2006-06-27,17.573,17.653,16.984,17,679016,0
2006-06-28,17.072,17.248,16.78,16.956,376268,0
2006-06-29,17.133,17.512,17.125,17.476,532530,0
2006-06-30,17.643,17.688,17.273,17.633,788568,0
2006-07-03,17.633,17.688,17.536,17.607,431503,0
2006-07-05,17.545,17.846,17.309,17.662,436841,0
2006-07-06,17.599,17.88,17.519,17.846,315926,0
2006-07-07,17.757,18.497,17.757,18.208,863459,0
2006-07-10,18.208,18.284,17.933,18.084,488778,0
2006-07-11,18.084,18.136,17.643,18.055,501507,0
2006-07-12,18.004,18.004,17.703,17.809,256266,0
2006-07-13,17.784,17.818,17.379,17.476,517076,0
2006-07-14,17.504,17.504,17.09,17.263,298427,0
2006-07-17,17.302,17.536,17.212,17.283,448778,0
2006-07-18,17.415,17.757,16.894,17.662,404341,0
2006-07-19,17.757,18.127,17.573,17.933,486963,0
2006-07-20,17.942,17.968,17.573,17.607,425137,0
2006-07-21,17.607,17.793,17.106,17.662,484458,0
2006-07-24,17.696,18.241,17.625,17.73,293426,0
2006-07-25,17.643,18.013,17.504,17.888,322291,0
2006-07-26,17.888,18.162,17.536,17.846,321607,0
2006-07-27,17.846,18.013,17.486,17.512,297519,0
2006-07-28,17.643,18.022,17.467,17.88,212511,0
2006-07-31,17.88,18.084,17.809,17.933,268082,0
2006-08-01,18.32,20.133,18.32,19.438,2120803,0
2006-08-02,19.421,19.711,19.245,19.5,732996,0
2006-08-03,19.404,19.404,19.079,19.262,387635,0
2006-08-04,19.5,20.064,19.394,19.675,919825,0
2006-08-07,20.186,21.62,20.186,20.987,1777944,0
2006-08-08,20.96,21.25,20.415,20.468,708335,0
2006-08-09,20.758,21.295,20.581,20.653,758336,0
2006-08-10,20.389,20.926,20.354,20.749,491164,0
2006-08-11,20.687,20.749,20.485,20.537,518096,0
2006-08-14,20.687,21.189,20.618,20.977,451049,0
2006-08-15,21.199,21.199,20.758,20.863,473094,0
2006-08-16,20.758,21.022,20.644,20.714,394454,0
2006-08-17,20.714,20.96,20.45,20.528,584238,0
2006-08-18,20.627,20.846,20.309,20.767,253652,0
2006-08-21,20.696,21.012,20.687,20.935,201940,0
2006-08-22,20.837,21.073,20.777,20.951,348541,0
2006-08-23,20.951,21.709,20.424,20.557,790956,0
2006-08-24,20.581,20.837,20.485,20.627,339904,0
2006-08-25,20.627,20.687,20.196,20.283,413773,0
2006-08-28,20.283,20.687,20.257,20.557,387068,0
2006-08-29,20.6,21.146,20.511,21.012,309791,0
2006-08-30,21.057,21.665,21.032,21.364,650379,0
2006-08-31,21.418,21.452,20.97,21.129,750838,0
2006-09-01,21.129,21.154,20.528,20.96,530939,0
2006-09-05,20.987,21.278,20.802,20.811,636173,0
2006-09-06,20.82,20.82,20.299,20.326,454686,0
2006-09-07,20.299,20.537,20.064,20.309,689470,0
2006-09-08,20.557,21.057,20.519,20.926,432184,0
2006-09-11,20.777,21.524,20.714,21.305,609920,0
2006-09-12,21.339,21.62,21.073,21.55,610263,0
2006-09-13,21.472,21.63,21.322,21.364,513552,0
2006-09-14,21.162,21.427,21.111,21.364,293540,0
2006-09-15,21.515,21.751,21.373,21.585,739477,0
2006-09-18,21.506,21.506,21.154,21.305,242627,0
2006-09-19,21.382,21.472,20.89,21.012,350928,0
2006-09-20,21.022,21.102,20.802,20.89,496620,0
2006-09-21,20.837,21.032,20.618,20.687,691515,0
2006-09-22,20.696,20.758,20.08,20.441,272286,0
2006-09-25,20.511,20.653,20.159,20.485,1362689,0
2006-09-26,20.537,20.687,20.23,20.627,335020,0
2006-09-27,20.485,20.898,20.299,20.644,205808,0
2006-09-28,20.687,20.758,20.186,20.344,295926,0
2006-09-29,20.379,20.528,20.167,20.167,363657,0
2006-10-02,20.239,20.239,19.544,19.842,564350,0
2006-10-03,19.711,19.842,18.742,19.015,1118702,0
2006-10-04,18.999,19.281,18.903,19.271,712540,0
2006-10-05,19.296,19.596,19.095,19.236,911188,0
2006-10-06,19.208,19.737,19.156,19.694,586625,0
2006-10-09,20.344,20.344,18.885,19.271,1818287,0
2006-10-10,19.13,19.194,18.728,18.867,858685,0
2006-10-11,18.867,19.05,18.758,18.927,336722,0
2006-10-12,18.999,19.394,18.999,19.305,399116,0
2006-10-13,19.351,19.404,19.138,19.341,252288,0
2006-10-16,19.341,19.5,19.245,19.281,355360,0
2006-10-17,19.262,19.376,19.07,19.174,330359,0
2006-10-18,19.236,19.438,19.111,19.148,229102,0
2006-10-19,19.079,19.5,19.06,19.296,244788,0
2006-10-20,19.369,19.587,19.305,19.472,267854,0
2006-10-23,19.464,19.472,18.893,18.971,361723,0
2006-10-24,18.971,18.98,18.728,18.893,225241,0
2006-10-25,18.912,18.971,18.758,18.936,189669,0
2006-10-26,18.98,19.228,18.936,19.13,443322,0
2006-10-27,19.13,19.228,18.814,18.893,397524,0
2006-10-30,18.831,18.918,18.181,18.468,589692,0
2006-10-31,18.523,18.523,18.25,18.32,290471,0
2006-11-01,18.382,18.497,18.09,18.181,484458,0
2006-11-02,17.633,18.284,17.458,17.696,1069604,0
2006-11-03,17.888,18.065,17.583,17.607,1169725,0
2006-11-06,17.713,17.968,17.476,17.545,693222,0
2006-11-07,17.504,17.607,17.326,17.369,696745,0
2006-11-08,17.369,17.486,17.263,17.326,571054,0
2006-11-09,17.431,17.476,17.036,17.238,592080,0
2006-11-10,17.212,17.369,17.16,17.326,522871,0
2006-11-13,17.326,17.607,17.283,17.592,641627,0
2006-11-14,17.564,17.633,17.387,17.564,500371,0
2006-11-15,17.526,17.633,17.302,17.458,501848,0
2006-11-16,17.573,17.721,17.526,17.536,441615,0
2006-11-17,17.554,17.653,17.387,17.458,203421,0
2006-11-20,17.397,17.607,17.369,17.44,282856,0
2006-11-21,17.397,17.519,17.336,17.379,204899,0
2006-11-22,17.458,17.545,17.344,17.458,680722,0
2006-11-24,17.397,17.486,17.369,17.431,79664,0
2006-11-27,17.344,17.415,17.141,17.141,335245,0
2006-11-28,17.133,17.352,17.116,17.221,209331,0
2006-11-29,17.302,17.415,17.125,17.273,341725,0
2006-11-30,17.221,17.662,17.221,17.449,677311,0
2006-12-01,17.512,17.793,17.352,17.607,384343,0
2006-12-04,17.573,18.127,17.554,18.117,949712,0
2006-12-05,18.065,18.311,17.905,18.208,567419,0
2006-12-06,18.154,18.434,17.872,17.942,420819,0
2006-12-07,17.915,18.241,17.915,18.042,644128,0
2006-12-08,18.048,18.224,17.793,18.004,190238,0
2006-12-11,17.968,18.117,17.846,18.084,197852,0
2006-12-12,18.117,18.294,17.933,18.074,175351,0
2006-12-13,18.108,18.136,17.633,17.809,413773,0
2006-12-14,17.784,18.042,17.784,17.942,266266,0
2006-12-15,17.942,18.048,17.748,17.784,343770,0
2006-12-18,17.809,17.923,17.696,17.757,168873,0
2006-12-19,17.653,17.872,17.633,17.766,284675,0
2006-12-20,17.776,18.154,17.73,17.801,327519,0
2006-12-21,17.837,17.951,17.633,17.721,390362,0
2006-12-22,17.688,17.739,17.625,17.633,286493,0
2006-12-26,17.633,17.653,17.238,17.248,422297,0
2006-12-27,17.221,17.248,16.923,16.956,612193,0
2006-12-28,16.984,17.15,16.956,17.072,433432,0
2006-12-29,17.072,17.379,16.984,17.133,439003,0
2007-01-03,17.133,17.309,16.894,16.956,536851,0
2007-01-04,16.956,17.062,16.859,17.043,400251,0
2007-01-05,16.984,17.043,16.753,16.886,665493,0
2007-01-08,16.894,16.991,16.711,16.79,451049,0
2007-01-09,16.721,17.458,16.597,17.317,669696,0
2007-01-10,17.256,17.292,16.939,17.221,394796,0
2007-01-11,17.221,17.73,17.221,17.721,327630,0
2007-01-12,17.688,17.856,17.616,17.856,534691,0
2007-01-16,17.968,18.786,17.968,18.497,1255414,0
2007-01-17,18.434,18.461,18.098,18.241,1070743,0
2007-01-18,18.25,18.416,18.189,18.32,700836,0
2007-01-19,18.32,18.583,18.117,18.488,380476,0
2007-01-22,18.452,18.452,18.32,18.374,546737,0
2007-01-23,18.349,18.69,18.224,18.576,621058,0
2007-01-24,18.523,18.671,18.108,18.136,997557,0
2007-01-25,18.136,18.189,17.865,17.905,756067,0
2007-01-26,17.977,20.354,17.977,19.384,3308143,0
2007-01-29,19.333,19.438,18.903,19.324,589011,0
2007-01-30,19.324,19.694,19.288,19.563,1161543,0
2007-01-31,19.563,19.563,18.999,19.472,894029,0
2007-02-01,19.544,19.798,19.5,19.798,986081,0
2007-02-02,19.815,20,19.772,19.947,649697,0
2007-02-05,20.557,21.199,20.212,21.04,1425762,0
2007-02-06,21.012,21.199,20.828,21.162,636514,0
2007-02-07,21.162,21.401,20.996,21.339,657992,0
2007-02-08,21.339,21.532,21.268,21.382,485824,0
2007-02-09,21.33,21.778,21.33,21.735,726295,0
2007-02-12,21.778,21.894,21.576,21.858,711149,0
2007-02-13,22.077,22.077,21.778,21.894,680407,0
2007-02-14,21.876,21.945,21.806,21.822,1251706,0
2007-02-15,21.832,22.218,21.787,22.016,775613,0
2007-02-16,22.016,22.016,21.63,21.691,648332,0
2007-02-20,21.656,21.806,21.592,21.806,1517357,0
2007-02-21,21.806,21.866,21.638,21.76,494347,0
2007-02-22,21.787,21.842,21.7,21.787,655379,0
2007-02-23,22.016,22.343,21.991,22.13,588328,0
2007-02-26,22.194,22.667,22.13,22.614,638186,0
2007-02-27,22.553,23.362,21.54,21.858,1743508,0
2007-02-28,21.858,22.447,21.726,22.316,973465,0
2007-03-01,21.842,22.105,21.25,21.91,809538,0
2007-03-02,21.842,21.991,21.524,21.682,491732,0
2007-03-05,21.665,23.266,21.171,21.189,543440,0
2007-03-06,21.339,21.866,21.189,21.778,476619,0
2007-03-07,21.815,22.157,21.497,22.051,566053,0
2007-03-08,22.14,22.201,21.842,22.016,398318,0
2007-03-09,22.148,22.176,21.806,22.016,239558,0
2007-03-12,22.016,22.051,21.842,21.919,482300,0
2007-03-13,21.842,21.85,21.427,21.532,256948,0
2007-03-14,21.452,21.936,21.452,21.822,378544,0
2007-03-15,21.778,21.955,21.576,21.665,219559,0
2007-03-16,21.665,21.7,21.322,21.427,417410,0
2007-03-19,21.472,21.929,21.472,21.822,354794,0
2007-03-20,21.822,21.929,21.63,21.796,404465,0
2007-03-21,21.787,21.894,21.638,21.796,248536,0
2007-03-22,21.842,22.157,21.778,22.105,961419,0
2007-03-23,22.113,22.353,22.113,22.234,161372,0
2007-03-26,22.281,22.394,21.955,22.324,2282972,0
2007-03-27,22.306,22.316,22.044,22.186,546053,0
2007-03-28,22.087,22.244,21.929,22.14,533438,0
2007-03-29,22.281,22.316,22.008,22.194,241947,0
2007-03-30,22.194,22.281,22.025,22.234,374341,0
2007-04-02,22.306,22.509,22.234,22.316,405024,0
2007-04-03,22.421,22.578,22.343,22.518,277063,0
2007-04-04,22.553,23.021,22.324,22.836,433548,0
2007-04-05,22.854,23.107,22.836,23.03,370723,0
2007-04-09,23.062,23.117,22.984,23.04,393316,0
2007-04-10,23.079,23.143,23.002,23.117,313541,0
2007-04-11,23.151,23.39,22.887,23.099,539122,0
2007-04-12,23.135,23.381,23.07,23.32,270358,0
2007-04-13,23.301,23.538,23.301,23.529,464230,0
2007-04-16,23.681,24.084,23.495,23.732,406054,0
2007-04-17,23.714,23.883,23.617,23.81,488094,0
2007-04-18,23.75,23.865,23.714,23.75,323884,0
2007-04-19,23.74,23.81,23.643,23.699,872323,0
2007-04-20,24.216,24.497,23.714,23.769,903008,0
2007-04-23,23.769,24.059,23.759,23.848,656401,0
2007-04-24,23.908,24.673,23.856,24.657,436729,0
2007-04-25,24.657,24.682,24.384,24.419,299565,0
2007-04-26,24.444,24.833,24.364,24.807,240012,0
2007-04-27,24.778,24.876,24.384,24.762,352748,0
2007-04-30,24.121,24.586,23.39,23.69,756637,0
2007-05-01,23.547,23.81,23.345,23.574,914258,0
2007-05-02,23.291,23.39,21.391,22.491,3392108,0
2007-05-03,22.578,22.65,22.403,22.518,488328,0
2007-05-04,22.605,22.782,22.421,22.65,376159,0
2007-05-07,22.65,22.65,22.113,22.288,639923,0
2007-05-08,22.234,22.244,21.735,22.166,417524,0
2007-05-09,22.096,22.14,21.858,21.929,397516,0
2007-05-10,21.866,21.866,21.373,21.656,663559,0
2007-05-11,21.709,21.787,21.576,21.743,368545,0
2007-05-14,21.717,21.822,21.49,21.515,380025,0
2007-05-15,21.576,21.894,21.427,21.49,442297,0
2007-05-16,21.602,21.982,21.497,21.735,562079,0
2007-05-17,21.709,21.982,21.576,21.717,543780,0
2007-05-18,22.384,23.169,22.384,22.817,1701350,0
2007-05-21,22.817,22.949,22.518,22.634,1288595,0
2007-05-22,22.641,22.854,22.447,22.66,4251032,0
2007-05-23,22.66,22.809,22.333,22.384,927667,0
2007-05-24,22.412,22.412,21.815,22.025,495369,0
2007-05-25,22.06,22.166,21.876,22.034,303903,0
2007-05-29,22.044,22.186,21.972,22.087,270810,0
2007-05-30,21.991,21.991,21.726,21.902,530077,0
2007-05-31,21.982,21.982,21.656,21.709,463255,0
2007-06-01,21.726,21.945,21.63,21.945,706063,0
2007-06-04,21.815,22.166,21.691,22.087,459687,0
2007-06-05,21.894,22.316,21.876,22.227,557759,0
2007-06-06,22.077,22.194,21.972,22.113,471617,0
2007-06-07,21.945,22.034,21.7,21.751,662538,0
2007-06-08,21.682,21.955,21.602,21.842,670290,0
2007-06-11,21.778,21.866,21.568,21.796,590115,0
2007-06-12,21.751,21.866,21.638,21.726,370589,0
2007-06-13,21.743,21.842,21.364,21.751,327748,0
2007-06-14,21.743,22.077,21.743,22.068,279107,0
2007-06-15,22.378,22.384,22.121,22.218,339337,0
2007-06-18,22.281,22.384,22.077,22.21,179505,0
2007-06-19,22.148,22.227,21.991,22.157,185241,0
2007-06-20,22.157,22.227,21.62,21.673,343883,0
2007-06-21,21.709,21.972,21.62,21.936,282971,0
2007-06-22,21.963,21.963,21.638,21.656,299565,0
2007-06-25,21.665,21.665,21.022,21.207,382977,0
2007-06-26,21.24,21.25,20.977,21.092,751041,0
2007-06-27,20.944,21.162,20.863,21.04,313313,0
2007-06-28,21.082,21.408,21.073,21.199,194784,0
2007-06-29,21.232,21.339,20.732,20.837,350703,0
2007-07-02,21.012,21.082,20.792,20.977,420934,0
2007-07-03,21.073,21.391,21.032,21.382,188762,0
2007-07-05,21.382,21.55,21.129,21.506,282175,0
2007-07-06,21.506,21.532,21.199,21.434,261833,0
2007-07-09,21.434,21.49,21.073,21.259,248195,0
2007-07-10,21.129,21.129,20.687,20.687,418774,0
2007-07-11,20.653,20.714,20.299,20.476,313541,0
2007-07-12,20.627,21.189,20.627,21.129,572874,0
2007-07-13,21.04,21.444,21.04,21.364,215694,0
2007-07-16,21.278,21.33,21.129,21.199,469571,0
2007-07-17,21.268,21.576,21.189,21.189,484802,0
2007-07-18,19.675,20.503,19.351,20.45,1276208,0
2007-07-19,20.485,20.627,20.335,20.354,527644,0
2007-07-20,20.299,20.317,19.711,19.763,647990,0
2007-07-23,19.711,19.965,19.587,19.842,415365,0
2007-07-24,19.587,19.913,19.394,19.815,944826,0
2007-07-25,19.861,20.212,19.711,20.054,885619,0
2007-07-26,19.665,20.159,19.271,19.296,1126316,0
2007-07-27,19.174,19.262,18.267,18.275,1033584,0
2007-07-30,18.208,18.32,17.951,18.199,842663,0
2007-07-31,18.267,18.4,18.004,18.172,695723,0
2007-08-01,18.646,18.944,17.625,18.108,1120064,0
2007-08-02,18.042,18.042,17.397,17.554,1063924,0
2007-08-03,17.44,17.526,16.923,16.939,937325,0
2007-08-06,16.975,17.062,16.517,17.027,944062,0
2007-08-07,16.894,18.048,16.859,17.599,1429846,0
2007-08-08,16.236,17.688,16.06,17.263,3305945,0
2007-08-09,16.833,17.16,16.499,16.833,1592052,0
2007-08-10,16.673,17.545,16.658,17.027,1490087,0
2007-08-13,17.369,17.653,17.018,17.16,794703,0
2007-08-14,17.229,17.476,16.869,17.009,737998,0
2007-08-15,16.913,17.369,16.65,16.842,719361,0
2007-08-16,16.842,17.193,16.833,17.116,963920,0
2007-08-17,17.407,17.951,16.808,17.564,838117,0
2007-08-20,17.583,17.688,17.263,17.519,328429,0
2007-08-21,17.407,17.671,17.317,17.379,326609,0
2007-08-22,17.495,17.616,17.369,17.512,408886,0
2007-08-23,17.643,17.696,17.564,17.573,390477,0
2007-08-24,17.573,17.703,17.536,17.696,465596,0
2007-08-27,17.607,17.757,17.476,17.583,349452,0
2007-08-28,17.458,17.526,17.176,17.229,339337,0
2007-08-29,17.369,17.415,17.141,17.292,544465,0
2007-08-30,17.15,17.616,17.053,17.176,663675,0
2007-08-31,17.359,17.526,17.168,17.44,379225,0
2007-09-04,17.415,17.643,17.359,17.625,382749,0
2007-09-05,17.536,17.599,16.931,17.036,586851,0
2007-09-06,17.036,17.283,16.923,17.036,331383,0
2007-09-07,16.8,17.302,16.721,17.053,518324,0
2007-09-10,17.062,17.387,16.721,16.78,314109,0
2007-09-11,16.913,17.229,16.894,17.133,328996,0
2007-09-12,17.062,17.16,16.65,16.746,255468,0
2007-09-13,16.79,16.879,16.64,16.692,230808,0
2007-09-14,16.534,16.666,16.226,16.253,296153,0
2007-09-17,16.236,16.314,16.087,16.156,470482,0
2007-09-18,16.245,16.499,15.876,16.489,385248,0
2007-09-19,16.673,16.842,16.568,16.692,348771,0
2007-09-20,16.64,16.894,16.489,16.632,231263,0
2007-09-21,16.79,16.886,16.553,16.78,463889,0
2007-09-24,16.763,16.833,16.245,16.279,180462,0
2007-09-25,16.191,16.191,15.267,15.427,530710,0
2007-09-26,15.452,16.287,15.452,15.725,408320,0
2007-09-27,17.053,17.053,16.174,16.245,686516,0
2007-09-28,16.279,16.322,15.761,15.761,281038,0
2007-10-01,15.717,15.884,15.689,15.717,242513,0
2007-10-02,15.771,15.997,15.725,15.771,248763,0
2007-10-03,15.663,15.725,15.363,15.512,258538,0
2007-10-04,15.609,15.795,15.549,15.689,204784,0
2007-10-05,15.838,16.006,15.707,15.962,273425,0
2007-10-08,15.909,17.027,15.752,15.82,298767,0
2007-10-09,15.847,15.972,15.787,15.892,203535,0
2007-10-10,15.876,15.945,15.717,15.795,172852,0
2007-10-11,15.919,15.919,15.353,15.487,377068,0
2007-10-12,15.487,15.635,15.409,15.567,165807,0
2007-10-15,15.531,15.531,15.401,15.427,343770,0
2007-10-16,15.363,15.459,15.312,15.327,220127,0
2007-10-17,15.452,15.644,15.267,15.644,265810,0
2007-10-18,15.663,16.447,15.618,16.253,447185,0
2007-10-19,16.314,16.931,16.253,16.658,618443,0
2007-10-22,16.499,17.283,16.499,16.975,407183,0
2007-10-23,17.018,17.248,16.849,17.15,434569,0
2007-10-24,17.018,17.359,16.808,17.096,336043,0
2007-10-25,17.116,17.184,16.849,17.125,253764,0
2007-10-26,18.004,18.136,17.512,17.977,701405,0
2007-10-29,18.065,18.257,17.872,18.084,390931,0
2007-10-30,18.098,18.468,17.968,18.127,197169,0
2007-10-31,18.084,18.7,17.784,18.69,450043,0
2007-11-01,18.61,18.62,17.942,17.995,430706,0
2007-11-02,18.084,18.084,17.415,17.793,375932,0
2007-11-05,17.793,17.88,17.495,17.573,414853,0
2007-11-06,19.007,20.335,18.876,20.205,1451104,0
2007-11-07,20.196,21.305,19.974,20.987,1132450,0
2007-11-08,20.828,21.963,20.828,21.77,861550,0
2007-11-09,21.778,22.614,21.434,22.378,617308,0
2007-11-12,22.264,22.667,21.85,22.194,564011,0
2007-11-13,22.421,22.476,22.087,22.43,471163,0
2007-11-14,22.491,22.738,22.306,22.394,495482,0
2007-11-15,22.306,22.403,21.936,22.113,466844,0
2007-11-16,22.227,22.412,22.113,22.343,444481,0
2007-11-19,22.14,22.306,21.815,21.972,423888,0
2007-11-20,21.929,22.008,21.364,21.602,780045,0
