Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.054,16.204,15.852,16.064,366940,0
2005-02-28,16.102,16.297,15.786,15.805,485459,0
2005-03-01,15.832,16.435,15.814,16.259,533714,0
2005-03-02,16.138,16.378,15.786,15.805,421807,0
2005-03-03,15.777,16.222,15.759,16.129,340077,0
2005-03-04,16.241,16.593,16.222,16.492,436934,0
2005-03-07,16.536,16.739,16.297,16.564,409937,0
2005-03-08,16.639,16.758,16.519,16.683,674120,0
2005-03-09,16.656,16.99,16.342,16.519,513217,0
2005-03-10,16.444,16.519,16.083,16.306,668141,0
2005-03-11,16.204,16.435,16.204,16.333,279968,0
2005-03-14,16.333,16.536,16.204,16.323,315760,0
2005-03-15,16.306,16.406,15.98,16.007,389828,0
2005-03-16,15.953,16.185,15.906,16.054,720531,0
2005-03-17,16.083,16.593,15.972,16.444,556546,0
2005-03-18,16.249,16.693,16.222,16.444,764415,0
2005-03-21,16.554,16.999,16.297,16.768,473558,0
2005-03-22,16.933,17.471,16.872,16.971,661100,0
2005-03-23,16.834,17.362,16.816,17.212,477121,0
2005-03-24,17.269,17.6,17.231,17.372,735854,0
2005-03-28,17.381,17.722,17.25,17.344,390328,0
2005-03-29,17.39,17.39,16.923,17.128,528692,0
2005-03-30,17.231,17.562,17.128,17.48,476714,0
2005-03-31,17.571,17.571,16.99,17.212,630834,0
2005-04-01,17.288,17.352,16.806,16.89,620601,0
2005-04-04,16.739,17.231,16.61,17.111,518676,0
2005-04-05,17.082,18.137,17.082,17.887,870973,0
2005-04-06,18.037,18.416,17.833,18.165,747530,0
2005-04-07,18.074,18.49,17.98,18.296,638684,0
2005-04-08,17.806,18.047,17.534,17.647,966474,0
2005-04-11,17.824,18,17.693,17.871,862521,0
2005-04-12,17.76,18.332,17.731,18.203,557234,0
2005-04-13,18.278,18.518,17.862,18.288,734896,0
2005-04-14,18.305,18.406,18.047,18.146,504644,0
2005-04-15,18.137,18.323,17.788,18.047,600414,0
2005-04-18,18.047,18.315,17.693,17.815,731511,0
2005-04-19,17.862,18.056,17.75,17.833,462327,0
2005-04-20,17.925,18.018,17.552,17.6,552388,0
2005-04-21,17.647,18.128,17.562,17.897,493456,0
2005-04-22,17.4,17.49,16.454,16.758,880085,0
2005-04-25,16.806,17.027,16.501,16.61,483704,0
2005-04-26,16.629,16.758,16.435,16.51,513760,0
2005-04-27,16.519,16.574,16.102,16.297,618532,0
2005-04-28,16.306,17.128,16.073,16.664,655694,0
2005-04-29,16.629,16.99,16.093,16.739,585657,0
2005-05-02,16.942,17.175,16.721,16.923,350065,0
2005-05-03,16.796,17.452,16.673,17.325,519959,0
2005-05-04,17.278,17.897,17.231,17.887,624357,0
2005-05-05,17.76,17.99,17.212,17.462,350673,0
2005-05-06,17.591,17.685,17.128,17.39,210814,0
2005-05-09,16.981,17.128,16.739,17.009,564860,0
2005-05-10,16.768,16.923,16.593,16.777,347087,0
2005-05-11,16.872,16.999,16.444,16.664,378457,0
2005-05-12,16.603,16.872,16.406,16.444,383135,0
2005-05-13,16.176,16.342,16.007,16.064,756193,0
2005-05-16,16.147,16.593,16.12,16.593,432242,0
2005-05-17,16.574,16.758,16.323,16.62,359558,0
2005-05-18,16.739,17.24,16.656,17.128,364141,0
2005-05-19,17.027,17.25,16.711,16.898,387004,0
2005-05-20,16.89,17.064,16.683,16.89,281689,0
2005-05-23,16.758,17.056,16.683,16.863,211844,0
2005-05-24,16.907,16.907,16.435,16.519,304191,0
2005-05-25,16.435,16.656,16.249,16.249,334539,0
2005-05-26,16.213,16.693,16.213,16.629,519643,0
2005-05-27,16.711,17.009,16.61,16.844,394927,0
2005-05-31,16.971,17.118,16.872,16.89,452320,0
2005-06-01,16.863,17.118,16.721,16.907,447953,0
2005-06-02,16.88,17.499,16.656,17.381,445947,0
2005-06-03,17.146,17.48,17.146,17.288,374868,0
2005-06-06,17.269,17.61,17.165,17.524,275890,0
2005-06-07,17.524,18.241,17.381,17.544,549616,0
2005-06-08,17.552,17.871,17.372,17.372,309777,0
2005-06-09,17.4,17.4,17.046,17.128,268561,0
2005-06-10,17.184,17.552,17.184,17.427,204323,0
2005-06-13,17.418,17.499,17.231,17.334,401411,0
2005-06-14,17.444,17.571,17.269,17.499,313011,0
2005-06-15,17.534,17.591,17.231,17.427,435018,0
2005-06-16,17.452,17.591,17.435,17.591,190283,0
2005-06-17,17.75,17.75,17.128,17.325,809242,0
2005-06-20,17.137,17.571,17.137,17.39,380964,0
2005-06-21,17.372,17.581,17.334,17.562,300877,0
2005-06-22,17.591,17.685,17.562,17.619,201055,0
2005-06-23,17.571,17.628,17.037,17.111,542788,0
2005-06-24,17.027,17.184,16.528,16.711,426574,0
2005-06-27,16.683,16.683,16.444,16.574,328822,0
2005-06-28,16.501,17.408,16.501,17.316,381077,0
2005-06-29,17.325,17.517,17.128,17.427,336843,0
2005-06-30,17.49,17.534,16.806,16.834,393100,0
2005-07-01,16.768,17.118,16.758,16.844,316467,0
2005-07-05,16.923,16.952,16.673,16.914,455806,0
2005-07-06,16.999,17.018,16.748,16.853,337383,0
2005-07-07,16.501,16.806,16.297,16.739,363931,0
2005-07-08,16.62,17.306,16.61,17.212,423314,0
2005-07-11,17.128,17.76,17.128,17.524,416415,0
2005-07-12,17.418,17.418,16.952,17.344,554646,0
2005-07-13,17.427,17.544,17.194,17.408,372443,0
2005-07-14,17.524,17.862,17.056,17.628,486091,0
2005-07-15,17.444,17.685,17.175,17.507,336896,0
2005-07-18,17.444,17.824,17.316,17.591,288834,0
2005-07-19,17.815,18.241,17.685,18.241,485405,0
2005-07-20,18.056,18.953,18.056,18.878,726660,0
2005-07-21,18.741,18.851,18.241,18.351,491209,0
2005-07-22,18.305,18.696,17.962,18.315,442919,0
2005-07-25,18.26,18.638,18.12,18.155,300728,0
2005-07-26,18.093,18.203,17.824,17.953,337100,0
2005-07-27,18.008,19.165,17.852,18.878,1028645,0
2005-07-28,18.896,18.982,18.638,18.916,398840,0
2005-07-29,18.851,19.285,18.686,19.211,514705,0
2005-08-01,19.185,19.775,19.175,19.539,625495,0
2005-08-02,19.804,19.907,19.406,19.529,279947,0
2005-08-03,19.35,19.359,18.896,19.276,354183,0
2005-08-04,19.257,19.285,18.231,18.592,591840,0
2005-08-05,18.563,18.963,18.332,18.379,292540,0
2005-08-08,18.453,18.916,18.397,18.796,486814,0
2005-08-09,19.492,20.562,19.397,19.981,1400330,0
2005-08-10,20.045,20.813,20.045,20.425,1150377,0
2005-08-11,20.351,20.59,20.064,20.24,663611,0
2005-08-12,20.12,20.416,20.045,20.249,460135,0
2005-08-15,20.101,20.657,19.785,20.406,625047,0
2005-08-16,21.352,23.211,21.342,23.156,3423201,0
2005-08-17,22.805,23.111,22.415,22.869,1339292,0
2005-08-18,22.714,22.722,22.252,22.324,726993,0
2005-08-19,22.242,22.489,21.964,22.091,664841,0
2005-08-22,21.989,22.861,21.989,22.361,920202,0
2005-08-23,22.295,22.498,22.184,22.388,688005,0
2005-08-24,22.223,22.508,22.044,22.083,618653,0
2005-08-25,22.083,22.223,21.964,22.035,334270,0
2005-08-26,22.025,22.108,21.647,21.647,715064,0
2005-08-29,21.573,21.861,21.315,21.833,463749,0
2005-08-30,21.666,21.861,21.315,21.471,490111,0
2005-08-31,21.315,22.015,21.175,21.955,486502,0
2005-09-01,22.007,22.025,21.183,21.481,500631,0
2005-09-02,21.423,21.721,21.158,21.278,494634,0
2005-09-06,21.389,21.926,21.183,21.898,486015,0
2005-09-07,21.851,22.278,21.249,22.232,691885,0
2005-09-08,22.223,22.687,22.073,22.566,407532,0
2005-09-09,22.566,22.648,22.242,22.405,311139,0
2005-09-12,22.333,23.545,22.194,23.277,605298,0
2005-09-13,23.239,23.371,22.343,22.546,649198,0
2005-09-14,22.574,22.888,22.261,22.423,324484,0
2005-09-15,22.433,22.722,22.278,22.37,336317,0
2005-09-16,22.405,22.981,22.278,22.943,679730,0
2005-09-19,22.778,22.981,22.469,22.498,361474,0
2005-09-20,22.566,22.916,22.489,22.61,460569,0
2005-09-21,22.556,22.842,22.37,22.677,496209,0
2005-09-22,22.739,23.192,22.083,22.842,522968,0
2005-09-23,22.778,24.063,22.695,23.88,568616,0
2005-09-26,24.045,24.212,23.573,23.861,451964,0
2005-09-27,23.796,24.853,23.555,24.488,688147,0
2005-09-28,24.675,25.686,24.127,24.591,1294650,0
2005-09-29,24.563,24.721,24.26,24.534,479775,0
2005-09-30,24.497,25.055,24.231,24.835,324850,0
2005-10-03,24.998,25.294,24.666,24.942,409681,0
2005-10-04,24.942,25.806,24.835,25.194,448446,0
2005-10-05,25.259,25.259,24.789,24.798,385895,0
2005-10-06,24.789,25.88,24.789,25.286,777963,0
2005-10-07,25.361,25.535,24.96,25.259,562163,0
2005-10-10,25.398,25.398,25.016,25.092,384200,0
2005-10-11,25.278,25.424,24.591,24.683,524420,0
2005-10-12,24.572,24.878,24.109,24.315,565774,0
2005-10-13,24.222,24.416,24.045,24.306,538937,0
2005-10-14,24.516,24.988,24.372,24.817,642332,0
2005-10-17,24.702,24.988,24.306,24.506,383580,0
2005-10-18,24.425,25.915,24.344,25.333,779705,0
2005-10-19,25.333,25.833,24.77,25.787,556781,0
2005-10-20,25.648,25.759,24.156,24.461,659611,0
2005-10-21,24.647,26.998,24.647,26.157,1818703,0
2005-10-24,26.249,27.1,26.044,26.702,841179,0
2005-10-25,26.787,26.787,25.741,26.072,587925,0
2005-10-26,26.11,26.656,26.018,26.36,551078,0
2005-10-27,26.434,26.796,25.951,26.139,660775,0
2005-10-28,26.851,27.639,25.497,25.97,978516,0
2005-10-31,26.194,27.61,25.943,27.138,1222032,0
2005-11-01,27.138,27.777,27.138,27.516,789323,0
2005-11-02,27.582,28.564,27.379,27.407,817788,0
2005-11-03,26.851,28.304,26.62,27.09,798123,0
2005-11-04,27.176,27.564,26.759,27.184,705055,0
2005-11-07,27.288,27.629,26.943,27.333,475713,0
2005-11-08,27.342,28.194,27.203,28.035,702174,0
2005-11-09,28.176,28.796,28.149,28.704,702038,0
2005-11-10,28.804,29.676,28.731,29.545,893497,0
2005-11-11,29.295,31.563,29.248,30.407,1184071,0
2005-11-14,30.397,30.756,29.471,30.127,1192052,0
2005-11-15,29.954,30.011,29.009,29.22,925954,0
2005-11-16,30.184,30.276,29.175,29.248,539995,0
2005-11-17,29.536,30.285,29.415,30.175,581930,0
2005-11-18,30.417,31.249,29.175,29.545,764329,0
2005-11-21,29.621,29.621,27.573,28.388,987356,0
2005-11-22,28.59,28.59,27.469,27.516,772476,0
2005-11-23,27.516,28.091,27.445,27.851,544423,0
2005-11-25,28.052,28.359,27.619,27.629,222417,0
2005-11-28,27.647,27.87,26.601,27.015,645114,0
2005-11-29,27.138,27.713,26.962,27.371,469876,0
2005-11-30,27.407,28.139,27.315,27.498,526561,0
2005-12-01,27.768,28.025,27.591,27.963,842968,0
2005-12-02,27.999,28.684,27.999,28.397,535374,0
2005-12-05,28.471,28.58,27.619,27.656,647963,0
2005-12-06,27.787,28.008,27.61,27.777,622057,0
2005-12-07,27.591,27.768,26.834,27.425,765667,0
2005-12-08,27.288,27.768,26.879,27.176,444494,0
2005-12-09,26.805,26.869,25.582,25.897,952661,0
2005-12-12,25.924,26.434,25.924,26.176,888274,0
2005-12-13,25.887,25.887,25.185,25.333,1001646,0
2005-12-14,25.221,25.629,24.817,25.149,577048,0
2005-12-15,25.304,25.304,24.896,25.14,756251,0
2005-12-16,25.424,25.915,25.323,25.371,959793,0
2005-12-19,25.535,25.591,24.666,24.693,605521,0
2005-12-20,24.808,25.007,24.315,24.553,511333,0
2005-12-21,24.628,24.998,24.516,24.789,743446,0
2005-12-22,24.798,24.853,24.306,24.666,490067,0
2005-12-23,24.525,25.398,24.443,24.878,427346,0
2005-12-27,24.878,25.544,24.534,24.582,464899,0
2005-12-28,24.582,24.925,23.953,24.862,690802,0
2005-12-29,24.843,26.1,24.843,25.62,913841,0
2005-12-30,25.657,25.667,24.315,24.87,746932,0
2006-01-03,25.055,25.417,23.982,24.656,931331,0
2006-01-04,24.779,25.468,24.544,24.887,1159182,0
2006-01-05,24.925,25.507,24.656,25.407,568076,0
2006-01-06,25.544,25.806,24.998,25.733,626033,0
2006-01-09,25.833,26.044,25.323,25.417,554107,0
2006-01-10,25.459,25.677,24.789,25.221,569298,0
2006-01-11,25.23,25.417,23.61,24.091,1642220,0
2006-01-12,24.165,24.675,23.925,24.222,886372,0
2006-01-13,24.109,24.6,24.099,24.563,626479,0
2006-01-17,24.534,25.111,24.053,24.212,1009257,0
2006-01-18,24.212,25.185,24.026,24.988,778692,0
2006-01-19,24.835,25.544,24.77,25.45,568925,0
2006-01-20,25.459,25.497,23.991,24.091,570273,0
2006-01-23,24.222,24.591,24.017,24.279,432212,0
2006-01-24,24.156,25.149,24.156,24.96,516400,0
2006-01-25,24.862,25.064,24.335,24.647,496505,0
2006-01-26,24.853,24.896,24.362,24.887,392291,0
2006-01-27,24.887,25.759,24.609,25.259,574193,0
2006-01-30,25.389,26.194,25.278,26.157,617054,0
2006-01-31,26.11,27.157,25.787,27.015,758990,0
2006-02-01,27.081,27.305,26.387,27.176,586655,0
2006-02-02,27.008,27.452,26.397,27.325,572237,0
2006-02-03,27.361,27.389,26.397,27.09,547838,0
2006-02-06,26.749,27.213,26.176,27.119,494518,0
2006-02-07,26.805,27.223,26.565,26.656,526733,0
2006-02-08,27.1,27.469,26.48,27.194,592187,0
2006-02-09,27.389,27.544,25.751,26.322,2029425,0
2006-02-10,26.277,26.471,25.833,26.287,1050412,0
2006-02-13,27.081,27.1,26.434,26.897,1517036,0
2006-02-14,26.787,27.87,26.702,27.389,1404845,0
2006-02-15,27.516,27.768,27.176,27.554,865121,0
2006-02-16,28.018,28.11,27.242,27.582,1216903,0
2006-02-17,27.544,27.777,27.09,27.296,603764,0
2006-02-21,27.27,27.573,26.879,27.138,484796,0
2006-02-22,27.315,27.452,26.397,26.897,541406,0
2006-02-23,26.796,27.639,26.74,26.935,478510,0
2006-02-24,26.805,27.015,26.035,26.315,664964,0
2006-02-27,26.499,26.925,26.341,26.665,476309,0
2006-02-28,26.749,26.97,26.489,26.824,418755,0
2006-03-01,27.015,27.025,26.434,26.843,491610,0
2006-03-02,26.665,26.843,26.204,26.665,476296,0
2006-03-03,26.583,27.043,26.489,26.694,565218,0
2006-03-06,26.62,26.759,25.554,25.87,654682,0
2006-03-07,25.943,26.36,24.906,25.389,586204,0
2006-03-08,25.371,25.915,25.016,25.563,568501,0
2006-03-09,25.507,26.026,25.45,25.573,402975,0
2006-03-10,25.459,26.044,25.294,25.62,295091,0
2006-03-13,25.733,26.157,25.563,26.035,629063,0
2006-03-14,25.924,27.342,25.778,27.203,684147,0
2006-03-15,27.333,27.399,26.943,27.081,436106,0
2006-03-16,27.09,27.194,26.452,26.684,479515,0
2006-03-17,26.889,26.889,26.1,26.387,747097,0
2006-03-20,26.223,26.851,25.424,26.815,692220,0
2006-03-21,26.815,27.081,25.833,25.915,681020,0
2006-03-22,26.11,26.556,25.825,26.517,426921,0
2006-03-23,26.527,26.527,25.97,26.1,325085,0
2006-03-24,26.1,26.517,26.1,26.36,334334,0
2006-03-27,26.277,26.675,26.11,26.194,234339,0
2006-03-28,26.287,26.296,25.278,25.371,517886,0
2006-03-29,25.833,26.61,25.507,26.565,793454,0
2006-03-30,26.62,26.62,25.686,25.833,373385,0
2006-03-31,26.082,27.213,26.053,27.1,768981,0
2006-04-03,27.639,28.185,26.943,27.278,914243,0