2007-11-21,21.391,21.602,21.057,21.057,764134,0
2007-11-23,21.146,21.382,20.811,20.82,406394,0
2007-11-26,20.898,21.858,20.802,21.032,562192,0
2007-11-27,21.207,21.592,21.102,21.401,614808,0
2007-11-28,21.638,21.929,21.278,21.866,545257,0
2007-11-29,21.815,21.919,21.073,21.647,565600,0
2007-11-30,21.945,22,21.524,21.62,531619,0
2007-12-03,21.709,21.955,21.576,21.63,365135,0
2007-12-04,21.49,21.49,20.678,20.863,692427,0
2007-12-05,21.082,21.452,20.872,20.916,598897,0
2007-12-06,20.802,21.647,20.802,21.481,662197,0
2007-12-07,21.524,21.832,21.382,21.558,720820,0
2007-12-10,21.576,22.016,21.515,21.691,358428,0
2007-12-11,21.665,21.778,20.758,20.82,539692,0
2007-12-12,21.25,21.558,20.581,20.898,377989,0
2007-12-13,20.828,21.154,20.802,21.065,336496,0
2007-12-14,20.854,21.04,19.156,19.341,940942,0
2007-12-17,19.015,19.711,18.656,19.596,952304,0
2007-12-18,19.931,21.972,19.87,21.12,2231452,0
2007-12-19,21.12,21.524,21.04,21.349,876076,0
2007-12-20,21.55,22.21,21.481,22.087,729135,0
2007-12-21,22.412,22.826,22.051,22.817,1006193,0
2007-12-24,22.897,22.897,22.66,22.846,213648,0
2007-12-26,22.703,22.755,22.466,22.694,315264,0
2007-12-27,22.763,22.809,22.394,22.457,387999,0
2007-12-28,22.729,22.854,21.866,21.866,274219,0
2007-12-31,21.919,22.234,21.735,21.982,283992,0
2008-01-02,22.157,22.384,21.77,22.113,859253,0
2008-01-03,22.044,22.273,21.065,21.102,462414,0
2008-01-04,20.872,21.481,20.415,20.653,583386,0
2008-01-07,20.653,21.137,20.415,20.687,795387,0
2008-01-08,20.732,21.111,20.275,20.389,430933,0
2008-01-09,20.45,21.065,20.098,20.916,700949,0
2008-01-10,20.881,21.506,20.696,21.401,599918,0
2008-01-11,21.278,21.558,21.022,21.022,550372,0
2008-01-14,21.25,21.295,20.344,20.696,561054,0
2008-01-15,20.575,21.207,20.257,21.129,471501,0
2008-01-16,21.796,23.547,21.796,23.079,986081,0
2008-01-17,23.126,23.417,22.186,22.624,478436,0
2008-01-18,22.518,22.65,21.76,22.096,485824,0
2008-01-22,21.295,22.624,21.295,22.518,441598,0
2008-01-23,22.008,24.708,22.008,24.111,1381670,0
2008-01-24,24.55,25.289,23.891,24.533,1290072,0
2008-01-25,24.754,25.168,23.954,24.111,434798,0
2008-01-28,24.164,24.886,23.995,24.886,561127,0
2008-01-29,24.972,25.114,24.691,24.726,515143,0
2008-01-30,24.735,24.956,23.865,23.873,466960,0
2008-01-31,23.608,24.568,23.39,24.233,726747,0
2008-02-01,24.225,24.638,23.593,24.181,381612,0
2008-02-04,24.172,24.233,23.954,23.986,362840,0
2008-02-05,23.439,24.13,23.256,23.266,265358,0
2008-02-06,23.345,23.458,22.79,22.923,399570,0
2008-02-07,22.86,23.345,22.281,23.188,392295,0
2008-02-08,23.002,23.353,22.466,22.729,394796,0
2008-02-11,22.8,22.8,22.148,22.57,323085,0
2008-02-12,22.817,23.371,22.359,22.967,337205,0
2008-02-13,23.291,23.381,22.738,23.266,346137,0
2008-02-14,23.214,23.214,21.647,21.778,759021,0
2008-02-15,22.051,22.527,21.592,22.484,619126,0
2008-02-19,22.87,22.877,22.324,22.729,486393,0
2008-02-20,20.668,21.735,19.262,20.459,1424323,0
2008-02-21,20.678,20.785,19.956,20.239,1428694,0
2008-02-22,20.159,20.415,19.993,20.167,1838470,0
2008-02-25,20.167,20.415,20.038,20.239,488778,0
2008-02-26,20.151,20.618,19.94,20.046,617536,0
2008-02-27,20.028,20.133,19.481,19.579,681175,0
2008-02-28,19.404,19.481,19.086,19.262,614808,0
2008-02-29,19.236,19.324,18.516,18.56,466390,0
2008-03-03,18.478,18.6,18.108,18.349,416047,0
2008-03-04,18.303,18.953,18.09,18.839,564350,0
2008-03-05,18.719,18.962,18.452,18.629,569123,0
2008-03-06,18.523,18.839,18.374,18.7,687767,0
2008-03-07,18.434,18.927,18.382,18.516,427640,0
2008-03-10,18.629,18.885,18.56,18.583,503666,0
2008-03-11,19.06,19.13,18.232,18.768,534803,0
2008-03-12,18.742,20.432,18.742,19.174,1352335,0
2008-03-13,18.98,18.999,18.042,18.962,598897,0
2008-03-14,19.079,19.156,18.409,18.7,356158,0
2008-03-17,18.4,18.7,17.923,17.933,322746,0
2008-03-18,18.022,18.71,17.818,18.62,373393,0
2008-03-19,18.656,19.138,18.478,18.488,523554,0
2008-03-20,18.962,19.579,18.583,18.944,690787,0
2008-03-24,18.944,19.079,18.918,19.007,263940,0
2008-03-25,19.095,19.281,18.831,19.271,194727,0
2008-03-26,19.228,19.228,18.831,18.918,208651,0
2008-03-27,18.893,19.024,18.742,18.839,215241,0
2008-03-28,18.971,19.305,18.751,18.795,236036,0
2008-03-31,19.06,19.376,18.786,19.245,251375,0
2008-04-01,19.262,20.283,19.262,20.133,325131,0
2008-04-02,20.01,20.212,19.737,19.842,206659,0
2008-04-03,19.746,20.283,19.721,20.167,202511,0
2008-04-04,20.133,20.424,20.019,20.177,199216,0
2008-04-07,20.248,20.432,19.903,19.94,248603,0
2008-04-08,19.807,20.951,19.737,20.907,294789,0
2008-04-09,20.767,21.146,20.309,20.424,220353,0
2008-04-10,20.379,21.057,20.283,20.317,274561,0
2008-04-11,20.205,20.291,19.36,19.509,503777,0
2008-04-14,19.491,20.424,19.491,19.993,183110,0
2008-04-15,20.107,20.222,19.563,20.019,208749,0
2008-04-16,20.141,20.687,20.098,20.283,345834,0
2008-04-17,20.248,20.283,19.922,20.019,157681,0
2008-04-18,20.335,20.687,20.177,20.528,164021,0
2008-04-21,20.265,20.265,19.922,20.123,118641,0
2008-04-22,20.123,20.159,19.174,19.481,283825,0
2008-04-23,19.563,19.563,18.885,19.095,308718,0
2008-04-24,19.184,19.631,18.778,19.553,294640,0
2008-04-25,19.553,19.897,19.404,19.721,168624,0
2008-04-28,19.851,20.668,19.807,20.397,265528,0
2008-04-29,20.459,20.459,20.019,20.432,197680,0
2008-04-30,20.557,21.171,20.354,20.881,307631,0
2008-05-01,20.89,21.268,20.89,21.137,299553,0
2008-05-02,21.223,22.484,21.216,22.333,493498,0
2008-05-05,22.14,22.949,21.778,21.902,491359,0
2008-05-06,24.111,25.114,23.916,25.018,1317849,0
2008-05-07,25.07,25.289,24.022,24.137,648660,0
2008-05-08,24.093,24.928,24.022,24.903,529540,0
2008-05-09,24.542,25.06,24.41,25.01,344573,0
2008-05-12,24.947,25.237,24.515,24.947,389130,0
2008-05-13,25.024,25.114,24.798,24.866,401321,0
2008-05-14,24.894,25.168,24.612,24.63,378008,0
2008-05-15,24.701,24.858,24.261,24.754,311845,0
2008-05-16,24.815,24.849,23.908,24.332,367078,0
2008-05-19,24.374,24.481,23.954,24.146,298652,0
2008-05-20,24.164,24.463,24.014,24.093,223028,0
2008-05-21,24.261,25.078,23.899,24.243,270936,0
2008-05-22,24.243,24.708,24.164,24.49,226511,0
2008-05-23,24.314,24.533,23.662,24.206,281351,0
2008-05-27,24.305,24.858,24.137,24.524,182127,0
2008-05-28,24.708,24.708,24.074,24.444,210410,0
2008-05-29,24.622,25.096,24.391,24.622,238540,0
2008-05-30,24.807,24.807,24.059,24.278,245506,0
2008-06-02,24.542,24.886,23.856,24.833,605664,0
2008-06-03,25.148,25.297,24.34,25.087,805612,0
2008-06-04,25.078,25.747,24.919,25.552,444547,0
2008-06-05,25.483,26.398,25.483,26.398,546418,0
2008-06-06,26.135,26.135,25.053,25.626,492925,0
2008-06-09,25.713,25.969,24.858,25.148,383324,0
2008-06-10,25.018,26.556,24.762,26.028,511962,0
2008-06-11,25.969,25.969,25.078,25.13,368746,0
2008-06-12,25.228,26.53,25.228,26.276,452044,0
2008-06-13,26.556,27.809,26.556,27.761,579203,0
2008-06-16,27.789,27.868,27.358,27.614,579614,0
2008-06-17,27.682,28.458,27.614,27.727,969169,0
2008-06-18,27.966,28.195,27.042,27.304,753428,0
2008-06-19,26.987,27.279,26.443,26.54,714141,0
2008-06-20,26.195,26.734,25.729,26.162,650302,0
2008-06-23,26.372,26.601,25.87,26.416,569632,0
2008-06-24,26.398,26.655,25.561,25.571,450604,0
2008-06-25,25.617,26.549,25.617,26.239,374870,0
2008-06-26,26.019,26.187,25.078,25.537,392869,0
2008-06-27,25.352,26.222,25.297,25.64,531671,0
2008-06-30,25.773,26.038,25.306,25.306,309480,0
2008-07-01,25.06,26.019,24.849,25.361,410365,0
2008-07-02,25.228,25.626,24.638,24.657,305200,0
2008-07-03,24.815,24.843,23.69,23.856,185065,0
2008-07-07,24.666,26.978,24.666,25.72,1099665,0
2008-07-08,25.852,26.76,25.757,26.734,532033,0
2008-07-09,26.935,26.935,25.65,25.783,385512,0
2008-07-10,25.826,26.891,25.64,26.398,444951,0
2008-07-11,25.861,26.171,25.034,25.906,374017,0
2008-07-14,26.195,26.266,25.106,25.114,396647,0
2008-07-15,24.708,25.352,24.463,24.858,409546,0
2008-07-16,24.815,26.249,24.807,26.249,397950,0
2008-07-17,26.398,26.584,25.985,26.461,504630,0
2008-07-18,26.292,26.803,25.852,26.187,382715,0
2008-07-21,26.081,26.135,25.246,25.607,239388,0
2008-07-22,25.272,26.276,25.272,25.978,332596,0
2008-07-23,26.153,26.153,24.735,25.178,476697,0
2008-07-24,25,28.421,25,25.264,295726,0
2008-07-25,25.168,25.598,25.01,25.2,229304,0
2008-07-28,24.937,25.246,24.286,24.322,304124,0
2008-07-29,24.253,24.481,24.059,24.286,298264,0
2008-07-30,24.364,24.55,23.256,23.873,690043,0
2008-07-31,23.529,24.278,23.529,23.732,573737,0
2008-08-01,24.473,25.96,24.314,25.773,584944,0
2008-08-04,26.944,29.257,26.944,27.34,1757964,0
2008-08-05,27.279,28.653,27.279,28.292,967047,0
2008-08-06,27.428,27.718,26.433,27.34,642807,0
2008-08-07,27.358,27.673,26.935,26.935,623208,0
2008-08-08,27.094,28.684,26.556,28.201,417059,0
2008-08-11,28.079,28.749,28.079,28.589,418902,0
2008-08-12,28.491,28.811,26.433,26.512,672783,0
2008-08-13,26.443,27.64,26.443,27.463,409132,0
2008-08-14,27.094,27.718,26.944,27.155,337961,0
2008-08-15,27.41,27.455,26.565,27.032,460758,0
2008-08-18,27.463,27.463,26.108,26.451,426410,0
2008-08-19,26.372,26.803,26.179,26.416,373679,0
2008-08-20,26.575,27.323,26.232,27.032,564967,0
2008-08-21,26.752,27.235,26.575,27.05,316163,0
2008-08-22,27.279,27.673,27.058,27.172,149907,0
2008-08-25,27.155,27.155,26.338,26.636,231723,0
2008-08-26,26.609,27.659,26.469,27.358,426611,0
2008-08-27,27.463,28.441,27.261,27.559,394699,0
2008-08-28,27.473,27.799,27.261,27.761,180177,0
2008-08-29,27.578,27.77,27.077,27.216,223044,0
2008-09-02,27.516,28.555,27.042,27.323,470801,0
2008-09-03,26.838,27.966,26.838,26.954,346236,0
2008-09-04,26.803,27.199,26.171,26.443,405913,0
2008-09-05,26.372,26.497,25.326,25.802,501775,0
2008-09-08,26.655,26.962,25.96,26.813,364208,0
2008-09-09,26.935,27.473,26.363,26.363,342273,0
2008-09-10,26.743,26.821,26.187,26.521,277734,0
2008-09-11,26.443,27.128,26.127,27.112,253686,0
2008-09-12,27.279,27.473,26.962,27.235,335931,0
2008-09-15,26.776,27.279,26.003,26.222,255690,0
2008-09-16,26.01,26.276,25.07,26.179,632005,0
2008-09-17,26.054,27.015,24.701,24.708,650561,0
2008-09-18,25.078,25.626,23.495,24.666,630249,0
2008-09-19,25.598,27.48,23.381,24.533,1015552,0
2008-09-22,24.701,24.824,23.705,24.059,477826,0
2008-09-23,24.216,25.018,23.769,24.453,414949,0
2008-09-24,24.524,25.404,24.401,25.096,618760,0
2008-09-25,25.377,25.64,24.912,25.297,404057,0
2008-09-26,25.289,25.316,24.314,24.928,214787,0
2008-09-29,24.657,25.078,22.703,23.381,323047,0
2008-09-30,23.584,24.41,22.782,24.261,374457,0
2008-10-01,24.19,24.903,23.239,23.39,515355,0
2008-10-02,23.468,23.468,22.218,22.421,360740,0
2008-10-03,22.509,22.877,21.963,21.972,563118,0
2008-10-06,21.24,21.91,20.37,21.497,445833,0
2008-10-07,21.77,21.815,20,20.064,331589,0
2008-10-08,19.563,20.634,19.13,19.889,652449,0
2008-10-09,19.984,20.557,18.257,18.257,448441,0
2008-10-10,17.536,20.951,17.536,20.283,837844,0
2008-10-13,21.207,21.25,19.737,20.907,358735,0
2008-10-14,21.33,21.751,19.956,21.25,654948,0
2008-10-15,20.767,20.767,18.893,18.893,464822,0
2008-10-16,18.98,20.098,18.311,20.089,403622,0
2008-10-17,19.65,20.265,18.542,19.079,442576,0
2008-10-20,19.314,19.438,18.742,19.438,263505,0
2008-10-21,19.218,19.807,19.05,19.341,246869,0
2008-10-22,15.337,15.838,12.047,12.881,2444913,0
2008-10-23,12.927,13.271,12.081,12.777,795542,0
2008-10-24,11.862,12.655,11.799,12.371,623292,0
2008-10-27,12.292,12.39,11.572,11.572,423920,0
2008-10-28,11.782,12.354,11.405,12.337,390819,0
2008-10-29,12.354,12.592,11.923,12.029,438959,0
2008-10-30,12.329,12.963,12.319,12.751,350484,0
2008-10-31,12.399,13.039,12.064,12.751,723365,0
2008-11-03,13.104,13.331,11.951,12.161,534482,0
2008-11-04,12.276,12.371,11.546,11.942,1057119,0
2008-11-05,11.658,11.817,11.167,11.458,906116,0
2008-11-06,11.405,11.633,11.396,11.476,344587,0
2008-11-07,11.703,11.942,11.448,11.915,472046,0
2008-11-10,12.196,12.461,11.757,11.782,501181,0
2008-11-11,11.782,12.214,11.44,11.817,353272,0
2008-11-12,11.633,11.923,11.281,11.299,384537,0
2008-11-13,11.35,11.499,10.294,11.193,735354,0
2008-11-14,11.052,11.087,10.156,10.303,634163,0
2008-11-17,10.109,10.367,9.742,9.785,865230,0
2008-11-18,9.502,9.846,8.7202,9.0462,724190,0
2008-11-19,9.0102,9.0805,8.0869,8.0869,768244,0
2008-11-20,8.0076,8.1396,7.1452,7.4884,1130638,0
2008-11-21,7.6027,8.3948,7.2069,8.3859,764988,0
2008-11-24,8.3859,8.6322,8.1219,8.465,493092,0
2008-11-25,8.5446,8.6842,8.2716,8.6842,688526,0
2008-11-26,8.4828,9.609,8.4828,9.0368,588111,0
2008-11-28,9.0633,9.4412,8.843,9.4412,334225,0
2008-12-01,9.1523,9.2654,8.5091,8.5796,725306,0
2008-12-02,8.8357,8.9755,8.5356,8.9229,927722,0
2008-12-03,8.7734,10.067,8.7202,9.609,1318574,0
2008-12-04,9.583,10.437,9.4599,9.979,770977,0
2008-12-05,9.883,10.654,9.846,10.47,797500,0
2008-12-08,10.848,11.024,10.234,10.447,481372,0
2008-12-09,10.373,10.895,9.874,9.916,348719,0
2008-12-10,10.013,10.516,9.883,10.428,293823,0
2008-12-11,10.284,10.654,9.839,10.013,471529,0
2008-12-12,9.4599,10.031,9.2043,10.031,326959,0
2008-12-15,10.109,10.199,9.1361,9.3428,352528,0
2008-12-16,9.591,10.005,9.3889,9.97,470855,0
2008-12-17,9.829,10.216,9.643,10.146,344405,0
2008-12-18,10.199,10.576,9.979,10.156,281468,0
2008-12-19,10.224,10.543,10.022,10.172,629345,0
2008-12-22,10.261,10.41,9.926,10.323,527653,0
2008-12-23,10.447,10.807,10.313,10.41,306204,0
2008-12-24,10.437,10.48,10.092,10.382,91209,0
2008-12-26,10.373,10.614,10.331,10.566,82358,0
2008-12-29,10.639,10.71,10.349,10.48,230694,0
2008-12-30,10.566,10.761,10.367,10.725,187712,0
2008-12-31,10.832,11.553,10.832,11.458,314080,0
2009-01-02,11.546,11.923,11.299,11.809,332826,0
2009-01-05,11.862,11.907,11.43,11.633,329894,0
2009-01-06,11.799,12.381,11.527,12.371,388218,0
2009-01-07,12.134,12.371,11.421,11.43,545694,0
2009-01-08,11.517,11.817,11.131,11.809,395528,0
2009-01-09,11.888,11.968,11.44,11.582,294366,0
2009-01-12,11.527,11.677,11.325,11.44,249747,0
2009-01-13,11.466,11.975,10.983,11.148,691144,0
2009-01-14,10.937,11.537,10.798,11.483,448156,0
2009-01-15,11.413,11.711,10.965,11.711,433935,0
2009-01-16,11.281,11.44,10.654,11.35,634144,0
2009-01-20,11.201,11.334,10.128,10.172,417517,0
2009-01-21,10.357,11.024,10.357,11,257467,0
2009-01-22,10.77,11.14,10.77,11.078,280971,0
2009-01-23,10.84,11.572,10.753,11.508,391402,0
2009-01-26,11.582,11.933,11.378,11.79,237796,0
2009-01-27,11.915,12.628,11.834,12.487,342270,0
2009-01-28,12.688,12.777,12.503,12.697,373996,0
2009-01-29,12.556,12.767,12.39,12.574,456980,0
2009-01-30,12.62,12.688,11.862,11.942,290708,0
2009-02-02,11.591,12.556,11.553,12.47,342042,0
2009-02-03,12.592,12.706,12.02,12.31,408515,0
2009-02-04,12.354,12.838,12.011,12.232,219651,0
2009-02-05,12.169,12.786,11.907,12.62,188712,0
2009-02-06,12.556,13.684,12.556,13.578,354632,0
2009-02-09,13.604,13.604,13.039,13.295,222563,0
2009-02-10,13.19,13.438,12.611,12.786,518801,0
2009-02-11,12.901,13.367,12.822,13.295,286732,0
2009-02-12,13.016,13.252,12.662,13.225,264209,0
2009-02-13,13.208,13.639,13.174,13.463,367934,0
2009-02-17,13.085,13.394,12.733,13.164,363998,0
2009-02-18,13.304,13.339,12.751,13.104,374742,0
2009-02-19,13.394,13.463,12.767,12.831,355408,0
2009-02-20,13.463,16.341,13.113,15.671,2437097,0
2009-02-23,15.847,16.015,14.661,14.889,1284454,0
2009-02-24,15.117,15.725,14.537,15.013,1061422,0
2009-02-25,14.96,15.744,14.591,15.293,711566,0
2009-02-26,15.293,15.531,12.662,13.076,1352774,0
2009-02-27,12.846,13.78,12.662,12.662,1016912,0
2009-03-02,12.662,12.662,11.853,12.02,981896,0
2009-03-03,12.125,12.39,11.553,11.993,814756,0
2009-03-04,12.196,12.444,11.993,12.196,533515,0
2009-03-05,11.975,12.259,11.167,11.21,609325,0
2009-03-06,11.34,11.615,11.078,11.387,281453,0
2009-03-09,11.254,11.591,10.78,10.928,294693,0
2009-03-10,11.116,11.731,11.116,11.546,299268,0
2009-03-11,11.694,12.047,11.527,11.527,406615,0
2009-03-12,11.546,12.319,11.087,12.152,415049,0
2009-03-13,12.205,12.531,11.983,12.425,385843,0
2009-03-16,12.742,13.295,12.425,12.697,450356,0
2009-03-17,12.891,13.401,12.548,13.401,386887,0
2009-03-18,13.401,13.947,13.184,13.684,338005,0
2009-03-19,13.868,13.868,13.281,13.455,366676,0
2009-03-20,13.49,13.674,13.047,13.252,497788,0
2009-03-23,13.348,13.746,13.104,13.746,508393,0
2009-03-24,13.401,13.657,12.662,12.742,528829,0
2009-03-25,12.98,13.401,12.477,12.864,465132,0
2009-03-26,13.12,13.887,12.997,13.78,433008,0
2009-03-27,13.684,13.877,13.057,13.19,314179,0
2009-03-30,13.031,13.271,12.531,13.067,380598,0
2009-03-31,13.295,13.394,12.796,13.156,504492,0
2009-04-01,12.972,12.972,12.101,12.918,865513,0
2009-04-02,13.261,13.806,13.252,13.543,586067,0
2009-04-03,13.71,14.071,13.447,13.981,717331,0
2009-04-06,13.903,14.246,13.418,13.71,464935,0
2009-04-07,13.506,14.019,13.281,13.552,349506,0
2009-04-08,13.401,13.815,13.025,13.438,536781,0
2009-04-09,13.754,14.317,13.552,14.203,450979,0
2009-04-13,14.107,14.361,13.684,14.158,597706,0
2009-04-14,14.009,14.449,13.543,13.578,667830,0
2009-04-15,12.909,14.194,12.891,13.19,806371,0
2009-04-16,13.367,13.463,12.407,12.997,990488,0
2009-04-17,13.006,13.006,12.241,12.31,874724,0
2009-04-20,12.223,12.266,11.273,11.291,988799,0
2009-04-21,11.281,12.161,11.281,12.101,813985,0
2009-04-22,12.011,12.435,11.396,12.029,656089,0
2009-04-23,12.152,12.152,11.448,11.703,503797,0
2009-04-24,11.79,11.968,11.546,11.694,493443,0
2009-04-27,11.44,11.879,11.334,11.731,378781,0
2009-04-28,11.492,12.056,11.476,11.809,489545,0
2009-04-29,11.843,12.118,11.765,11.915,777403,0
2009-04-30,12.081,12.125,11.378,11.458,1102350,0
2009-05-01,11.378,12.178,11.264,12.001,1045186,0
2009-05-04,12.205,13.164,11.74,13.12,2482222,0
2009-05-05,13.965,15.689,13.56,14.95,2447448,0
2009-05-06,15.16,15.258,13.418,13.525,1156210,0
2009-05-07,13.771,13.956,12.637,12.679,1029075,0
2009-05-08,12.796,13.199,12.671,12.98,723270,0
2009-05-11,12.872,13.234,12.751,12.838,560490,0
2009-05-12,12.814,13.113,12.582,12.872,607892,0
2009-05-13,12.742,12.864,11.888,11.983,543856,0
2009-05-14,11.993,12.539,11.888,12.302,388473,0
2009-05-15,12.223,12.31,11.148,11.237,973371,0
2009-05-18,11.378,11.598,10.654,11.281,760633,0
2009-05-19,11.246,11.553,11,11.043,382982,0
2009-05-20,11.158,11.527,11.14,11.176,587531,0
2009-05-21,11.008,11.281,10.947,11.131,423511,0
2009-05-22,11.148,11.309,10.535,10.725,324856,0
2009-05-26,10.576,11.517,10.48,11.476,496257,0
2009-05-27,11.325,11.527,11.078,11.246,381414,0
2009-05-28,11.369,11.598,11.176,11.309,301589,0
2009-05-29,11.387,11.591,11.228,11.553,438434,0
2009-06-01,11.563,11.923,11.158,11.711,1420968,0
2009-06-02,11.44,11.527,10.558,10.824,1705151,0
2009-06-03,10.816,11.017,10.647,10.77,636629,0
2009-06-04,10.816,10.885,10.614,10.876,411301,0
2009-06-05,10.903,10.957,10.639,10.7,440000,0
2009-06-08,10.654,10.928,10.558,10.761,352401,0
2009-06-09,10.79,10.79,10.303,10.47,403652,0
2009-06-10,10.549,10.798,10.005,10.284,408895,0
2009-06-11,10.1,10.549,10.1,10.19,284027,0
2009-06-12,10.156,10.156,9.794,9.908,249150,0
2009-06-15,9.794,9.97,9.4155,9.6,529552,0
2009-06-16,9.636,9.776,9.521,9.663,364568,0
2009-06-17,9.943,10.604,9.943,10.128,567635,0
2009-06-18,10.224,10.761,9.943,10.7,492073,0
2009-06-19,10.848,11.291,10.744,10.965,847933,0
2009-06-22,10.753,10.798,10.373,10.543,430303,0
2009-06-23,10.516,10.639,10.076,10.092,295831,0
2009-06-24,10.391,10.604,10.19,10.261,214300,0
2009-06-25,10.181,10.682,10.085,10.682,229497,0
2009-06-26,10.692,10.957,10.428,10.928,1631298,0
2009-06-29,10.895,11.033,10.526,10.99,390950,0
2009-06-30,11.078,11.106,10.78,10.885,509364,0
2009-07-01,10.965,11.774,10.965,11.598,416582,0
2009-07-02,11.476,11.476,10.876,11.024,324601,0
2009-07-06,10.957,11.033,10.419,10.71,276826,0
2009-07-07,10.718,11.087,10.718,10.84,518183,0
2009-07-08,10.911,10.911,10.594,10.682,369011,0
2009-07-09,10.824,10.824,10.48,10.535,279476,0
2009-07-10,10.41,10.735,10.41,10.558,169646,0
2009-07-13,10.543,11.14,10.47,11.07,532970,0
2009-07-14,11.201,11.378,11.033,11.309,246120,0
2009-07-15,11.378,11.968,11.228,11.915,448377,0
2009-07-16,11.827,12.101,11.782,12.101,217661,0
2009-07-17,12.011,12.039,11.421,11.582,372463,0
2009-07-20,11.591,11.809,11.458,11.711,264162,0
2009-07-21,11.809,12.001,11.633,11.827,204342,0
2009-07-22,11.817,11.862,11.492,11.667,415073,0
2009-07-23,11.598,12.134,11.598,11.968,270930,0
2009-07-24,11.817,12.381,11.79,12.344,278368,0
2009-07-27,12.344,12.453,12.001,12.381,162856,0
2009-07-28,12.329,12.786,12.125,12.371,318293,0
2009-07-29,12.363,12.796,12.31,12.539,247979,0
2009-07-30,12.723,13.146,12.539,12.611,214531,0
2009-07-31,12.531,13.016,12.354,12.354,374651,0
2009-08-03,12.292,12.292,11.508,12.169,568428,0
2009-08-04,12.142,12.302,11.687,12.125,415183,0
2009-08-05,12.891,14.325,12.838,14.123,1441564,0
2009-08-06,13.754,13.921,13.076,13.184,676050,0
2009-08-07,13.471,13.639,13.208,13.428,208858,0
2009-08-10,13.295,13.471,12.989,13.358,217003,0
2009-08-11,13.418,13.639,12.742,12.742,257392,0
2009-08-12,12.856,13.242,12.786,13.094,287378,0
2009-08-13,13.184,13.184,12.822,12.934,201760,0
2009-08-14,12.856,13.039,12.178,12.39,282237,0
2009-08-17,12.259,12.513,12.152,12.354,220819,0
2009-08-18,12.47,12.565,12.241,12.329,245239,0
2009-08-19,12.232,12.831,12.047,12.513,383438,0
2009-08-20,12.435,12.751,12.319,12.556,218430,0
2009-08-21,12.723,12.98,12.453,12.881,344390,0
2009-08-24,13.025,13.199,12.838,13.047,151657,0
2009-08-25,13.076,13.498,13.047,13.234,229954,0
2009-08-26,13.094,13.981,13.094,13.525,357722,0
2009-08-27,13.525,13.525,12.934,13.288,146357,0
2009-08-28,13.331,13.375,12.742,12.909,135235,0
2009-08-31,12.679,12.767,12.495,12.565,219395,0
2009-09-01,12.646,13.271,12.276,12.723,409396,0
2009-09-02,12.723,13.323,12.723,12.881,437327,0
2009-09-03,12.872,12.944,12.565,12.891,146647,0
2009-09-04,12.909,13.418,12.872,13.216,258507,0
2009-09-08,13.323,13.471,12.786,12.822,298008,0
2009-09-09,12.679,13.375,12.679,13.304,281752,0
2009-09-10,13.295,13.63,13.039,13.578,189715,0
2009-09-11,13.384,13.921,13.384,13.746,324943,0
2009-09-14,13.692,14.465,13.692,14.44,388363,0
2009-09-15,14.379,14.581,13.939,14.229,395698,0
2009-09-16,14.22,15.082,14.107,15.074,616711,0
2009-09-17,15.091,15.196,14.713,14.925,545148,0
2009-09-18,15.038,15.108,14.748,14.819,1314351,0
2009-09-21,14.879,14.889,14.52,14.827,348060,0
2009-09-22,14.864,14.976,14.465,14.864,267094,0
2009-09-23,14.967,15.047,14.229,14.413,586193,0
2009-09-24,14.413,14.546,13.93,14.123,461911,0
2009-09-25,14.062,14.421,13.973,14.263,244189,0
2009-09-28,14.246,14.96,14.185,14.81,250241,0
2009-09-29,14.855,14.925,14.571,14.757,315954,0
2009-09-30,14.819,14.819,13.973,14.281,392456,0
2009-10-01,14.176,14.335,13.719,13.815,415640,0
2009-10-02,13.762,13.965,13.271,13.331,415423,0
2009-10-05,13.56,13.965,13.146,13.288,430154,0
2009-10-06,13.428,13.692,13.174,13.438,299848,0
2009-10-07,13.367,13.86,13.094,13.851,318768,0
2009-10-08,13.981,14.325,13.71,13.911,588508,0
2009-10-09,13.868,14.299,13.806,14.22,227898,0
2009-10-12,14.379,14.405,13.956,13.981,128116,0
2009-10-13,13.989,14.229,13.71,14.203,320556,0
2009-10-14,14.405,14.623,14.097,14.388,356124,0
2009-10-15,14.272,14.52,13.842,14.299,516830,0
2009-10-16,14.229,14.309,13.965,14.158,305427,0
2009-10-19,14.22,14.722,14.053,14.494,410781,0
2009-10-20,14.449,14.511,14.019,14.167,300182,0
2009-10-21,14.185,14.614,13.789,13.815,355292,0
2009-10-22,13.789,14.379,13.498,14.281,452502,0
2009-10-23,14.281,14.281,13.463,13.665,426455,0
2009-10-26,13.71,14.317,13.498,13.665,389124,0
2009-10-27,13.657,13.999,13.394,13.657,286964,0
2009-10-28,13.674,13.674,13.094,13.146,237909,0
2009-10-29,13.225,13.842,13.19,13.674,307444,0
2009-10-30,13.543,13.569,12.628,12.934,477590,0
2009-11-02,13.031,13.754,12.927,13.498,661125,0
2009-11-03,12.142,13.184,12.142,13.137,910994,0
2009-11-04,13.261,13.604,12.846,12.891,418123,0
2009-11-05,13.016,13.394,12.901,13.146,453550,0
2009-11-06,12.98,13.543,12.944,13.323,359415,0
2009-11-09,13.463,13.911,13.339,13.727,421776,0
2009-11-10,13.639,13.832,13.367,13.525,304541,0
2009-11-11,13.71,13.86,13.49,13.771,187859,0
2009-11-12,13.7,13.956,13.49,13.49,292794,0
2009-11-13,13.578,13.789,13.323,13.639,194032,0
2009-11-16,13.719,13.896,13.418,13.648,330572,0
2009-11-17,13.515,13.877,13.401,13.684,335805,0
2009-11-18,13.727,13.823,13.216,13.358,374262,0
2009-11-19,13.288,13.339,12.944,13.184,367818,0
2009-11-20,13.076,13.401,12.989,13.19,282096,0
2009-11-23,13.295,13.737,13.295,13.428,329028,0
2009-11-24,13.471,13.569,13.164,13.401,191819,0
2009-11-25,13.418,13.604,13.208,13.288,116370,0
2009-11-27,12.934,13.184,12.796,12.901,105691,0
2009-11-30,13.031,13.12,12.759,13.076,462021,0
2009-12-01,13.271,13.543,13.164,13.506,577299,0
2009-12-02,13.534,13.896,13.401,13.515,345789,0
2009-12-03,13.612,13.78,13.047,13.076,269208,0
2009-12-04,13.314,13.754,13.295,13.552,325395,0
2009-12-07,13.552,13.921,13.506,13.578,384458,0
2009-12-08,13.463,13.797,13.339,13.534,253166,0
2009-12-09,13.498,13.754,13.394,13.428,310690,0
2009-12-10,13.543,14.194,13.543,13.956,541186,0
2009-12-11,14.071,14.203,13.903,14.176,236773,0
2009-12-14,14.421,14.739,14.254,14.661,258097,0
2009-12-15,14.546,15.267,14.52,15.16,454196,0
2009-12-16,15.302,15.496,15.056,15.436,268421,0
2009-12-17,15.346,15.521,15.16,15.363,289917,0
2009-12-18,15.487,15.828,14.993,15.778,802412,0
2009-12-21,15.847,16.48,15.812,16.146,298747,0
2009-12-22,16.139,16.341,15.962,16.297,152150,0
2009-12-23,16.368,16.825,16.217,16.771,237477,0
2009-12-24,16.869,17.116,16.808,16.975,119793,0
2009-12-28,17.09,17.504,17,17.458,260448,0
2009-12-29,17.573,17.599,17.238,17.326,190472,0
2009-12-30,17.184,17.326,16.869,17.062,163352,0
2009-12-31,17.053,17.096,16.191,16.245,451909,0
2010-01-04,16.534,16.79,16.287,16.384,516329,0
2010-01-05,16.226,16.746,15.838,16.27,681876,0
2010-01-06,16.279,16.746,16.087,16.392,500309,0
2010-01-07,16.287,16.721,15.909,16.622,455721,0
2010-01-08,16.023,16.226,15.653,15.884,669005,0
2010-01-11,15.909,16.146,15.663,16.096,254402,0
2010-01-12,16.023,16.499,15.987,16.111,353206,0
2010-01-13,15.866,16.463,15.838,16.402,375219,0
2010-01-14,16.43,16.682,16.198,16.509,296031,0
2010-01-15,16.553,16.666,15.828,15.954,381033,0
2010-01-19,16.051,16.553,15.901,16.534,427205,0
2010-01-20,16.287,16.48,16.12,16.191,287026,0
2010-01-21,16.253,16.499,15.452,15.838,798187,0
2010-01-22,15.752,15.884,15.074,15.188,390830,0
2010-01-25,15.346,15.604,15.179,15.478,243251,0
2010-01-26,15.478,15.618,15.346,15.392,248417,0
2010-01-27,15.383,15.725,15.151,15.559,257686,0
2010-01-28,15.559,15.567,14.67,14.96,407463,0
2010-01-29,15.056,15.302,14.855,14.879,523735,0
2010-02-01,14.889,15.487,14.661,15.224,373635,0
2010-02-02,15.276,15.409,15.003,15.337,231639,0
2010-02-03,15.284,15.392,15.003,15.117,144282,0
2010-02-04,15.013,15.013,14.352,14.379,299093,0
2010-02-05,14.413,14.485,14.087,14.44,193525,0
2010-02-08,14.44,14.581,14.272,14.343,167361,0
2010-02-09,14.546,14.739,14.107,14.731,251942,0
2010-02-10,14.722,14.95,14.405,14.79,233546,0
2010-02-11,14.81,15.267,14.563,15.127,313547,0
2010-02-12,14.915,15.627,14.915,15.596,343117,0
2010-02-16,15.689,15.876,15.179,15.876,222241,0
2010-02-17,15.945,16.051,15.627,15.847,284548,0
2010-02-18,15.901,16.544,15.901,16.472,416080,0
2010-02-19,16.48,16.879,16.305,16.78,456333,0
2010-02-22,16.879,17.193,16.632,17.141,340300,0
2010-02-23,16.903,17.168,16.12,16.499,577634,0
2010-02-24,15.987,16.032,14.79,14.976,1178672,0
2010-02-25,14.782,15.082,14.449,15.032,477617,0
2010-02-26,15.064,15.618,15.032,15.327,692731,0
2010-03-01,15.284,15.653,15.242,15.567,290283,0
2010-03-02,15.596,15.671,15.101,15.143,599069,0
2010-03-03,15.258,15.459,15.108,15.312,306048,0
2010-03-04,15.293,15.505,15.082,15.216,272762,0
2010-03-05,15.337,15.539,15.17,15.401,273750,0
2010-03-08,15.346,15.496,15.151,15.383,151041,0
2010-03-09,15.284,15.293,15.023,15.151,314555,0
2010-03-10,15.117,15.409,14.879,15.373,245911,0
2010-03-11,15.224,16.006,15.224,15.847,281848,0
2010-03-12,15.972,16.096,15.505,15.828,225757,0
2010-03-15,15.734,15.901,15.596,15.876,111429,0
2010-03-16,15.945,16.771,15.771,16.632,370968,0
2010-03-17,16.632,17.018,16.597,16.913,146702,0
2010-03-18,16.991,17.212,16.753,17.027,237758,0
2010-03-19,17.096,17.379,16.947,16.975,440509,0
2010-03-22,16.825,17.387,16.771,17.238,345130,0
2010-03-23,17.193,17.193,16.544,17.106,272542,0
2010-03-24,17.09,17.248,16.577,16.587,199811,0
2010-03-25,16.771,17.229,16.614,16.64,333531,0
2010-03-26,16.746,17,16.534,16.658,167029,0
2010-03-29,16.78,16.8,16.368,16.553,220339,0
2010-03-30,16.544,16.692,16.411,16.577,233675,0
2010-03-31,16.447,16.658,15.866,15.884,390296,0
2010-04-01,16.103,16.12,15.284,15.521,444107,0
2010-04-05,15.627,15.812,15.442,15.644,183994,0
2010-04-06,15.459,15.884,15.459,15.838,175335,0
2010-04-07,15.778,15.866,15.644,15.838,323521,0
2010-04-08,15.734,15.838,15.496,15.82,164031,0
2010-04-09,15.847,15.892,15.609,15.82,389934,0
2010-04-12,15.838,15.929,15.604,15.68,266211,0
2010-04-13,15.707,15.725,15.521,15.653,183929,0
2010-04-14,15.337,15.392,14.607,15.179,963563,0
2010-04-15,15.179,15.468,14.993,15.383,374887,0
2010-04-16,15.346,15.68,15.196,15.346,318536,0
2010-04-19,15.337,15.609,15.224,15.337,463374,0
2010-04-20,15.363,16.06,15.267,16.006,463071,0
2010-04-21,15.997,16.006,15.531,15.604,477899,0
2010-04-22,15.452,15.734,15.427,15.663,312787,0
2010-04-23,15.627,15.892,15.539,15.884,193245,0
2010-04-26,15.929,16.183,15.803,15.856,222597,0
2010-04-27,15.795,16.314,15.744,16.06,414084,0
2010-04-28,16.198,16.402,16.087,16.191,327849,0
2010-04-29,16.368,16.544,16.111,16.534,206560,0
2010-04-30,16.544,16.568,15.663,15.698,328053,0
2010-05-03,15.744,16.456,15.717,16.368,316709,0
2010-05-04,16.139,16.217,15.771,15.979,378197,0
2010-05-05,15.838,15.945,14.915,14.967,583501,0
2010-05-06,14.872,15.427,13.7,14.254,539087,0
2010-05-07,14.194,14.465,13.737,14.14,468352,0
2010-05-10,15.003,15.003,14.555,14.872,270615,0
2010-05-11,14.739,15.427,14.633,15.117,243904,0
2010-05-12,15.196,15.276,14.679,14.864,510913,0
2010-05-13,14.855,14.934,14.405,14.405,275323,0
2010-05-14,14.299,14.449,13.877,14.158,287173,0
2010-05-17,14.281,14.397,13.789,14.131,353996,0
2010-05-18,14.299,14.309,13.657,13.762,321440,0
2010-05-19,13.674,14.15,13.612,14.087,460441,0
2010-05-20,13.737,13.877,12.723,12.723,645334,0
2010-05-21,12.47,13.016,12.381,12.742,1054301,0
2010-05-24,12.671,12.909,12.453,12.662,251464,0
2010-05-25,12.329,13.234,12.205,13.19,580483,0
2010-05-26,13.569,14.114,13.367,13.49,487614,0
2010-05-27,13.851,14.036,13.639,14.019,273045,0
2010-05-28,13.939,13.939,13.463,13.648,249343,0
2010-06-01,13.578,13.754,12.972,12.98,274536,0
2010-06-02,13.025,13.597,12.918,13.597,271904,0
2010-06-03,13.49,13.832,13.409,13.63,274160,0
2010-06-04,13.199,13.471,12.671,12.679,391373,0
2010-06-07,13.225,13.842,13.156,13.19,633217,0
2010-06-08,13.261,13.304,12.399,12.723,488677,0
2010-06-09,12.723,13.12,12.679,12.864,414313,0
2010-06-10,13.146,13.146,12.901,13.039,234716,0
2010-06-11,12.891,13.295,12.838,13.113,234458,0
2010-06-14,13.295,13.612,13.047,13.471,224088,0
2010-06-15,13.515,13.921,13.447,13.877,271169,0
2010-06-16,13.719,13.896,13.612,13.754,209424,0
2010-06-17,13.762,13.868,13.447,13.832,166564,0
2010-06-18,14.019,14.019,13.56,13.868,396043,0
2010-06-21,14.097,14.212,13.78,13.939,337919,0
2010-06-22,13.921,14.167,13.184,13.216,273975,0
2010-06-23,13.164,13.375,12.944,13.199,266174,0
2010-06-24,13.104,13.156,12.864,13.016,243291,0
2010-06-25,13.094,13.242,12.777,12.901,457623,0
2010-06-28,12.777,12.98,12.539,12.637,326811,0
2010-06-29,12.39,12.453,11.633,11.703,539159,0
2010-06-30,11.677,11.843,11.218,11.299,617648,0
2010-07-01,11.176,11.299,10.647,10.974,665273,0
2010-07-02,11.017,11.061,10.71,10.885,264416,0
2010-07-06,11.07,11.07,10.341,10.357,403020,0
2010-07-07,10.373,10.798,10.119,10.78,604277,0
2010-07-08,10.937,11.14,10.761,11.123,389842,0
2010-07-09,11.07,11.466,11.052,11.246,420757,0
2010-07-12,11.21,11.237,10.983,11.07,164857,0
2010-07-13,11.246,11.615,11.131,11.508,315129,0
2010-07-14,11.43,11.598,11.315,11.508,201809,0
2010-07-15,11.563,11.615,11.123,11.254,235196,0
2010-07-16,11.193,11.193,10.911,10.965,400872,0
2010-07-19,11.008,11.21,11,11.158,235726,0
2010-07-20,11.008,11.218,10.895,11.21,225619,0
2010-07-21,11.273,11.309,10.79,10.824,242447,0
2010-07-22,10.965,11.299,10.867,11.264,408122,0
2010-07-23,11.184,11.405,11.078,11.36,402130,0
2010-07-26,11.36,11.79,11.291,11.765,281065,0
2010-07-27,11.879,12.101,11.765,11.923,201208,0
2010-07-28,11.923,12.064,11.642,11.677,249411,0
2010-07-29,11.817,11.862,11.369,11.605,331449,0
2010-07-30,11.413,11.817,11.378,11.703,173112,0
2010-08-02,11.862,11.942,11.466,11.499,370206,0
2010-08-03,11.476,11.605,11.325,11.36,309187,0
2010-08-04,11.387,11.658,11.21,11.553,267703,0
2010-08-05,11.299,11.572,10.654,11.44,538216,0
2010-08-06,11.309,11.711,10.937,11.624,766662,0
2010-08-09,11.677,11.993,11.553,11.942,327505,0
2010-08-10,11.834,11.898,11.44,11.677,275000,0
2010-08-11,11.458,11.483,10.957,10.983,284961,0
2010-08-12,10.79,11.024,10.682,10.911,302276,0
2010-08-13,10.84,10.928,10.725,10.807,173331,0
2010-08-16,10.7,10.99,10.614,10.858,191638,0
2010-08-17,10.957,10.965,10.718,10.753,413766,0
2010-08-18,10.647,10.867,10.586,10.78,330831,0
2010-08-19,10.735,10.744,10.428,10.48,430922,0
2010-08-20,10.382,10.516,10.207,10.48,278522,0
2010-08-23,10.576,10.78,10.303,10.313,377373,0
2010-08-24,10.207,10.867,10.136,10.357,783137,0
2010-08-25,10.244,10.911,10.172,10.858,868440,0
2010-08-26,10.937,11.106,10.71,10.77,384524,0
2010-08-27,10.848,11.024,10.497,11.008,416359,0
2010-08-30,10.947,10.983,10.454,10.488,471266,0
2010-08-31,10.462,10.753,10.331,10.341,458102,0
2010-09-01,10.543,10.807,10.419,10.604,460989,0
2010-09-02,10.673,10.673,10.391,10.516,395302,0
2010-09-03,10.639,10.92,10.639,10.903,183899,0
2010-09-07,10.807,10.832,10.437,10.47,283246,0
2010-09-08,10.526,10.558,10.19,10.216,498402,0
2010-09-09,10.401,10.516,10.199,10.313,319879,0
2010-09-10,10.367,10.682,10.349,10.566,225511,0
2010-09-13,10.7,10.832,10.647,10.735,384854,0
2010-09-14,10.673,10.753,10.48,10.744,383031,0
2010-09-15,10.744,11.158,10.682,11.116,356007,0