2006-04-04,27.333,27.498,26.62,26.769,537025,0
2006-04-05,26.759,27.062,26.499,26.778,383519,0
2006-04-06,26.721,26.796,26.204,26.556,526944,0
2006-04-07,26.035,26.341,24.082,24.288,1687590,0
2006-04-10,24.269,24.39,23.786,24.118,725582,0
2006-04-11,24.212,24.461,23.814,23.871,2525661,0
2006-04-12,23.982,24.279,23.61,24.212,1292605,0
2006-04-13,24.146,24.26,23.804,24.072,841041,0
2006-04-17,24.628,25.045,23.814,23.9,1275007,0
2006-04-18,23.89,24.325,23.851,24.063,793412,0
2006-04-19,24.156,24.817,23.917,24.072,900437,0
2006-04-20,24.25,24.25,23.583,23.654,1062662,0
2006-04-21,23.871,24.045,23.296,23.654,1233316,0
2006-04-24,23.654,23.973,23.434,23.722,545791,0
2006-04-25,23.824,23.824,22.916,23.258,1051898,0
2006-04-26,23.343,23.381,22.897,23.054,792131,0
2006-04-27,22.999,23.268,22.6,22.687,824566,0
2006-04-28,22.677,22.677,21.601,21.824,1507909,0
2006-05-01,21.998,22.433,21.824,22.194,869629,0
2006-05-02,22.242,22.397,21.749,22.035,648256,0
2006-05-03,22.176,22.223,21.62,21.889,518868,0
2006-05-04,21.981,22.405,21.795,22.223,818836,0
2006-05-05,22.451,22.469,22.044,22.083,398500,0
2006-05-08,22.054,22.37,21.591,21.777,770737,0
2006-05-09,21.851,22.054,21.489,21.795,1097912,0
2006-05-10,22.287,23.49,22.073,23.418,1883503,0
2006-05-11,23.268,23.463,22.629,22.869,1163553,0
2006-05-12,22.906,22.906,22.388,22.46,944726,0
2006-05-15,22.397,22.61,21.759,22.137,927840,0
2006-05-16,22.232,22.287,21.026,21.307,1881711,0
2006-05-17,21.122,21.249,20.37,20.435,1236408,0
2006-05-18,20.637,21.297,20.52,20.898,911677,0
2006-05-19,20.832,21.084,20.562,20.842,861907,0
2006-05-22,20.732,21.112,20.464,20.732,591911,0
2006-05-23,20.935,20.954,19.953,20.008,1024371,0
2006-05-24,19.926,20.195,19.332,19.871,1335065,0
2006-05-25,21.167,21.787,21.074,21.61,1669964,0
2006-05-26,21.713,21.824,20.935,21.442,696450,0
2006-05-30,21.546,21.685,20.703,20.712,790289,0
2006-05-31,20.813,21.581,20.76,21.507,857007,0
2006-06-01,21.647,22.147,21.442,22.147,940944,0
2006-06-02,22.176,22.324,21.61,21.824,883582,0
2006-06-05,21.777,22.054,21.38,21.389,690722,0
2006-06-06,21.481,21.74,20.435,21.352,723364,0
2006-06-07,21.297,21.759,21.017,21.38,883284,0
2006-06-08,21.288,22.118,20.842,21.973,1229102,0
2006-06-09,22.204,22.629,22.007,22.223,1072233,0
2006-06-12,22.137,22.242,21.268,21.362,926755,0
2006-06-13,21.297,22.176,20.878,21.074,878101,0
2006-06-14,21.167,21.507,20.86,21.352,511477,0
2006-06-15,21.546,22.37,21.288,22.108,709797,0
2006-06-16,22.073,23.352,22.054,22.861,1970181,0
2006-06-19,22.869,22.906,22.295,22.639,643399,0
2006-06-20,22.687,23.184,22.397,22.566,382681,0
2006-06-21,22.591,23.128,22.591,22.879,596407,0
2006-06-22,22.852,23.138,22.479,23.092,642786,0
2006-06-23,23.026,23.101,22.714,22.953,388914,0
2006-06-26,23.064,23.192,22.333,22.667,542802,0
2006-06-27,22.61,22.786,21.815,21.833,567135,0
2006-06-28,21.917,22.128,21.22,21.851,414532,0
2006-06-29,22.091,22.768,21.805,22.768,813487,0
2006-06-30,22.687,23.008,22.269,22.962,983403,0
2006-07-03,23.054,23.563,23.008,23.5,447937,0
2006-07-05,23.306,23.418,22.861,23.008,814617,0
2006-07-06,23.036,23.306,22.981,23.248,484316,0
2006-07-07,23.239,23.654,22.99,23.128,756091,0
2006-07-10,23.128,23.712,23.092,23.296,355866,0
2006-07-11,22.934,23.111,22.176,22.731,772270,0
2006-07-12,22.658,22.813,22.213,22.278,324353,0
2006-07-13,22.223,22.629,21.74,21.805,680830,0
2006-07-14,21.759,21.759,20.999,21.362,740859,0
2006-07-17,21.202,21.998,21.158,21.414,418215,0
2006-07-18,21.481,22.118,20.493,21.851,549874,0
2006-07-19,21.955,23.008,21.945,22.583,769723,0
2006-07-20,22.574,22.731,21.945,22.054,689355,0
2006-07-21,21.926,21.926,21.432,21.628,647048,0
2006-07-24,21.777,22.749,21.777,22.194,464347,0
2006-07-25,22.157,22.731,21.964,22.556,434351,0
2006-07-26,22.405,22.489,22.035,22.278,363865,0
2006-07-27,22.451,22.639,21.657,21.824,478854,0
2006-07-28,21.981,22.795,21.936,22.722,510732,0
2006-07-31,22.722,22.768,21.989,22.451,617530,0
2006-08-01,22.223,22.379,21.423,21.481,620186,0
2006-08-02,21.442,21.795,21.112,21.23,725881,0
2006-08-03,21.259,22.619,21.065,22.415,1214811,0
2006-08-04,22.667,23.138,21.498,21.88,1017696,0
2006-08-07,21.759,21.768,21.102,21.442,769765,0
2006-08-08,21.694,21.945,21.149,21.297,803897,0
2006-08-09,21.526,21.526,20.832,20.898,706602,0
2006-08-10,20.693,22.025,20.464,21.526,897842,0
2006-08-11,21.628,21.628,20.275,20.483,559424,0
2006-08-14,20.732,21.481,20.501,20.97,545420,0
2006-08-15,21.297,21.675,21.131,21.352,399902,0
2006-08-16,21.423,22.37,21.423,22.223,744272,0
2006-08-17,22.213,22.556,21.824,22.099,452174,0
2006-08-18,22.194,22.194,21.759,21.955,407648,0
2006-08-21,21.787,21.787,21.167,21.526,321051,0
2006-08-22,21.471,21.945,21.389,21.731,425692,0
2006-08-23,21.851,22.304,21.824,22.128,465260,0
2006-08-24,22.054,22.269,21.423,21.573,396706,0
2006-08-25,21.489,21.787,21.307,21.546,250827,0
2006-08-28,21.628,22.498,21.38,22.223,385019,0
2006-08-29,22.242,22.813,22.054,22.479,428253,0
2006-08-30,22.479,22.639,22.054,22.415,364707,0
2006-08-31,22.527,22.537,21.973,22.379,436901,0
2006-09-01,22.591,22.639,21.908,22.37,370199,0
2006-09-05,22.469,22.687,22.099,22.629,448386,0
2006-09-06,22.469,22.566,21.74,21.749,410425,0
2006-09-07,21.62,22.687,21.573,22.073,492453,0
2006-09-08,22.194,22.314,21.666,22.137,346924,0
2006-09-11,22.015,22.591,21.721,22.479,601471,0
2006-09-12,22.498,23.426,22.314,23.277,666831,0
2006-09-13,23.352,23.453,22.999,23.362,606493,0
2006-09-14,23.201,23.277,22.813,23.026,633243,0
2006-09-15,23.443,23.563,23.008,23.138,1049931,0
2006-09-18,22.999,23.306,22.869,23.017,464717,0
2006-09-19,23.463,23.963,23.054,23.861,728867,0
2006-09-20,23.814,24.045,23.51,23.664,637352,0
2006-09-21,23.842,23.925,23.111,23.138,416028,0
2006-09-22,23.054,23.778,22.981,23.426,396663,0
2006-09-25,23.555,23.917,23.166,23.871,457062,0
2006-09-26,23.778,24.127,23.443,24.063,726737,0
2006-09-27,23.89,24.045,23.046,23.138,501324,0
2006-09-28,23.111,23.409,22.722,22.943,421029,0
2006-09-29,23.008,23.277,22.658,22.704,503680,0
2006-10-02,22.795,23.064,22.204,22.778,575287,0
2006-10-03,22.934,23.536,22.527,23.101,542831,0
2006-10-04,23.017,23.796,23.008,23.453,521439,0
2006-10-05,23.5,23.683,22.861,23.628,524125,0
2006-10-06,23.628,23.74,23.017,23.306,557074,0
2006-10-09,23.287,23.628,22.677,23.601,331876,0
2006-10-10,23.712,23.778,23.277,23.391,367677,0
2006-10-11,23.371,23.982,23.221,23.731,475024,0
2006-10-12,23.333,24.6,23.333,24.563,536201,0
2006-10-13,24.6,24.6,23.917,24.109,416066,0
2006-10-16,24.109,24.506,23.88,24.063,414644,0
2006-10-17,23.722,24.471,23.371,24.222,475200,0
2006-10-18,23.842,24.109,23.192,23.472,1082758,0
2006-10-19,23.5,23.9,23.434,23.778,576519,0
2006-10-20,23.934,24.488,23.61,24.146,552064,0
2006-10-23,24.063,24.789,23.963,24.335,766777,0
2006-10-24,24.372,24.798,23.88,24.288,538064,0
2006-10-25,24.408,24.75,23.832,24.306,526379,0
2006-10-26,24.534,24.853,24.204,24.779,698473,0
2006-10-27,24.798,24.826,23.871,24.175,685622,0
2006-10-30,24.399,24.906,24.212,24.906,796530,0
2006-10-31,24.998,24.998,24.222,24.683,891369,0
2006-11-01,24.525,24.77,24.127,24.127,799300,0
2006-11-02,24.109,24.156,23.573,23.573,642070,0
2006-11-03,23.759,23.982,23.563,23.824,447832,0
2006-11-06,23.796,24.666,23.796,24.434,484412,0
2006-11-07,24.497,25.194,24.488,24.96,626295,0
2006-11-08,24.702,25.185,24.683,25.14,749856,0
2006-11-09,25.111,25.13,24.76,24.896,513827,0
2006-11-10,24.862,25.221,24.798,25.221,790020,0
2006-11-13,25.278,25.695,25.026,25.573,418492,0
2006-11-14,25.333,25.989,25.016,25.97,463699,0
2006-11-15,23.703,24.25,22.629,24.026,3857883,0
2006-11-16,24.008,24.452,23.953,24.288,1315194,0
2006-11-17,24.212,24.408,23.851,24.053,770241,0
2006-11-20,24.204,24.269,23.618,23.75,674492,0
2006-11-21,23.674,24.165,23.618,24.026,562635,0
2006-11-22,24.072,24.072,23.832,23.991,677180,0
2006-11-24,24.026,24.026,23.703,23.917,376541,0
2006-11-27,23.759,23.907,23.121,23.314,903945,0
2006-11-28,23.306,23.573,22.953,23.239,644818,0
2006-11-29,23.51,23.674,23.156,23.426,648703,0
2006-11-30,23.343,23.51,23.148,23.352,657559,0
2006-12-01,23.391,23.654,23.046,23.148,893869,0
2006-12-04,23.306,23.618,23.258,23.49,806626,0
2006-12-05,23.645,23.842,23.277,23.601,812246,0
2006-12-06,23.545,23.796,23.472,23.61,639803,0
2006-12-07,23.722,24.026,23.5,23.527,571853,0
2006-12-08,23.453,23.796,23.248,23.573,406447,0
2006-12-11,23.583,23.731,23.323,23.482,889088,0
2006-12-12,23.482,23.636,23.277,23.51,738280,0
2006-12-13,24.045,24.279,23.636,23.703,700617,0
2006-12-14,23.703,23.973,23.453,23.545,608055,0
2006-12-15,23.463,24.026,23.381,23.518,1153901,0
2006-12-18,23.61,24.072,23.333,23.426,605031,0
2006-12-19,23.343,23.362,22.861,23.156,920905,0
2006-12-20,23.248,23.268,22.99,23.054,470580,0
2006-12-21,23.148,23.636,22.795,22.934,665450,0
2006-12-22,23.017,23.563,22.943,23.111,648864,0
2006-12-26,23.184,23.573,23.184,23.453,637300,0
2006-12-27,23.472,23.796,23.443,23.703,714583,0
2006-12-28,23.703,23.991,23.601,23.75,901351,0
2006-12-29,24.072,24.072,23.61,23.618,553776,0
2007-01-03,23.814,24.288,23.731,24.008,1045133,0
2007-01-04,24.091,24.77,24.082,24.6,849959,0
2007-01-05,24.609,24.609,23.925,24.425,957441,0
2007-01-08,24.808,24.998,24.297,24.942,865298,0
2007-01-09,25.149,25.294,24.817,25.24,839720,0
2007-01-10,25.149,25.371,24.712,25.149,684135,0
2007-01-11,25.167,25.778,25.007,25.751,681935,0
2007-01-12,25.759,25.787,25.304,25.686,577698,0
2007-01-16,25.212,26.378,25.045,26.322,1127568,0
2007-01-17,26.194,26.315,25.055,25.23,723640,0
2007-01-18,25.13,25.361,24.628,24.862,526206,0
2007-01-19,24.731,25.417,24.683,25.371,391907,0
2007-01-22,25.459,25.459,24.416,24.702,576204,0
2007-01-23,24.572,24.87,24.425,24.647,616955,0
2007-01-24,24.712,25.45,24.628,25.379,646772,0
2007-01-25,25.371,25.459,24.675,24.817,498595,0
2007-01-26,24.878,24.925,24.297,24.647,532940,0
2007-01-29,24.497,25.259,24.488,25.026,506779,0
2007-01-30,25.035,25.24,24.75,24.906,503061,0
2007-01-31,24.74,25.185,24.534,25.13,519633,0
2007-02-01,25.278,25.278,25.007,25.185,505513,0
2007-02-02,25.343,25.677,25.007,25.371,575059,0
2007-02-05,25.371,25.371,24.96,25.082,679155,0
2007-02-06,25.016,25.102,24.731,24.853,837102,0
2007-02-07,24.98,25.314,24.534,25.092,808775,0
2007-02-08,24.951,25.286,24.712,25.064,675784,0
2007-02-09,25.026,25.177,24.619,24.675,471909,0
2007-02-12,24.683,25.064,24.497,24.6,476795,0
2007-02-13,24.74,25.212,24.74,25.035,338341,0
2007-02-14,25.064,25.371,24.98,25.035,260255,0
2007-02-15,24.896,25.24,24.74,24.843,332770,0
2007-02-16,24.843,24.887,24.534,24.702,269145,0
2007-02-20,24.74,25.269,24.582,25.13,345516,0
2007-02-21,24.96,25.286,24.826,25.25,383622,0
2007-02-22,25.314,25.554,25.13,25.45,459429,0
2007-02-23,25.389,25.417,24.808,24.87,444127,0
2007-02-26,24.843,24.843,24.506,24.647,397832,0
2007-02-27,24.488,24.525,23.573,23.628,655625,0
2007-02-28,23.628,24.072,23.381,23.654,542235,0
2007-03-01,23.804,24.008,23.148,23.664,436815,0
2007-03-02,23.5,23.89,23.036,23.046,405530,0
2007-03-05,22.999,23.592,22.869,22.869,510126,0
2007-03-06,23.082,23.49,22.934,23.287,712123,0
2007-03-07,23.248,23.712,23.166,23.563,610491,0
2007-03-08,23.674,23.944,23.434,23.861,551166,0
2007-03-09,24.082,24.731,23.953,24.553,822691,0
2007-03-12,24.506,24.74,24.362,24.572,546530,0
2007-03-13,24.425,24.425,23.654,23.703,434586,0
2007-03-14,23.654,23.999,23.49,23.703,695501,0
2007-03-15,23.674,24.39,23.674,24.344,467169,0
2007-03-16,24.325,24.731,24.091,24.279,930582,0
2007-03-19,24.399,24.712,24.297,24.553,381522,0
2007-03-20,24.497,24.998,24.488,24.988,302784,0
2007-03-21,24.97,25.582,24.87,25.582,392343,0
2007-03-22,25.535,25.62,24.906,24.951,416131,0
2007-03-23,24.988,25.286,24.862,25.212,290739,0
2007-03-26,25.121,25.23,24.544,24.74,321104,0
2007-03-27,24.683,24.862,24.222,24.425,313833,0
2007-03-28,24.25,24.372,23.9,24.109,718194,0
2007-03-29,24.315,24.656,24.045,24.628,465177,0
2007-03-30,24.656,24.97,24.372,24.843,472609,0
2007-04-02,24.934,24.942,24.516,24.843,502883,0
2007-04-03,25.007,25.459,24.942,25.149,557242,0
2007-04-04,25.314,25.915,25.177,25.667,731653,0
2007-04-05,25.648,25.924,25.591,25.601,400414,0
2007-04-09,25.733,25.943,25.269,25.825,445931,0
2007-04-10,25.915,26.063,25.591,25.951,389010,0
2007-04-11,25.97,25.97,25.379,25.638,576845,0
2007-04-12,25.629,25.638,24.721,25.035,1126156,0
2007-04-13,25.007,25.371,24.628,25.007,1319423,0
2007-04-16,25.167,25.677,25.167,25.591,581693,0
2007-04-17,25.544,25.97,25.544,25.806,481345,0
2007-04-18,25.741,26.185,25.686,25.88,398662,0
2007-04-19,25.733,26.157,25.61,25.759,669130,0
2007-04-20,26.119,26.239,25.759,25.989,494593,0
2007-04-23,25.816,26.044,25.695,26.026,609579,0
2007-04-24,26.026,26.139,25.468,25.768,539184,0
2007-04-25,25.86,26.48,25.601,26.082,790101,0
2007-04-26,26.026,26.214,25.714,25.88,528192,0
2007-04-27,25.851,25.897,25.25,25.304,835458,0
2007-04-30,25.45,25.806,25.158,25.194,1020679,0
2007-05-01,25.23,25.686,25.13,25.488,1095920,0
2007-05-02,25.478,25.478,24.656,24.925,1545338,0
2007-05-03,24.712,25.601,24.712,25.294,1667993,0
2007-05-04,25.24,25.407,24.269,24.425,1354157,0
2007-05-07,24.399,24.808,24.344,24.638,790471,0
2007-05-08,24.461,24.525,23.991,24.39,1608516,0
2007-05-09,24.204,24.572,24.185,24.443,859078,0
2007-05-10,24.354,24.416,24.008,24.118,876341,0
2007-05-11,24.269,24.525,23.871,24.344,560377,0
2007-05-14,24.212,24.354,23.991,24.045,617171,0
2007-05-15,24.053,24.344,23.555,23.664,1060923,0
2007-05-16,23.804,24.408,23.712,24.045,610037,0
2007-05-17,24.036,24.478,24.036,24.306,707907,0
2007-05-18,24.408,24.416,23.982,24.325,528571,0
2007-05-21,24.136,24.525,24.099,24.434,419410,0
2007-05-22,24.506,25.055,24.335,24.998,1008144,0
2007-05-23,24.998,24.998,24.656,24.693,610748,0
2007-05-24,24.798,24.988,24.534,24.817,651979,0
2007-05-25,24.896,24.925,24.582,24.693,467811,0
2007-05-29,24.693,24.887,24.582,24.843,391623,0
2007-05-30,24.647,25.221,24.553,25.212,586394,0
2007-05-31,25.259,25.733,25.23,25.488,719804,0
2007-06-01,25.459,25.851,25.371,25.741,1015447,0
2007-06-04,25.741,25.825,25.544,25.723,837733,0
2007-06-05,25.695,25.842,25.638,25.768,674674,0
2007-06-06,25.563,25.629,25.45,25.544,667149,0
2007-06-07,25.741,25.768,25.278,25.333,895083,0
2007-06-08,25.23,25.648,25.212,25.573,440144,0
2007-06-11,25.554,25.686,25.323,25.478,518952,0
2007-06-12,25.379,25.434,24.702,24.808,663005,0
2007-06-13,24.878,25.14,24.544,24.798,624214,0
2007-06-14,24.896,25.629,24.817,25.497,515010,0
2007-06-15,25.86,25.88,25.158,25.259,957779,0
2007-06-18,25.259,25.582,25.149,25.544,473280,0
2007-06-19,25.468,25.677,25.417,25.563,417149,0
2007-06-20,25.667,25.851,25.379,25.417,413970,0
2007-06-21,25.286,25.323,24.731,24.896,626582,0
2007-06-22,24.906,24.942,24.204,24.443,1873220,0
2007-06-25,24.372,24.817,24.288,24.553,639445,0
2007-06-26,24.063,24.136,22.972,23.008,1832276,0
2007-06-27,22.869,23.026,22.351,22.99,1033883,0
2007-06-28,22.287,22.879,21.989,22.583,1171117,0
2007-06-29,22.667,22.768,21.936,22.064,1170050,0
2007-07-02,22.137,22.184,21.88,22.118,1081405,0
2007-07-03,22.194,22.324,22.091,22.295,926472,0
2007-07-05,22.361,22.639,22.091,22.546,798509,0
2007-07-06,22.451,22.731,22.333,22.619,505800,0
2007-07-09,22.537,22.832,22.498,22.778,672943,0
2007-07-10,22.722,22.823,22.232,22.333,706338,0
2007-07-11,22.278,22.498,21.981,22.176,514055,0
2007-07-12,22.314,22.469,22.147,22.469,593979,0
2007-07-13,22.508,22.546,22.083,22.176,527841,0
2007-07-16,22.083,22.252,21.889,22.035,490799,0
2007-07-17,22.035,22.242,21.908,21.998,484329,0
2007-07-18,21.926,22.091,21.666,21.998,529920,0
2007-07-19,22.099,22.261,21.955,22.204,425770,0
2007-07-20,22.213,22.295,21.452,21.731,771867,0
2007-07-23,21.731,22.204,21.432,21.851,842499,0
2007-07-24,21.666,21.989,21.259,21.278,682358,0
2007-07-25,21.432,21.581,21.102,21.397,703398,0
2007-07-26,21.122,21.352,20.258,20.786,898002,0
2007-07-27,20.76,20.935,20.157,20.444,750790,0
2007-07-30,21.268,21.278,20.275,20.989,907514,0
2007-07-31,21.297,21.591,20.637,20.657,762300,0
2007-08-01,20.562,20.926,20.406,20.851,647678,0
2007-08-02,20.989,21.37,20.685,20.945,737931,0
2007-08-03,20.989,21.046,20.258,20.314,890133,0
2007-08-06,20.343,21.008,19.693,20.963,1393408,0
2007-08-07,20.76,21.481,20.666,21.084,1261134,0
2007-08-08,21.843,22.204,21.297,21.526,1314169,0
2007-08-09,22.333,22.639,21.23,22.518,1510035,0
2007-08-10,22.278,23.343,21.851,23.221,1385436,0
2007-08-13,23.287,23.545,22.137,22.629,752316,0
2007-08-14,22.778,23.409,22.304,22.343,498935,0
2007-08-15,22.242,22.677,20.999,21.055,672170,0
2007-08-16,20.945,22.786,20.6,22.639,872852,0
2007-08-17,23.248,23.268,22.242,23.026,1004930,0
2007-08-20,23.148,23.391,22.879,23.111,443086,0
2007-08-21,23.073,23.49,22.629,23.128,461755,0
2007-08-22,23.391,23.482,22.972,23.296,587157,0
2007-08-23,23.453,23.453,22.852,23.008,289413,0
2007-08-24,22.99,23.573,22.953,23.555,188596,0
2007-08-27,23.49,23.5,23.017,23.082,299686,0
2007-08-28,23.017,23.082,21.973,21.981,534094,0
2007-08-29,22.147,23.121,21.926,23.054,396245,0
2007-08-30,22.786,23.314,22.583,22.861,371943,0
2007-08-31,23.148,23.426,22.739,23.268,224499,0
2007-09-04,23.184,23.409,23.064,23.221,368083,0
2007-09-05,23.121,23.156,22.324,22.405,641657,0
2007-09-06,22.388,22.498,21.998,22.137,372822,0
2007-09-07,22.007,22.204,21.591,21.666,463687,0
2007-09-10,21.795,21.936,21.249,21.333,283164,0
2007-09-11,21.406,21.955,21.324,21.917,289583,0
2007-09-12,21.88,21.908,21.414,21.452,356905,0
2007-09-13,21.601,22.035,21.307,21.731,279304,0
2007-09-14,21.638,21.815,21.452,21.62,295586,0
2007-09-17,21.517,21.666,21.414,21.461,452072,0
2007-09-18,21.581,22.566,21.397,22.546,419885,0
2007-09-19,22.619,23.166,22.46,22.943,394724,0
2007-09-20,22.879,23.092,22.759,22.916,366067,0
2007-09-21,23.306,23.573,23.101,23.277,974597,0
2007-09-24,23.221,23.343,22.731,22.916,527783,0
2007-09-25,22.722,23.036,22.388,22.99,687976,0
2007-09-26,23.101,23.563,23.008,23.434,394899,0
2007-09-27,23.61,23.61,23.211,23.482,401922,0
2007-09-28,23.418,23.683,23.306,23.306,402495,0
2007-10-01,23.314,23.963,23.211,23.769,515493,0
2007-10-02,23.75,24.443,23.703,24.306,565983,0
2007-10-03,24.136,24.279,23.861,24.165,443039,0
2007-10-04,24.306,24.434,24.072,24.25,340002,0
2007-10-05,24.534,24.693,24.165,24.26,444028,0
2007-10-08,24.136,24.628,23.944,24.136,430193,0
2007-10-09,24.156,24.591,24.026,24.381,414645,0
2007-10-10,24.25,24.675,23.982,24.591,377796,0
2007-10-11,24.683,24.683,24.175,24.354,587353,0
2007-10-12,24.335,24.97,24.204,24.942,458826,0
2007-10-15,24.915,25.045,24.563,24.87,742871,0
2007-10-16,24.75,25.082,24.638,24.87,763390,0
2007-10-17,25.082,25.13,24.619,24.853,427287,0
2007-10-18,24.712,25.203,24.544,24.988,727997,0
2007-10-19,24.998,24.998,23.973,23.991,846643,0
2007-10-22,23.74,24.656,23.61,24.25,554490,0
2007-10-23,24.563,24.988,24.063,24.906,453257,0
2007-10-24,24.666,25.045,24.136,24.779,599121,0
2007-10-25,24.817,24.915,24.488,24.628,602615,0
2007-10-26,24.925,25.286,24.6,25.149,391258,0
2007-10-29,25.23,25.286,24.647,24.934,355353,0
2007-10-30,24.853,25.203,24.638,24.934,384872,0
2007-10-31,25.016,25.45,24.835,25.269,380422,0
2007-11-01,24.87,25.045,24.362,24.525,595725,0
2007-11-02,24.798,24.853,23.925,24.563,484706,0
2007-11-05,24.279,24.534,23.953,24.372,361465,0
2007-11-06,24.306,25.177,23.851,24.6,508825,0
2007-11-07,24.306,24.425,23.536,23.778,570805,0
2007-11-08,23.731,25.158,23.49,24.942,1114005,0
2007-11-09,25.111,25.816,24.76,25.544,721121,0
2007-11-12,25.286,25.924,25.092,25.554,944893,0
2007-11-13,25.851,27.315,25.751,26.843,1121794,0
2007-11-14,26.962,27.043,26.044,26.185,851769,0
2007-11-15,24.175,25.389,24.165,24.97,1120856,0
2007-11-16,25.035,25.167,23.573,23.973,1020655,0
2007-11-19,23.674,23.674,22.658,22.749,693223,0
2007-11-20,22.704,23.017,21.704,22.295,843890,0
2007-11-21,22.118,23.184,21.74,22.508,583529,0
2007-11-23,22.778,23.073,22.527,22.962,162644,0
2007-11-26,22.934,22.934,21.989,21.989,526257,0
2007-11-27,22.099,22.704,22.015,22.648,633493,0
2007-11-28,23.645,23.89,22.768,23.75,845309,0
2007-11-29,23.645,23.871,23.352,23.371,586211,0
2007-11-30,23.796,24.362,23.759,24.362,996909,0
2007-12-03,24.525,24.988,24.325,24.381,486713,0
2007-12-04,24.109,24.497,23.804,24.434,862036,0
2007-12-05,24.862,24.862,24.297,24.666,336180,0
2007-12-06,24.609,25.194,24.609,25.194,342696,0
2007-12-07,25.212,25.695,25.035,25.361,252165,0
2007-12-10,25.352,25.97,24.998,25.897,683673,0
2007-12-11,25.897,25.915,24.75,24.779,450445,0
2007-12-12,25.488,25.554,24.127,24.416,426555,0
2007-12-13,24.212,25.14,23.814,24.87,527262,0
2007-12-14,24.553,25.167,24.165,24.74,438249,0
2007-12-17,24.488,24.77,24.156,24.156,272920,0
2007-12-18,24.408,24.998,24.136,24.779,414728,0
2007-12-19,24.609,24.915,24.354,24.817,437692,0
2007-12-20,24.136,25.055,24.136,24.988,489408,0
2007-12-21,25.177,25.601,25.149,25.442,1277217,0
2007-12-24,25.563,25.787,25.167,25.526,228427,0
2007-12-26,25.25,25.62,25.167,25.304,420061,0
2007-12-27,25.343,25.924,24.789,24.853,335645,0
2007-12-28,25.25,25.677,24.77,24.998,313010,0
2007-12-31,25.016,25.212,24.563,24.862,347715,0
2008-01-02,24.74,24.906,24.082,24.666,578571,0
2008-01-03,24.77,25.177,24.563,24.582,517807,0
2008-01-04,24.204,24.572,24.072,24.354,542114,0
2008-01-07,24.269,24.443,23.693,24.026,837511,0
2008-01-08,24.091,24.297,22.739,22.768,670061,0
2008-01-09,22.687,23.092,22.147,22.943,647813,0
2008-01-10,22.722,24.26,22.583,23.592,950333,0
2008-01-11,23.443,23.443,22.546,22.759,968049,0
2008-01-14,22.731,23.092,22.556,22.934,395467,0
2008-01-15,22.574,23.314,22.527,23.082,670951,0
2008-01-16,22.527,23.75,22.479,23.362,602022,0
2008-01-17,23.399,24.036,22.888,22.934,620169,0
2008-01-18,22.925,23.555,22.184,22.869,712550,0
2008-01-22,21.926,23.148,21.917,22.556,670018,0
2008-01-23,21.981,24.344,21.805,24.099,838312,0
2008-01-24,24.136,24.325,23.306,23.362,547177,0
2008-01-25,23.75,24.036,22.981,23.156,415937,0
2008-01-28,23.017,23.601,22.695,23.391,433625,0
2008-01-29,23.482,23.973,23.101,23.645,355117,0
2008-01-30,23.434,24.354,23.362,23.674,524310,0
2008-01-31,23.333,24.534,23.201,24.091,737328,0
2008-02-01,24.063,24.461,23.5,24.452,623647,0
2008-02-04,24.335,24.381,23.804,23.944,561010,0
2008-02-05,23.418,24.26,23.418,23.712,432704,0
2008-02-06,23.953,24.656,23.601,23.89,594986,0
2008-02-07,24.146,24.443,23.463,23.712,646284,0
2008-02-08,23.664,23.9,23.008,23.472,489109,0
2008-02-11,23.166,23.166,22.498,22.805,650505,0
2008-02-12,22.879,23.434,22.015,22.166,667497,0
2008-02-13,22.343,22.556,21.926,22.423,659434,0
2008-02-14,22.433,22.566,21.917,21.981,799049,0
2008-02-15,22.223,22.749,21.964,22.556,542860,0
2008-02-19,21.945,22.007,21.546,21.833,1084141,0
2008-02-20,21.721,21.936,21.432,21.851,658544,0
2008-02-21,22.044,22.223,21.536,21.657,696122,0
2008-02-22,21.694,21.713,21.046,21.432,623368,0
2008-02-25,21.397,22.176,21.14,21.981,538544,0
2008-02-26,21.787,22.137,21.38,21.917,536913,0
2008-02-27,21.759,21.898,21.481,21.675,585100,0
2008-02-28,21.546,21.694,20.751,20.916,724728,0
2008-02-29,20.618,20.878,20.464,20.483,820507,0
2008-03-03,20.571,20.842,19.711,19.981,713556,0
2008-03-04,19.842,20.454,19.701,20.314,1013389,0
2008-03-05,20.416,21.074,20.176,20.963,726627,0
2008-03-06,20.832,21.192,19.953,20.036,737254,0
2008-03-07,19.794,20.657,19.775,20.202,633824,0
2008-03-10,20.24,20.545,19.747,19.804,600178,0
2008-03-11,20.323,20.786,19.794,20.741,798098,0
2008-03-12,20.786,20.786,18.896,18.963,1365855,0
2008-03-13,18.657,19.701,18.518,19.64,714996,0
2008-03-14,19.852,19.89,18.758,19.156,788860,0
2008-03-17,18.696,19.175,18.573,18.916,1013715,0
2008-03-18,19.397,19.926,18.925,19.794,866561,0
2008-03-19,19.961,20.314,19.084,19.084,1269919,0
2008-03-20,19.295,19.765,18.906,19.359,1885349,0
2008-03-24,19.482,20.092,19.313,19.862,692736,0
2008-03-25,19.823,20.045,19.63,19.711,886237,0
2008-03-26,19.656,19.981,19.276,19.434,603320,0
2008-03-27,19.521,20.027,19.295,19.444,629283,0
2008-03-28,19.406,19.862,19.406,19.556,895390,0
2008-03-31,19.584,19.871,19.113,19.556,670875,0
2008-04-01,19.852,20.285,19.72,20.157,537331,0
2008-04-02,19.961,20.12,19.453,19.565,587530,0
2008-04-03,19.332,19.862,18.982,19.388,671199,0
2008-04-04,19.444,19.701,19.047,19.369,432018,0
2008-04-07,19.425,19.584,19.094,19.257,419654,0
2008-04-08,19.103,19.425,19.019,19.075,650166,0
2008-04-09,19.066,19.247,18.194,18.351,509799,0
2008-04-10,18.315,18.916,18.028,18.25,939675,0
2008-04-11,18.028,18.388,17.444,17.628,648667,0
2008-04-14,17.667,18.213,17.667,17.962,608294,0
2008-04-15,18.047,18.213,16.999,17.334,960976,0
2008-04-16,17.372,18.137,17.362,17.685,682730,0
2008-04-17,17.619,17.797,17.221,17.48,408144,0
2008-04-18,17.842,18.203,17.693,17.925,547448,0
2008-04-21,17.703,17.897,17.269,17.298,430485,0
2008-04-22,17.175,17.316,15.898,15.906,1617794,0
2008-04-23,16.007,16.044,15.306,15.406,1082555,0
2008-04-24,15.433,16.102,15.316,15.888,776456,0
2008-04-25,15.98,16.204,15.46,15.972,935989,0
2008-04-28,15.925,16.739,15.516,16.639,915053,0
2008-04-29,16.673,17.471,16.639,17.362,790534,0
2008-04-30,17.39,18.008,17.372,17.619,928032,0
2008-05-01,17.184,18.351,17.184,18.184,812146,0
2008-05-02,18.37,18.471,17.591,18.056,837785,0
2008-05-05,17.897,18.184,17.517,17.815,778868,0
2008-05-06,17.619,18.305,17.372,17.444,690075,0
2008-05-07,18.26,18.26,16.88,17.009,753972,0
2008-05-08,16.288,16.872,16.288,16.425,613256,0
2008-05-09,16.232,16.729,16.054,16.574,652969,0
2008-05-12,16.564,16.942,16.536,16.898,520227,0
2008-05-13,16.907,17.269,16.297,16.872,869072,0
2008-05-14,16.898,17.306,16.834,17.037,585255,0
2008-05-15,17.073,17.259,16.673,16.999,606913,0
2008-05-16,17.064,17.128,16.157,16.194,1166724,0
2008-05-19,16.12,16.268,15.545,15.703,900350,0
2008-05-20,15.686,16.157,15.379,15.661,545444,0
2008-05-21,15.695,16.073,14.416,14.481,955110,0
2008-05-22,14.499,14.741,14.177,14.333,695643,0
2008-05-23,14.259,14.49,13.741,13.769,643965,0
2008-05-27,13.862,14.445,13.844,14.351,592641,0
2008-05-28,14.474,14.667,13.815,13.888,809202,0
2008-05-29,13.871,14.6,13.834,14.398,1326663,0
2008-05-30,14.481,14.564,13.999,14.314,624703,0
2008-06-02,14.277,14.574,13.99,14.285,843133,0
2008-06-03,14.435,14.499,14.139,14.212,1003905,0
2008-06-04,14.823,15.11,14.186,14.787,866180,0
2008-06-05,14.862,15.703,14.426,15.695,846181,0
2008-06-06,15.288,15.306,14.657,14.693,1229566,0
2008-06-09,14.779,14.98,14.351,14.481,871359,0
2008-06-10,14.342,14.88,14.009,14.112,1057276,0
2008-06-11,14.102,14.435,13.943,13.943,1302546,0
2008-06-12,14.121,14.398,13.148,13.416,946902,0
2008-06-13,13.591,13.591,12.887,13.26,920659,0
2008-06-16,13.26,13.454,12.936,13.252,1036660,0
2008-06-17,13.278,13.471,13.09,13.099,1281691,0