2010-09-16,11.052,11.052,10.744,10.824,411594,0
2010-09-17,10.798,11.033,10.77,10.876,209875,0
2010-09-20,10.928,11.44,10.867,11.36,449356,0
2010-09-21,11.387,11.387,11.14,11.148,292145,0
2010-09-22,11.087,11.218,10.858,11.017,198051,0
2010-09-23,10.895,11.176,10.807,11,197230,0
2010-09-24,11.176,11.228,11.008,11.087,291825,0
2010-09-27,11.116,11.218,10.965,11.008,211057,0
2010-09-28,10.903,11.201,10.876,11.193,391653,0
2010-09-29,11.176,11.476,11.096,11.387,597683,0
2010-09-30,11.499,11.703,11.309,11.458,426291,0
2010-10-01,11.572,11.658,11.315,11.537,367516,0
2010-10-04,11.527,11.615,11.017,11.184,261984,0
2010-10-05,11.35,11.633,11.237,11.492,500775,0
2010-10-06,11.492,11.572,11.315,11.413,328679,0
2010-10-07,11.508,11.757,11.36,11.711,215118,0
2010-10-08,11.667,11.933,11.658,11.843,301271,0
2010-10-11,11.817,12.056,11.765,11.907,176376,0
2010-10-12,11.888,12.142,11.757,12.039,415858,0
2010-10-13,12.081,12.329,11.888,12.214,389152,0
2010-10-14,12.232,12.241,11.799,11.923,356667,0
2010-10-15,12.064,12.073,11.782,11.862,309647,0
2010-10-18,11.888,11.993,11.827,11.888,251398,0
2010-10-19,11.711,11.898,11.711,11.799,407492,0
2010-10-20,11.79,11.983,11.79,11.843,266894,0
2010-10-21,11.942,11.983,11.591,11.774,241750,0
2010-10-22,11.721,11.983,11.677,11.951,228400,0
2010-10-25,12.011,12.205,11.853,11.898,213258,0
2010-10-26,11.871,12.371,11.799,12.285,594246,0
2010-10-27,12.169,12.292,12.073,12.232,375954,0
2010-10-28,12.381,12.592,12.187,12.425,409402,0
2010-10-29,12.329,12.407,12.056,12.073,313466,0
2010-11-01,12.169,12.241,11.537,11.79,598891,0
2010-11-02,11.983,13.025,11.968,12.934,1148496,0
2010-11-03,12.953,13.208,12.503,12.918,1107863,0
2010-11-04,13.199,13.56,12.796,12.838,829747,0
2010-11-05,13.057,13.113,12.679,12.838,582258,0
2010-11-08,12.872,13.252,12.805,13.094,826180,0
2010-11-09,13.164,13.242,13.006,13.067,425738,0
2010-11-10,13.057,13.56,13.057,13.455,817015,0
2010-11-11,13.252,14.15,13.242,14.043,902043,0
2010-11-12,13.86,14.053,13.762,13.939,964949,0
2010-11-15,13.989,14.114,13.719,13.921,766427,0
2010-11-16,13.754,13.797,13.455,13.674,573690,0
2010-11-17,13.648,13.947,13.597,13.832,479333,0
2010-11-18,14.029,14.167,13.754,13.851,514634,0
2010-11-19,13.727,14.43,13.727,14.343,533437,0
2010-11-22,14.246,14.43,14.078,14.361,586167,0
2010-11-23,14.158,14.254,13.771,13.868,389495,0
2010-11-24,14.036,14.158,13.806,13.86,340665,0
2010-11-26,13.762,13.921,13.587,13.823,124497,0
2010-11-29,14.212,14.379,13.868,14.309,555040,0
2010-11-30,14.131,14.325,13.823,14.203,469281,0
2010-12-01,14.475,14.739,14.465,14.633,335719,0
2010-12-02,14.704,14.748,14.485,14.643,531129,0
2010-12-03,14.872,15.318,14.872,14.983,505461,0
2010-12-06,15.047,15.233,14.889,14.889,348692,0
2010-12-07,15.101,15.267,14.915,14.925,448527,0
2010-12-08,14.976,15.047,14.623,14.679,598094,0
2010-12-09,14.81,14.81,14.421,14.633,454150,0
2010-12-10,14.739,14.934,14.731,14.845,367529,0
2010-12-13,14.897,15.056,14.782,14.782,388425,0
2010-12-14,14.879,15.101,14.79,15.038,341875,0
2010-12-15,15.032,15.586,14.915,15.452,597755,0
2010-12-16,16.087,16.903,16.06,16.879,1575315,0
2010-12-17,16.816,16.859,16.534,16.763,654964,0
2010-12-20,16.869,17.238,16.402,16.711,651487,0
2010-12-21,16.8,16.931,16.65,16.753,303584,0
2010-12-22,16.746,17.16,16.711,17.027,396594,0
2010-12-23,17.09,17.106,16.191,16.711,1243300,0
2010-12-27,16.509,16.597,16.191,16.359,427379,0
2010-12-28,16.376,16.561,16.253,16.332,213978,0
2010-12-29,16.402,16.553,16.263,16.447,94269,0
2010-12-30,16.456,16.604,16.392,16.392,121020,0
2010-12-31,16.351,16.499,16.146,16.165,240176,0
2011-01-03,16.351,16.711,16.322,16.359,426670,0
2011-01-04,16.421,16.553,15.707,16.43,1375205,0
2011-01-05,16.421,16.553,16.226,16.421,427857,0
2011-01-06,16.456,17.317,16.456,17,787865,0
2011-01-07,17.027,17.292,16.894,17.248,651967,0
2011-01-10,18.004,18.34,17.748,17.888,982402,0
2011-01-11,18.048,18.127,17.592,17.625,630932,0
2011-01-12,17.837,18.108,17.248,17.344,619764,0
2011-01-13,17.625,18.25,17.352,18.042,503814,0
2011-01-14,17.942,18.224,17.856,18.181,258123,0
2011-01-18,18.136,18.294,17.757,18.267,729836,0
2011-01-19,18.275,18.452,17.495,17.599,595476,0
2011-01-20,17.526,17.846,17.292,17.458,372687,0
2011-01-21,17.512,17.545,16.711,16.728,487246,0
2011-01-24,16.808,16.966,16.499,16.64,371360,0
2011-01-25,16.568,16.587,16.263,16.489,700841,0
2011-01-26,16.48,16.816,16.297,16.658,377393,0
2011-01-27,16.65,17.009,16.632,16.931,624371,0
2011-01-28,16.894,16.947,16.411,16.673,548134,0
2011-01-31,16.666,16.8,16.421,16.463,521613,0
2011-02-01,16.597,17.018,16.561,17.018,626459,0
2011-02-02,17.027,17.141,16.746,16.913,386868,0
2011-02-03,16.859,17.036,16.568,17,344603,0
2011-02-04,17.036,17.184,16.79,16.913,407007,0
2011-02-07,16.913,17.309,16.746,17.141,423350,0
2011-02-08,22.273,22.421,20.275,22,12003786,0
2011-02-09,22.438,22.634,21.585,21.726,3175954,0
2011-02-10,21.691,21.726,21.181,21.391,1189298,0
2011-02-11,21.232,21.472,20.74,21.223,1149606,0
2011-02-14,21.295,21.382,20.828,21.146,1063038,0
2011-02-15,21.092,21.207,20.935,20.97,1259827,0
2011-02-16,21.092,21.63,20.907,21.558,1274247,0
2011-02-18,21.743,22.148,21.481,22.121,511966,0
2011-02-22,21.955,22.694,21.647,22.166,1014143,0
2011-02-23,22.186,22.421,21.612,21.647,805658,0
2011-02-24,21.751,21.963,21.268,21.497,639292,0
2011-02-25,21.63,22.394,21.576,22.254,644089,0
2011-02-28,22.297,22.476,21.77,21.929,637728,0
2011-03-01,22.113,22.157,21.49,21.63,764134,0
2011-03-02,21.832,22.369,21.25,22.157,1084556,0
2011-03-03,22.227,22.694,22.166,22.353,785470,0
2011-03-04,22.273,22.509,22.121,22.297,536872,0
2011-03-07,22.412,22.527,21.638,21.991,551133,0
2011-03-08,22.077,23.117,21.894,22.772,1026601,0
2011-03-09,22.667,23.002,22.509,22.747,652322,0
2011-03-10,22.324,22.686,21.945,22.438,1049676,0
2011-03-11,22.186,22.353,21.787,21.972,699075,0
2011-03-14,21.832,22,21.339,21.751,477807,0
2011-03-15,21.073,21.76,20.951,21.592,585524,0
2011-03-16,21.472,21.524,20.732,20.811,1209158,0
2011-03-17,21.12,21.199,20.407,20.459,896784,0
2011-03-18,20.723,20.758,20.098,20.186,1251918,0
2011-03-21,20.519,20.758,20.415,20.618,543817,0
2011-03-22,20.767,20.767,20.397,20.503,485337,0
2011-03-23,20.389,20.468,19.782,20.275,482319,0
2011-03-24,20.476,20.566,19.438,20.363,1326325,0
2011-03-25,20.379,20.916,20.239,20.476,1221575,0
2011-03-28,20.432,20.537,19.903,20.107,541981,0
2011-03-29,20.205,20.704,20.098,20.59,981303,0
2011-03-30,20.668,21.55,20.59,21.434,600489,0
2011-03-31,21.391,21.462,20.898,21.012,589152,0
2011-04-01,21.137,21.434,20.944,21.305,552817,0
2011-04-04,21.33,21.735,21.154,21.295,684814,0
2011-04-05,21.295,22.113,21.295,21.638,956236,0
2011-04-06,21.929,21.972,21.418,21.462,991744,0
2011-04-07,21.558,21.876,21.129,21.373,596250,0
2011-04-08,21.54,21.568,21.12,21.373,397191,0
2011-04-11,21.418,21.434,20.537,21.082,722302,0
2011-04-12,21.065,21.12,20.476,20.696,666038,0
2011-04-13,20.872,21.181,20.767,21.032,776507,0
2011-04-14,20.777,20.951,20.537,20.907,465053,0
2011-04-15,20.916,21.162,20.837,21.162,531380,0
2011-04-18,20.854,20.854,19.879,20.309,796151,0
2011-04-19,20.354,21.092,20.354,20.96,557460,0
2011-04-20,21.295,21.7,21.295,21.481,492456,0
2011-04-21,21.592,21.866,21.408,21.717,495696,0
2011-04-25,21.778,21.778,21.032,21.322,847761,0
2011-04-26,22.43,25.306,22.218,25.123,4740170,0
2011-04-27,25.306,25.51,23.986,24.63,1481484,0
2011-04-28,24.682,24.982,24.216,24.444,1183095,0
2011-04-29,21.207,22.378,19.965,22.194,6087533,0
2011-05-02,22.846,23.012,22.227,22.747,1473237,0
2011-05-03,22.755,22.846,22.553,22.624,1069059,0
2011-05-04,22.596,22.596,21.936,22.297,1765406,0
2011-05-05,22,22.421,21.806,22,1085560,0
2011-05-06,22.201,22.343,21.199,21.349,1171839,0
2011-05-09,21.349,21.876,21.129,21.822,614469,0
2011-05-10,22.008,22.008,21.682,21.876,612697,0
2011-05-11,21.876,21.991,20.935,21.418,831864,0
2011-05-12,21.232,21.54,20.767,21.295,601259,0
2011-05-13,21.314,21.408,20.828,21.04,619856,0
2011-05-16,20.837,21.181,20.468,20.987,974971,0
2011-05-17,20.89,21.189,20.714,21.012,923091,0
2011-05-18,21.004,21.391,20.996,21.339,858349,0
2011-05-19,21.612,21.656,21.189,21.524,664545,0
2011-05-20,21.349,21.401,20.837,21.162,555666,0
2011-05-23,21.04,21.04,20.634,20.881,535580,0
2011-05-24,20.96,20.996,20.758,20.935,706104,0
2011-05-25,20.749,21.444,20.668,21.207,1000961,0
2011-05-26,21.073,21.154,20.668,20.97,803973,0
2011-05-27,21.032,21.232,20.846,20.977,450226,0
2011-05-31,21.25,21.717,21.25,21.592,1326312,0
2011-06-01,21.717,22.244,21.62,22.051,3616681,0
2011-06-02,22.051,22.234,21.506,21.822,1274284,0
2011-06-03,21.401,22.06,21.268,21.305,819134,0
2011-06-06,21.259,21.382,20.811,20.898,749795,0
2011-06-07,21.048,21.102,20.407,20.704,983832,0
2011-06-08,20.485,20.653,20.123,20.167,863989,0
2011-06-09,20.167,20.802,20.089,20.661,917041,0
2011-06-10,20.503,20.547,19.763,20.019,990426,0
2011-06-13,20.133,20.177,19.253,19.281,838623,0
2011-06-14,19.553,19.782,19.413,19.721,1054206,0
2011-06-15,19.481,19.721,19.184,19.324,850862,0
2011-06-16,19.305,19.737,18.918,19.111,878635,0
2011-06-17,19.314,19.429,18.576,18.671,960341,0
2011-06-20,18.583,19.184,18.583,18.804,808991,0
2011-06-21,18.903,19.737,18.778,19.684,911263,0
2011-06-22,19.658,19.861,19.394,19.404,939048,0
2011-06-23,19.194,19.2,18.4,19.06,675602,0
2011-06-24,19.138,19.281,18.275,18.349,821776,0
2011-06-27,18.366,18.778,18.065,18.728,590495,0
2011-06-28,18.742,19.095,18.7,19.086,784609,0
2011-06-29,19.165,19.351,18.936,19.015,1159782,0
2011-06-30,19.095,19.148,18.848,18.893,826018,0
2011-07-01,18.885,19.253,18.839,18.99,771414,0
2011-07-05,19.079,19.481,18.98,19.369,604866,0
2011-07-06,19.384,20.089,19.138,20.01,1053085,0
2011-07-07,20.196,20.846,20.133,20.661,1317050,0
2011-07-08,20.407,20.407,19.472,19.623,1404108,0
2011-07-11,19.404,19.446,18.728,18.848,844450,0
2011-07-12,18.823,19.007,18.358,18.452,645454,0
2011-07-13,18.55,19.271,18.55,19.042,1305666,0
2011-07-14,19.121,19.236,18.098,18.127,1043929,0
2011-07-15,18.294,18.758,17.977,18.751,1363089,0
2011-07-18,18.656,18.751,17.923,18.09,828468,0
2011-07-19,17,18.294,16.692,17.905,1708061,0
2011-07-20,17.968,18.004,17.495,17.828,1277737,0
2011-07-21,17.987,18.885,17.987,18.742,1462974,0
2011-07-22,18.71,18.719,17.968,18.004,1208634,0
2011-07-25,17.793,17.888,17.424,17.449,643923,0
2011-07-26,17.467,17.573,17.336,17.495,941999,0
2011-07-27,17.352,17.397,16.322,16.463,992555,0
2011-07-28,16.525,16.702,16.051,16.236,1161261,0
2011-07-29,16.032,16.78,15.761,16.577,1739137,0
2011-08-01,12.371,12.706,11.396,11.731,7790872,0
2011-08-02,12.056,12.548,11.591,12.285,3155073,0
2011-08-03,12.285,12.637,11.942,12.39,2180900,0
2011-08-04,12.31,12.453,12.056,12.081,2644304,0
2011-08-05,12.223,12.266,11.299,11.378,3152747,0
2011-08-08,10.895,11.14,9.575,9.933,1718934,0
2011-08-09,10.357,11.499,9.988,11.017,3871003,0
2011-08-10,10.725,11.74,10.516,11.315,4542060,0
2011-08-11,11.378,12.187,11.193,12.029,2258603,0
2011-08-12,12.152,12.39,11.933,12.073,2301788,0
2011-08-15,13.094,13.094,12.425,12.655,1213628,0
2011-08-16,12.662,12.662,12.152,12.513,1185187,0
2011-08-17,12.574,12.655,11.799,11.923,1150910,0
2011-08-18,11.546,11.633,11.14,11.483,3452529,0
2011-08-19,11.131,11.703,11.106,11.35,1592857,0
2011-08-22,11.677,11.75,10.391,10.454,1182921,0
2011-08-23,10.543,10.832,10.165,10.807,1243802,0
2011-08-24,10.848,11.033,10.647,10.965,601367,0
2011-08-25,11.052,11.193,10.294,10.391,619873,0
2011-08-26,10.303,10.614,9.933,10.488,936608,0
2011-08-29,10.858,11.291,10.558,11.273,919986,0
2011-08-30,11.201,11.658,11.07,11.458,1061114,0
2011-08-31,11.508,11.721,11.281,11.387,708376,0
2011-09-01,11.421,11.667,10.84,10.928,750953,0
2011-09-02,10.566,10.7,10.234,10.277,1073058,0
2011-09-06,9.988,10.331,9.908,10.109,1299284,0
2011-09-07,10.41,11.553,10.41,11.35,2531518,0
2011-09-08,11.315,11.421,10.71,10.77,1232927,0
2011-09-09,10.647,10.848,10.224,10.367,837938,0
2011-09-12,10.119,10.349,9.901,10.284,820955,0
2011-09-13,10.341,10.535,10.005,10.119,815855,0
2011-09-14,10.216,10.428,9.901,10.254,776159,0
2011-09-15,10.391,10.623,10.207,10.566,685682,0
2011-09-16,10.614,10.647,10.234,10.454,829634,0
2011-09-19,10.146,10.244,9.933,10.128,980861,0
2011-09-20,10.172,10.172,9.4067,9.4323,1334772,0
2011-09-21,9.4698,9.4698,8.6679,8.6937,1027642,0
2011-09-22,8.2804,8.7029,8.2275,8.3419,1186147,0
2011-09-23,8.4476,8.7467,8.2892,8.3859,1563055,0
2011-09-26,8.4914,8.7029,7.937,8.2982,728095,0
2011-09-27,8.4739,8.614,8.1661,8.3507,764038,0
2011-09-28,8.3772,8.465,7.8139,7.8493,543922,0
2011-09-29,8.0514,8.2011,7.7788,8.1396,710249,0
2011-09-30,7.9723,8.1661,7.5852,7.5852,660207,0
2011-10-03,7.5235,7.6291,6.7492,6.758,721250,0
2011-10-04,7.1275,7.4356,6.7757,7.4003,1090901,0
2011-10-05,7.4267,7.7437,7.0748,7.594,940688,0
2011-10-06,7.6027,7.8403,7.4179,7.77,1248317,0
2011-10-07,7.7874,7.8315,7.5324,7.6644,923684,0
2011-10-10,7.8403,8.2188,7.7788,8.2011,763559,0
2011-10-11,8.1486,8.4914,8.0692,8.4125,468550,0
2011-10-12,8.5268,8.9229,8.4388,8.6322,821271,0
2011-10-13,8.5356,8.6937,8.1836,8.589,1042791,0
2011-10-14,8.7202,8.9689,8.7202,8.8078,1068287,0
2011-10-17,8.6937,8.6937,8.1219,8.2892,1033749,0
2011-10-18,8.3682,8.7283,8.254,8.6406,1025167,0
2011-10-19,8.614,8.7283,8.1747,8.1924,903264,0
2011-10-20,8.2363,8.3507,7.8315,8.2804,1124882,0
2011-10-21,8.4564,8.6232,8.3332,8.589,937051,0
2011-10-24,8.6322,9.303,8.6232,9.1523,1248726,0
2011-10-25,9.0805,9.3428,8.7559,8.9755,1491018,0
2011-10-26,9.1849,9.2847,8.7202,9.1523,675861,0
2011-10-27,9.679,10.224,9.2566,10.119,1562642,0
2011-10-28,10.076,10.207,9.767,10.119,1234599,0
2011-10-31,9.988,10.254,9.722,10.254,9558354,0
2011-11-01,10.119,10.349,9.609,9.722,2416057,0
2011-11-02,9.767,10.119,9.2943,10.059,1407414,0
2011-11-03,10.488,10.664,9.961,10.27,2219825,0
2011-11-04,10.165,10.254,9.854,10.172,1010977,0
2011-11-07,10.119,10.19,9.679,10.136,1085087,0
2011-11-08,10.261,10.497,10.031,10.437,696070,0
2011-11-09,10.051,10.119,9.732,9.776,883011,0
2011-11-10,9.979,10.051,9.591,9.874,648728,0
2011-11-11,10.005,10.313,9.933,10.284,839928,0
2011-11-14,10.27,10.401,10.005,10.367,980937,0
2011-11-15,10.313,10.391,9.979,10.156,1007812,0
2011-11-16,9.988,10.357,9.892,9.926,730350,0
2011-11-17,9.901,10.331,9.732,9.988,1030041,0
2011-11-18,9.996,10.47,9.751,10.437,1198609,0
2011-11-21,10.136,10.261,9.767,9.883,916496,0
2011-11-22,9.908,10.224,9.82,10.076,810342,0
2011-11-23,9.926,9.926,9.4599,9.4787,478124,0
2011-11-25,9.4155,9.751,9.2218,9.2218,372479,0
2011-11-28,9.653,10.013,9.636,10.005,869553,0
2011-11-29,10.067,10.076,9.854,10.013,435286,0
2011-11-30,10.357,10.911,10.031,10.911,918650,0
2011-12-01,10.885,11.228,10.78,11.061,567843,0
2011-12-02,11.246,11.291,10.682,10.744,780623,0
2011-12-05,11.043,11.546,10.947,11.309,1032810,0
2011-12-06,11.334,11.387,11.096,11.315,601065,0
2011-12-07,11.299,11.387,10.885,11.246,800977,0
2011-12-08,11.148,11.21,10.367,10.382,1033212,0
2011-12-09,10.47,10.816,10.277,10.623,814797,0
2011-12-12,10.437,10.566,9.961,10.031,889815,0
2011-12-13,10.165,10.303,9.653,9.751,671363,0
2011-12-14,9.609,9.996,9.511,9.926,1175354,0
2011-12-15,10.119,10.277,9.933,10.128,714528,0
2011-12-16,10.19,10.323,9.722,9.926,1174412,0
2011-12-19,9.961,10.076,9.4155,9.4412,625142,0
2011-12-20,9.751,10.566,9.663,10.382,1404835,0
2011-12-21,10.294,10.558,10.224,10.437,740492,0
2011-12-22,10.488,10.735,10.41,10.7,670813,0
2011-12-23,10.735,10.824,10.558,10.77,721023,0
2011-12-27,10.7,10.753,10.419,10.7,545331,0
2011-12-28,10.673,10.71,10.234,10.277,395698,0
2011-12-29,10.341,10.391,10.224,10.323,408542,0
2011-12-30,10.244,10.437,10.199,10.357,413683,0
2012-01-03,10.41,10.437,9.4954,9.653,1201096,0
2012-01-04,9.583,9.679,9.1361,9.2391,1044197,0
2012-01-05,9.213,9.961,9.1169,9.839,1741772,0
2012-01-06,9.829,9.97,9.671,9.846,822106,0
2012-01-09,9.864,9.943,9.565,9.609,763686,0
2012-01-10,9.742,9.908,9.663,9.776,457149,0
2012-01-11,9.688,9.751,9.4412,9.4865,1125118,0
2012-01-12,9.538,9.556,9.1762,9.2391,1006799,0
2012-01-13,9.0987,9.1676,8.8607,8.9755,1914114,0
2012-01-17,9.0987,9.3514,9.0009,9.0557,630322,0
2012-01-18,9.1265,9.2304,9.0102,9.1762,963879,0
2012-01-19,9.213,9.556,9.1265,9.4323,436616,0
2012-01-20,9.4155,9.679,9.4155,9.627,379109,0
2012-01-23,9.609,9.802,9.591,9.722,456874,0
2012-01-24,9.653,10.076,9.6,10.067,625214,0
2012-01-25,10.1,10.156,9.794,10.092,797245,0
2012-01-26,10.146,11.176,10.146,11.106,1780648,0
2012-01-27,11.078,11.834,10.92,11.799,1482739,0
2012-01-30,11.642,11.782,11.21,11.281,963160,0
2012-01-31,11.36,11.546,10.682,10.798,1192427,0
2012-02-01,10.832,11.44,10.816,11.291,857976,0
2012-02-02,11.309,11.405,11.017,11.405,553851,0
2012-02-03,11.572,11.975,11.483,11.711,717357,0
2012-02-06,11.572,11.79,11.35,11.517,346114,0
2012-02-07,11.405,11.79,11.405,11.624,457758,0
2012-02-08,11.633,11.757,11.378,11.527,313100,0
2012-02-09,11.508,11.563,11.148,11.176,444635,0
2012-02-10,10.99,11.017,10.744,10.807,660899,0
2012-02-13,10.965,10.974,10.639,10.664,479834,0