2008-06-18,12.824,13.344,12.732,12.797,1027041,0
2008-06-19,12.788,14.168,12.788,14.159,858450,0
2008-06-20,14.037,14.037,12.583,12.851,1375638,0
2008-06-23,12.814,12.926,12.194,12.204,876504,0
2008-06-24,12.194,12.601,11.741,12.129,894860,0
2008-06-25,12.12,12.962,12.12,12.601,721521,0
2008-06-26,12.509,12.722,11.869,11.887,567893,0
2008-06-27,11.887,12.241,11.641,12.232,1292708,0
2008-06-30,12.184,12.306,11.603,11.714,735976,0
2008-07-01,11.641,11.686,11.028,11.498,726775,0
2008-07-02,11.545,11.704,10.933,10.962,678228,0
2008-07-03,10.962,11.287,10.694,10.905,459119,0
2008-07-07,10.915,11.351,10.76,11.038,650007,0
2008-07-08,11.101,12.074,11.101,12.046,708509,0
2008-07-09,12.258,12.258,11.267,11.324,1247363,0
2008-07-10,11.296,11.878,11.195,11.368,646225,0
2008-07-11,11.223,11.554,10.75,11.205,807834,0
2008-07-14,11.378,11.46,10.741,10.769,713371,0
2008-07-15,10.63,11.342,10.037,10.602,889736,0
2008-07-16,10.565,12.416,10.565,11.85,2345055,0
2008-07-17,11.85,12.732,11.574,12.722,1196907,0
2008-07-18,12.797,12.797,11.434,12.463,1534388,0
2008-07-21,12.537,13.09,12.5,12.936,1279866,0
2008-07-22,12.842,14.898,12.574,14.657,1836121,0
2008-07-23,14.61,15.166,14.454,14.935,1367759,0
2008-07-24,14.999,14.999,13.454,13.547,968138,0
2008-07-25,13.731,14.582,13.731,13.97,685650,0
2008-07-28,13.951,14.186,13.334,13.5,712130,0
2008-07-29,13.618,14.852,13.232,14.574,616586,0
2008-07-30,14.684,14.926,13.128,13.61,1018706,0
2008-07-31,13.352,14.474,13.176,14.092,913004,0
2008-08-01,14.369,14.814,13.914,14.508,793734,0
2008-08-04,14.554,14.769,13.879,14.49,849136,0
2008-08-05,14.814,15.388,14.582,15.316,916486,0
2008-08-06,15.334,15.669,14.638,15.469,871577,0
2008-08-07,15.344,15.731,15.223,15.352,1066658,0
2008-08-08,15.397,16.306,15.297,16.129,703770,0
2008-08-11,16.054,18.305,16.035,17.25,1594760,0
2008-08-12,17.128,17.897,16.629,16.853,973011,0
2008-08-13,16.739,16.999,15.814,16.185,874254,0
2008-08-14,16.306,16.501,15.925,16.222,922737,0
2008-08-15,16.51,17.278,16.323,16.564,783361,0
2008-08-18,16.61,16.61,15.805,15.898,918372,0
2008-08-19,15.584,15.824,15.056,15.185,624519,0
2008-08-20,15.278,15.711,14.249,14.769,977306,0
2008-08-21,14.574,14.98,14.027,14.814,662588,0
2008-08-22,14.889,15.944,14.074,15.852,688987,0
2008-08-25,15.786,15.998,14.862,15.423,1055635,0
2008-08-26,16.656,16.656,15.017,15.259,803627,0
2008-08-27,15.204,15.934,15.027,15.469,767517,0
2008-08-28,15.574,16.259,15.361,16.167,743048,0
2008-08-29,16.054,16.083,15.469,15.824,722271,0
2008-09-02,16.185,16.683,15.934,16.259,1129219,0
2008-09-03,16.259,16.971,16.176,16.664,1249935,0
2008-09-04,16.519,16.664,16.11,16.167,1212386,0
2008-09-05,15.98,16.768,15.972,16.546,842153,0
2008-09-08,16.907,17.091,15.128,16.914,1456021,0
2008-09-09,16.952,17.638,16.834,16.971,1129615,0
2008-09-10,17.231,17.231,16.11,16.88,984087,0
2008-09-11,16.213,17.628,16.185,17.591,1139690,0
2008-09-12,17.372,17.685,17.064,17.61,755042,0
2008-09-15,16.683,17.934,16.62,17.146,619651,0
2008-09-16,17.146,19.113,16.787,19.113,1573034,0
2008-09-17,18.592,18.935,17.842,18.222,1069943,0
2008-09-18,18.194,18.75,17.091,17.685,1502495,0
2008-09-19,18.991,19.165,17.018,17.194,1791219,0
2008-09-22,17.203,17.534,15.953,16.017,727572,0
2008-09-23,15.916,16.664,15.88,15.916,547391,0
2008-09-24,15.916,16.492,15.406,15.46,463760,0
2008-09-25,15.574,16.593,15.397,15.565,447399,0
2008-09-26,15.516,16.406,15.25,15.711,603200,0
2008-09-29,15.344,15.832,10.277,14.944,748069,0
2008-09-30,15.185,15.651,14.064,14.796,660983,0
2008-10-01,14.535,15.433,14.351,15.352,593670,0
2008-10-02,15.231,15.593,14.638,14.787,825012,0
2008-10-03,15.137,15.526,13.434,13.674,633605,0
2008-10-06,13.425,14.212,12.416,13.334,1079100,0
2008-10-07,13.252,13.722,11.806,11.824,1163702,0
2008-10-08,10.342,12.156,10.342,11.407,1019711,0
2008-10-09,11.631,13.36,10.823,10.915,792618,0
2008-10-10,10.639,12.926,10.602,12.732,1117601,0
2008-10-13,13.388,13.397,12.037,13.213,1025211,0
2008-10-14,13.397,13.444,12.065,12.332,636102,0
2008-10-15,12.065,12.741,11.469,11.554,583765,0
2008-10-16,11.488,13.425,11.315,13.278,950919,0
2008-10-17,12.695,13.081,12.037,12.416,992471,0
2008-10-20,12.555,12.555,11.397,12.463,943828,0
2008-10-21,12.258,13.287,12.175,12.851,906536,0
2008-10-22,12.472,12.907,11.686,12.156,842145,0
2008-10-23,12.241,12.25,11.296,11.887,825636,0
2008-10-24,10.677,11.878,10.667,11.241,862240,0
2008-10-27,11,11.842,10.648,10.667,544477,0
2008-10-28,10.85,11.603,10.258,11.498,1187415,0
2008-10-29,11.574,12.074,11.342,11.641,957880,0
2008-10-30,11.933,12.732,11.648,12.732,491982,0
2008-10-31,12.647,14.908,12.323,14.267,839867,0
2008-11-03,14.406,15.24,14.406,15.118,662473,0
2008-11-04,15.344,15.344,14.074,14.545,1101211,0
2008-11-05,14.149,14.898,13.232,13.352,599810,0
2008-11-06,13.223,13.223,12.287,12.491,621812,0
2008-11-07,12.621,13.138,12.184,12.824,779552,0
2008-11-10,13.61,13.61,12.258,12.378,627027,0
2008-11-11,12.213,12.936,12.084,12.639,457531,0
2008-11-12,12.388,12.824,11.479,11.545,535629,0
2008-11-13,11.612,12.268,10.831,12.223,729621,0
2008-11-14,12,12.722,11.498,11.915,591539,0
2008-11-17,11.77,12.416,11.77,11.971,362977,0
2008-11-18,12.065,12.666,11.603,12.518,689098,0
2008-11-19,12.527,12.76,11.574,11.583,1254309,0
2008-11-20,11.434,12.297,10.831,10.868,844070,0
2008-11-21,11.093,11.76,10.443,11.093,887718,0
2008-11-24,11.287,12.323,11.176,12.306,801385,0
2008-11-25,12.425,13.063,12.268,13.001,795408,0
2008-11-26,12.675,13.98,12.583,13.777,674689,0
2008-11-28,13.519,14.168,13.49,14.074,308253,0
2008-12-01,13.683,13.879,12.824,12.907,540908,0
2008-12-02,13.26,13.897,12.842,13.888,669342,0
2008-12-03,13.454,14.574,13.099,14.168,909095,0
2008-12-04,13.862,14.731,13.01,13.352,1119472,0
2008-12-05,13.185,14.102,12.824,14.083,897267,0
2008-12-08,14.508,15.092,13.906,14.908,434235,0
2008-12-09,14.232,15.297,14.194,14.684,705265,0
2008-12-10,14.833,15.075,14.499,14.944,626408,0
2008-12-11,14.638,15.204,13.97,14.186,786845,0
2008-12-12,13.844,14.779,13.564,14.769,577972,0
2008-12-15,14.814,14.814,13.888,14.249,511848,0
2008-12-16,14.525,15.231,14.342,15.176,569108,0
2008-12-17,14.935,15.74,14.87,15.632,707368,0
2008-12-18,15.545,15.832,15.24,15.433,745056,0
2008-12-19,15.651,16.194,15.507,15.777,1178998,0
2008-12-22,15.916,16.12,15.397,15.888,596264,0
2008-12-23,15.906,16.12,15.74,15.888,529121,0
2008-12-24,15.916,16.519,15.768,16.278,171961,0
2008-12-26,16.361,16.361,15.906,16.259,130073,0
2008-12-29,16.351,16.406,15.536,16.342,329818,0
2008-12-30,16.583,17.231,16.232,17.194,455797,0
2008-12-31,17.128,17.334,16.806,17.221,534368,0
2009-01-02,17.259,17.824,16.787,17.638,380536,0
2009-01-05,17.61,17.638,16.923,17.25,952445,0
2009-01-06,16.564,17.544,16.564,17.203,1455179,0
2009-01-07,16.942,17.544,16.664,17.203,763099,0
2009-01-08,16.664,17.298,16.62,17.203,980933,0
2009-01-09,16.806,17.203,16.167,16.342,985341,0
2009-01-12,16.232,16.536,15.953,16.342,723681,0
2009-01-13,16.259,16.664,16.064,16.213,657405,0
2009-01-14,15.925,16.387,15.661,16.007,812631,0
2009-01-15,15.998,16.492,15.369,16.11,1188068,0
2009-01-16,16.259,16.942,16.129,16.872,786168,0
2009-01-20,16.639,16.844,15.526,15.574,817887,0
2009-01-21,15.861,16.288,14.508,15.147,1172869,0
2009-01-22,14.999,15.397,14.6,15.185,853945,0
2009-01-23,14.769,15.536,14.684,14.954,833801,0
2009-01-26,14.935,15.555,14.454,14.852,927452,0
2009-01-27,14.862,15.288,14.249,14.574,382703,0
2009-01-28,14.88,15.749,14.713,15.721,804975,0
2009-01-29,15.565,16.129,15.195,15.269,892342,0
2009-01-30,14.954,15.516,14.406,14.49,448817,0
2009-02-02,14.314,14.676,13.98,14.149,863963,0
2009-02-03,14.351,14.49,13.97,14.398,438219,0
2009-02-04,14.379,14.908,14.074,14.112,323291,0
2009-02-05,14.037,14.833,13.539,14.388,478284,0
2009-02-06,14.398,15.469,14.398,15.214,334112,0
2009-02-09,15.223,15.507,14.935,15.278,336141,0
2009-02-10,15.214,15.479,14.351,14.359,403695,0
2009-02-11,14.212,14.926,12.926,13.204,618696,0
2009-02-12,12.741,12.926,11.407,12.065,1377520,0
2009-02-13,12.113,12.268,11.564,11.583,870552,0
2009-02-17,11.426,11.426,10.823,10.962,581715,0
2009-02-18,10.981,11.223,10.111,10.361,1069416,0
2009-02-19,10.471,10.905,10.111,10.131,563990,0
2009-02-20,9.971,10.019,8.7591,9.566,1157548,0
2009-02-23,10.037,10.63,9.722,9.851,900296,0
2009-02-24,9.971,10.574,9.595,10.453,817238,0
2009-02-25,10.351,10.351,9.631,10.073,855176,0
2009-02-26,10.131,10.297,9.65,9.924,660656,0
2009-02-27,9.729,9.871,9.2782,9.4804,840381,0
2009-03-02,9.3975,9.3975,8.8702,8.907,687127,0
2009-03-03,8.5459,9.1107,7.6664,7.8704,1384298,0
2009-03-04,7.9999,8.6847,7.9999,8.5089,717120,0
2009-03-05,8.3052,8.4627,7.5737,7.5832,999876,0
2009-03-06,7.7037,8.2774,7.5646,8.2496,963161,0
2009-03-09,8.1293,8.5554,7.9443,7.9627,746259,0
2009-03-10,8.1758,9.2685,8.1479,9.2685,846415,0
2009-03-11,9.287,10.187,9.287,9.4428,1174877,0
2009-03-12,9.4236,10.555,8.9905,10.49,1032927,0
2009-03-13,10.516,11.195,10.516,11.129,777934,0
2009-03-16,11.215,11.545,10.545,10.639,507813,0
2009-03-17,10.877,11.416,10.49,11.416,405223,0
2009-03-18,11.342,12.63,10.905,11.878,1186602,0
2009-03-19,12.065,12.129,11.259,11.388,549985,0
2009-03-20,11.46,11.622,10.915,11.038,643097,0
2009-03-23,11.028,11.593,10.896,11.593,935697,0
2009-03-24,11.028,11.779,11.028,11.223,608274,0
2009-03-25,11.723,12.323,11.083,11.593,560812,0
2009-03-26,11.816,12.509,11.517,12.509,728266,0
2009-03-27,12.213,12.601,11.85,12.268,562766,0
2009-03-30,12.037,12.037,11.121,11.46,311772,0
2009-03-31,11.657,11.906,11.223,11.517,372325,0
2009-04-01,11.324,11.816,11.066,11.779,383442,0
2009-04-02,12.065,12.972,11.631,12.962,559523,0
2009-04-03,12.962,13.278,12.621,13.072,374494,0
2009-04-06,12.842,13.462,12.741,13.185,343001,0
2009-04-07,13.019,13.344,12.583,12.63,301443,0
2009-04-08,12.769,13.242,12.63,13.167,441718,0
2009-04-09,13.529,14.249,13.128,14.222,518670,0
2009-04-13,13.961,14.454,13.824,14.324,424855,0
2009-04-14,14.037,14.212,13.204,13.683,528315,0
2009-04-15,11.593,12.278,10.924,11.751,1311693,0
2009-04-16,11.842,12.306,11.296,12.184,1037315,0
2009-04-17,12.213,12.509,11.981,12.306,481429,0
2009-04-20,11.943,12.258,11.176,11.479,417721,0
2009-04-21,11.397,12.722,11.388,12.63,539397,0
2009-04-22,12.445,13.315,12.268,12.824,402168,0
2009-04-23,12.878,13.119,12.509,12.814,462015,0
2009-04-24,12.916,13.109,12.037,12.537,674552,0
2009-04-27,12.129,12.369,11.334,11.583,813385,0
2009-04-28,11.426,11.933,11.066,11.176,560846,0
2009-04-29,11.267,11.583,11.205,11.351,832022,0
2009-04-30,11.488,11.574,11.101,11.148,570252,0
2009-05-01,11.287,11.622,11.038,11.452,334113,0
2009-05-04,11.631,12.065,11.603,11.943,449805,0
2009-05-05,11.943,12.12,11.704,11.906,630864,0
2009-05-06,12.084,12.454,11.622,11.842,627130,0
2009-05-07,12.12,12.175,11,11.066,574377,0
2009-05-08,11.287,11.741,11.056,11.741,793838,0
2009-05-11,11.508,11.714,11.02,11.564,473461,0
2009-05-12,11.574,11.641,10.498,10.814,553728,0
2009-05-13,10.592,10.592,9.915,9.933,579322,0
2009-05-14,9.961,10.75,9.722,10.287,596166,0
2009-05-15,10.249,10.612,10.14,10.168,423963,0
2009-05-18,10.342,10.498,10.092,10.323,391012,0
2009-05-19,10.23,10.526,10.082,10.187,496928,0
2009-05-20,10.396,10.526,10,10.055,606197,0
2009-05-21,10.305,10.305,9.64,9.871,647264,0
2009-05-22,9.971,9.981,9.595,9.796,443630,0
2009-05-26,9.722,10.14,9.687,10.102,540991,0
2009-05-27,10.073,10.092,9.4899,9.519,426606,0
2009-05-28,9.575,9.757,9.3336,9.4326,561266,0
2009-05-29,9.4999,9.65,9.3595,9.4714,553413,0
2009-06-01,9.712,10.178,9.3147,9.99,618120,0
2009-06-02,10.045,10.584,9.842,10.23,767272,0
2009-06-03,10.187,10.426,9.842,10.131,414237,0
2009-06-04,10.178,10.178,9.851,9.971,353833,0
2009-06-05,10.037,10.187,9.786,9.933,344189,0
2009-06-08,9.933,9.933,9.4516,9.585,386469,0
2009-06-09,9.613,9.687,9.3508,9.566,565219,0
2009-06-10,9.528,9.547,9.1669,9.2957,640408,0
2009-06-11,9.3147,9.566,9.1669,9.2782,553856,0
2009-06-12,9.2407,9.379,9.1293,9.2597,408546,0
2009-06-15,9.1293,9.2597,8.9535,8.9996,527824,0
2009-06-16,9.1107,9.3336,8.9439,9.0367,565581,0
2009-06-17,8.9905,9.4326,8.9349,9.25,487639,0
2009-06-18,9.3336,9.585,9.0274,9.4428,389237,0
2009-06-19,9.631,9.702,9.3147,9.4899,658479,0
2009-06-22,9.3595,9.739,8.9535,8.9718,482344,0
2009-06-23,9.0554,9.1201,8.861,8.9439,566323,0
2009-06-24,9.0554,9.3595,8.9905,9.046,423183,0
2009-06-25,8.9996,9.4168,8.9258,9.4168,367427,0
2009-06-26,9.3055,9.519,9.1756,9.4516,638784,0
2009-06-29,9.4899,9.942,9.3147,9.832,405673,0
2009-06-30,9.814,9.899,9.3422,9.4428,462580,0
2009-07-01,9.747,9.971,9.2597,9.786,398819,0
2009-07-02,9.585,9.832,9.4326,9.519,431376,0
2009-07-06,9.509,9.961,9.4714,9.915,457025,0
2009-07-07,9.89,9.89,9.537,9.677,410940,0
2009-07-08,9.851,9.942,9.603,9.668,764049,0
2009-07-09,9.702,9.851,9.556,9.687,299144,0
2009-07-10,9.613,9.915,9.4516,9.842,327451,0
2009-07-13,9.861,10.111,9.556,10.073,437917,0
2009-07-14,10.037,10.222,9.851,10.197,310076,0
2009-07-15,10.315,10.75,10.214,10.723,457099,0
2009-07-16,10.713,10.797,10.471,10.769,286701,0
2009-07-17,10.797,10.797,10.453,10.498,486948,0
2009-07-20,10.526,10.797,10.426,10.787,490569,0
2009-07-21,10.806,10.806,10.187,10.416,360345,0
2009-07-22,10.332,10.677,10.214,10.49,490569,0
2009-07-23,10.434,10.713,10.315,10.677,585249,0
2009-07-24,10.584,11.066,10.498,11.01,349383,0
2009-07-27,11.028,11.167,10.806,11.056,254730,0
2009-07-28,10.933,11.388,10.713,11.342,369484,0
2009-07-29,11.241,11.564,11.111,11.434,238604,0
2009-07-30,11.564,11.816,11.259,11.686,304318,0
2009-07-31,11.667,11.924,11.388,11.741,338233,0
2009-08-03,11.824,11.824,11.444,11.741,569898,0
2009-08-04,11.622,12.165,11.517,12.074,342352,0
2009-08-05,12.046,12.445,11.981,12.35,582284,0
2009-08-06,12.5,12.545,12.204,12.491,740360,0
2009-08-07,12.685,12.953,12.407,12.722,679198,0
2009-08-10,12.722,12.878,12.454,12.732,1057789,0
2009-08-11,12.704,12.962,12.454,12.797,354063,0
2009-08-12,12.258,13.416,12.25,13.195,501653,0
2009-08-13,13.232,13.693,13.01,13.529,507556,0
2009-08-14,13.462,13.5,13.072,13.462,430903,0
2009-08-17,13.176,13.834,12.76,13.564,723327,0
2009-08-18,13.581,13.805,13.454,13.722,412112,0
2009-08-19,13.539,13.647,13.324,13.49,452143,0
2009-08-20,13.49,13.805,13.269,13.657,332885,0
2009-08-21,13.844,14.212,13.731,14.13,458295,0
2009-08-24,14.194,14.499,13.906,13.999,473752,0
2009-08-25,14.168,14.676,13.862,14.445,552938,0
2009-08-26,14.388,14.667,14.277,14.49,398813,0
2009-08-27,14.535,14.535,14.222,14.445,699386,0
2009-08-28,14.535,14.713,14.406,14.499,373776,0
2009-08-31,14.379,14.499,14.249,14.305,414480,0
2009-09-01,14.249,14.676,13.731,13.815,398685,0
2009-09-02,13.751,14.149,13.601,13.871,436491,0
2009-09-03,13.897,14.259,13.665,14.083,282543,0
2009-09-04,14.092,14.667,14.064,14.628,376508,0
2009-09-08,14.667,14.814,14.508,14.713,445200,0
2009-09-09,14.657,15.231,14.535,15.118,309707,0
2009-09-10,15.036,15.916,15.027,15.641,557519,0
2009-09-11,15.711,15.786,15.334,15.574,421034,0
2009-09-14,15.406,15.74,15.324,15.711,567681,0
2009-09-15,15.669,16.425,15.661,16.278,678187,0
2009-09-16,16.288,16.853,16.007,16.51,433847,0
2009-09-17,16.435,17.184,16.425,16.702,511737,0
2009-09-18,16.729,16.872,16.249,16.62,624609,0
2009-09-21,16.501,16.933,16.425,16.702,350595,0
2009-09-22,16.787,16.914,16.473,16.656,443847,0
2009-09-23,16.702,16.702,16.129,16.138,444806,0
2009-09-24,16.11,16.333,15.641,15.786,453089,0
2009-09-25,15.695,16.396,15.352,16.147,340269,0
2009-09-28,16.157,16.501,15.669,15.88,442344,0
2009-09-29,15.451,16.204,15.451,15.768,395002,0
2009-09-30,15.824,15.824,15.147,15.352,552719,0
2009-10-01,15.316,15.603,14.741,14.796,399600,0
2009-10-02,14.628,15.24,14.545,14.954,348950,0
2009-10-05,15.056,15.324,14.6,15.176,405503,0
2009-10-06,15.352,15.898,14.787,15.888,564608,0
2009-10-07,15.898,15.898,15.214,15.288,412286,0
2009-10-08,14.908,16.054,14.908,15.888,573646,0
2009-10-09,15.925,16.054,15.497,15.669,375500,0
2009-10-12,15.641,15.814,15.214,15.423,245146,0
2009-10-13,15.334,15.565,14.989,15.442,276817,0
2009-10-14,15.632,15.824,15.479,15.814,360955,0
2009-10-15,15.74,15.962,15.46,15.555,456270,0
2009-10-16,15.479,15.74,15.084,15.288,394453,0
2009-10-19,15.397,15.777,15.214,15.622,308289,0
2009-10-20,15.695,15.934,15.214,15.497,346672,0
2009-10-21,15.497,15.805,14.591,14.61,494986,0
2009-10-22,14.517,14.823,14.009,14.222,594259,0
2009-10-23,14.277,14.406,13.862,13.914,418017,0
2009-10-26,13.961,14.305,13.557,13.647,531717,0
2009-10-27,13.657,14.112,13.573,13.722,315753,0
2009-10-28,13.657,13.879,13.213,13.269,289899,0
2009-10-29,13.352,13.618,13.269,13.352,300973,0
2009-10-30,13.213,13.306,12.741,12.936,392712,0
2009-11-02,12.972,13.223,12.675,12.953,393933,0
2009-11-03,12.887,13.564,12.887,13.252,370018,0
2009-11-04,13.252,13.529,12.907,12.972,348358,0
2009-11-05,13.138,13.879,13.138,13.601,369379,0
2009-11-06,13.425,14.055,13.297,13.999,442401,0
2009-11-09,14.083,14.406,13.897,14.259,331019,0
2009-11-10,14.139,14.333,14.074,14.259,292441,0
2009-11-11,14.435,14.564,14.194,14.474,261799,0
2009-11-12,14.481,14.628,14.027,14.064,277095,0
2009-11-13,14.074,14.435,14.009,14.212,224446,0
2009-11-16,14.369,14.741,14.324,14.582,245347,0
2009-11-17,14.554,14.814,14.445,14.554,232252,0
2009-11-18,14.517,14.731,14.222,14.277,185544,0
2009-11-19,14.204,14.426,13.647,13.787,253768,0
2009-11-20,13.647,13.961,13.647,13.914,174548,0
2009-11-23,14.149,14.324,13.769,13.961,222414,0
2009-11-24,13.961,14.064,13.591,13.702,178192,0
2009-11-25,13.731,13.943,13.647,13.722,187738,0
2009-11-27,13.242,13.787,13.242,13.471,137161,0
2009-11-30,13.471,13.674,13.119,13.618,342006,0
2009-12-01,13.777,14.027,13.573,13.99,511494,0
2009-12-02,14.037,14.842,14.037,14.814,449007,0
2009-12-03,14.862,15.288,14.75,15.24,534671,0
2009-12-04,15.442,16.138,15.278,16.073,438577,0
2009-12-07,15.962,16.017,15.536,15.584,332734,0
2009-12-08,15.516,15.721,15.195,15.613,445155,0
2009-12-09,15.593,15.613,14.963,15.259,423773,0
2009-12-10,15.288,15.423,14.999,15.137,514270,0
2009-12-11,15.278,15.731,15.278,15.669,351965,0
2009-12-14,15.74,16.176,15.711,16.167,327615,0
2009-12-15,16.11,16.12,15.613,15.613,407962,0
2009-12-16,15.786,15.944,15.451,15.944,262598,0
2009-12-17,15.832,16.11,15.641,16.054,374468,0
2009-12-18,16.222,16.501,15.768,16.483,1507892,0
2009-12-21,16.51,16.51,15.925,16.12,277969,0
2009-12-22,16.102,16.656,15.972,16.37,341996,0
2009-12-23,16.519,16.711,16.204,16.656,234994,0
2009-12-24,16.673,16.739,16.483,16.683,61179,0
2009-12-28,16.693,16.693,16.007,16.268,326557,0
2009-12-29,16.278,16.306,15.962,15.998,160983,0
2009-12-30,15.972,15.998,15.651,15.888,257653,0
2009-12-31,15.925,16.102,15.641,15.669,210718,0
2010-01-04,15.906,16.157,15.603,15.651,267006,0
2010-01-05,15.677,16.054,15.584,15.998,461376,0
2010-01-06,15.916,15.99,15.352,15.469,299979,0
2010-01-07,15.433,15.805,15.433,15.749,219451,0
2010-01-08,15.651,15.852,15.147,15.278,203103,0
2010-01-11,15.316,15.451,14.779,15.147,199589,0
2010-01-12,14.98,15.118,14.24,14.426,530324,0
2010-01-13,14.525,15.11,14.525,14.926,315306,0
2010-01-14,14.796,15.316,14.769,15.128,249418,0
2010-01-15,15.204,15.423,14.445,14.722,306794,0
2010-01-19,14.741,15.24,14.741,14.954,342189,0
2010-01-20,14.787,14.963,14.232,14.435,439702,0
2010-01-21,14.517,14.814,14.342,14.535,387658,0
2010-01-22,14.554,14.722,14.259,14.435,263977,0
2010-01-25,14.535,14.647,14.212,14.324,146882,0
2010-01-26,14.232,14.305,13.98,14.037,254084,0
2010-01-27,13.961,14.351,13.805,14.277,189736,0
2010-01-28,14.259,14.259,13.378,13.741,286825,0
2010-01-29,13.834,13.951,13.547,13.547,309085,0
2010-02-01,13.647,13.879,13.529,13.871,209406,0
2010-02-02,13.923,14.24,13.777,14.083,316135,0
2010-02-03,13.97,14.037,13.344,13.416,411791,0
2010-02-04,13.352,13.369,12.945,12.945,276739,0
2010-02-05,13.054,13.138,12.741,13.045,434425,0
2010-02-08,13.001,13.081,12.833,12.833,291276,0
2010-02-09,13.019,13.324,12.779,13.195,676821,0
2010-02-10,13.081,13.344,13.063,13.334,295626,0
2010-02-11,13.223,13.287,12.788,13.26,911892,0
2010-02-12,13.063,13.063,12.297,12.962,719602,0
2010-02-16,13.035,13.252,12.714,13.242,445385,0
2010-02-17,13.334,13.471,13.109,13.444,370355,0
2010-02-18,13.388,13.853,13.388,13.702,399305,0
2010-02-19,13.702,13.879,13.657,13.844,322497,0
2010-02-22,13.888,14.112,13.722,13.769,263747,0
2010-02-23,13.751,13.871,13.618,13.741,427477,0
2010-02-24,13.741,13.951,13.647,13.805,364226,0
2010-02-25,13.637,13.751,13.213,13.481,395457,0
2010-02-26,13.529,13.769,13.369,13.665,245598,0
2010-03-01,13.769,14.194,13.731,14.159,296774,0
2010-03-02,14.177,14.267,13.751,13.834,297249,0
2010-03-03,13.888,13.914,13.519,13.787,288288,0
2010-03-04,13.862,13.871,13.462,13.693,181270,0
2010-03-05,13.731,14.074,13.674,14.037,313981,0
2010-03-08,14.046,14.139,13.539,13.657,278670,0
2010-03-09,13.61,13.923,13.61,13.751,395809,0
2010-03-10,13.751,14.092,13.665,13.888,385309,0
2010-03-11,13.76,13.897,13.444,13.824,563673,0
2010-03-12,13.943,13.943,13.529,13.657,260734,0
2010-03-15,13.657,13.657,13.324,13.547,426992,0
2010-03-16,13.637,13.674,13.36,13.519,329024,0
2010-03-17,13.657,13.657,13.388,13.454,292123,0
2010-03-18,13.407,13.657,13.252,13.51,403273,0
2010-03-19,13.591,13.628,13.378,13.601,712249,0
2010-03-22,13.557,13.879,13.344,13.862,405010,0
2010-03-23,13.862,13.951,13.51,13.712,369100,0
2010-03-24,13.444,13.712,13.444,13.557,331144,0
2010-03-25,13.683,13.731,13.425,13.462,466404,0
2010-03-26,13.481,13.923,13.481,13.591,305537,0
2010-03-29,13.581,13.722,13.232,13.378,323893,0
2010-03-30,13.36,13.462,13.278,13.369,416259,0
2010-03-31,13.278,13.539,13.223,13.223,730050,0
2010-04-01,13.334,13.425,13.035,13.185,355118,0
2010-04-05,13.269,13.269,12.991,13.204,345452,0
2010-04-06,13.09,13.287,13.09,13.269,340311,0
2010-04-07,13.213,13.252,13.054,13.223,506478,0
2010-04-08,13.315,13.344,13.148,13.195,400187,0
2010-04-09,13.242,13.287,13.072,13.232,312351,0
2010-04-12,13.232,13.397,13.185,13.287,275100,0
2010-04-13,13.213,13.324,13.063,13.287,310344,0
2010-04-14,13.344,13.462,13.306,13.425,400009,0
2010-04-15,13.454,13.741,13.344,13.731,483981,0
2010-04-16,13.769,13.888,13.204,13.416,559712,0
2010-04-19,13.324,13.647,13.128,13.369,346771,0
2010-04-20,13.388,13.693,13.167,13.287,428551,0
2010-04-21,13.306,13.378,13.045,13.297,556157,0
2010-04-22,13.204,13.519,12.962,13.195,493921,0
2010-04-23,13.189,13.56,13.17,13.504,486339,0
2010-04-26,13.444,13.657,13.324,13.573,354740,0
2010-04-27,13.471,13.722,13.195,13.223,588721,0
2010-04-28,13.344,13.601,13.306,13.444,603396,0
2010-04-29,13.557,14.351,13.481,14.342,672419,0
2010-04-30,14.359,14.806,13.853,13.871,720475,0
2010-05-03,13.897,14.121,13.853,14.046,529398,0
2010-05-04,13.862,13.906,13.434,13.628,546081,0
2010-05-05,13.49,13.777,13.242,13.278,738682,0
2010-05-06,13.157,13.591,11.816,12.527,902914,0
2010-05-07,12.574,12.926,12.037,12.156,961144,0
2010-05-10,12.962,13.09,12.527,13.081,636283,0
2010-05-11,13.001,13.378,12.732,13.297,483875,0
2010-05-12,13.344,13.797,13.09,13.665,455320,0
2010-05-13,13.557,13.844,13.297,13.397,781988,0
2010-05-14,13.252,13.454,13.019,13.36,589122,0
2010-05-17,13.49,13.61,13.09,13.581,641276,0
2010-05-18,13.665,13.862,13.425,13.529,831747,0
2010-05-19,13.416,13.741,13.185,13.591,993450,0
2010-05-20,13.269,13.844,12.962,13.388,1364722,0
2010-05-21,13.185,13.815,13.01,13.787,1518928,0
2010-05-24,13.702,13.853,13.324,13.683,1167313,0
2010-05-25,13.334,13.862,13.195,13.777,1677696,0
2010-05-26,13.844,14.177,13.564,13.647,913238,0
2010-05-27,13.98,14.046,13.702,13.914,634492,0
2010-05-28,13.844,13.844,13.204,13.573,688469,0
2010-06-01,13.425,13.49,12.639,12.666,836136,0
2010-06-02,12.685,13.09,12.593,12.824,751111,0
2010-06-03,12.769,12.897,12.472,12.509,916519,0
2010-06-04,12.25,12.454,11.962,12.074,1325393,0
2010-06-07,12.065,12.175,11.878,12.01,1022357,0
2010-06-08,12.074,12.084,11.816,11.991,935198,0
2010-06-09,12.084,12.113,11.816,12.028,979511,0
2010-06-10,12.184,12.315,12.018,12.213,686441,0
2010-06-11,11.991,12.378,11.859,12.359,429067,0
2010-06-14,12.518,12.639,12.287,12.463,490462,0
2010-06-15,12.621,12.851,12.425,12.722,418261,0
2010-06-16,12.583,12.704,12.369,12.491,387825,0
2010-06-17,12.518,12.685,12.472,12.555,230114,0
2010-06-18,12.63,12.639,12.416,12.509,614028,0
2010-06-21,12.704,12.732,12.378,12.5,598177,0
2010-06-22,12.527,12.704,12.398,12.509,519989,0
2010-06-23,12.5,12.601,12.278,12.491,368992,0
2010-06-24,12.425,12.593,12.156,12.165,665702,0
2010-06-25,12.223,12.232,11.686,11.797,1270093,0
2010-06-28,11.751,12.028,11.751,11.797,290191,0
2010-06-29,11.612,11.751,11.195,11.267,407263,0
2010-06-30,11.234,11.462,11.177,11.316,587452,0
2010-07-01,11.324,11.574,10.924,11.121,493479,0
2010-07-02,11.233,11.233,10.779,10.943,493025,0
2010-07-06,11.093,11.267,10.592,10.63,411245,0
2010-07-07,10.667,11.028,10.536,11.028,497368,0
2010-07-08,11.148,11.148,10.887,11.028,456020,0
2010-07-09,11.02,11.241,10.981,11.241,279011,0
2010-07-12,11.241,11.378,11.028,11.195,251672,0
2010-07-13,11.378,11.46,11.267,11.407,376312,0
2010-07-14,11.342,11.407,11.195,11.388,329280,0
2010-07-15,11.388,11.416,11.223,11.359,330533,0
2010-07-16,11.25,11.359,11.02,11.056,544247,0
2010-07-19,11.066,11.148,10.677,11.121,464143,0
2010-07-20,10.962,11.267,10.962,11.233,314069,0
2010-07-21,11.324,11.388,11.074,11.111,387101,0
2010-07-22,11.287,11.603,11.215,11.583,298786,0
2010-07-23,11.498,11.667,11.351,11.593,243126,0
2010-07-26,11.593,11.797,11.498,11.732,357715,0
2010-07-27,11.816,12.175,11.686,11.878,387635,0
2010-07-28,11.833,11.933,11.488,11.564,263917,0
2010-07-29,11.631,11.806,11.342,11.593,259135,0
2010-07-30,11.46,11.797,11.434,11.526,343922,0
2010-08-02,11.741,11.869,11.498,11.816,336768,0
2010-08-03,11.797,11.842,11.488,11.488,298686,0
2010-08-04,11.517,11.714,11.444,11.593,404606,0
2010-08-05,11.452,11.686,11.444,11.479,270949,0
2010-08-06,11.296,11.498,11.093,11.426,423680,0
2010-08-09,11.479,12.055,11.479,12.046,373000,0
2010-08-10,11.952,12.611,11.859,12.472,731119,0
2010-08-11,12.268,12.454,12.175,12.184,572018,0
2010-08-12,12.037,12.454,11.971,12.194,368725,0
2010-08-13,12.12,12.223,11.952,12.093,440007,0
2010-08-16,12.055,12.175,11.943,12.046,304414,0
2010-08-17,12.147,12.359,12.129,12.278,329221,0
2010-08-18,12.232,12.445,12.046,12.398,270077,0
2010-08-19,12.315,12.445,11.806,11.816,377293,0
2010-08-20,11.741,11.85,11.508,11.593,326227,0
2010-08-23,11.76,11.824,11.305,11.324,372335,0
2010-08-24,11.195,11.469,11.083,11.25,232287,0
2010-08-25,11.259,11.397,11.129,11.388,224943,0
2010-08-26,11.407,11.657,11.121,11.167,247041,0
2010-08-27,11.324,11.469,11.083,11.434,176491,0
2010-08-30,11.351,11.508,11.205,11.205,299493,0
2010-08-31,11.232,12.065,11.184,11.797,497155,0
2010-09-01,12,12.416,11.952,12.416,377902,0