2012-02-14,10.566,10.816,10.303,10.632,923567,0
2012-02-15,10.7,10.71,10.172,10.27,737274,0
2012-02-16,10.254,10.558,10.234,10.549,567092,0
2012-02-17,10.576,10.753,10.234,10.367,864092,0
2012-02-21,10.401,11.131,10.401,10.647,781760,0
2012-02-22,10.639,10.816,10.516,10.566,661402,0
2012-02-23,10.526,11.024,10.391,10.99,1041008,0
2012-02-24,9.3108,9.679,9.0273,9.4067,3490216,0
2012-02-27,9.2943,9.697,9.2654,9.4501,1176990,0
2012-02-28,9.4954,9.556,9.3514,9.3988,656151,0
2012-02-29,9.4155,9.4501,9.0557,9.0557,1122055,0
2012-03-01,9.0805,9.1265,8.817,8.8515,1327536,0
2012-03-02,8.8004,8.8785,8.3859,8.3859,1107636,0
2012-03-05,8.4125,8.5535,8.245,8.2716,1681239,0
2012-03-06,8.1486,8.2363,7.8668,8.0252,1214211,0
2012-03-07,8.0602,8.2363,8.0602,8.2011,575945,0
2012-03-08,8.2804,8.4388,8.1486,8.4125,847722,0
2012-03-09,8.4035,8.6406,8.3772,8.5705,1069740,0
2012-03-12,8.5535,8.5535,8.3507,8.4299,615299,0
2012-03-13,8.5356,8.5978,8.4125,8.5705,1121262,0
2012-03-14,8.5796,8.9314,8.5446,8.7734,817404,0
2012-03-15,8.8078,8.8078,8.605,8.7828,596374,0
2012-03-16,8.8004,9.0187,8.7374,8.9924,855754,0
2012-03-19,8.9137,9.1591,8.8878,8.9044,510729,0
2012-03-20,8.7467,8.8078,8.3244,8.4388,1003111,0
2012-03-21,8.4299,8.4739,8.1486,8.245,776608,0
2012-03-22,8.1571,8.1747,7.8139,7.8668,751572,0
2012-03-23,7.9021,8.0957,7.8227,8.078,652566,0
2012-03-26,8.2099,8.3157,8.1571,8.2626,532705,0
2012-03-27,8.2716,8.3419,8.0514,8.0514,348127,0
2012-03-28,8.0692,8.1396,7.8756,7.9547,782540,0
2012-03-29,7.8756,8.078,7.8403,7.99,606848,0
2012-03-30,7.7874,7.7874,7.594,7.6027,1170235,0
2012-04-02,7.6115,7.8403,7.5677,7.7964,981748,0
2012-04-03,7.8051,7.8931,7.6467,7.6644,717617,0
2012-04-04,7.5501,7.6027,7.4796,7.4796,850100,0
2012-04-05,7.4707,7.4707,7.0924,7.1275,563453,0
2012-04-09,6.9515,7.1012,6.9515,7.0571,761846,0
2012-04-10,7.0571,7.1979,6.9162,6.9162,845074,0
2012-04-11,7.022,7.2683,6.9956,7.2683,996052,0
2012-04-12,7.2596,7.4003,7.2069,7.2506,1888333,0
2012-04-13,7.2245,7.2245,6.9956,7.0482,670632,0
2012-04-16,7.0924,7.0924,6.9162,6.9606,620711,0
2012-04-17,7.0306,7.233,6.9956,7.0306,1048152,0
2012-04-18,6.9606,7.154,6.9252,7.0395,913281,0
2012-04-19,7.0571,7.1893,6.9779,7.1099,623421,0
2012-04-20,7.2069,7.286,7.0043,7.0571,631840,0
2012-04-23,6.9339,6.9339,6.6875,6.8549,792924,0
2012-04-24,6.8549,7.33,6.8549,7.3037,1208470,0
2012-04-25,8.6496,9.4067,8.614,8.6769,4673423,0
2012-04-26,8.2892,8.6406,8.1486,8.3682,1173930,0
2012-04-27,8.465,8.4828,8.2275,8.4564,831612,0
2012-04-30,8.4125,8.5796,8.3596,8.4828,699711,0
2012-05-01,8.465,8.843,8.3596,8.4828,963647,0
2012-05-02,9.0633,9.565,8.5705,8.614,2324810,0
2012-05-03,8.6406,8.6842,8.2363,8.2892,980766,0
2012-05-04,8.2011,8.2011,7.8403,7.9195,1163727,0
2012-05-07,7.8668,8.078,7.7874,7.9723,459809,0
2012-05-08,7.8403,8.1309,7.7874,8.1134,901270,0
2012-05-09,7.9638,8.1045,7.8493,7.8846,816732,0
2012-05-10,7.9988,8.1396,7.8139,7.8403,669232,0
2012-05-11,7.7612,7.9547,7.5235,7.5501,599342,0
2012-05-14,7.4267,7.6467,7.242,7.4796,1226251,0
2012-05-15,7.4796,7.7349,7.4707,7.506,606812,0
2012-05-16,7.5588,7.7874,7.4884,7.4972,479273,0
2012-05-17,7.5411,7.6644,7.2154,7.2596,745621,0
2012-05-18,7.233,7.4444,6.9515,7.3037,1802663,0
2012-05-21,7.3651,7.6205,7.2069,7.3563,590344,0
2012-05-22,7.3387,7.6027,7.0395,7.1012,958221,0
2012-05-23,6.9956,7.1189,6.8195,7.0836,632256,0
2012-05-24,7.0571,7.2069,6.9515,7.2069,357835,0
2012-05-25,7.1893,7.858,7.1717,7.594,761156,0
2012-05-29,7.6467,7.9285,7.5411,7.8846,669599,0
2012-05-30,7.77,7.7788,7.4092,7.4884,1193509,0
2012-05-31,7.506,7.5501,7.1979,7.2771,829379,0
2012-06-01,7.1275,7.3474,7.0748,7.2154,473948,0
2012-06-04,7.2596,7.2771,7.0836,7.1893,446556,0
2012-06-05,7.1012,7.4092,7.0043,7.242,514063,0
2012-06-06,7.3037,7.4884,7.2154,7.4796,1308053,0
2012-06-07,7.6027,7.9021,7.4003,7.4619,618347,0
2012-06-08,7.4267,7.5588,7.3037,7.4267,400015,0
2012-06-11,7.5324,7.5764,7.1452,7.1717,475401,0
2012-06-12,7.1893,7.1893,6.969,7.066,606912,0
2012-06-13,7.0306,7.2596,7.0043,7.1189,734338,0
2012-06-14,7.1452,7.2683,7.0395,7.1626,409534,0
2012-06-15,7.2069,7.374,7.0836,7.3387,860491,0
2012-06-18,7.242,7.7612,7.1979,7.6997,827531,0
2012-06-19,7.7437,8.245,7.7172,8.1309,587323,0
2012-06-20,8.1747,8.4299,8.1309,8.254,854753,0
2012-06-21,8.5446,8.589,7.99,8.0164,638643,0
2012-06-22,8.0957,8.3419,7.9195,8.3068,719202,0
2012-06-25,8.078,8.245,7.9547,8.0869,317374,0
2012-06-26,8.1045,8.1045,7.7964,7.9285,450301,0
2012-06-27,8.0514,8.3772,7.9723,8.2716,364060,0
2012-06-28,8.1661,8.518,8.0692,8.1661,1073515,0
2012-06-29,8.3948,8.6586,8.2363,8.6496,755069,0
2012-07-02,8.6937,8.8004,8.614,8.8004,464366,0
2012-07-03,8.7828,8.9407,8.6232,8.6679,219708,0
2012-07-05,8.6232,8.6322,8.4828,8.5003,246852,0
2012-07-06,8.3682,8.4564,8.2188,8.2892,392656,0
2012-07-09,8.245,8.4299,8.245,8.3068,346817,0
2012-07-10,8.4035,8.4914,8.1571,8.2804,356608,0
2012-07-11,8.3068,8.5535,8.2363,8.3948,403456,0
2012-07-12,8.3332,8.3332,8.1309,8.2716,273917,0
2012-07-13,8.2804,8.5705,8.2099,8.3682,300557,0
2012-07-16,8.3244,8.465,8.2188,8.3948,340245,0
2012-07-17,8.4564,8.6232,8.3419,8.605,308893,0
2012-07-18,8.5705,9.1169,8.4828,9.0987,550930,0
2012-07-19,9.1083,9.1523,8.9501,9.0368,464085,0
2012-07-20,8.9407,9.0633,8.9229,9.0009,340999,0
2012-07-23,8.7734,8.8078,8.4564,8.465,405367,0
2012-07-24,8.5091,8.5091,8.1309,8.1661,398926,0
2012-07-25,8.2363,8.2363,7.9547,7.99,642762,0
2012-07-26,8.1661,8.1836,7.8051,7.8315,336259,0
2012-07-27,7.9021,7.9285,7.7437,7.8315,704904,0
2012-07-30,7.8493,8.1661,7.8403,8.1571,304420,0
2012-07-31,8.1219,8.4299,8.1134,8.3332,608164,0
2012-08-01,8.3682,8.3682,8.0252,8.0252,363807,0
2012-08-02,7.9638,8.2982,7.9195,8.2626,611035,0
2012-08-03,8.4211,8.9595,8.1747,8.518,1057667,0
2012-08-06,8.5091,9.2218,8.4564,9.1361,853148,0
2012-08-07,9.1849,9.3889,9.0462,9.3611,661457,0
2012-08-08,9.3283,9.565,9.2304,9.4954,539974,0
2012-08-09,9.502,9.6,9.3889,9.4323,302200,0
2012-08-10,9.3611,9.4155,9.1762,9.2847,241611,0
2012-08-13,9.2943,9.3611,9.0633,9.2943,185914,0
2012-08-14,9.38,9.4787,9.3108,9.4067,362466,0
2012-08-15,9.4067,9.627,9.3988,9.538,349465,0
2012-08-16,9.511,9.742,9.4254,9.722,453995,0
2012-08-17,9.714,9.961,9.653,9.952,454970,0
2012-08-20,9.874,10.059,9.714,9.864,272326,0
2012-08-21,9.916,10.323,9.794,9.854,388124,0
2012-08-22,10.022,10.109,9.839,10.013,471453,0
2012-08-23,9.97,9.97,9.679,9.751,351333,0
2012-08-24,9.722,10.022,9.706,9.846,396161,0
2012-08-27,9.916,10.067,9.829,10.031,249816,0
2012-08-28,10.031,10.156,9.933,10.076,289895,0
2012-08-29,10.119,10.254,9.97,10.109,203473,0
2012-08-30,10.013,10.022,9.802,9.864,247203,0
2012-08-31,9.943,9.97,9.732,9.82,355894,0
2012-09-04,9.839,10.331,9.742,10.277,351797,0
2012-09-05,10.391,10.391,10.067,10.1,402973,0
2012-09-06,10.207,10.614,10.165,10.303,609102,0
2012-09-07,10.349,10.604,10.313,10.462,224594,0
2012-09-10,10.506,10.558,10.323,10.349,289500,0
2012-09-11,10.341,10.558,10.294,10.454,319061,0
2012-09-12,10.526,10.744,10.331,10.744,433779,0
2012-09-13,10.744,11.131,10.673,10.92,429330,0
2012-09-14,10.99,11.228,10.928,11.024,387316,0
2012-09-17,10.983,11,10.78,10.885,412410,0
2012-09-18,10.832,10.895,10.673,10.753,352400,0
2012-09-19,10.761,10.78,10.632,10.639,362104,0
2012-09-20,10.558,10.761,10.454,10.71,351045,0
2012-09-21,10.832,10.876,10.543,10.639,509691,0
2012-09-24,10.558,10.604,10.277,10.331,366213,0
2012-09-25,10.419,10.543,10.076,10.109,361994,0
2012-09-26,10.146,10.172,9.943,10.013,417190,0
2012-09-27,10.041,10.119,9.901,9.979,479170,0
2012-09-28,9.926,10.172,9.901,10.013,398485,0
2012-10-01,10.085,10.673,10.041,10.454,478969,0
2012-10-02,10.516,10.647,10.341,10.419,201813,0
2012-10-03,10.437,10.604,10.254,10.254,257953,0
2012-10-04,10.277,10.47,10.128,10.341,196731,0
2012-10-05,10.428,10.558,10.323,10.357,190889,0
2012-10-08,10.181,10.244,10.059,10.1,300319,0
2012-10-09,10.128,10.165,9.874,9.874,195602,0
2012-10-10,9.901,9.952,9.81,9.926,107111,0
2012-10-11,10.051,10.076,9.846,9.854,235410,0
2012-10-12,9.839,9.901,9.688,9.758,168667,0
2012-10-15,9.785,9.864,9.742,9.81,221345,0
2012-10-16,9.916,9.933,9.521,9.583,508626,0
2012-10-17,9.591,9.802,9.4787,9.706,244698,0
2012-10-18,9.679,9.839,9.502,9.547,166099,0
2012-10-19,9.4323,9.4323,8.9755,9.1523,431300,0
2012-10-22,9.1438,9.4254,9.1083,9.2566,397150,0
2012-10-23,9.1265,9.1945,9.0368,9.1083,307136,0
2012-10-24,9.1762,9.2304,8.9689,9.0009,326124,0
2012-10-25,9.1361,9.2043,8.9314,9.1945,312780,0
2012-10-26,9.1676,9.4155,8.9755,9.0987,252301,0
2012-10-31,9.0709,9.1265,8.5796,8.6232,404442,0
2012-11-01,8.614,8.984,8.5796,8.9407,432425,0
2012-11-02,9.0102,9.3889,8.9595,9.3428,432905,0
2012-11-05,9.3283,9.839,9.303,9.732,463673,0
2012-11-06,9.751,9.82,9.538,9.627,244517,0
2012-11-07,9.511,9.591,9.0709,9.2043,320887,0
2012-11-08,9.3514,9.3514,8.7734,8.8692,394511,0
2012-11-09,8.7467,9.0368,8.7467,8.8357,290401,0
2012-11-12,8.9229,9.0805,8.8357,9.0009,129584,0
2012-11-13,8.9595,9.0009,8.8004,8.817,244352,0
2012-11-14,8.8607,8.8878,8.7911,8.817,374473,0
2012-11-15,8.7828,8.8692,8.518,8.7202,336481,0
2012-11-16,8.7119,8.8785,8.6232,8.817,391158,0
2012-11-19,8.9314,9.1265,8.8357,9.1083,400457,0
2012-11-20,9.1083,9.1083,8.9314,9.0709,258415,0
2012-11-21,9.1849,9.732,9.0709,9.2479,349886,0
2012-11-23,9.2943,9.511,9.275,9.4599,126028,0
2012-11-26,9.4254,9.575,9.2654,9.575,262576,0
2012-11-27,9.547,9.679,9.4865,9.547,417945,0
2012-11-28,9.521,9.722,9.3889,9.679,481157,0
2012-11-29,9.714,9.846,9.3428,9.4501,514660,0
2012-11-30,9.4865,9.583,9.2566,9.547,381701,0
2012-12-03,9.6,9.794,9.4865,9.732,331264,0
2012-12-04,9.742,9.794,9.4954,9.679,477544,0
2012-12-05,9.722,9.732,9.4501,9.619,201876,0
2012-12-06,9.6,9.722,9.529,9.556,176344,0
2012-12-07,9.6,9.636,9.3514,9.4787,190227,0
2012-12-10,9.4865,9.619,9.4412,9.609,188814,0
2012-12-11,9.653,9.81,9.619,9.627,398212,0
2012-12-12,9.679,9.892,9.583,9.609,344119,0
2012-12-13,9.591,9.688,9.336,9.4155,252445,0
2012-12-14,9.3712,9.609,9.3514,9.4323,290118,0
2012-12-17,9.4501,9.794,9.4501,9.767,297249,0
2012-12-18,9.82,10.234,9.794,10.199,596144,0
2012-12-19,10.181,10.207,10.031,10.109,322737,0
2012-12-20,10.119,10.19,9.996,10.136,548169,0
2012-12-21,10.041,10.059,9.556,9.908,719905,0
2012-12-24,9.908,9.908,9.663,9.758,110465,0
2012-12-26,9.776,9.874,9.627,9.671,155590,0
2012-12-27,9.663,9.671,9.2654,9.4698,270361,0
2012-12-28,9.3889,9.547,9.2847,9.2847,249708,0
2012-12-31,9.2847,9.575,9.1762,9.521,399565,0
2013-01-02,9.521,9.794,9.4155,9.732,611096,0
2013-01-03,9.663,9.926,9.565,9.663,339509,0
2013-01-04,9.706,9.854,9.556,9.785,194623,0
2013-01-07,9.706,9.916,9.643,9.916,238801,0
2013-01-08,9.714,9.785,9.1676,9.2654,703257,0
2013-01-09,9.2847,9.4599,9.1438,9.1849,367603,0
2013-01-10,9.2391,9.3988,9.1676,9.3988,606658,0
2013-01-11,9.4155,9.529,9.0187,9.2479,569544,0
2013-01-14,9.2043,9.2943,9.0557,9.0987,256621,0
2013-01-15,9.0273,9.2304,8.984,9.213,282119,0
2013-01-16,9.213,9.213,9.0557,9.0987,321685,0
2013-01-17,9.1265,9.3889,9.0557,9.2479,386880,0
2013-01-18,9.2391,9.3283,9.1945,9.3108,391202,0
2013-01-22,9.3283,9.3611,9.1591,9.3611,236235,0
2013-01-23,9.38,9.38,9.2043,9.2654,694927,0
2013-01-24,9.2566,9.901,9.2304,9.82,600835,0
2013-01-25,9.81,9.829,9.4954,9.627,296177,0
2013-01-28,9.619,9.653,9.4698,9.556,310780,0
2013-01-29,9.547,9.583,9.4412,9.502,305981,0
2013-01-30,9.4954,9.4954,9.1523,9.2479,340376,0
2013-01-31,9.2304,9.511,9.1591,9.4865,432652,0
2013-02-01,9.565,9.627,9.4865,9.575,293355,0
2013-02-04,9.511,9.609,9.2566,9.275,307225,0
2013-02-05,9.3195,9.4155,9.2043,9.3428,276967,0
2013-02-06,9.275,9.4067,9.213,9.3428,249649,0
2013-02-07,9.3195,9.336,9.1762,9.303,362521,0
2013-02-08,9.303,9.538,9.2847,9.4501,313173,0
2013-02-11,9.4501,9.4501,9.2654,9.336,260343,0
2013-02-12,9.3195,9.4501,9.2943,9.4155,455611,0
2013-02-13,9.4155,9.785,9.3988,9.714,368203,0
2013-02-14,9.653,9.988,9.653,9.908,350992,0
2013-02-15,9.901,10.216,9.854,10.19,413367,0
2013-02-19,10.19,10.207,10.005,10.128,464405,0
2013-02-20,10.128,10.19,10.031,10.067,644555,0
2013-02-21,10.041,10.146,9.933,10.076,305862,0
2013-02-22,10.165,10.165,10.013,10.128,306429,0
2013-02-25,10.172,10.331,9.979,10.085,507149,0
2013-02-26,10.1,10.172,9.758,9.916,693986,0
2013-02-27,9.883,10.119,9.846,10.013,359284,0
2013-02-28,10.022,10.199,9.883,9.916,766023,0
2013-03-01,9.846,10.013,9.671,9.901,491665,0
2013-03-04,9.874,10.031,9.653,9.722,426326,0
2013-03-05,9.767,10.005,9.636,9.636,678962,0
2013-03-06,9.671,9.892,9.6,9.81,261939,0
2013-03-07,9.785,9.996,9.785,9.979,207250,0
2013-03-08,10.041,10.119,9.619,9.81,567151,0
2013-03-11,9.767,9.864,9.688,9.767,284640,0
2013-03-12,9.722,9.839,9.653,9.706,341578,0
2013-03-13,9.697,9.776,9.619,9.742,534575,0
2013-03-14,9.785,10.041,9.751,10.005,271449,0
2013-03-15,10.031,10.067,9.864,9.926,426261,0
2013-03-18,9.82,9.988,9.742,9.776,293211,0
2013-03-19,9.839,9.933,9.627,9.688,172371,0
2013-03-20,9.732,9.864,9.6,9.81,291035,0
2013-03-21,9.714,9.767,9.4787,9.511,293426,0
2013-03-22,9.521,9.609,9.2218,9.3283,342920,0
2013-03-25,9.3514,9.502,9.3108,9.3712,225746,0
2013-03-26,9.4254,9.556,9.4155,9.547,206691,0
2013-03-27,9.4954,9.565,9.4323,9.511,258837,0
2013-03-28,9.538,9.538,9.2566,9.2654,236490,0
2013-04-01,9.2479,9.303,8.9137,9.2218,322635,0
2013-04-02,9.2943,9.3428,9.0187,9.0462,201313,0
2013-04-03,9.0273,9.0899,8.8878,8.9044,238075,0
2013-04-04,8.9755,9.0102,8.7283,8.8785,233335,0
2013-04-05,8.7467,8.843,8.7119,8.7828,245861,0
2013-04-08,8.817,8.8515,8.5796,8.8004,293292,0
2013-04-09,8.7911,8.8515,8.6937,8.7374,303218,0
2013-04-10,8.7374,8.7828,8.6232,8.7467,556169,0
2013-04-11,8.7734,9.1849,8.7734,9.1762,377852,0
2013-04-12,9.1169,9.1523,8.9595,9.0009,164122,0
2013-04-15,8.9407,8.9755,8.589,8.589,388599,0
2013-04-16,8.6679,8.9137,8.5796,8.8878,311873,0
2013-04-17,8.7734,8.8692,8.6842,8.8357,406315,0
2013-04-18,8.8785,8.8785,8.6232,8.6679,312482,0
2013-04-19,8.7119,9.0557,8.6769,9.0273,299882,0
2013-04-22,9.0102,9.0557,8.7119,9.0009,228966,0
2013-04-23,9.0709,9.2566,9.0633,9.2218,215161,0
2013-04-24,9.2043,9.4155,9.2043,9.303,300382,0
2013-04-25,9.3283,9.3611,9.0709,9.0987,251743,0
2013-04-26,9.1265,9.1591,8.8952,9.1169,278030,0
2013-04-29,9.2043,9.2566,8.9689,9.0899,520955,0
2013-04-30,9.0633,9.3108,9.0633,9.2304,209879,0
2013-05-01,9.1945,9.2943,9.0462,9.1083,661230,0
2013-05-02,10.031,10.031,9.4254,9.679,878831,0
2013-05-03,9.901,10.128,9.81,10.059,649084,0
2013-05-06,10.041,10.224,9.97,10.119,306974,0
2013-05-07,10.172,10.462,10.156,10.391,284406,0
2013-05-08,10.401,10.586,10.367,10.586,278392,0
2013-05-09,10.558,10.761,10.488,10.673,368444,0
2013-05-10,10.682,10.735,10.586,10.673,367817,0
2013-05-13,10.632,10.816,10.543,10.623,329111,0
2013-05-14,10.614,10.807,10.586,10.692,299291,0
2013-05-15,10.623,10.807,10.594,10.744,273936,0
2013-05-16,10.673,10.753,10.614,10.673,136547,0
2013-05-17,10.7,10.77,10.594,10.7,225875,0
2013-05-20,10.639,10.903,10.576,10.885,331603,0
2013-05-21,10.832,10.983,10.664,10.974,404237,0
2013-05-22,11.264,12.178,11.264,11.968,1557667,0
2013-05-23,11.843,12.461,11.667,12.214,694758,0
2013-05-24,12.118,12.329,11.74,12.319,486832,0
2013-05-28,12.513,12.582,12.187,12.453,648191,0
2013-05-29,12.371,12.371,11.694,11.782,449778,0
2013-05-30,11.862,12.011,11.74,11.782,395618,0
2013-05-31,11.741,12.043,11.687,11.882,513463,0
2013-06-03,11.951,12.628,11.923,12.628,841446,0
2013-06-04,12.688,12.751,12.161,12.435,757633,0
2013-06-05,12.407,12.435,12.056,12.056,345950,0
2013-06-06,12.039,12.249,11.765,11.853,855723,0
2013-06-07,11.898,12.056,11.731,11.907,518717,0
2013-06-10,11.933,11.975,11.731,11.827,717091,0
2013-06-11,11.711,12.011,11.553,11.817,627282,0
2013-06-12,11.975,12.02,11.757,11.834,394252,0
2013-06-13,11.871,12.178,11.75,12.125,332203,0
2013-06-14,12.118,12.196,11.799,11.923,341627,0
2013-06-17,12.056,12.142,11.933,12.02,253773,0
2013-06-18,12.011,12.081,11.667,11.703,920450,0
2013-06-19,11.703,11.853,11.413,11.458,595260,0
2013-06-20,11.291,11.476,11.184,11.273,845616,0
2013-06-21,11.396,11.572,11.309,11.36,910174,0
2013-06-24,11.325,11.448,11.096,11.096,594293,0
2013-06-25,11.201,11.546,11.193,11.483,485879,0
2013-06-26,11.582,11.615,11.176,11.254,515795,0
2013-06-27,11.34,11.537,11.281,11.492,300677,0
2013-06-28,11.378,11.633,11.116,11.553,875735,0
2013-07-01,11.563,12.039,11.44,11.853,696951,0
2013-07-02,11.888,11.968,11.421,11.458,619983,0
2013-07-03,11.378,11.378,11,11.123,439944,0
2013-07-05,11.309,11.334,11.033,11.246,491459,0
2013-07-08,11.309,11.325,11.148,11.309,868611,0
2013-07-09,11.396,11.598,11.35,11.591,548564,0
2013-07-10,11.582,11.694,11.44,11.694,370578,0
2013-07-11,11.834,11.993,11.563,11.993,595906,0
2013-07-12,12.02,12.101,11.888,12.039,287958,0
2013-07-15,12.039,12.329,11.983,12.302,327200,0
2013-07-16,12.354,12.697,12.259,12.655,450572,0
2013-07-17,12.688,12.972,12.62,12.891,471950,0
2013-07-18,12.901,13.394,12.901,13.384,579356,0
2013-07-19,13.569,13.621,13.314,13.543,552672,0