2010-09-02,12.341,12.445,11.962,12.175,274431,0
2010-09-03,12.306,12.5,12.306,12.472,196568,0
2010-09-07,12.378,12.378,12.046,12.055,191333,0
2010-09-08,12.103,12.184,11.962,12.037,289720,0
2010-09-09,12.223,12.232,11.869,11.981,333678,0
2010-09-10,12,12.138,11.869,12.01,181906,0
2010-09-13,12.138,12.378,12.084,12.332,242363,0
2010-09-14,12.323,12.647,12.232,12.388,245801,0
2010-09-15,12.287,12.666,12.25,12.601,155170,0
2010-09-16,12.545,12.583,12.25,12.537,163864,0
2010-09-17,12.675,12.722,12.388,12.593,334134,0
2010-09-20,12.647,13.019,12.555,13.01,200713,0
2010-09-21,13.035,13.148,12.833,12.868,323975,0
2010-09-22,12.805,13.01,12.63,12.76,204076,0
2010-09-23,12.639,12.824,12.527,12.527,201592,0
2010-09-24,12.732,12.916,12.509,12.916,218393,0
2010-09-27,13.185,13.204,12.611,12.722,420217,0
2010-09-28,12.751,13.01,12.583,12.982,354219,0
2010-09-29,12.887,13.026,12.751,12.887,362883,0
2010-09-30,13.013,13.084,12.835,12.929,274647,0
2010-10-01,13.072,13.072,12.833,13.01,156046,0
2010-10-04,13.01,13.269,12.704,12.714,198605,0
2010-10-05,12.868,13.128,12.868,13.128,248649,0
2010-10-06,13.138,13.242,13.001,13.195,199762,0
2010-10-07,13.315,13.315,12.936,13.001,159694,0
2010-10-08,13.026,13.26,12.962,13.185,110931,0
2010-10-11,13.157,13.223,12.982,12.982,147560,0
2010-10-12,12.907,13.09,12.887,12.953,123411,0
2010-10-13,13.01,13.425,12.962,13.36,223004,0
2010-10-14,13.315,13.722,13.269,13.722,246511,0
2010-10-15,13.824,13.824,13.444,13.5,270989,0
2010-10-18,13.557,13.797,13.444,13.769,106240,0
2010-10-19,13.547,13.683,13.344,13.407,196815,0
2010-10-20,13.51,14.055,13.51,13.897,250155,0
2010-10-21,13.999,14.046,13.529,13.787,220375,0
2010-10-22,13.787,13.871,13.657,13.731,97199,0
2010-10-25,13.862,14.064,13.787,14.064,216784,0
2010-10-26,13.99,14.13,13.897,13.943,177145,0
2010-10-27,13.853,13.99,13.741,13.871,243065,0
2010-10-28,14.009,14.139,13.871,13.99,127995,0
2010-10-29,13.919,14.109,13.8,14.033,158361,0
2010-11-01,14.112,14.186,13.862,14.046,195223,0
2010-11-02,14.24,14.359,13.961,14.359,192063,0
2010-11-03,14.435,14.474,14.212,14.259,330469,0
2010-11-04,14.508,14.741,14.324,14.508,402303,0
2010-11-05,14.499,14.769,14.499,14.703,192213,0
2010-11-08,14.61,14.87,14.517,14.862,172986,0
2010-11-09,14.833,14.889,14.647,14.713,224889,0
2010-11-10,14.741,14.999,14.693,14.862,200225,0
2010-11-11,14.667,14.944,14.13,14.806,150168,0
2010-11-12,14.628,14.814,14.481,14.554,176450,0
2010-11-15,14.647,14.898,14.619,14.684,128256,0
2010-11-16,14.535,14.61,14.285,14.351,236621,0
2010-11-17,14.359,14.619,14.24,14.49,198522,0
2010-11-18,14.676,14.963,14.508,14.667,321102,0
2010-11-19,14.619,14.989,14.499,14.823,239204,0
2010-11-22,14.75,14.963,14.667,14.88,156512,0
2010-11-23,14.769,14.769,14.426,14.564,238805,0
2010-11-24,14.703,15.027,14.703,14.989,262034,0
2010-11-26,14.908,15.036,14.76,14.97,59800,0
2010-11-29,14.842,15.017,14.787,14.999,208141,0
2010-11-30,14.896,15.044,14.794,14.988,364988,0
2010-12-01,15.118,15.489,15.11,15.423,350130,0
2010-12-02,15.324,15.469,15.185,15.442,261447,0
2010-12-03,15.414,15.469,15.324,15.433,155647,0
2010-12-06,15.361,15.536,15.316,15.414,176180,0
2010-12-07,15.574,15.574,15.259,15.306,215343,0
2010-12-08,15.278,15.479,15.092,15.137,365820,0
2010-12-09,15.316,15.316,15.007,15.056,265740,0
2010-12-10,15.118,15.118,14.944,14.98,295657,0
2010-12-13,14.989,15.137,14.88,15.065,186673,0
2010-12-14,15.147,15.324,15.128,15.316,186530,0
2010-12-15,15.352,15.414,15.137,15.147,195228,0
2010-12-16,15.137,15.469,15.137,15.46,190083,0
2010-12-17,15.388,15.479,15.24,15.479,179321,0
2010-12-20,15.397,15.593,15.223,15.259,258374,0
2010-12-21,15.361,15.489,15.334,15.397,177007,0
2010-12-22,15.414,15.46,15.046,15.176,189251,0
2010-12-23,15.156,15.24,15.075,15.147,92672,0
2010-12-27,15.017,15.185,15.017,15.156,76942,0
2010-12-28,15.156,15.185,15.046,15.11,100061,0
2010-12-29,15.129,15.149,15.047,15.057,89302,0
2010-12-30,15.009,15.094,14.899,14.964,94252,0
2010-12-31,14.975,15.061,14.463,14.463,279271,0
2011-01-03,14.796,15.017,14.591,14.779,250659,0
2011-01-04,14.842,14.908,14.259,14.814,377220,0
2011-01-05,14.75,15.388,14.75,15.379,288089,0
2011-01-06,15.316,15.316,15.065,15.288,236982,0
2011-01-07,15.278,15.536,15.278,15.479,239877,0
2011-01-10,15.316,15.433,15.128,15.297,243011,0
2011-01-11,15.324,15.334,14.852,15.065,209691,0
2011-01-12,15.223,15.423,15.204,15.316,207992,0
2011-01-13,15.259,15.406,15.156,15.369,157643,0
2011-01-14,15.361,15.406,15.118,15.288,127236,0
2011-01-18,15.195,15.269,14.591,14.731,235839,0
2011-01-19,14.769,14.769,14.046,14.055,357451,0
2011-01-20,13.888,14.259,13.888,14.083,220323,0
2011-01-21,14.168,14.314,14.027,14.046,327977,0
2011-01-24,14.055,14.249,14.027,14.186,205879,0
2011-01-25,14.204,14.369,14.046,14.204,194845,0
2011-01-26,14.295,14.935,14.249,14.779,322403,0
2011-01-27,14.787,14.999,14.676,14.926,241165,0
2011-01-28,14.862,14.862,13.98,14.019,271001,0
2011-01-31,14.096,14.228,13.935,13.935,219133,0
2011-02-01,13.999,14.406,13.879,14.369,178074,0
2011-02-02,14.277,14.416,14.186,14.359,160217,0
2011-02-03,14.295,14.305,13.99,14.259,128343,0
2011-02-04,14.204,14.388,14.102,14.277,135576,0
2011-02-07,14.249,14.535,13.862,14.342,167871,0
2011-02-08,14.333,14.499,14.204,14.398,115123,0
2011-02-09,14.285,14.314,14.139,14.212,140467,0
2011-02-10,14.055,14.406,14.055,14.388,180735,0
2011-02-11,14.398,14.97,14.285,14.76,165347,0
2011-02-14,14.703,14.806,14.426,14.591,120892,0
2011-02-15,14.474,14.61,14.474,14.525,261914,0
2011-02-16,14.628,14.628,14.369,14.545,142669,0
2011-02-18,14.6,14.628,14.545,14.582,135837,0
2011-02-22,14.351,14.564,14.121,14.121,230568,0
2011-02-23,14.6,15.166,14.445,14.693,501733,0
2011-02-24,14.647,14.814,14.591,14.722,497411,0
2011-02-25,14.769,14.796,14.259,14.564,324232,0
2011-02-28,15.094,15.281,14.823,15.281,537998,0
2011-03-01,15.277,15.622,14.821,14.86,427338,0
2011-03-02,14.85,14.997,14.579,14.664,291613,0
2011-03-03,14.85,15.064,14.794,14.924,324137,0
2011-03-04,14.898,15.017,14.49,14.731,272829,0
2011-03-07,15.259,15.489,14.989,15.185,516768,0
2011-03-08,15.259,15.998,14.741,15.768,545003,0
2011-03-09,15.677,15.888,15.613,15.814,321560,0
2011-03-10,15.583,15.824,15.36,15.612,433572,0
2011-03-11,15.677,15.963,15.564,15.632,361287,0
2011-03-14,15.423,15.677,15.423,15.451,257966,0
2011-03-15,15.344,15.565,15.137,15.442,399638,0
2011-03-16,15.352,15.361,14.898,14.916,318605,0
2011-03-17,15.109,15.277,14.579,14.589,354646,0
2011-03-18,14.645,15.258,14.635,14.997,652685,0
2011-03-21,15.184,15.45,15.136,15.258,276714,0
2011-03-22,15.405,15.488,15.109,15.174,177206,0
2011-03-23,15.126,15.239,14.804,15.145,257265,0
2011-03-24,15.184,15.651,15.136,15.488,298231,0
2011-03-25,15.661,15.74,15.516,15.651,300993,0
2011-03-28,15.632,15.787,15.632,15.721,249500,0
2011-03-29,15.686,15.898,15.603,15.677,232703,0
2011-03-30,15.768,15.916,15.603,15.852,206686,0
2011-03-31,15.69,15.867,15.664,15.706,194065,0
2011-04-01,15.396,15.749,14.978,15.184,478623,0
2011-04-04,15.099,15.378,14.914,15.305,507735,0
2011-04-05,15.221,15.323,14.758,15.015,388529,0
2011-04-06,15.064,15.323,14.969,15.287,268943,0
2011-04-07,15.268,15.343,15.073,15.073,233518,0
2011-04-08,15.221,15.221,14.635,14.664,224084,0
2011-04-11,14.616,14.85,14.522,14.758,262062,0
2011-04-12,14.664,14.978,14.626,14.654,458518,0
2011-04-13,14.73,14.942,14.589,14.607,255251,0
2011-04-14,14.542,14.691,14.505,14.542,234391,0
2011-04-15,14.682,14.73,14.479,14.691,295174,0
2011-04-18,14.461,14.589,14.339,14.451,218175,0
2011-04-19,14.551,14.767,14.385,14.571,291132,0
2011-04-20,14.777,14.878,14.682,14.831,242056,0
2011-04-21,14.71,14.924,14.471,14.607,141887,0
2011-04-25,14.571,14.785,14.451,14.664,145269,0
2011-04-26,14.682,15.155,14.682,15.091,248930,0
2011-04-27,14.887,15.174,14.887,15.136,191696,0
2011-04-28,15.044,15.268,15.044,15.23,138244,0
2011-04-29,15.238,15.518,15.081,15.333,209932,0
2011-05-02,15.506,15.632,15.277,15.469,249325,0
2011-05-03,15.488,15.661,15.387,15.554,204988,0
2011-05-04,15.641,15.703,15.248,15.36,168806,0
2011-05-05,15.213,15.469,14.522,14.532,439470,0
2011-05-06,14.748,14.896,14.487,14.701,284808,0
2011-05-09,14.682,14.682,14.347,14.395,306878,0
2011-05-10,14.542,14.701,14.496,14.571,294990,0
2011-05-11,14.571,14.767,14.339,14.347,455287,0
2011-05-12,14.255,14.579,14.21,14.561,207181,0
2011-05-13,14.589,14.589,14.218,14.292,223011,0
2011-05-16,14.136,14.442,14.136,14.255,366837,0
2011-05-17,14.282,14.514,14.182,14.357,327718,0
2011-05-18,14.423,14.579,14.19,14.522,284614,0
2011-05-19,14.626,14.654,14.423,14.589,242889,0
2011-05-20,14.461,14.607,14.366,14.375,188677,0
2011-05-23,14.155,14.551,14.061,14.505,240671,0
2011-05-24,14.522,14.532,14.237,14.246,255398,0
2011-05-25,14.165,14.413,14.005,14.165,226739,0
2011-05-26,14.136,14.292,14.089,14.145,188788,0
2011-05-27,14.182,14.273,14.051,14.07,199406,0
2011-05-31,14.202,14.323,14.061,14.323,558431,0
2011-06-01,14.311,14.423,13.893,13.929,432373,0
2011-06-02,14.005,14.237,13.985,14.21,211057,0
2011-06-03,13.947,14.273,13.938,14.07,322660,0
2011-06-06,14.136,14.155,13.929,14.051,259535,0
2011-06-07,14.183,14.183,13.956,14.005,396423,0
2011-06-08,14.042,14.201,13.938,13.966,224023,0
2011-06-09,13.976,14.079,13.902,13.91,230359,0
2011-06-10,13.82,13.866,13.457,13.56,283972,0
2011-06-13,13.596,13.893,13.523,13.773,209964,0
2011-06-14,13.883,13.956,13.717,13.746,189287,0
2011-06-15,13.576,13.642,13.245,13.356,290107,0
2011-06-16,13.38,13.772,13.346,13.567,241045,0
2011-06-17,13.716,13.792,13.465,13.585,579208,0
2011-06-20,13.56,13.8,13.56,13.745,261462,0
2011-06-21,13.829,13.919,13.687,13.792,354339,0
2011-06-22,13.697,13.91,13.66,13.697,223887,0
2011-06-23,13.613,13.902,13.493,13.857,261982,0
2011-06-24,13.849,13.883,13.65,13.792,519265,0
2011-06-27,13.764,14.127,13.764,13.976,375112,0
2011-06-28,13.985,14.098,13.883,14.07,249041,0
2011-06-29,13.966,14.211,13.919,13.995,231248,0
2011-06-30,14.077,14.172,13.945,14.012,250841,0
2011-07-01,13.985,14.302,13.956,14.256,216508,0
2011-07-05,14.191,14.191,13.956,14.042,255360,0
2011-07-06,14.136,14.376,14.098,14.274,251808,0
2011-07-07,14.292,14.443,14.174,14.414,225140,0
2011-07-08,14.155,14.358,14.155,14.321,202002,0
2011-07-11,14.146,14.256,14.051,14.089,159074,0
2011-07-12,14.005,14.219,13.956,14.108,182670,0
2011-07-13,14.127,14.274,13.995,14.061,245161,0
2011-07-14,14.051,14.201,13.875,13.928,258839,0
2011-07-15,13.947,14.033,13.65,13.697,221357,0
2011-07-18,12.339,12.712,11.168,11.445,2515565,0
2011-07-19,11.547,12.06,11.389,11.51,1179076,0
2011-07-20,11.596,11.615,11.306,11.454,477849,0
2011-07-21,11.51,11.873,11.454,11.846,505786,0
2011-07-22,11.882,11.976,11.708,11.783,413203,0
2011-07-25,11.634,11.81,11.528,11.634,568609,0
2011-07-26,11.588,11.794,11.549,11.691,352670,0
2011-07-27,11.586,11.726,11.586,11.689,432114,0
2011-07-28,11.67,11.744,11.576,11.67,390121,0
2011-07-29,11.578,11.989,11.578,11.969,416929,0
2011-08-01,12.089,12.219,11.791,12.014,531650,0
2011-08-02,11.839,12.146,11.839,11.979,574754,0
2011-08-03,11.837,12.683,11.68,12.375,624799,0
2011-08-04,12.18,12.74,12.005,12.069,818740,0
2011-08-05,12.089,12.469,11.957,12.098,729327,0
2011-08-08,11.66,12.284,11.66,11.882,1427130,0
2011-08-09,12.134,12.246,11.462,12.051,1188962,0
2011-08-10,11.735,11.976,11.234,11.37,799083,0
2011-08-11,11.586,11.708,11.436,11.67,1572242,0
2011-08-12,11.726,11.937,11.634,11.783,914678,0
2011-08-15,11.854,12.264,11.854,12.098,444236,0
2011-08-16,11.919,12.303,11.846,12.079,751831,0
2011-08-17,12.18,12.264,12.023,12.108,493424,0
2011-08-18,11.744,12.134,11.643,11.986,927892,0
2011-08-19,12.014,12.098,11.186,11.234,629156,0
2011-08-22,11.335,11.754,11.186,11.234,356356,0
2011-08-23,11.268,11.716,11.268,11.708,488137,0
2011-08-24,11.68,12.005,11.615,11.773,277342,0
2011-08-25,11.708,11.937,11.399,11.427,244381,0
2011-08-26,11.51,11.51,11.101,11.168,576180,0
2011-08-29,11.26,12.06,11.129,12.051,677926,0
2011-08-30,11.937,12.041,11.735,11.846,491682,0
2011-08-31,11.903,12.054,11.717,11.865,661054,0
2011-09-01,11.891,12.051,11.567,11.625,329576,0
2011-09-02,11.471,11.661,11.258,11.276,210880,0
2011-09-06,10.999,11.288,10.98,11.251,331034,0
2011-09-07,11.361,11.875,11.361,11.776,720288,0
2011-09-08,11.71,11.794,11.437,11.437,257888,0
2011-09-09,11.279,11.529,10.99,11.083,364908,0
2011-09-12,11.028,11.26,10.804,11.177,228690,0
2011-09-13,11.335,11.68,11.224,11.596,362709,0
2011-09-14,11.698,12.051,11.586,11.8,389616,0
2011-09-15,11.901,11.901,11.634,11.783,319560,0
2011-09-16,11.794,11.894,11.645,11.645,629161,0
2011-09-19,11.51,11.716,11.445,11.605,299249,0
2011-09-20,11.653,11.747,11.454,11.454,361040,0
2011-09-21,11.463,11.662,10.803,10.838,330595,0
2011-09-22,10.607,11.056,10.122,10.189,861263,0
2011-09-23,10.224,10.7,10.189,10.531,389600,0
2011-09-26,10.634,11.056,10.634,10.971,289979,0
2011-09-27,11.196,11.37,10.98,11.111,334889,0
2011-09-28,11.111,11.26,10.756,10.756,306868,0
2011-09-29,10.98,11.288,10.961,11.206,243283,0
2011-09-30,11.111,11.346,10.736,10.744,330752,0
2011-10-03,10.683,10.951,9.803,9.813,639004,0
2011-10-04,9.774,10.664,9.774,10.626,690945,0
2011-10-05,10.644,10.785,10.419,10.531,328330,0
2011-10-06,10.617,10.922,10.521,10.894,206654,0
2011-10-07,10.951,11.101,10.785,10.83,217857,0
2011-10-10,11.019,11.206,10.913,11.187,328132,0
2011-10-11,11.083,11.37,10.99,11.269,366932,0
2011-10-12,11.409,11.578,11.37,11.4,404537,0
2011-10-13,11.361,11.597,11.242,11.472,336223,0
2011-10-14,11.568,11.568,11.206,11.4,416061,0
2011-10-17,11.279,11.529,11.224,11.298,236481,0
2011-10-18,11.37,11.766,11.316,11.662,564430,0
2011-10-19,11.578,11.682,11.279,11.361,365450,0
2011-10-20,11.454,11.812,11.344,11.785,171273,0
2011-10-21,11.96,11.96,11.672,11.922,260277,0
2011-10-24,11.979,12.307,11.95,12.194,309559,0
2011-10-25,12.036,12.184,11.7,11.848,301082,0
2011-10-26,11.979,12.137,11.756,12.045,296119,0
2011-10-27,12.39,12.864,12.165,12.764,359589,0
2011-10-28,12.883,12.978,12.67,12.689,230512,0
2011-10-31,12.473,12.766,12.436,12.52,292658,0
2011-11-01,12.073,12.586,12.045,12.418,460561,0
2011-11-02,11.38,13.278,10.634,10.747,684859,0
2011-11-03,10.971,10.98,10.57,10.803,417687,0
2011-11-04,10.743,10.9,10.735,10.863,321860,0
2011-11-07,10.838,11.111,10.72,11.066,265063,0
2011-11-08,11.251,11.326,10.913,11.279,266156,0
2011-11-09,10.98,11.139,10.683,10.922,651504,0
2011-11-10,11.083,11.336,10.644,11.206,710927,0
2011-11-11,11.353,11.4,11.187,11.298,215640,0
2011-11-14,11.251,11.446,11.083,11.139,240458,0
2011-11-15,11.009,11.437,10.999,11.353,243665,0
2011-11-16,11.224,11.617,11.121,11.242,357242,0
2011-11-17,11.216,11.242,10.894,11.056,305684,0
2011-11-18,11.083,11.177,11.019,11.111,240497,0
2011-11-21,10.747,11.046,10.747,10.922,176305,0
2011-11-22,10.875,11.149,10.875,11.056,393700,0
2011-11-23,10.894,11.009,10.56,10.626,267397,0
2011-11-25,10.589,10.729,10.364,10.364,103228,0
2011-11-28,10.673,10.785,10.335,10.579,262212,0
2011-11-29,10.589,10.932,10.494,10.579,198781,0
2011-11-30,10.81,11.327,10.641,11.327,519001,0
2011-12-01,11.326,11.501,11.177,11.206,310354,0
2011-12-02,11.419,11.446,11.046,11.168,167945,0
2011-12-05,11.361,11.529,11.216,11.37,219176,0
2011-12-06,11.417,11.635,11.276,11.547,183773,0
2011-12-07,11.48,11.802,11.471,11.746,207850,0
2011-12-08,11.577,11.577,10.835,10.844,201001,0
2011-12-09,10.891,11.5,10.891,11.436,261393,0
2011-12-12,11.269,11.617,11.242,11.446,227719,0
2011-12-13,11.52,11.597,10.999,11.149,233400,0
2011-12-14,11.074,11.38,11.074,11.224,218757,0
2011-12-15,11.39,11.672,11.224,11.539,194681,0
2011-12-16,11.408,11.921,11.408,11.839,681332,0
2011-12-19,11.903,12.073,11.454,11.492,234441,0
2011-12-20,11.717,12.017,11.518,11.921,336349,0
2011-12-21,11.812,12.083,11.644,11.931,180126,0
2011-12-22,11.95,12.137,11.83,12.083,189529,0
2011-12-23,12.128,12.128,11.912,11.979,126997,0
2011-12-27,11.912,12.12,11.903,11.979,149056,0
2011-12-28,12.008,12.054,11.709,11.736,139878,0
2011-12-29,11.793,12.054,11.785,12.008,155580,0
2011-12-30,12.026,12.352,11.793,11.793,183649,0
2012-01-03,11.95,12.195,11.95,12.036,212230,0
2012-01-04,11.998,12.185,11.931,12.156,161898,0
2012-01-05,12.045,12.102,11.736,12.102,226947,0
2012-01-06,12.054,12.165,11.96,11.989,190667,0
2012-01-09,11.96,12.391,11.96,12.175,186181,0
2012-01-10,12.289,12.512,12.185,12.391,141733,0
2012-01-11,12.102,12.504,12.102,12.495,156916,0
2012-01-12,12.457,12.681,12.073,12.616,177046,0
2012-01-13,12.448,12.672,12.185,12.299,111002,0
2012-01-17,12.362,12.578,12.269,12.342,170710,0
2012-01-18,12.352,12.962,12.26,12.729,157439,0
2012-01-19,12.739,12.953,12.56,12.906,165192,0
2012-01-20,12.841,13.111,12.681,13.056,382045,0
2012-01-23,13.026,13.083,12.858,13.056,104526,0
2012-01-24,12.56,13.13,12.56,12.886,198400,0
2012-01-25,12.147,12.512,11.746,11.839,394680,0
2012-01-26,11.893,12.128,11.746,11.921,250165,0
2012-01-27,11.989,12.092,11.865,11.979,216837,0
2012-01-30,11.931,12.128,11.903,11.94,181334,0
2012-01-31,11.965,12.079,11.78,11.985,222976,0
2012-02-01,12.063,12.419,11.96,12.352,341802,0
2012-02-02,12.342,12.858,12.325,12.795,186623,0
2012-02-03,12.982,13.411,12.945,13.16,198584,0
2012-02-06,13.083,13.101,12.691,12.749,160971,0
2012-02-07,12.532,12.719,12.495,12.588,173324,0
2012-02-08,12.588,12.644,12.439,12.466,210806,0
2012-02-09,12.578,12.616,12.325,12.512,132350,0
2012-02-10,12.541,12.55,12.308,12.362,160343,0
2012-02-13,12.457,12.475,12.325,12.362,149433,0
2012-02-14,12.269,12.466,12.214,12.352,137759,0
2012-02-15,12.401,12.448,12.083,12.233,152765,0
2012-02-16,11.998,12.475,11.998,12.419,214094,0
2012-02-17,12.578,12.578,12.092,12.12,169420,0
2012-02-21,12.156,12.175,11.398,11.615,205595,0
2012-02-22,11.557,11.615,11.213,11.232,264942,0
2012-02-23,11.213,11.334,11.136,11.24,241728,0
2012-02-24,11.232,11.232,10.91,10.967,179673,0
2012-02-27,10.844,11.016,10.743,10.872,361837,0
2012-02-28,10.9,11.043,10.772,10.835,499934,0
2012-02-29,10.913,11.029,10.64,10.697,381766,0
2012-03-01,10.826,10.891,10.679,10.689,291745,0
2012-03-02,10.67,10.969,10.386,10.489,324163,0
2012-03-05,10.516,10.659,10.339,10.442,201743,0
2012-03-06,10.329,10.546,10.284,10.293,236724,0
2012-03-07,10.404,10.414,10.264,10.414,86777,0
2012-03-08,10.442,10.697,10.368,10.556,247546,0
2012-03-09,10.517,10.717,10.452,10.526,227058,0
2012-03-12,10.546,10.659,10.442,10.462,132962,0
2012-03-13,10.613,10.716,10.536,10.706,310201,0
2012-03-14,10.696,10.854,10.526,10.593,274271,0
2012-03-15,10.593,10.835,10.584,10.8,205822,0
2012-03-16,10.855,10.855,10.312,10.395,654772,0
2012-03-19,10.395,10.772,10.33,10.613,286796,0
2012-03-20,10.556,10.754,10.517,10.65,300934,0
2012-03-21,10.641,10.736,10.404,10.471,239993,0
2012-03-22,10.404,10.442,10.095,10.124,519098,0
2012-03-23,10.172,10.395,10.086,10.359,311554,0
2012-03-26,10.442,10.717,10.368,10.697,293165,0
2012-03-27,10.754,10.818,10.433,10.442,230258,0
2012-03-28,10.48,10.783,10.442,10.613,178552,0
2012-03-29,10.517,10.641,10.377,10.575,210568,0
2012-03-30,10.68,10.689,10.377,10.386,320524,0
2012-04-02,10.339,10.517,10.284,10.377,323364,0
2012-04-03,10.368,10.603,10.339,10.377,202776,0
2012-04-04,10.284,10.359,10.124,10.182,248188,0
2012-04-05,10.115,10.329,10.011,10.038,64600,0
2012-04-09,9.86,10.086,9.831,9.925,148522,0
2012-04-10,9.89,10.011,9.523,9.774,345665,0
2012-04-11,9.823,9.982,9.727,9.963,525233,0
2012-04-12,9.943,10.144,9.841,10.038,299360,0
2012-04-13,9.963,10.067,9.571,9.655,305592,0
2012-04-16,9.664,9.69,9.532,9.58,415836,0
2012-04-17,9.655,9.784,9.58,9.59,342385,0
2012-04-18,9.59,9.6,9.0521,9.099,451589,0
2012-04-19,9.1176,9.2957,9.0521,9.2957,351509,0
2012-04-20,9.503,9.503,9.0427,9.2587,407711,0
2012-04-23,9.1176,9.2407,9.0145,9.0332,238570,0
2012-04-24,8.9768,9.193,8.9673,8.9862,302458,0
2012-04-25,9.1082,9.1368,8.8826,8.9108,276710,0
2012-04-26,8.8638,8.8923,8.187,8.2434,673339,0
2012-04-27,8.319,8.4221,8.0085,8.3847,1232027,0
2012-04-30,8.3847,8.554,8.3564,8.4504,579045,0
2012-05-01,8.4221,8.629,8.2249,8.2434,553951,0
2012-05-02,9.774,9.813,8.1779,8.4221,1153653,0
2012-05-03,8.7416,8.7416,8.3092,8.5162,1029293,0
2012-05-04,8.4879,8.5725,8.3564,8.3753,941634,0
2012-05-07,8.3468,8.8168,8.2907,8.7796,1528712,0
2012-05-08,8.6574,8.7981,8.1496,8.1965,914663,0
2012-05-09,8.1308,8.1965,7.9335,8.0744,565951,0
2012-05-10,8.1119,8.2058,7.8677,7.8863,460145,0
2012-05-11,7.8018,7.9519,7.7922,7.8958,287352,0
2012-05-14,7.8583,7.9335,7.7547,7.8771,330244,0
2012-05-15,7.9053,7.9241,7.7832,7.8771,358334,0
2012-05-16,7.8771,8.0462,7.8583,7.8677,259925,0
2012-05-17,7.8863,7.8958,7.5199,7.5575,313629,0
2012-05-18,7.548,7.5575,7.3225,7.3976,556638,0
2012-05-21,7.4447,7.4821,7.2285,7.2754,435429,0
2012-05-22,7.1908,7.2377,6.8429,6.9464,930837,0
2012-05-23,6.8992,6.9088,6.7208,6.8241,519281,0
2012-05-24,6.7959,7.0874,6.7959,6.9747,624725,0
2012-05-25,6.9464,7.1156,6.8524,7.0403,418626,0
2012-05-29,7.0686,7.1062,6.8149,6.8524,430457,0
2012-05-30,6.8241,6.8899,6.5983,6.6361,683421,0
2012-05-31,6.627,6.7116,6.4953,6.627,745212,0
2012-06-01,6.5049,6.5798,6.2791,6.2977,400355,0
2012-06-04,6.3543,6.3636,6.0251,6.0721,508526,0
2012-06-05,6.1005,6.1383,5.8731,5.9773,699505,0
2012-06-06,5.9963,6.261,5.9963,6.2514,492117,0
2012-06-07,6.3461,6.4597,6.1475,6.2986,518617,0
2012-06-08,6.2893,6.3745,6.157,6.3084,382874,0
2012-06-11,6.3731,6.4671,6.1383,6.1569,400668,0
2012-06-12,6.2037,6.3919,6.1099,6.1756,417598,0
2012-06-13,6.185,6.326,6.1099,6.2791,458062,0
2012-06-14,6.2602,6.401,6.1569,6.3543,447578,0
2012-06-15,6.365,6.4879,6.2514,6.2986,1070210,0
2012-06-18,6.2694,6.3731,6.2037,6.3167,360665,0
2012-06-19,6.3178,6.5257,6.2893,6.4501,383597,0
2012-06-20,6.4782,6.5826,6.4125,6.5257,359051,0
2012-06-21,6.5541,6.6772,6.3178,6.3366,531433,0
2012-06-22,6.3842,6.4782,6.2986,6.4407,705433,0
2012-06-25,6.4125,6.4501,6.2703,6.3745,322221,0
2012-06-26,6.4125,6.4125,6.1005,6.1383,483368,0
2012-06-27,6.1664,6.3366,6.1005,6.2986,326852,0
2012-06-28,6.28,6.365,5.9963,6.0717,479590,0
2012-06-29,6.1758,6.3934,6.0531,6.1758,666708,0
2012-07-02,6.1475,6.3745,6.1475,6.365,441060,0
2012-07-03,6.3555,6.4311,6.3366,6.3745,240939,0
2012-07-05,6.3366,6.3934,6.2986,6.365,589623,0
2012-07-06,6.3366,6.6012,6.3366,6.592,407373,0
2012-07-09,6.5447,6.8002,6.3555,6.4125,537527,0
2012-07-10,6.4691,6.4975,6.3461,6.4879,335027,0
2012-07-11,6.7623,7.5661,6.7434,7.4241,1054689,0
2012-07-12,7.1596,7.5472,7.1596,7.3296,1273039,0
2012-07-13,7.3203,7.708,7.2919,7.5282,647394,0
2012-07-16,7.5379,7.6324,7.4525,7.519,532266,0
2012-07-17,7.5472,7.6703,7.5379,7.6041,738435,0
2012-07-18,7.6041,7.7174,7.5472,7.6987,692013,0
2012-07-19,7.6987,7.7174,7.585,7.5945,1022571,0
2012-07-20,7.5472,7.6513,7.2728,7.3203,905071,0
2012-07-23,7.1782,7.1877,6.819,6.9232,381386,0
2012-07-24,6.9137,6.9418,6.3934,6.4311,432396,0
2012-07-25,6.4879,6.592,6.3555,6.4407,436409,0
2012-07-26,6.5161,6.573,6.3366,6.4311,403480,0
2012-07-27,6.4501,6.6772,6.3272,6.639,628059,0
2012-07-30,6.6772,6.7152,6.507,6.5826,306523,0
2012-07-31,6.592,6.7055,6.5354,6.6207,485008,0
2012-08-01,6.4027,6.5637,5.9584,6.1951,676368,0
2012-08-02,6.2041,6.2232,5.911,5.9676,517865,0
2012-08-03,6.0151,6.2893,6.0151,6.0717,526402,0
2012-08-06,6.0906,6.365,6.0906,6.2514,293868,0
2012-08-07,6.28,6.3461,6.2232,6.3272,419450,0
2012-08-08,7.3296,7.9823,6.6207,7.7269,1776250,0
2012-08-09,7.6324,8.0297,7.5095,7.5379,990934,0
2012-08-10,7.5756,7.8025,7.4622,7.7648,617262,0
2012-08-13,7.793,7.8403,7.4903,7.6513,557845,0
2012-08-14,7.9444,8.3699,7.7174,7.793,1305878,0
2012-08-15,7.746,7.8217,7.585,7.6987,716385,0
2012-08-16,7.6608,8.0485,7.585,7.897,593402,0
2012-08-17,7.9257,8.039,7.793,8.0297,446428,0
2012-08-20,7.9918,8.2663,7.9918,8.1812,377744,0
2012-08-21,8.2284,8.5024,8.124,8.2469,580648,0
2012-08-22,8.2565,8.3796,8.0957,8.1997,500697,0
2012-08-23,8.2284,8.2375,8.039,8.0957,311351,0
2012-08-24,8.0864,8.1432,7.9728,8.0105,210455,0
2012-08-27,8.2188,8.493,8.0768,8.3984,471234,0
2012-08-28,8.4172,8.5024,8.2284,8.2565,396625,0
2012-08-29,8.2753,8.3796,8.0957,8.2375,241051,0
2012-08-30,8.1619,8.3134,8.0864,8.2469,241132,0
2012-08-31,8.2753,8.4551,8.191,8.2943,391929,0
2012-09-04,8.323,8.7486,8.2943,8.4459,515529,0
2012-09-05,8.4645,8.6348,8.389,8.5688,452224,0
2012-09-06,8.5874,8.7107,8.5309,8.5593,559831,0
2012-09-07,8.6067,8.7292,8.5357,8.6915,565708,0
2012-09-10,8.6724,8.8619,8.6724,8.701,325851,0
2012-09-11,8.7292,8.8904,8.701,8.8854,276247,0
2012-09-12,9.0321,9.553,8.9943,9.3166,913036,0
2012-09-13,9.3166,9.845,9.2453,9.658,710681,0
2012-09-14,10.422,11.094,9.929,10.215,1151491,0
2012-09-17,10.215,10.346,9.997,10.281,883724,0
2012-09-18,10.337,10.535,10.081,10.208,694449,0
2012-09-19,10.3,10.365,10.13,10.169,344827,0
2012-09-20,10.101,10.168,9.855,9.997,351862,0
2012-09-21,10.14,10.14,9.667,9.894,786224,0
2012-09-24,9.894,10.159,9.693,9.903,309409,0
2012-09-25,9.987,10.091,9.73,9.74,325239,0
2012-09-26,9.749,10.018,9.629,9.998,324008,0
2012-09-27,9.998,10.132,9.903,10.064,417507,0
2012-09-28,10.008,10.008,9.798,9.808,312475,0
2012-10-01,9.835,10.226,9.818,10.073,366700,0
2012-10-02,10.093,10.301,9.904,10.152,293470,0
2012-10-03,10.19,10.395,9.998,10.161,416955,0
2012-10-04,10.226,10.5,10.21,10.472,284660,0
2012-10-05,10.538,10.768,10.273,10.472,477435,0
2012-10-08,10.463,10.673,10.33,10.577,465651,0
2012-10-09,10.616,10.662,10.386,10.453,410595,0
2012-10-10,9.903,9.968,9.3995,9.835,1222025,0
2012-10-11,9.865,10.171,9.667,10.102,373387,0
2012-10-12,10.073,10.301,10.073,10.142,335751,0
2012-10-15,10.152,10.405,10.054,10.4,351369,0
2012-10-16,10.425,10.463,10.161,10.21,261743,0
2012-10-17,10.339,10.966,10.18,10.869,638087,0
2012-10-18,10.823,11.109,10.616,11.099,620806,0
2012-10-19,11.034,11.116,10.683,10.85,496674,0
2012-10-22,10.796,11.005,10.641,10.832,385448,0
2012-10-23,10.758,10.869,10.625,10.823,400242,0
2012-10-24,10.786,10.986,10.606,10.668,455519,0
2012-10-25,10.711,10.908,10.463,10.596,310172,0
2012-10-26,10.625,10.907,10.472,10.509,226026,0
2012-10-31,10.443,10.596,10.311,10.386,327439,0
2012-11-01,10.434,10.796,10.415,10.739,336415,0
2012-11-02,10.748,10.832,10.616,10.758,386114,0
2012-11-05,10.73,10.814,10.621,10.758,267215,0
2012-11-06,10.814,11.043,10.702,10.986,468098,0
2012-11-07,10.349,10.966,10.349,10.643,629266,0
2012-11-08,10.663,10.908,10.625,10.748,905747,0
2012-11-09,10.673,10.976,10.643,10.758,385109,0
2012-11-12,10.768,11.119,10.701,11.034,441123,0
2012-11-13,10.936,11.308,10.869,10.986,385910,0
2012-11-14,10.986,11.109,10.568,10.596,381440,0
2012-11-15,10.587,10.869,10.558,10.663,553314,0
2012-11-16,10.653,10.814,10.263,10.509,442044,0
2012-11-19,10.596,10.823,10.528,10.778,219153,0
2012-11-20,10.634,10.966,10.558,10.889,309129,0
2012-11-21,10.889,10.889,10.596,10.634,178938,0
2012-11-23,10.683,10.796,10.606,10.643,158865,0