2013-07-22,13.543,13.674,13.339,13.604,646909,0
2013-07-23,13.481,13.612,13.252,13.418,503848,0
2013-07-24,13.428,13.438,13.085,13.156,506565,0
2013-07-25,13.156,13.401,12.953,13.401,908714,0
2013-07-26,13.281,13.746,13.006,13.067,490885,0
2013-07-29,13.067,13.375,12.901,13.174,455992,0
2013-07-30,13.261,13.331,12.944,13.146,386597,0
2013-07-31,13.156,13.648,13.057,13.515,623509,0
2013-08-01,13.612,13.762,13.384,13.737,514705,0
2013-08-02,13.719,13.815,13.506,13.506,522358,0
2013-08-05,13.463,14.397,13.428,14.246,857401,0
2013-08-06,14.203,14.633,13.851,13.939,2009533,0
2013-08-07,13.86,13.911,13.49,13.515,542095,0
2013-08-08,13.569,13.719,13.481,13.498,500919,0
2013-08-09,13.49,13.648,13.401,13.534,361500,0
2013-08-12,13.552,13.887,13.463,13.877,725709,0
2013-08-13,13.911,13.965,13.78,13.877,478574,0
2013-08-14,13.86,14.019,13.832,13.868,654213,0
2013-08-15,13.762,13.762,13.309,13.309,582699,0
2013-08-16,13.266,13.381,12.99,12.99,501549,0
2013-08-19,12.965,13.266,12.965,13.033,582492,0
2013-08-20,13.042,13.486,13.042,13.452,619594,0
2013-08-21,13.381,13.69,13.193,13.512,518317,0
2013-08-22,13.549,13.814,13.415,13.61,320674,0
2013-08-23,13.646,13.69,13.477,13.601,204680,0
2013-08-26,13.601,13.672,13.532,13.566,238720,0
2013-08-27,13.381,13.469,13.168,13.237,494696,0
2013-08-28,13.237,13.309,13.079,13.178,393378,0
2013-08-29,13.186,13.372,13.159,13.318,371301,0
2013-08-30,13.337,13.337,12.865,13.033,382554,0
2013-09-03,13.237,13.353,12.965,13.06,421420,0
2013-09-04,12.555,12.751,12.246,12.628,787956,0
2013-09-05,12.619,12.723,12.36,12.555,918206,0
2013-09-06,12.591,12.591,12.166,12.378,493198,0
2013-09-09,12.423,12.485,11.882,11.936,876409,0
2013-09-10,11.996,12.068,11.891,11.944,577604,0
2013-09-11,11.962,12.228,11.801,12.023,779805,0
2013-09-12,12.014,12.051,11.482,11.687,1424092,0
2013-09-13,11.687,11.828,11.634,11.687,565273,0
2013-09-16,11.846,11.846,11.624,11.776,685794,0
2013-09-17,11.784,11.891,11.615,11.751,767911,0
2013-09-18,11.713,11.918,11.643,11.873,424789,0
2013-09-19,11.926,12.033,11.873,11.918,410139,0
2013-09-20,12.005,12.086,11.792,11.882,987104,0
2013-09-23,11.882,11.882,11.659,11.792,562259,0
2013-09-24,11.836,12.076,11.751,11.81,540656,0
2013-09-25,11.864,11.986,11.776,11.836,716525,0
2013-09-26,11.828,11.944,11.713,11.918,470439,0
2013-09-27,11.81,11.996,11.784,11.856,723354,0
2013-09-30,11.694,11.926,11.634,11.909,815047,0
2013-10-01,12.29,12.91,12.29,12.857,1095515,0
2013-10-02,12.823,12.847,12.581,12.662,436136,0
2013-10-03,12.679,12.733,12.502,12.547,372073,0
2013-10-04,12.538,12.679,12.511,12.636,242274,0
2013-10-07,12.565,12.751,12.52,12.581,356517,0
2013-10-08,12.628,12.636,12.413,12.538,400706,0
2013-10-09,12.601,12.91,12.529,12.751,823558,0
2013-10-10,12.973,13.07,12.797,12.814,497012,0
2013-10-11,12.777,13.018,12.688,12.973,289120,0
2013-10-14,12.919,13.123,12.777,13.106,504517,0
2013-10-15,13.033,13.14,12.679,12.777,523294,0
2013-10-16,12.892,12.956,12.823,12.874,328846,0
2013-10-17,12.857,13.009,12.857,12.99,391614,0
2013-10-18,13.149,13.193,12.929,12.936,425970,0
2013-10-21,12.929,12.946,12.696,12.777,480260,0
2013-10-22,12.857,13.088,12.857,13.05,332754,0
2013-10-23,13.009,13.097,12.956,13.009,215706,0
2013-10-24,13.026,13.05,12.787,12.847,248518,0
2013-10-25,12.892,13.042,12.671,12.706,295575,0
2013-10-28,12.759,12.823,12.645,12.679,221839,0
2013-10-29,12.751,12.839,12.485,12.538,448406,0
2013-10-30,12.538,12.61,12.334,12.378,357521,0
2013-10-31,12.387,12.529,12.156,12.307,661328,0
2013-11-01,12.282,12.874,12.129,12.759,599641,0
2013-11-04,12.902,13.07,12.751,12.982,576351,0
2013-11-05,12.973,13.266,12.883,13.219,485888,0
2013-11-06,12.645,12.982,11.643,12.759,2343557,0
2013-11-07,12.823,12.946,12.147,12.272,1107990,0
2013-11-08,12.237,12.45,12.076,12.228,529443,0
2013-11-11,12.228,12.325,12.068,12.2,444938,0
2013-11-12,12.121,12.565,11.97,12.459,409912,0
2013-11-13,12.342,12.919,12.255,12.847,665096,0
2013-11-14,12.883,13.133,12.742,13.125,473118,0
2013-11-15,13.133,13.43,13.118,13.385,667470,0
2013-11-18,13.402,13.896,13.402,13.67,715733,0
2013-11-19,13.725,14.209,13.725,14.065,615187,0
2013-11-20,14.109,14.144,13.974,14.091,505171,0
2013-11-21,14.109,14.495,14.109,14.378,601880,0
2013-11-22,14.413,15.013,14.323,14.655,905465,0
2013-11-25,14.69,14.913,14.475,14.626,569549,0
2013-11-26,14.709,15.237,14.616,15.083,658821,0
2013-11-27,15.083,15.457,15.003,15.37,601058,0
2013-11-29,15.476,15.586,15.048,15.057,359103,0
2013-12-02,15.048,15.504,14.983,15.466,619402,0
2013-12-03,15.457,15.995,15.415,15.773,1224340,0
2013-12-04,15.727,16.29,15.619,16.111,725343,0
2013-12-05,16.095,16.095,15.333,15.577,830650,0
2013-12-06,15.665,16.086,15.596,15.727,456843,0
2013-12-09,15.737,15.852,15.433,15.619,582922,0
2013-12-10,15.567,16.354,15.567,16.095,615491,0
2013-12-11,16.354,18.196,16.316,17.353,2016139,0
2013-12-12,17.353,17.569,17.159,17.293,733428,0
2013-12-13,17.31,17.596,17.238,17.353,665441,0
2013-12-16,17.426,17.605,17.104,17.274,598380,0
2013-12-17,17.328,17.39,17.078,17.087,715257,0
2013-12-18,17.159,17.256,16.711,17.14,788032,0
2013-12-19,17.131,17.238,16.721,16.997,743473,0
2013-12-20,17.095,17.353,16.981,17.338,1098445,0
2013-12-23,17.452,17.857,17.452,17.517,466160,0
2013-12-24,17.361,18.087,17.353,17.702,235522,0
2013-12-26,17.729,17.866,17.605,17.605,243949,0
2013-12-27,17.686,17.711,17.444,17.622,264478,0
2013-12-30,17.596,18.339,17.596,17.766,461148,0
2013-12-31,17.809,17.907,17.5,17.65,403697,0
2014-01-02,17.651,17.963,17.248,17.361,730134,0
2014-01-03,17.361,17.838,17.31,17.471,718574,0
2014-01-06,17.508,17.711,17.14,17.159,455022,0
2014-01-07,17.264,17.738,17.264,17.695,503238,0
2014-01-08,17.738,18.06,17.274,18.051,693559,0
2014-01-09,18.104,18.222,17.793,18.161,386453,0
2014-01-10,18.186,18.726,18.007,18.079,559925,0
2014-01-13,18.017,18.311,17.866,17.907,371079,0
2014-01-14,17.981,18.32,17.981,18.256,323529,0
2014-01-15,19.017,19.134,18.545,18.642,620935,0
2014-01-16,18.686,18.903,18.545,18.716,283347,0
2014-01-17,18.642,18.776,18.49,18.668,175309,0
2014-01-21,18.838,18.838,18.454,18.605,326158,0
2014-01-22,18.578,18.596,18.358,18.463,283732,0
2014-01-23,18.392,18.392,18.186,18.33,471033,0
2014-01-24,18.293,18.463,17.622,17.899,409117,0
2014-01-27,17.936,18.133,17.596,17.873,440277,0
2014-01-28,17.847,18.123,17.776,17.819,401776,0
2014-01-29,17.686,17.838,17.069,17.14,599860,0
2014-01-30,17.303,17.651,17.303,17.452,427797,0
2014-01-31,17.14,17.201,16.738,16.935,1003241,0
2014-02-03,16.889,16.898,16.139,16.21,466019,0
2014-02-04,16.218,16.247,15.824,15.952,368923,0
2014-02-05,15.872,16.175,15.72,16.129,358315,0
2014-02-06,16.192,16.425,15.969,16.095,477323,0
2014-02-07,16.12,16.308,15.952,16.103,522506,0
2014-02-10,16.111,16.981,16.013,16.603,737243,0
2014-02-11,16.631,16.782,16.336,16.613,488824,0
2014-02-12,16.603,16.988,16.524,16.811,529635,0
2014-02-13,16.666,17.31,16.666,17.04,342616,0
2014-02-14,17.033,17.361,16.763,16.997,355824,0
2014-02-18,17.087,17.641,17.006,17.508,517995,0
2014-02-19,17.41,18.017,17.41,17.531,749250,0
2014-02-20,17.522,17.729,17.175,17.481,472647,0
2014-02-21,17.54,18.33,17.444,17.66,1299586,0
2014-02-24,17.793,18.095,17.738,18.095,1083965,0
2014-02-25,18.114,19.063,18.114,18.838,1226013,0
2014-02-26,18.829,19.75,18.696,19.268,862545,0
2014-02-27,19.286,19.778,19.179,19.472,679786,0
2014-02-28,19.527,19.608,19.152,19.367,614839,0
2014-03-03,19.241,19.726,19.179,19.555,354918,0
2014-03-04,19.789,20.553,19.717,20.184,1074332,0
2014-03-05,20.174,20.336,19.842,20.003,418731,0
2014-03-06,20.084,20.381,19.769,19.769,600357,0
2014-03-07,19.86,20.077,19.616,19.789,455564,0
2014-03-10,19.726,20.003,19.581,19.994,324331,0
2014-03-11,19.994,20.156,19.572,19.851,859055,0
2014-03-12,19.851,20.093,19.751,20.068,461726,0
2014-03-13,20.112,20.508,19.976,20.022,736128,0
2014-03-14,19.966,20.336,19.941,20.077,390802,0
2014-03-17,20.165,20.345,19.851,19.889,417779,0
2014-03-18,19.948,20.661,19.948,20.587,300241,0
2014-03-19,20.543,20.787,20.372,20.498,341786,0
2014-03-20,20.48,20.759,20.39,20.571,208755,0
2014-03-21,20.704,20.84,20.156,20.184,555651,0
2014-03-24,20.203,20.553,19.769,20.103,276510,0
2014-03-25,20.165,20.508,19.833,20.137,541621,0
2014-03-26,20.264,20.983,20.156,20.399,583400,0
2014-03-27,20.409,20.642,19.833,20.345,659680,0
2014-03-28,20.399,20.975,20.399,20.634,367381,0
2014-03-31,20.74,21.19,20.642,21.055,577363,0
2014-04-01,21.225,22,21.2,21.46,893214,0
2014-04-02,21.558,21.704,21.378,21.577,665886,0
2014-04-03,21.523,21.72,21.388,21.558,386050,0
2014-04-04,21.667,21.704,21.009,21.019,451587,0
2014-04-07,21.388,22.251,21.317,21.613,1153254,0
2014-04-08,21.667,22.324,21.46,21.955,768527,0
2014-04-09,21.982,22.449,21.982,22.304,641281,0
2014-04-10,22.359,22.639,21.659,21.659,770933,0
2014-04-11,21.568,22.295,21.299,22.223,974224,0
2014-04-14,22.394,22.862,22.214,22.484,593668,0
2014-04-15,22.548,22.701,21.992,22.459,462755,0
2014-04-16,22.583,22.666,21.667,21.802,735679,0
2014-04-17,21.694,22.28,21.489,21.955,417408,0
2014-04-21,20.651,22.352,20.651,22.197,371214,0
2014-04-22,22.231,22.754,22.171,22.439,535353,0
2014-04-23,22.459,23.239,22.314,23.105,561244,0
2014-04-24,23.276,24.022,23.026,23.384,557640,0
2014-04-25,23.283,23.555,22.261,22.369,815015,0
2014-04-28,22.439,22.531,21.82,22.206,633424,0
2014-04-29,22.206,22.647,22.181,22.477,512626,0
2014-04-30,22.484,22.701,22.053,22.567,553311,0
2014-05-01,22.61,22.762,22.08,22.295,564884,0
2014-05-02,22.6,22.647,21.928,22.142,502528,0
2014-05-05,22,22.08,21.649,21.874,435782,0
2014-05-06,21.883,21.883,21.218,21.234,541340,0
2014-05-07,21.209,21.489,20.794,21.405,814397,0
2014-05-08,20.563,20.794,19.626,19.661,966628,0
2014-05-09,19.67,19.986,19.546,19.897,581619,0
2014-05-12,20.031,20.677,20.031,20.427,578130,0
2014-05-13,20.381,20.488,20.228,20.291,483714,0
2014-05-14,20.291,20.291,19.699,19.708,440339,0
2014-05-15,19.726,21.909,19.726,21.864,1972211,0
2014-05-16,21.909,22.241,21.37,22.206,1212866,0
2014-05-19,22.098,22.324,21.818,22.305,625485,0
2014-05-20,22.197,22.324,21.691,22.171,661971,0
2014-05-21,22.07,22.286,21.682,21.827,611285,0
2014-05-22,21.837,22.045,21.736,21.944,401414,0
2014-05-23,21.944,22.197,21.791,22.171,287181,0
2014-05-27,22.171,22.423,21.981,22.162,359863,0
2014-05-28,22.181,22.251,21.954,22.19,360418,0
2014-05-29,22.223,23.28,22.107,23.11,786348,0
2014-05-30,23.04,23.055,22.395,22.423,515521,0
2014-06-02,22.423,22.612,22.07,22.385,296132,0
2014-06-03,22.305,22.802,22.052,22.602,303004,0
2014-06-04,22.569,22.983,22.36,22.948,237455,0
2014-06-05,22.92,23.49,22.74,23.409,263402,0
2014-06-06,23.442,24.041,23.442,23.723,277710,0
2014-06-09,23.68,24.167,23.598,24.085,218470,0
2014-06-10,23.994,24.221,23.67,24.022,210200,0
2014-06-11,23.842,23.969,23.328,23.427,221244,0
2014-06-12,23.419,23.419,22.956,23.11,190084,0
2014-06-13,23.172,23.299,22.965,23.04,233559,0
2014-06-16,23.048,23.28,22.649,23.254,256024,0
2014-06-17,22.36,22.856,21.791,22.549,775272,0
2014-06-18,22.612,22.632,21.991,22.414,286970,0
2014-06-19,22.324,22.549,21.818,22.016,1050404,0
2014-06-20,21.313,21.321,20.76,20.924,7910552,0
2014-06-23,20.96,21.456,20.924,21.124,1231166,0
2014-06-24,21.176,21.402,20.77,20.824,1058486,0
2014-06-25,20.78,21.176,20.78,21.023,772135,0
2014-06-26,21.095,21.095,20.669,20.869,809942,0
2014-06-27,20.878,21.132,20.78,21.132,2225394,0
2014-06-30,21.042,21.057,20.554,20.869,1184873,0
2014-07-01,20.805,21.067,20.58,20.669,805240,0
2014-07-02,20.626,21.204,20.598,21.176,586103,0
2014-07-03,21.229,21.374,21.049,21.195,265535,0
2014-07-07,21.185,21.446,21.013,21.195,581305,0
2014-07-08,21.14,21.437,21.085,21.339,890194,0
2014-07-09,21.349,21.972,21.321,21.782,1323763,0
2014-07-10,21.456,21.916,21.267,21.763,992564,0
2014-07-11,21.763,22.134,21.629,22.025,463585,0
2014-07-14,22.134,22.44,21.954,22.353,473716,0
2014-07-15,22.305,22.478,21.89,21.934,317356,0
2014-07-16,22.134,22.532,22.098,22.378,422523,0
2014-07-17,22.286,22.496,22.016,22.061,358309,0
2014-07-18,22.025,22.286,21.437,21.476,1214551,0
2014-07-21,21.466,21.972,21.214,21.854,923756,0
2014-07-22,21.981,22.261,21.791,22.107,822679,0
2014-07-23,22.107,22.107,21.717,21.89,396432,0
2014-07-24,21.962,22.115,21.809,21.863,268165,0
2014-07-25,21.61,21.872,21.565,21.845,625099,0
2014-07-28,21.772,22.035,21.629,21.907,344515,0
2014-07-29,22,22.414,21.944,21.972,571392,0
2014-07-30,22.115,22.206,21.673,21.907,842368,0
2014-07-31,21.629,21.872,21.437,21.59,1117883,0
2014-08-01,21.555,21.809,21.294,21.782,585809,0
2014-08-04,21.827,22.079,21.574,22,486319,0
2014-08-05,21.972,22.231,21.59,21.673,468972,0
2014-08-06,21.59,21.763,21.304,21.529,673022,0
2014-08-07,21.546,21.546,19.578,19.732,1850203,0
2014-08-08,19.65,19.65,17.634,18.005,2647839,0
2014-08-11,18.044,18.044,17.524,17.706,1243300,0
2014-08-12,17.734,17.978,17.418,17.534,1193082,0
2014-08-13,17.563,17.814,17.353,17.572,912558,0
2014-08-14,17.625,18.005,17.445,18.005,657450,0
2014-08-15,18.113,18.574,17.978,18.439,1244744,0
2014-08-18,18.484,18.54,18.239,18.34,823811,0
2014-08-19,18.466,19.412,18.412,19.349,1126640,0
2014-08-20,19.202,19.539,18.894,19.339,1039597,0
2014-08-21,19.248,19.811,19.248,19.722,857168,0
2014-08-22,19.664,19.802,19.503,19.583,796088,0
2014-08-25,19.656,19.674,18.839,19.067,797577,0
2014-08-26,19.04,19.211,18.857,18.894,664973,0
2014-08-27,18.886,18.929,18.601,18.738,721472,0
2014-08-28,18.694,18.848,18.521,18.611,480935,0
2014-08-29,18.575,18.929,18.575,18.764,410110,0
2014-09-02,18.812,18.876,18.32,18.812,514114,0
2014-09-03,18.821,19.077,18.738,18.848,550276,0
2014-09-04,18.754,18.821,18.184,18.303,807404,0
2014-09-05,18.283,18.955,18.274,18.731,594080,0
2014-09-08,18.724,18.929,18.393,18.457,479012,0
2014-09-09,18.385,18.694,18.176,18.213,466087,0
2014-09-10,18.194,18.648,18.13,18.611,785691,0
2014-09-11,18.567,18.848,18.303,18.821,697590,0
2014-09-12,18.793,18.894,18.359,18.666,791565,0
2014-09-15,18.714,18.714,18.139,18.158,601724,0
2014-09-16,18.092,18.274,17.958,18.274,657550,0
2014-09-17,18.239,18.439,17.711,17.729,1478337,0
2014-09-18,17.785,17.93,17.496,17.702,570488,0
2014-09-19,17.729,17.785,17.496,17.594,859830,0
2014-09-22,17.537,17.603,17.356,17.384,989746,0
2014-09-23,17.313,17.466,17.102,17.131,957450,0
2014-09-24,17.085,18.012,17.085,17.92,1259241,0
2014-09-25,17.902,17.902,17.649,17.729,1135501,0
2014-09-26,17.721,18.194,17.667,17.993,839422,0
2014-09-29,17.83,18.057,17.586,17.884,834588,0
2014-09-30,17.93,17.985,17.537,17.629,1375526,0
2014-10-01,17.603,17.839,17.404,17.547,1021243,0
2014-10-02,17.547,17.869,17.457,17.748,1110415,0
2014-10-03,17.902,18.266,17.859,18.213,435127,0
2014-10-06,18.293,18.457,18.048,18.149,654875,0
2014-10-07,18.076,18.412,17.975,18.139,545217,0
2014-10-08,18.149,18.149,17.439,17.94,406700,0
2014-10-09,18.857,19.766,18.23,18.857,7550017,0
2014-10-10,18.945,19.447,18.857,19.077,2891114,0
2014-10-13,19.119,19.483,18.582,18.611,2063757,0
2014-10-14,18.666,18.995,18.283,18.42,1287647,0
2014-10-15,18.303,18.63,17.586,18.591,807397,0
2014-10-16,18.35,18.876,18.311,18.731,847817,0
2014-10-17,18.886,18.965,18.158,18.359,1359198,0
2014-10-20,18.33,18.531,18.076,18.42,583425,0
2014-10-21,18.513,18.621,18.303,18.42,1011974,0
2014-10-22,18.412,19.067,18.375,18.731,1012282,0
2014-10-23,18.938,19.04,18.714,18.774,426846,0
2014-10-24,18.738,18.839,18.601,18.714,432354,0
2014-10-27,18.63,18.724,18.293,18.439,465691,0
2014-10-28,18.513,19.211,18.33,19.138,646629,0
2014-10-29,19.195,19.512,19.085,19.284,621430,0
2014-10-30,19.275,19.583,19.138,19.301,633223,0
2014-10-31,19.593,20.057,19.375,19.766,1220475,0
2014-11-03,19.674,20.103,19.329,19.493,650204,0
2014-11-04,19.493,19.493,18.704,19.057,470413,0
2014-11-05,19.077,19.421,18.912,19.239,476089,0
2014-11-06,18.474,19.239,18.474,19.148,582804,0
2014-11-07,19.148,19.32,18.694,18.793,1042007,0
2014-11-10,18.821,19.109,18.675,19.057,399679,0
2014-11-11,19.03,19.04,18.474,18.621,599808,0
2014-11-12,18.582,18.904,18.503,18.886,481594,0
2014-11-13,18.839,19.004,18.385,18.503,522058,0
2014-11-14,18.54,18.54,18.174,18.211,347398,0
2014-11-17,17.865,17.872,17.333,17.734,1230858,0
2014-11-18,17.816,18.31,17.663,18.282,977341,0
2014-11-19,18.329,19.08,18.054,18.064,4153514,0
2014-11-20,18.054,19.015,18.054,19.015,12658258,0
2014-11-21,19.097,19.19,18.666,18.888,1881786,0
2014-11-24,18.941,19.08,18.349,18.649,1327644,0
2014-11-25,18.64,18.705,18.128,18.274,1833545,0
2014-11-26,18.31,18.503,18.108,18.192,1362622,0
2014-11-28,18.156,18.274,18.019,18.182,542223,0
2014-12-01,18.164,18.174,17.872,17.999,1276621,0
2014-12-02,17.982,18.073,17.432,17.517,1201950,0
2014-12-03,17.551,17.855,17.407,17.508,2351268,0
2014-12-04,17.58,17.816,17.15,17.368,1744450,0
2014-12-05,17.415,17.57,17.003,17.451,1685371,0
2014-12-08,17.387,17.716,17.141,17.204,1274398,0
2014-12-09,17.003,17.333,16.721,17.333,1031249,0
2014-12-10,17.297,17.306,16.197,16.481,3545457,0
2014-12-11,16.519,17.141,16.49,16.519,2896215,0
2014-12-12,16.308,17.195,16.308,17.012,1507309,0
2014-12-15,17.031,17.241,16.629,16.664,1094399,0
2014-12-16,16.648,16.884,16.419,16.472,1137584,0
2014-12-17,16.556,16.902,16.429,16.765,956041,0
2014-12-18,16.967,17.232,16.821,17.031,896373,0
2014-12-19,16.994,17.022,16.429,16.49,2527109,0
2014-12-22,16.463,16.94,16.456,16.803,570048,0
2014-12-23,16.884,16.931,16.429,16.547,623707,0
2014-12-24,16.537,16.702,16.409,16.648,764195,0
2014-12-26,16.729,17.058,16.638,16.967,610743,0
2014-12-29,16.931,16.986,16.537,16.711,570713,0
2014-12-30,16.664,16.957,16.5,16.838,606983,0
2014-12-31,16.829,16.847,16.527,16.619,501954,0
2015-01-02,16.765,16.765,15.841,16.246,1050009,0
2015-01-05,16.171,16.207,15.63,15.88,2203242,0
2015-01-06,15.88,16.034,15.486,15.65,1749050,0
2015-01-07,15.687,16.638,15.598,16.3,2019837,0
2015-01-08,16.429,17.141,16.381,16.994,2080412,0
2015-01-09,17.058,17.479,16.948,16.957,1027072,0
2015-01-12,17.012,17.185,16.692,17.031,886635,0
2015-01-13,17.168,17.432,16.556,16.884,1071816,0
2015-01-14,16.692,17.113,16.372,16.977,1143790,0
2015-01-15,17.103,17.141,16.638,16.664,845193,0
2015-01-16,16.593,16.986,16.51,16.967,1025499,0
2015-01-20,16.957,16.986,16.648,16.931,919593,0
2015-01-21,16.847,17.743,16.847,17.607,1747283,0
2015-01-22,17.691,17.999,17.306,17.991,1363275,0
2015-01-23,17.917,17.926,17.123,17.532,1939246,0
2015-01-26,17.561,18.098,17.479,18.073,975792,0
2015-01-27,17.865,18.045,17.624,17.855,535012,0
2015-01-28,17.845,18.019,17.653,17.789,654991,0
2015-01-29,17.826,17.826,17.022,17.532,1066099,0
2015-01-30,17.387,17.469,16.866,16.876,942743,0
2015-02-02,16.922,17.022,16.481,16.656,1987975,0
2015-02-03,16.756,17.46,16.656,17.306,1429998,0
2015-02-04,17.297,18.009,16.729,17.973,2268665,0
2015-02-05,18.054,18.192,17.551,17.691,1296029,0
2015-02-06,17.697,18.54,17.489,18.493,1559414,0
2015-02-09,18.493,18.988,18.237,18.457,1791161,0
2015-02-10,18.559,18.622,17.917,18.211,777718,0
2015-02-11,18.137,18.64,17.963,18.447,846893,0
2015-02-12,18.513,18.592,18.09,18.339,852596,0
2015-02-13,18.282,18.466,17.898,17.991,788039,0
2015-02-17,18.009,18.282,17.963,18.22,1281055,0
2015-02-18,17.963,17.963,17.232,17.424,2929577,0
2015-02-19,17.424,17.532,17.195,17.214,1221710,0
2015-02-20,17.195,17.378,16.912,17.333,1733444,0
2015-02-23,17.267,17.697,17.185,17.469,1570462,0
2015-02-24,17.46,17.46,16.729,16.994,1959257,0
2015-02-25,16.994,17.185,16.756,17.123,1509459,0
2015-02-26,17.094,17.387,16.912,17.251,1767213,0
2015-02-27,17.963,19.599,17.387,19.399,6188952,0
2015-03-02,19.425,20.44,19.261,20.057,3258842,0
2015-03-03,19.894,20.258,19.581,20.194,2165599,0
2015-03-04,20.057,20.376,19.764,20.185,1521727,0
2015-03-05,20.175,20.423,19.701,19.901,1678155,0
2015-03-06,20.12,20.204,19.672,19.818,1325373,0
2015-03-09,19.791,20.039,19.423,19.497,1206421,0
2015-03-10,19.322,19.386,18.918,19.166,1584666,0
2015-03-11,19.222,19.783,18.983,19.516,1577160,0
2015-03-12,19.563,20.158,19.441,19.846,2032968,0
2015-03-13,19.764,20.039,19.331,19.654,843841,0
2015-03-16,19.755,20.122,19.589,19.855,921951,0
2015-03-17,19.838,20.609,19.7,20.601,1550727,0
2015-03-18,20.526,21.087,20.526,20.875,2851572,0
2015-03-19,20.84,21.833,20.7,21.758,2385104,0
2015-03-20,21.859,22.108,21.179,21.345,2182765,0
2015-03-23,21.427,21.842,21.354,21.592,1207835,0
2015-03-24,21.546,21.805,21.52,21.648,691980,0
2015-03-25,21.621,21.924,21.077,21.097,835902,0
2015-03-26,21.077,21.639,20.831,21.493,938376,0
2015-03-27,21.602,22.66,21.436,22.366,2014474,0
2015-03-30,22.402,22.512,21.932,22.024,1503731,0
2015-03-31,21.868,22.32,21.74,21.868,1033024,0
2015-04-01,21.833,22.144,21.493,22.015,1074576,0
2015-04-02,22.024,22.383,21.878,22.255,754746,0
2015-04-06,22.245,22.512,22.144,22.402,709929,0
2015-04-07,22.375,22.503,22.099,22.116,484437,0
2015-04-08,22.071,22.31,21.952,22.183,571012,0
2015-04-09,22.183,22.29,21.897,22.173,375579,0
2015-04-10,22.274,22.29,21.942,22.007,392605,0
2015-04-13,22.044,22.245,21.932,22.144,529781,0
2015-04-14,22.116,22.265,21.942,22.164,589939,0
2015-04-15,22.338,22.603,22.209,22.227,782796,0
2015-04-16,22.265,22.31,21.814,21.878,901038,0
2015-04-17,21.721,21.924,21.501,21.768,619966,0
2015-04-20,21.74,22.007,21.446,21.842,784484,0
2015-04-21,21.878,22.099,21.694,21.99,1055418,0
2015-04-22,21.999,22.328,21.74,22.227,464571,0
2015-04-23,22.154,22.613,22.136,22.429,486266,0
2015-04-24,22.458,22.623,22.284,22.448,1259570,0
2015-04-27,22.503,22.668,21.787,21.85,612784,0
2015-04-28,21.897,22.191,21.401,22.126,676858,0
2015-04-29,22.053,22.061,21.546,21.721,441340,0
2015-04-30,21.575,21.658,21.077,21.097,589068,0
2015-05-01,21.556,22.569,21.465,22.227,1421162,0
2015-05-04,22.338,22.585,22.245,22.392,583195,0
2015-05-05,22.29,22.383,21.465,21.51,669679,0
2015-05-06,21.639,21.639,21.097,21.31,894564,0
2015-05-07,21.694,22.116,20.664,21.253,3306988,0
2015-05-08,21.455,21.465,20.758,21.05,1619368,0
2015-05-11,21.013,21.805,21.013,21.621,860051,0
2015-05-12,21.556,21.639,21.179,21.208,572788,0
2015-05-13,21.198,21.354,20.72,20.792,918468,0
2015-05-14,20.903,20.959,20.555,20.647,708406,0
2015-05-15,20.619,20.977,20.398,20.923,627178,0
2015-05-18,20.959,21.328,20.81,21.255,654483,0
2015-05-19,21.108,21.312,20.83,21.098,1108190,0
2015-05-20,21.18,21.503,20.977,21.422,1010476,0
2015-05-21,21.468,21.735,21.21,21.264,505888,0
2015-05-22,21.283,21.625,21.005,21.18,621024,0
2015-05-26,21.144,21.255,20.866,20.923,512992,0
2015-05-27,20.986,21.235,20.81,20.942,572220,0
2015-05-28,20.875,21.144,20.765,21.07,968851,0
2015-05-29,21.07,21.328,20.672,21.17,1515498,0
2015-06-01,21.226,21.292,20.801,20.849,488056,0
2015-06-02,20.792,20.894,20.654,20.682,361077,0
2015-06-03,20.728,20.933,20.497,20.563,508593,0
2015-06-04,20.405,20.441,19.859,19.897,968706,0
2015-06-05,19.96,20.053,19.739,19.85,1072590,0
2015-06-08,19.868,20.073,19.767,19.813,531208,0
2015-06-09,19.832,20.007,19.683,19.925,470649,0
2015-06-10,20.035,20.349,20.035,20.294,726118,0
2015-06-11,20.368,20.515,20.276,20.34,298929,0
2015-06-12,20.238,20.376,19.85,19.98,427758,0
2015-06-15,19.803,20.007,19.637,19.925,423106,0
2015-06-16,19.934,20.136,19.786,20.035,370082,0
2015-06-17,20.081,20.155,19.859,19.915,289140,0
2015-06-18,19.99,20.635,19.95,20.607,857572,0
2015-06-19,20.645,20.84,20.627,20.747,1169655,0
2015-06-22,20.849,20.849,20.533,20.719,556638,0
2015-06-23,20.757,20.801,20.053,20.22,1128304,0
2015-06-24,20.155,20.164,19.546,19.582,851514,0
2015-06-25,19.664,20.081,19.443,19.73,942735,0
2015-06-26,19.767,19.786,19.332,19.564,998032,0
2015-06-29,19.407,19.619,18.972,19.001,733781,0
2015-06-30,19.203,19.417,18.715,18.75,880373,0
2015-07-01,18.952,19.075,18.399,18.491,1085898,0
2015-07-02,18.548,18.685,18.168,18.354,710298,0
2015-07-06,18.215,18.491,18.141,18.408,760075,0
2015-07-07,18.472,18.666,17.816,18.583,1039043,0
2015-07-08,18.38,18.565,18.011,18.205,1263688,0
2015-07-09,18.437,18.666,17.928,18.574,1657254,0
2015-07-10,18.787,19.075,18.64,19.001,808228,0
2015-07-13,19.176,19.352,19.065,19.295,560210,0
2015-07-14,19.24,19.573,19.186,19.462,617556,0
2015-07-15,19.443,19.489,19.129,19.176,687275,0
2015-07-16,19.176,19.332,19.065,19.259,594079,0
2015-07-17,19.286,19.489,19.018,19.119,559018,0
2015-07-20,19.119,19.352,19.109,19.195,699585,0
2015-07-21,19.157,19.313,18.88,19.01,518438,0
2015-07-22,18.917,19.166,18.88,19.093,336211,0
2015-07-23,19.093,19.313,19.001,19.075,555773,0
2015-07-24,19.037,19.129,18.695,18.797,937973,0
2015-07-27,18.685,18.732,18.233,18.482,1023136,0
2015-07-28,18.557,18.725,18.16,18.695,781826,0
2015-07-29,18.705,18.797,18.482,18.74,539216,0
2015-07-30,18.64,18.834,18.52,18.758,636389,0
2015-07-31,18.816,19.166,18.758,19.065,874562,0
2015-08-03,19.101,19.24,18.982,19.24,889128,0
2015-08-04,19.278,19.712,19.278,19.573,1059820,0
2015-08-05,19.629,19.96,19.332,19.453,1117929,0
2015-08-06,20.699,21.587,20.415,20.699,2861758,0
2015-08-07,20.617,21.264,20.607,21.162,1839263,0
2015-08-10,21.218,21.495,21.136,21.19,1250487,0
2015-08-11,21.108,21.245,20.572,20.83,2093127,0
2015-08-12,20.738,20.857,20.238,20.709,1133187,0
2015-08-13,20.728,20.83,20.497,20.563,828356,0
2015-08-14,20.543,20.757,20.423,20.719,683029,0
2015-08-17,20.588,20.85,20.403,20.699,693903,0
2015-08-18,20.645,20.709,20.486,20.552,563776,0
2015-08-19,20.403,20.403,19.79,19.986,987954,0
2015-08-20,19.808,19.873,19.465,19.492,943717,0
2015-08-21,19.167,19.986,18.982,19.558,1168236,0
2015-08-24,18.61,19.539,18.181,18.739,1049279,0
2015-08-25,19.177,19.177,18.275,18.294,642563,0
2015-08-26,18.683,18.683,18.005,18.517,941888,0
2015-08-27,18.665,19.241,18.61,19.204,757082,0
2015-08-28,19.13,19.27,18.982,19.167,564529,0
2015-08-31,19.085,19.187,18.61,18.657,856751,0
2015-09-01,18.36,18.489,17.912,17.978,836731,0
2015-09-02,18.071,18.405,17.848,18.405,776457,0
2015-09-03,18.469,18.731,18.294,18.415,664197,0
2015-09-04,18.137,18.376,18.034,18.284,553983,0
2015-09-08,18.563,18.647,18.294,18.526,975576,0
2015-09-09,18.665,18.683,18.294,18.434,659569,0
2015-09-10,18.424,18.536,18.146,18.248,471697,0
2015-09-11,18.173,18.238,17.969,18.21,435263,0
2015-09-14,18.275,18.396,18.097,18.173,428052,0
2015-09-15,18.22,18.35,18.015,18.229,334434,0
2015-09-16,18.256,18.376,17.978,18.089,477456,0
2015-09-17,18.052,18.163,17.868,18.044,875880,0
2015-09-18,17.792,18.22,17.718,17.792,602738,0
2015-09-21,17.959,18.21,17.801,17.848,485635,0
2015-09-22,17.653,17.848,17.318,17.598,569050,0
2015-09-23,17.615,17.819,17.411,17.439,404373,0
2015-09-24,17.346,17.439,16.835,17.114,534210,0
2015-09-25,17.261,17.355,16.52,16.668,571740,0
2015-09-28,16.574,16.659,14.707,15.181,2300952,0
2015-09-29,15.228,15.254,14.652,14.697,1098384,0
2015-09-30,14.838,15.117,14.503,14.633,1309558,0
2015-10-01,14.503,14.633,12.906,12.932,3063205,0
2015-10-02,12.487,12.636,11.846,12.394,4587058,0
2015-10-05,12.551,13.361,12.551,13.268,2400449,0
2015-10-06,13.249,13.425,12.682,12.906,1644831,0
2015-10-07,12.979,13.092,12.263,12.412,1505447,0
2015-10-08,12.311,12.441,11.781,12.18,2148333,0
2015-10-09,12.227,13.053,12.143,12.951,2362306,0
2015-10-12,12.924,13.406,12.924,13.371,1410425,0
2015-10-13,13.332,13.927,13.239,13.658,2045438,0
2015-10-14,13.685,13.723,13.211,13.295,1149402,0
2015-10-15,13.082,13.389,12.867,13.23,2051572,0
2015-10-16,13.295,13.471,13.018,13.063,1213980,0
2015-10-19,13.034,13.268,12.906,13.018,750822,0
2015-10-20,13.053,13.342,12.961,13.136,477173,0
2015-10-21,13.202,13.239,12.422,12.551,751163,0
2015-10-22,12.534,12.544,11.316,11.754,1733306,0
2015-10-23,11.911,12.246,11.818,12.218,1179754,0
2015-10-26,12.18,12.246,11.856,11.968,668824,0
2015-10-27,11.929,12.097,11.66,11.911,785714,0
2015-10-28,11.994,12.469,11.735,12.366,838129,0
2015-10-29,12.283,12.385,12.069,12.33,1408473,0
2015-10-30,12.301,12.813,12.143,12.45,1793901,0
2015-11-02,12.469,12.867,12.032,12.794,1067006,0
2015-11-03,12.739,13.695,12.701,13.508,1758383,0
2015-11-04,13.564,13.723,13.166,13.538,1788019,0
2015-11-05,11.818,11.984,10.351,10.982,8514656,0
2015-11-06,10.909,12.198,10.797,12.125,4401715,0
2015-11-09,12.097,12.534,11.587,11.902,1820781,0
2015-11-10,11.846,11.92,11.409,11.437,1285770,0
2015-11-11,11.437,11.475,11.001,11.037,1203110,0
2015-11-12,11.196,11.308,10.592,10.63,1275869,0
2015-11-13,10.518,11.196,10.332,11.047,1033805,0
2015-11-16,11.028,11.15,10.596,10.934,925243,0
2015-11-17,10.972,11.291,10.832,11.056,826900,0
2015-11-18,11.075,11.291,11.075,11.207,1001210,0
2015-11-19,11.216,11.301,10.888,10.963,1193099,0
2015-11-20,11.028,11.891,11.028,11.752,1435064,0
2015-11-23,11.712,12.285,11.553,12.078,1269704,0
2015-11-24,11.984,12.201,11.877,11.994,678752,0
2015-11-25,12.004,12.54,12.004,12.249,729305,0
2015-11-27,12.266,12.455,12.145,12.211,427462,0
2015-11-30,12.258,12.633,12.239,12.531,1012929,0
2015-12-01,12.557,12.783,12.492,12.67,943569,0
2015-12-02,12.67,12.803,12.511,12.557,915168,0
2015-12-03,12.596,12.813,12.164,12.407,857429,0
2015-12-04,12.314,12.417,12.118,12.258,951133,0
2015-12-07,12.23,12.266,11.929,12.078,1068120,0
2015-12-08,11.949,12.126,11.677,12.078,672112,0
2015-12-09,12.014,12.455,11.816,12.07,775972,0
2015-12-10,12.078,12.39,12.023,12.164,873461,0
2015-12-11,12.004,12.118,11.677,11.78,733033,0
2015-12-14,11.807,11.976,11.553,11.722,1514501,0
2015-12-15,11.787,12.098,11.703,12.014,1068013,0
2015-12-16,12.07,12.266,11.78,12.07,1136737,0
2015-12-17,12.088,12.164,11.873,11.976,1130769,0
2015-12-18,11.742,11.901,10.99,11.019,3389537,0
2015-12-21,11.066,11.263,10.691,11.047,2876201,0
2015-12-22,11.066,11.207,10.943,11,1391383,0
2015-12-23,11.084,11.169,10.934,11.169,1600529,0
2015-12-24,11.16,11.6,11.16,11.412,363887,0
2015-12-28,11.346,11.386,10.858,10.972,745758,0
2015-12-29,11.056,11.376,10.972,11.207,839307,0
2015-12-30,11.216,11.356,10.995,11.15,619709,0
2015-12-31,11.104,11.301,11.066,11.178,578560,0
2016-01-04,10.972,11.197,10.635,11.104,1130705,0
2016-01-05,11.114,11.319,11.084,11.178,885997,0
2016-01-06,11.094,11.216,10.671,10.7,1323797,0
2016-01-07,10.502,10.643,9.789,9.883,1636496,0
2016-01-08,9.929,10.014,9.4974,9.517,933231,0
2016-01-11,9.714,9.714,9.3108,9.4708,961347,0
2016-01-12,9.564,9.827,8.6583,8.9446,1518689,0
2016-01-13,9.0102,9.0947,7.9308,8.4283,3925083,0
2016-01-14,8.5503,9.864,8.4764,9.621,3884500,0
2016-01-15,9.3108,9.3573,8.8225,9.3389,2013749,0
2016-01-19,9.4609,9.4609,8.8225,8.9538,1312216,0
2016-01-20,8.8225,9.4412,8.0247,9.4136,1655179,0
2016-01-21,9.4136,9.854,9.0243,9.1696,1218764,0
2016-01-22,9.3771,9.3958,8.7004,9.1044,1110214,0
2016-01-25,9.0292,9.114,8.3439,8.3908,1216476,0
2016-01-26,8.5409,9.0102,8.3626,8.9633,931926,0
2016-01-27,8.9165,9.4323,8.8507,9.1322,1224439,0
2016-01-28,9.386,9.3958,8.5034,8.5503,639099,0
2016-01-29,8.6066,9.0899,8.5034,9.0662,946692,0
2016-02-01,9.0386,9.4412,8.9587,9.3292,983370,0
2016-02-02,9.2537,9.2537,8.8272,8.907,588284,0
2016-02-03,8.9446,9.0577,8.3814,8.7662,611232,0
2016-02-04,8.7755,9.2169,8.6442,9.1514,662409,0
2016-02-05,9.1322,9.1494,8.616,9.0292,942884,0
2016-02-08,8.8225,8.8225,8.1186,8.5315,1505140,0
2016-02-09,8.3626,8.616,8.1655,8.419,1159063,0
2016-02-10,8.5879,9.2449,8.4471,8.8037,880297,0
2016-02-11,8.6255,8.6817,8.0715,8.1467,1168055,0
2016-02-12,8.1091,8.297,7.8934,8.0153,1569244,0
2016-02-16,8.0715,8.1186,7.4664,7.7433,2139349,0
2016-02-17,7.7995,8.3861,7.7244,8.2406,2030493,0
2016-02-18,8.3063,8.4659,7.8136,8.4283,1376614,0
2016-02-19,8.3908,8.4565,8.0529,8.4095,747258,0
2016-02-22,8.4565,8.6442,8.3063,8.4565,1550009,0
2016-02-23,8.4471,8.5409,8.0715,8.5127,1006708,0
2016-02-24,8.3626,8.6255,8.1655,8.5409,960738,0
2016-02-25,8.5973,8.7099,8.3157,8.4753,2132614,0
2016-02-26,10.652,11.16,9.1227,10.277,3476091,0
2016-02-29,10.156,10.23,9.3108,9.864,3824325,0
2016-03-01,9.911,9.977,9.3702,9.949,1604045,0
2016-03-02,9.949,10.465,9.874,10.343,1630239,0
2016-03-03,10.325,11.104,10.184,10.934,1602611,0
2016-03-04,11.028,11.15,10.399,10.804,1132159,0
2016-03-07,10.728,11.44,10.626,11.263,1336929,0
2016-03-08,11.196,11.357,10.808,10.845,1430243,0
2016-03-09,10.874,10.979,10.551,10.903,1075643,0
2016-03-10,10.96,11.177,10.452,10.599,863913,0
2016-03-11,10.655,11.33,10.633,11.244,1440679,0
2016-03-14,11.225,11.347,10.96,11.073,1623439,0
2016-03-15,11.025,11.025,10.249,10.534,1039774,0
2016-03-16,10.476,10.903,10.476,10.836,803056,0
2016-03-17,10.817,10.827,10.325,10.646,855413,0
2016-03-18,10.741,11.462,10.741,11.405,2042027,0
2016-03-21,11.387,11.671,11.139,11.31,1119056,0
2016-03-22,11.234,11.642,11.177,11.576,1456427,0
2016-03-23,11.5,11.661,11.035,11.073,1406665,0
2016-03-24,11.064,11.452,10.855,11.064,1397136,0
2016-03-28,11.102,11.281,10.884,11.149,904296,0
2016-03-29,11.121,11.671,10.969,11.671,849354,0
2016-03-30,11.737,11.926,11.433,11.528,959733,0
2016-03-31,11.556,11.992,11.452,11.707,883164,0
2016-04-01,11.547,12.107,11.291,11.916,947737,0
2016-04-04,11.898,12.173,11.784,12.012,745532,0
2016-04-05,11.926,11.974,11.691,11.727,756383,0
2016-04-06,11.747,12.059,11.622,12.021,538372,0
2016-04-07,11.916,12.191,11.793,11.992,647860,0
2016-04-08,12.097,12.315,11.787,11.936,556956,0
2016-04-11,12.041,12.117,11.642,11.861,628564,0
2016-04-12,11.879,12.551,11.87,12.409,1548355,0
2016-04-13,12.561,12.713,12.439,12.628,1280435,0
2016-04-14,12.638,12.913,12.534,12.865,531644,0
2016-04-15,12.809,12.901,12.4,12.647,830295,0
2016-04-18,12.58,12.713,12.391,12.6,720770,0
2016-04-19,12.752,12.931,12.49,12.59,554452,0
2016-04-20,12.6,13.139,12.495,12.94,721095,0
2016-04-21,13.026,13.254,12.718,12.76,697568,0
2016-04-22,12.94,13.917,12.779,13.727,1199283,0
2016-04-25,13.699,13.804,13.196,13.605,1156527,0
2016-04-26,13.756,13.975,13.529,13.936,673947,0
2016-04-27,14.002,14.07,13.727,14.022,628001,0
2016-04-28,13.983,14.458,13.983,14.126,1093263,0
2016-04-29,14.07,14.25,13.586,13.992,904034,0
2016-05-02,14.022,14.05,13.623,13.851,905483,0
2016-05-03,13.633,14.002,13.358,13.804,886134,0
2016-05-04,13.727,14.04,13.633,13.737,1150333,0
2016-05-05,14.543,14.846,12.704,12.742,1940347,0
2016-05-06,12.789,12.809,12.23,12.439,1568701,0
2016-05-09,12.439,12.539,12.306,12.343,1141396,0
2016-05-10,12.382,12.504,12.144,12.419,1102588,0
2016-05-11,12.429,12.884,12.362,12.524,794741,0
2016-05-12,12.58,12.58,11.396,11.509,1622802,0
2016-05-13,11.509,11.775,11.32,11.452,1264368,0
2016-05-16,11.548,11.807,11.457,11.624,1073495,0
2016-05-17,11.634,11.912,11.261,11.386,1140088,0
2016-05-18,11.346,11.597,11.088,11.156,814849,0
2016-05-19,11.041,11.395,10.878,11.031,824981,0
2016-05-20,11.07,11.17,10.965,11.108,884560,0
2016-05-23,11.088,11.17,10.955,11.012,549786,0
2016-05-24,11.126,11.424,10.858,11.395,710856,0
2016-05-25,11.414,11.701,11.414,11.624,701211,0
2016-05-26,11.653,11.673,11.223,11.28,476105,0
2016-05-27,11.242,11.624,11.223,11.319,513071,0
2016-05-31,11.442,11.481,11.27,11.366,850409,0
2016-06-01,11.346,11.673,11.252,11.634,673009,0
2016-06-02,11.597,11.931,11.539,11.912,963654,0
2016-06-03,11.921,11.96,11.557,11.624,620510,0
2016-06-06,11.673,12.018,11.567,11.969,776650,0
2016-06-07,11.951,12.295,11.921,12.141,574538,0
2016-06-08,12.209,12.295,11.644,11.864,1733947,0
2016-06-09,11.835,11.998,11.519,11.615,717182,0
2016-06-10,11.491,11.547,10.965,11.031,671978,0
2016-06-13,10.955,11.031,10.576,10.6,612182,0
2016-06-14,10.591,10.715,10.418,10.705,1207147,0
2016-06-15,10.802,11.165,10.734,10.811,1091911,0
2016-06-16,10.677,10.82,10.37,10.697,601175,0
2016-06-17,10.715,11.146,10.539,10.677,1528468,0
2016-06-20,10.888,11.198,10.802,10.907,882136,0
2016-06-21,10.734,10.888,10.449,10.61,1042833,0
2016-06-22,10.687,11.175,10.687,10.868,876978,0
2016-06-23,11.126,11.223,10.983,11.098,697754,0
2016-06-24,10.62,10.878,10.485,10.811,1183549,0
2016-06-27,10.677,10.677,9.987,10.045,808056,0
2016-06-28,10.283,10.61,10.207,10.437,705826,0
2016-06-29,10.697,11.012,10.494,10.945,833320,0
2016-06-30,10.974,11.043,10.571,10.811,1416788,0
2016-07-01,10.772,11.289,10.772,11.213,739157,0
2016-07-05,11.136,11.27,10.561,10.687,648531,0
2016-07-06,10.6,11.041,10.534,11.021,775113,0
2016-07-07,11.108,11.395,11.108,11.252,644997,0
2016-07-08,11.386,11.725,11.386,11.701,724441,0
2016-07-11,11.816,11.816,11.577,11.597,834120,0
2016-07-12,11.75,11.903,11.582,11.634,1328439,0
2016-07-13,11.71,11.778,11.577,11.624,611135,0
2016-07-14,11.759,11.778,11.577,11.72,466116,0
2016-07-15,11.778,11.826,11.539,11.653,620000,0
2016-07-18,11.644,11.778,11.577,11.759,478477,0
2016-07-19,11.74,11.855,11.587,11.73,494133,0
2016-07-20,11.855,11.893,11.615,11.807,722717,0
2016-07-21,11.816,12.018,11.735,11.797,619519,0
2016-07-22,11.816,11.998,11.519,11.893,806173,0
2016-07-25,11.893,11.96,11.615,11.624,416197,0
2016-07-26,11.693,11.826,11.5,11.778,535282,0
2016-07-27,11.73,11.778,11.539,11.634,695553,0
2016-07-28,11.634,11.663,11.429,11.452,849050,0
2016-07-29,11.452,11.883,11.27,11.74,1398992,0
2016-08-01,11.701,11.74,11.108,11.175,1101783,0
2016-08-02,11.232,11.299,10.61,10.667,957621,0
2016-08-03,10.581,10.888,10.293,10.878,1010083,0
2016-08-04,10.84,10.925,10.629,10.697,634797,0
2016-08-05,11.405,11.663,10.983,11.5,1622764,0
2016-08-08,11.557,11.797,11.078,11.414,1150958,0
2016-08-09,11.386,11.452,11.118,11.165,726034,0
2016-08-10,11.203,11.261,10.705,10.811,657405,0
2016-08-11,10.858,10.955,10.466,10.571,813855,0
2016-08-12,10.571,10.677,10.471,10.552,806032,0
2016-08-15,10.61,10.753,10.485,10.591,775230,0
2016-08-16,10.678,10.716,10.397,10.465,669311,0
2016-08-17,10.445,10.475,9.874,10.135,1163271,0
2016-08-18,10.107,10.29,10.058,10.174,631102,0
2016-08-19,10.107,10.155,9.806,10,701633,0
2016-08-22,10,10.232,9.894,10.087,544752,0
2016-08-23,10.223,10.552,10.087,10.523,739346,0
2016-08-24,10.503,10.698,9.932,10.067,1021081,0
2016-08-25,10.039,10.272,9.981,10.077,467694,0
2016-08-26,10.117,10.242,9.884,10.039,594194,0
2016-08-29,10.067,10.407,10.049,10.31,449724,0
2016-08-30,10.339,10.698,10.3,10.648,816230,0
2016-08-31,10.639,10.726,10.262,10.688,817498,0
2016-09-01,10.629,10.678,10.058,10.135,704716,0
2016-09-02,10.232,10.485,10.117,10.397,671717,0
2016-09-06,10.416,10.416,10.117,10.203,507569,0
2016-09-07,10.223,10.503,10.145,10.32,808644,0
2016-09-08,10.28,10.513,10.28,10.378,923435,0
2016-09-09,10.262,10.407,10.184,10.194,832735,0
2016-09-12,10.107,10.397,9.777,10.348,1452417,0
2016-09-13,10.29,10.29,9.904,10.087,692702,0
2016-09-14,10.117,10.117,9.691,9.709,1145980,0
2016-09-15,9.709,9.797,9.4195,9.4865,1029350,0
2016-09-16,9.4678,9.681,9.3611,9.593,1277193,0
2016-09-19,9.661,9.971,9.593,9.7,887701,0
2016-09-20,9.777,9.806,9.4293,9.4293,738493,0
2016-09-21,9.545,9.671,9.38,9.642,641061,0
2016-09-22,9.749,10.049,9.7,9.961,956543,0
2016-09-23,9.922,10.107,9.904,10.029,592399,0
2016-09-26,10.019,10.019,9.729,9.894,661443,0
2016-09-27,9.874,10.145,9.845,10.135,660656,0
2016-09-28,10.087,10.28,9.753,10.049,1428436,0
2016-09-29,10.058,10.117,9.632,9.651,970721,0
2016-09-30,9.768,9.913,9.3899,9.894,1130625,0
2016-10-03,9.904,10.232,9.777,10.145,894173,0
2016-10-04,10.165,10.247,10.107,10.223,831082,0
2016-10-05,10.252,10.348,10.135,10.145,556320,0
2016-10-06,10.077,10.165,9.729,9.836,766048,0
2016-10-07,9.836,9.836,9.536,9.661,591485,0
2016-10-10,9.768,9.904,9.691,9.758,475998,0
2016-10-11,9.758,9.758,9.3712,9.4865,702939,0
2016-10-12,9.516,9.545,9.4047,9.4481,782733,0
2016-10-13,9.3998,9.511,9.3321,9.4293,799319,0
2016-10-14,9.506,9.613,9.2644,9.274,470751,0
2016-10-17,9.2449,9.2934,9.0998,9.1579,642968,0
2016-10-18,9.2353,9.729,9.2256,9.613,950402,0
2016-10-19,9.661,9.787,9.4964,9.739,763387,0
2016-10-20,9.691,9.777,9.4777,9.545,510127,0
2016-10-21,9.4293,9.584,9.3321,9.516,427836,0
2016-10-24,9.613,9.651,9.4678,9.593,723557,0
2016-10-25,9.4678,9.642,9.38,9.526,520048,0
2016-10-26,9.4382,9.4777,9.2063,9.3128,598915,0
2016-10-27,9.2837,9.3514,9.0805,9.1966,720823,0
2016-10-28,9.1482,9.2934,8.9352,9.274,1065583,0
2016-10-31,9.2449,9.729,9.2449,9.536,1098696,0
2016-11-01,9.4865,9.536,8.5674,8.761,1581241,0
2016-11-02,8.6641,8.8094,8.277,8.4221,1557993,0
2016-11-03,8.3253,8.4221,7.9381,7.9865,1742134,0
2016-11-04,7.9381,8.1317,7.6961,7.9381,1610015,0
2016-11-07,8.277,8.7125,8.0833,8.4705,1525660,0
2016-11-08,5.5664,7.0669,5.4696,5.9535,11569442,0
2016-11-09,5.8084,6.6796,5.6147,6.1955,3813260,0
2016-11-10,6.0504,6.4376,5.9051,5.9535,3513601,0
2016-11-11,6.002,6.3408,5.9051,6.3408,2494539,0
2016-11-14,6.3892,6.97,6.2924,6.7765,1905315,0
2016-11-15,6.7765,7.091,6.5828,6.9216,2817165,0
2016-11-16,6.9216,7.0185,6.244,6.3408,2228639,0
2016-11-17,6.3605,6.8043,6.3605,6.4098,1499431,0
2016-11-18,6.5084,6.7057,6.4838,6.6071,904874,0
2016-11-21,6.5577,6.7057,6.4591,6.6564,911488,0
2016-11-22,6.6564,6.6564,6.2126,6.4098,2098055,0
2016-11-23,6.3112,6.5577,6.2619,6.5084,834481,0
2016-11-25,6.5577,6.7303,6.4591,6.6071,504324,0
2016-11-28,6.6564,6.6564,6.2373,6.4591,1466626,0
2016-11-29,6.6071,7.0015,6.5198,6.9522,1462575,0
2016-11-30,7.0015,7.0262,6.5084,6.5577,1220854,0
2016-12-01,6.5084,6.9029,6.4098,6.6071,948566,0
2016-12-02,6.6071,6.8043,6.5577,6.6071,830544,0
2016-12-05,6.6071,7.0508,6.6071,7.0015,1296450,0
2016-12-06,7.0015,7.284,6.9522,7.1494,907261,0
2016-12-07,7.1001,7.248,6.9522,7.0508,1007732,0
2016-12-08,7.0508,7.4453,7.0508,7.3466,873098,0
2016-12-09,7.3466,7.7411,7.3466,7.6425,1579636,0
2016-12-12,7.6425,7.8397,7.3466,7.396,1988029,0
2016-12-13,7.4453,7.6425,7.3466,7.4946,899561,0
2016-12-14,7.4946,7.5439,7.1987,7.3466,901446,0
2016-12-15,7.2973,7.5932,7.1987,7.5439,850537,0
2016-12-16,7.5439,7.8397,7.4946,7.7904,2651061,0
2016-12-19,7.889,7.9876,7.5439,7.7904,656604,0
2016-12-20,7.9383,8.0764,7.7904,7.9876,542397,0
2016-12-21,8.0369,8.0862,7.7904,7.9383,576186,0
2016-12-22,7.9876,8.2835,7.7362,7.8397,1090857,0
2016-12-23,7.8397,8.1355,7.8397,7.9876,395386,0
2016-12-27,8.0369,8.1849,7.889,7.9383,528814,0
2016-12-28,7.9383,7.9383,7.6425,7.7904,482376,0
2016-12-29,7.7904,7.9383,7.6425,7.9383,5225911,0
2016-12-30,7.889,7.963,7.6918,7.7411,834551,0
2017-01-03,7.889,7.889,7.5439,7.6918,753838,0
2017-01-04,7.7411,8.3821,7.6918,8.0862,1448826,0
2017-01-05,8.0369,8.3328,7.8397,8.0862,732076,0
2017-01-06,8.0862,8.2342,7.7904,7.9383,829658,0
2017-01-09,7.9383,8.2588,7.7904,7.889,1250633,0
2017-01-10,7.889,7.9876,7.6918,7.7904,1743539,0
2017-01-11,7.8397,7.9383,7.6425,7.7411,1829515,0
2017-01-12,7.6918,7.7904,7.6178,7.7411,1536861,0
2017-01-13,7.6918,7.7953,7.396,7.5439,1493619,0
2017-01-17,7.4946,7.7411,7.4453,7.6425,807206,0
2017-01-18,7.6918,7.7855,7.3466,7.4946,931260,0
2017-01-19,7.396,7.4453,7.1001,7.2973,761315,0
2017-01-20,7.248,7.396,7.1494,7.2973,715745,0
2017-01-23,7.2973,7.2973,7.1001,7.1987,523950,0
2017-01-24,7.248,7.2973,7.1494,7.248,490292,0
2017-01-25,7.248,7.4946,7.1001,7.1987,1153545,0
2017-01-26,7.1987,7.248,7.0015,7.1494,1466774,0
2017-01-27,7.1001,7.1494,6.7796,6.8536,1222026,0
2017-01-30,6.8043,6.9029,6.5328,6.5577,1010256,0
2017-01-31,6.6071,6.7057,6.5084,6.5577,1120164,0
2017-02-01,6.6564,6.8536,6.6514,6.7057,944724,0
2017-02-02,6.7057,6.8043,6.5084,6.5577,994927,0
2017-02-03,6.6071,6.755,6.5577,6.6564,735977,0
2017-02-06,6.6564,6.8043,6.5577,6.6564,613515,0
2017-02-07,6.6564,6.755,6.5577,6.6071,871861,0
2017-02-08,6.6071,6.8043,6.5577,6.7057,1196329,0
2017-02-09,6.7057,6.755,6.4838,6.7057,1136670,0
2017-02-10,6.8043,6.8043,6.6071,6.7057,663976,0
2017-02-13,6.6564,6.755,6.5084,6.6071,646187,0
2017-02-14,6.5084,7.1001,6.5084,7.0015,949058,0
2017-02-15,7.0508,7.396,6.9029,7.248,1963137,0
2017-02-16,7.248,7.2973,7.0508,7.1001,660782,0
2017-02-17,7.1494,7.248,6.9522,7.1494,579059,0
2017-02-21,7.1987,7.6918,7.1494,7.6425,1024993,0
2017-02-22,7.5932,7.6425,7.3713,7.4946,843016,0
2017-02-23,7.5932,7.5932,7.248,7.4946,752486,0
2017-02-24,7.4453,7.5439,7.322,7.4946,733664,0
2017-02-27,7.4946,7.8397,7.4946,7.7411,1665985,0
2017-02-28,8.1355,8.9245,7.9876,8.8751,3615075,0
2017-03-01,8.8258,8.8751,8.4314,8.7272,1952988,0
2017-03-02,8.7272,9.2696,8.6021,8.9245,2075041,0
2017-03-03,8.9245,9.763,8.9245,9.664,1539111,0
2017-03-06,9.4668,9.516,8.8751,9.2696,1556230,0
2017-03-07,9.2696,9.3189,8.5793,8.7272,1352142,0
2017-03-08,8.7765,9.0231,8.4807,8.53,1394524,0
2017-03-09,8.45,8.9,8.45,8.8,1116813,0
2017-03-10,8.9,8.9,8.275,8.55,1341420,0
2017-03-13,8.55,8.65,8.325,8.4,891436,0
2017-03-14,8.3,8.3,8.05,8.1,902258,0
2017-03-15,8.2,8.425,8.05,8.25,1259163,0
2017-03-16,8.3,8.55,8.25,8.4,1244724,0
2017-03-17,8.4,8.45,8.2,8.25,1403039,0
2017-03-20,8.3,8.4,8.15,8.35,1390023,0
2017-03-21,8.35,8.4,8,8.15,1461741,0
2017-03-22,8.15,8.15,7.7,8,2011337,0
2017-03-23,8,8.2,8,8.1,781999,0
2017-03-24,8.05,8.45,7.925,8.45,1436104,0
2017-03-27,8.35,8.8,8.3,8.6,2349170,0
2017-03-28,8.6,8.65,8.45,8.55,742750,0
2017-03-29,8.65,8.75,8.45,8.7,713546,0
2017-03-30,8.7,8.75,8.5,8.55,1091563,0
2017-03-31,8.6,8.65,8.3,8.35,1028157,0
2017-04-03,8.45,8.45,7.95,8.05,1462508,0
2017-04-04,8,8.05,7.85,7.95,1025994,0
2017-04-05,8,8.1,7.6,7.8,1208407,0
2017-04-06,7.75,7.95,7.75,7.95,776314,0
2017-04-07,7.9,7.925,7.7,7.85,565698,0
2017-04-10,7.85,8.05,7.8,7.9,446804,0
2017-04-11,7.8,8,7.7,8,799527,0
2017-04-12,7.95,7.95,7.6,7.8,889660,0
2017-04-13,7.8,7.9,7.7,7.75,711267,0
2017-04-17,7.75,7.8,7.6,7.75,470783,0
2017-04-18,7.75,7.95,7.6,7.8,1222595,0
2017-04-19,7.9,8.35,7.8983,8.25,1617220,0
2017-04-20,8.35,9.1,8.15,8.95,3464915,0
2017-04-21,9,9.85,8.925,9.7,3244892,0
2017-04-24,9.8,9.9,8.8,8.9,1769614,0
2017-04-25,8.95,9.25,8.95,9.15,1081263,0
2017-04-26,9.2,9.7,9.2,9.3,1260880,0
2017-04-27,9.35,9.45,9.075,9.35,1186214,0
2017-04-28,9.35,9.6,9.25,9.6,904181,0
2017-05-01,9.6,9.75,9.25,9.55,1766730,0
2017-05-02,9.6,10.15,9.45,10.1,1360745,0
2017-05-03,10.15,10.2,9.725,9.95,1434050,0
2017-05-04,10.75,11,10.3,10.6,1616181,0
2017-05-05,10.75,10.75,10.3,10.6,1263793,0
2017-05-08,10.5,10.65,10.1,10.25,1423477,0
2017-05-09,10.3,10.45,10.1,10.25,758518,0
2017-05-10,10.2,10.75,10.16,10.65,771287,0
2017-05-11,10.55,10.75,10.3,10.5,1295267,0
2017-05-12,10.5,10.8,10.35,10.8,651840,0
2017-05-15,10.8,10.85,10.125,10.4,1533533,0
2017-05-16,10.45,10.45,10.05,10.2,1530753,0
2017-05-17,10.05,10.15,9.875,9.95,674717,0
2017-05-18,9.95,10.2,9.75,10,874711,0
2017-05-19,10,10.3,10,10.15,884538,0
2017-05-22,10.05,10.3,10.05,10.3,720248,0
2017-05-23,10.35,10.4,10.05,10.2,463607,0
2017-05-24,10.2,10.2,9.9,10.1,546402,0
2017-05-25,10.2,10.25,10,10.2,701867,0
2017-05-26,10.15,10.15,9.75,9.9,551352,0
2017-05-30,9.9,9.95,9.6,9.75,612872,0
2017-05-31,9.7,9.9,9.425,9.8,920506,0
2017-06-01,9.75,11.3,9.75,10.75,2853243,0
2017-06-02,10.75,11.25,10.75,10.85,1959121,0
2017-06-05,10.85,10.95,10.3,10.4,1055130,0
2017-06-06,10.4,10.425,10.025,10.25,707940,0
2017-06-07,10.15,10.325,9.95,10,983881,0
2017-06-08,10,10.275,9.9,10.25,1413521,0
2017-06-09,10.2,10.6,10.1,10.45,718304,0
2017-06-12,10.5,10.75,10.45,10.6,1004576,0
2017-06-13,10.6,11,10.6,10.85,812583,0
2017-06-14,10.85,10.9,10.55,10.6,650976,0
2017-06-15,10.5,10.65,10.4,10.6,497082,0
2017-06-16,10.5,10.65,10.4,10.6,1198232,0
2017-06-19,10.65,10.7,10.45,10.7,1127034,0
2017-06-20,10.65,10.65,10.3,10.45,770011,0
2017-06-21,10.4,10.625,10.15,10.35,1486643,0
2017-06-22,10.35,11,10.35,10.95,1341514,0
2017-06-23,10.95,11.15,10.75,11.1,954970,0
2017-06-26,11.1,11.325,10.95,11.3,586203,0
2017-06-27,11.2,11.4,11,11.25,642889,0
2017-06-28,11.3,11.525,11.1,11.5,1030889,0
2017-06-29,11.5,11.7,11.375,11.65,1524853,0
2017-06-30,11.65,11.75,11.525,11.65,507973,0
2017-07-03,11.55,11.9,11.55,11.7,881265,0
2017-07-05,11.7,11.7,11.15,11.45,1956798,0
2017-07-06,11.45,11.45,10.7,10.85,1025092,0
2017-07-07,10.85,11.05,10.65,10.9,539771,0
2017-07-10,10.65,11.325,10.6,11.25,1037803,0
2017-07-11,11.2,11.325,10.85,11.25,972771,0
2017-07-12,11.35,11.55,11.275,11.45,1026184,0
2017-07-13,11.4,11.425,11.05,11.3,885124,0
2017-07-14,11.25,11.5,11.1,11.5,1388681,0
2017-07-17,11.45,11.475,11.15,11.25,492951,0
2017-07-18,11.2,11.4,11.0766,11.3,489611,0
2017-07-19,11.35,11.55,11.25,11.55,571414,0
2017-07-20,11.5,11.61,11.3,11.55,368697,0
2017-07-21,11.6,11.6,11.35,11.5,622610,0
2017-07-24,11.5,11.6,11.2,11.35,924177,0
2017-07-25,11.2,11.35,10.905,11.2,923715,0
2017-07-26,9.85,9.95,9.4,9.55,2025276,0
2017-07-27,9.25,9.55,9.05,9.25,1285568,0
2017-07-28,9.25,9.35,9.1,9.3,931118,0
2017-07-31,9.3,9.325,8.8,8.95,1250262,0
2017-08-01,8.95,9,8.75,8.9,1259334,0
2017-08-02,8.85,8.9,8.55,8.75,1352851,0
2017-08-03,8.7,8.8,8.3,8.45,1606705,0
2017-08-04,9.3,9.3,8,8.2,1417432,0
2017-08-07,8.15,8.35,7.75,7.85,1855874,0
2017-08-08,7.786,8.025,7.5,7.65,1617963,0
2017-08-09,7.7,7.8,7.2,7.3,1316372,0
2017-08-10,7.3,7.35,7.1,7.25,1218641,0
2017-08-11,7.2,7.4,7.2,7.35,1229855,0
2017-08-14,7.35,7.5,7.2,7.5,1058287,0
2017-08-15,7.45,7.5,7.05,7.3,1028029,0
2017-08-16,7.3,7.4,7.05,7.25,1342422,0
2017-08-17,7.2,7.65,7.2,7.55,2569534,0
2017-08-18,7.5,8,7.4,7.7,3112295,0
2017-08-21,7.7,7.75,7.5164,7.6,1365400,0
2017-08-22,7.6,7.875,7.5895,7.7,1210277,0
2017-08-23,7.65,7.9,7.55,7.75,844154,0
2017-08-24,7.85,7.85,7.7,7.75,648348,0
2017-08-25,7.85,7.875,7.7,7.8,524776,0
2017-08-28,7.8,7.85,7.65,7.7,969922,0
2017-08-29,7.6,7.675,7.45,7.5,1642795,0
2017-08-30,7.55,7.9,7.45,7.8,1638815,0
2017-08-31,7.8,8.15,7.75,8.1,949066,0
2017-09-01,8.05,8.3,7.85,7.9,918344,0
2017-09-05,7.8,7.9,7.55,7.6,962799,0
2017-09-06,7.6,7.8,7.55,7.7,1343543,0
2017-09-07,7.65,7.9,7.575,7.6,685696,0
2017-09-08,7.55,7.7,7.5,7.5,883901,0
2017-09-11,7.55,7.75,7.45,7.6,793294,0
2017-09-12,7.6,7.7,7.5,7.6,889261,0
2017-09-13,7.65,7.7,7.25,7.35,1125320,0
2017-09-14,7.35,7.45,7.15,7.2,1151901,0
2017-09-15,7.2,7.35,7.15,7.25,2594932,0
2017-09-18,7.25,7.3,6.6,6.65,1611128,0
2017-09-19,6.6,6.65,5.95,6.1,2555705,0
2017-09-20,6.1,6.15,5.5,5.6,3769265,0
2017-09-21,5.6,6.45,5.6,6.3,4147384,0
2017-09-22,6.3,6.35,6.05,6.25,1218586,0
2017-09-25,6.25,6.375,6.225,6.25,803072,0
2017-09-26,6.25,6.375,6.2,6.35,885172,0
2017-09-27,6.4,6.9,6.35,6.75,1129973,0
2017-09-28,6.75,7,6.7,6.95,1339881,0
2017-09-29,6.9,7,6.75,6.8,728181,0
2017-10-02,6.9,7.1,6.8,7.05,1125593,0
2017-10-03,7.05,7.25,6.95,7.15,743560,0
2017-10-04,7.1,7.125,6.55,6.7,1837322,0
2017-10-05,6.65,6.8,6.6,6.7,727953,0
2017-10-06,6.7,6.8,6.5,6.5,458756,0
2017-10-09,6.425,6.45,6.25,6.3,602359,0
2017-10-10,6.25,6.35,6,6.05,1427001,0
2017-10-11,6.1,6.325,6.1,6.15,1025726,0
2017-10-12,6.15,6.2,6,6.15,781459,0
2017-10-13,6.1,6.2,5.975,6,3775537,0
2017-10-16,6.05,6.25,6,6.15,898795,0
2017-10-17,6.15,6.3,6.05,6.15,1188136,0
2017-10-18,6.2,6.5,6.1,6.35,1213878,0
2017-10-19,6.3,6.6,6.3,6.5,754770,0
2017-10-20,6.6,6.8,6.5,6.5,890337,0
2017-10-23,6.5,6.625,6.4,6.4,1393222,0
2017-10-24,6.45,6.55,6.3,6.4,387354,0
2017-10-25,6.35,6.4,6.05,6.05,759042,0
2017-10-26,6.05,6.3,5.925,5.95,924188,0
2017-10-27,6,6.1,5.95,6.05,688490,0
2017-10-30,6.05,6.1,5.8,5.85,462730,0
2017-10-31,5.85,6.125,5.85,6.05,781677,0
2017-11-01,6.05,6.0621,5.75,5.85,961336,0
2017-11-02,6.05,6.45,5.8,6.25,1727470,0
2017-11-03,6.15,6.35,5.85,5.9,1089884,0
2017-11-06,5.9,6.15,5.85,6,1944121,0
2017-11-07,6.5,8.7,6.5,8.4,4902778,0
2017-11-08,8.25,8.35,7.9,7.95,2299031,0
2017-11-09,7.95,8.3,7.7,7.7,1589087,0
2017-11-10,7.65,7.85,7.5,7.5,1529805,0