2012-11-26,10.596,10.596,10.395,10.568,505468,0
2012-11-27,10.538,10.86,10.415,10.72,416198,0
2012-11-28,10.634,10.996,10.577,10.823,412903,0
2012-11-29,10.908,10.956,10.768,10.86,305085,0
2012-11-30,10.711,11.015,10.711,11.005,345410,0
2012-12-03,11.062,11.099,10.653,10.823,319951,0
2012-12-04,10.823,10.918,10.616,10.908,376796,0
2012-12-05,10.926,11.053,10.787,10.986,310777,0
2012-12-06,11.015,11.157,10.814,10.823,257970,0
2012-12-07,10.946,11.072,10.931,10.971,211613,0
2012-12-10,11.034,11.157,10.966,11.157,255901,0
2012-12-11,11.299,11.422,11.137,11.393,360768,0
2012-12-12,11.328,11.422,11.195,11.299,376558,0
2012-12-13,11.336,11.429,11.072,11.242,200021,0
2012-12-14,11.186,11.373,11.127,11.289,229605,0
2012-12-17,11.355,11.867,11.29,11.755,844175,0
2012-12-18,11.633,11.992,11.516,11.992,549175,0
2012-12-19,11.992,12.229,11.813,12.151,464495,0
2012-12-20,12.125,12.296,12.02,12.287,341381,0
2012-12-21,12.181,12.239,11.803,12.22,791712,0
2012-12-24,12.201,12.286,11.914,12.161,182019,0
2012-12-26,12.229,12.323,11.848,11.867,280960,0
2012-12-27,11.803,11.962,11.691,11.831,214642,0
2012-12-28,11.775,11.962,11.669,11.679,163783,0
2012-12-31,11.727,11.867,11.66,11.831,314141,0
2013-01-02,12.151,12.315,11.972,12.068,620582,0
2013-01-03,12.125,12.315,12.078,12.134,589286,0
2013-01-04,12.221,13.002,12.181,12.839,423369,0
2013-01-07,12.839,12.885,12.696,12.735,412490,0
2013-01-08,12.754,12.839,12.506,12.82,447231,0
2013-01-09,12.885,13.133,12.725,12.982,352483,0
2013-01-10,13.002,13.036,12.648,12.648,310592,0
2013-01-11,12.686,12.982,12.677,12.952,241285,0
2013-01-14,13.012,13.094,12.773,13.012,280788,0
2013-01-15,12.905,12.982,12.381,12.8,238279,0
2013-01-16,12.8,12.997,12.8,12.895,265215,0
2013-01-17,12.992,13.066,12.848,12.982,296317,0
2013-01-18,13.057,13.075,12.915,12.962,249079,0
2013-01-22,12.945,13.266,12.82,13.192,390667,0
2013-01-23,13.211,13.24,13.007,13.163,349350,0
2013-01-24,13.124,13.23,12.143,12.257,1017004,0
2013-01-25,12.171,12.439,12.134,12.324,485844,0
2013-01-28,12.267,12.553,12.181,12.351,406963,0
2013-01-29,12.307,12.61,12.211,12.351,522618,0
2013-01-30,12.297,12.297,11.952,12.03,378669,0
2013-01-31,12.039,12.191,11.933,12.039,383689,0
2013-02-01,12.045,12.371,12.045,12.201,417096,0
2013-02-04,12.087,12.23,11.668,11.734,417845,0
2013-02-05,11.774,12.001,11.668,11.848,321329,0
2013-02-06,11.82,12.287,11.764,12.277,389501,0
2013-02-07,12.248,12.361,11.764,12.03,375005,0
2013-02-08,12.058,12.143,11.866,12.107,150187,0
2013-02-11,12.068,12.361,12.068,12.334,335008,0
2013-02-12,12.324,12.361,12.134,12.23,268725,0
2013-02-13,12.23,12.61,12.191,12.61,378614,0
2013-02-14,12.639,12.648,12.03,12.138,295240,0
2013-02-15,12.181,12.477,12.117,12.371,377976,0
2013-02-19,12.381,13.094,12.307,13.07,771739,0
2013-02-20,13.066,13.23,12.745,12.754,467899,0
2013-02-21,12.764,12.982,12.61,12.885,428103,0
2013-02-22,12.952,13.211,12.865,13.202,371678,0
2013-02-25,13.24,13.287,12.945,13.037,602223,0
2013-02-26,13.066,13.133,12.848,13.075,488526,0
2013-02-27,13.057,13.4,12.764,13.259,544017,0
2013-02-28,13.278,13.805,13.075,13.335,708395,0
2013-03-01,13.24,13.6,13.037,13.545,564455,0
2013-03-04,13.811,14.048,13.555,13.942,666961,0
2013-03-05,14.048,14.087,13.905,13.932,671027,0
2013-03-06,13.981,14.211,13.6,14.135,397131,0
2013-03-07,14.174,14.258,13.934,14.258,247263,0
2013-03-08,14.285,14.459,14.191,14.23,452694,0
2013-03-11,14.087,14.335,14.077,14.211,380319,0
2013-03-12,14.191,14.478,14.174,14.401,236294,0
2013-03-13,14.391,14.792,14.391,14.783,232665,0
2013-03-14,14.783,14.964,14.671,14.925,235920,0
2013-03-15,14.954,14.964,14.792,14.896,514055,0
2013-03-18,14.744,15.377,14.478,15.326,336165,0
2013-03-19,15.336,15.543,14.908,15.302,372319,0
2013-03-20,15.353,15.4,15.151,15.336,466121,0
2013-03-21,15.239,15.288,15.042,15.212,239453,0
2013-03-22,15.258,15.372,15.153,15.221,371089,0
2013-03-25,15.297,15.428,14.542,14.934,390231,0
2013-03-26,14.971,15.279,14.92,15.097,269593,0
2013-03-27,15.039,15.327,14.964,15.308,308592,0
2013-03-28,15.318,15.505,15.308,15.327,292038,0
2013-04-01,15.346,15.515,15.143,15.383,349128,0
2013-04-02,15.448,15.486,13.949,14.075,647647,0
2013-04-03,14.143,14.294,13.302,13.331,605497,0
2013-04-04,13.551,13.949,13.358,13.828,305765,0
2013-04-05,13.568,14.075,13.455,14.037,344192,0
2013-04-08,14.181,14.551,13.958,14.504,418287,0
2013-04-09,14.477,14.561,14.084,14.265,490008,0
2013-04-10,14.284,14.754,14.172,14.609,446375,0
2013-04-11,14.715,14.981,14.541,14.839,363159,0
2013-04-12,14.849,14.991,14.323,14.39,386967,0
2013-04-15,14.304,14.438,13.158,13.312,492389,0
2013-04-16,13.702,13.722,13.406,13.663,555014,0
2013-04-17,13.731,13.751,13.016,13.302,341506,0
2013-04-18,13.368,13.634,13.256,13.358,512244,0
2013-04-19,13.386,13.94,13.358,13.634,378345,0
2013-04-22,13.769,13.789,12.814,13.396,549877,0
2013-04-23,13.425,13.875,13.376,13.502,396280,0
2013-04-24,13.597,13.672,13.358,13.607,479260,0
2013-04-25,13.644,13.789,13.202,13.207,361433,0
2013-04-26,13.178,13.473,13.158,13.341,249057,0
2013-04-29,13.473,13.644,13.282,13.464,245718,0
2013-04-30,13.425,13.692,13.321,13.663,479872,0
2013-05-01,13.577,13.634,13.321,13.368,497392,0
2013-05-02,13.483,14.008,13.435,13.883,523099,0
2013-05-03,14.018,14.284,13.902,14.027,456625,0
2013-05-06,13.978,14.304,13.94,14.153,361335,0
2013-05-07,14.172,14.599,14.018,14.561,491395,0
2013-05-08,14.504,14.561,13.376,13.722,708555,0
2013-05-09,13.682,13.751,13.406,13.435,475384,0
2013-05-10,13.445,13.769,13.386,13.751,293310,0
2013-05-13,13.532,13.883,13.532,13.883,480662,0
2013-05-14,13.949,14.124,13.702,13.789,604441,0
2013-05-15,13.712,14.192,13.712,13.875,445017,0
2013-05-16,13.847,14.066,13.455,13.532,373409,0
2013-05-17,13.607,13.672,13.396,13.56,440393,0
2013-05-20,13.455,13.654,13.406,13.542,340688,0
2013-05-21,13.624,13.731,13.415,13.615,475218,0
2013-05-22,13.615,13.808,13.368,13.512,386275,0
2013-05-23,13.358,13.856,13.316,13.856,455802,0
2013-05-24,13.779,13.86,13.542,13.736,322024,0
2013-05-28,13.856,14.047,13.568,13.682,340864,0
2013-05-29,13.551,13.663,13.168,13.445,343439,0
2013-05-30,13.542,13.644,13.312,13.351,247118,0
2013-05-31,13.223,13.624,13.204,13.384,273835,0
2013-06-03,13.522,13.838,13.368,13.798,453890,0
2013-06-04,13.692,13.902,13.089,13.473,669805,0
2013-06-05,13.197,13.362,12.251,12.643,1028424,0
2013-06-06,12.509,12.758,12.223,12.594,473945,0
2013-06-07,12.719,13.119,12.652,13.089,315251,0
2013-06-10,13.207,13.226,13.023,13.187,345932,0
2013-06-11,13.042,13.256,12.987,13.129,192139,0
2013-06-12,13.256,13.415,13.148,13.302,261228,0
2013-06-13,13.351,13.672,13.226,13.634,212212,0
2013-06-14,13.512,13.712,13.376,13.56,269031,0
2013-06-17,13.702,13.798,13.568,13.789,336343,0
2013-06-18,13.798,13.911,13.634,13.893,186731,0
2013-06-19,13.93,13.949,13.615,13.634,152995,0
2013-06-20,13.464,13.464,13.08,13.139,200040,0
2013-06-21,13.197,13.292,12.604,12.997,442559,0
2013-06-24,13.08,13.08,12.729,12.89,305102,0
2013-06-25,12.997,13.178,12.71,13.148,362535,0
2013-06-26,13.256,13.265,12.971,12.986,300957,0
2013-06-27,13.109,13.313,12.976,13.283,192606,0
2013-06-28,13.187,13.215,12.948,12.967,458205,0
2013-07-01,13.07,13.636,13.042,13.397,283857,0
2013-07-02,13.407,13.407,12.889,12.996,227998,0
2013-07-03,12.909,13.303,12.851,13.148,139710,0
2013-07-05,13.416,13.474,13.226,13.402,231200,0
2013-07-08,13.397,13.494,13.341,13.416,242124,0
2013-07-09,13.484,13.693,13.416,13.646,310621,0
2013-07-10,13.665,14.087,13.578,13.912,299431,0
2013-07-11,14.136,14.136,13.665,14.03,235041,0
2013-07-12,13.981,14.249,13.912,14.184,183705,0
2013-07-15,14.231,14.739,14.127,14.584,217893,0
2013-07-16,14.613,14.681,14.127,14.146,334397,0
2013-07-17,14.193,14.622,14.193,14.584,238509,0
2013-07-18,14.672,15.005,14.615,14.749,283932,0
2013-07-19,14.73,14.73,14.364,14.452,398376,0
2013-07-22,14.412,14.968,14.394,14.883,310759,0
2013-07-23,14.912,14.939,14.593,14.814,159866,0
2013-07-24,14.959,14.986,14.556,14.584,231230,0
2013-07-25,14.517,14.71,14.345,14.71,220815,0
2013-07-26,14.546,14.69,14.259,14.672,235359,0
2013-07-29,14.603,14.652,14.337,14.384,176936,0
2013-07-30,14.462,14.462,14.203,14.297,132230,0
2013-07-31,14.337,14.576,14.16,14.48,278622,0
2013-08-01,14.593,14.768,14.508,14.642,227925,0
2013-08-02,14.526,14.796,14.394,14.749,244475,0
2013-08-05,14.749,14.834,14.489,14.642,213466,0
2013-08-06,14.603,14.662,14.412,14.632,286264,0
2013-08-07,14.778,14.939,14.498,14.652,308786,0
2013-08-08,14.642,14.768,14.546,14.71,186371,0
2013-08-09,14.632,14.652,14.394,14.576,203601,0
2013-08-12,14.442,14.824,14.394,14.814,211828,0
2013-08-13,14.873,14.873,13.981,14.011,379464,0
2013-08-14,13.981,14.001,13.588,13.713,261238,0
2013-08-15,13.504,13.636,13.265,13.358,257069,0
2013-08-16,13.293,13.494,12.851,12.879,374324,0
2013-08-19,12.795,12.803,12.257,12.316,426160,0
2013-08-20,12.352,12.459,12.23,12.45,239058,0
2013-08-21,12.362,12.468,12.067,12.267,226343,0
2013-08-22,12.267,12.65,12.191,12.478,253141,0
2013-08-23,12.478,13.124,12.478,12.803,443740,0
2013-08-26,12.879,12.889,12.516,12.536,222143,0
2013-08-27,12.334,12.429,11.931,12.019,299162,0
2013-08-28,12.057,12.133,11.799,11.864,260544,0
2013-08-29,11.884,12.45,11.781,12.45,407442,0
2013-08-30,12.44,12.507,12.249,12.342,342964,0
2013-09-03,12.511,12.674,12.155,12.185,269962,0
2013-09-04,12.244,12.406,12.118,12.301,363352,0
2013-09-05,12.301,12.531,12.205,12.425,176972,0
2013-09-06,12.511,12.56,12.146,12.356,355239,0
2013-09-09,12.45,12.909,12.372,12.889,264940,0
2013-09-10,13.028,13.654,13.028,13.634,344460,0
2013-09-11,13.569,13.693,13.416,13.465,225116,0
2013-09-12,13.465,13.616,13.331,13.341,189197,0
2013-09-13,13.404,13.894,13.339,13.894,268429,0
2013-09-16,14.259,14.345,13.763,13.781,322834,0
2013-09-17,13.818,14.345,13.798,14.317,244995,0
2013-09-18,14.355,14.77,14.287,14.604,349761,0
2013-09-19,14.643,14.75,14.384,14.643,269395,0
2013-09-20,14.663,14.779,14.585,14.633,387757,0
2013-09-23,14.623,14.633,14.355,14.374,284800,0
2013-09-24,14.498,14.797,14.432,14.585,432725,0
2013-09-25,14.585,14.594,14.307,14.374,306374,0
2013-09-26,14.413,14.489,14.268,14.413,240259,0
2013-09-27,14.364,14.364,14.086,14.135,144032,0
2013-09-30,13.95,14.106,13.875,13.941,262442,0
2013-10-01,13.95,14.355,13.95,14.268,298059,0
2013-10-02,14.183,14.287,13.808,13.828,217766,0
2013-10-03,13.761,13.789,13.413,13.596,251509,0
2013-10-04,13.567,13.921,13.453,13.751,178604,0
2013-10-07,13.56,13.596,13.349,13.481,200371,0
2013-10-08,13.521,13.576,13.165,13.184,280564,0
2013-10-09,13.233,13.233,12.945,13.028,319823,0
2013-10-10,13.281,13.606,13.271,13.349,202664,0
2013-10-11,13.339,13.731,13.339,13.624,219744,0
2013-10-14,13.56,13.692,13.423,13.654,133304,0
2013-10-15,13.654,13.941,13.615,13.808,279938,0
2013-10-16,13.808,13.894,13.663,13.769,220785,0
2013-10-17,13.741,14.019,13.615,13.903,285390,0
2013-10-18,14.029,14.202,13.911,14.029,258277,0
2013-10-21,14.019,14.202,13.921,14.058,253068,0
2013-10-22,14.192,14.556,14.174,14.403,330135,0
2013-10-23,14.268,14.403,14.174,14.202,150384,0
2013-10-24,14.278,14.701,14.058,14.701,469061,0
2013-10-25,14.75,14.779,14.403,14.576,247550,0
2013-10-28,14.594,14.682,14.508,14.623,233594,0
2013-10-29,14.643,14.76,14.489,14.566,417513,0
2013-10-30,14.614,14.74,14.384,14.643,284937,0
2013-10-31,14.691,14.691,14.327,14.442,382400,0
2013-11-01,14.452,14.74,14.287,14.517,354092,0
2013-11-04,14.508,14.969,14.413,14.874,749938,0
2013-11-05,14.855,15.692,14.797,15.565,524049,0
2013-11-06,15.699,16.151,15.161,15.949,494788,0
2013-11-07,15.383,15.41,14.633,14.75,712968,0
2013-11-08,14.75,15.467,14.643,15.122,616057,0
2013-11-11,15.141,15.248,14.864,14.903,289726,0
2013-11-12,14.884,15.467,14.807,15.201,369919,0
2013-11-13,15.095,15.229,14.874,15.229,264629,0
2013-11-14,15.248,15.364,15.017,15.364,181001,0
2013-11-15,15.364,15.625,15.268,15.585,213703,0
2013-11-18,15.699,15.738,15.391,15.429,219327,0
2013-11-19,15.486,15.747,15.345,15.373,184023,0
2013-11-20,15.477,15.477,15.248,15.354,128723,0
2013-11-21,15.41,15.738,15.391,15.525,176636,0
2013-11-22,15.477,15.757,15.41,15.682,199225,0
2013-11-25,15.786,16.18,15.708,16.131,181938,0
2013-11-26,16.151,16.151,15.605,15.815,301911,0
2013-11-27,15.872,16.38,15.844,16.372,235886,0
2013-11-29,16.419,16.603,16.209,16.228,101598,0
2013-12-02,16.228,16.276,15.645,15.825,309307,0
2013-12-03,15.757,15.786,15.171,15.229,502807,0
2013-12-04,15.201,15.297,14.74,14.845,298579,0
2013-12-05,14.884,14.998,14.422,14.546,310244,0
2013-12-06,14.76,14.861,14.463,14.711,257337,0
2013-12-09,14.797,15.057,14.673,14.787,285147,0
2013-12-10,14.711,14.783,14.369,14.384,243266,0
2013-12-11,14.489,14.797,14.096,14.508,443696,0
2013-12-12,14.508,14.855,14.432,14.653,328781,0
2013-12-13,14.74,14.77,14.403,14.614,191403,0
2013-12-16,14.643,14.815,14.278,14.297,466457,0
2013-12-17,14.327,14.472,14,14.01,265461,0
2013-12-18,14.067,14.287,13.848,14.192,290143,0
2013-12-19,14.202,14.278,13.875,14.183,266263,0
2013-12-20,14.259,14.643,14.145,14.585,724594,0
2013-12-23,14.721,14.721,14.422,14.517,359146,0
2013-12-24,14.585,14.604,14.307,14.337,168353,0
2013-12-26,14.394,14.413,14.249,14.297,164651,0
2013-12-27,14.345,14.345,13.769,14.039,314929,0
2013-12-30,14.086,14.317,14.048,14.231,294415,0
2013-12-31,14.24,14.364,14.116,14.24,242759,0
2014-01-02,14.212,14.499,14.057,14.24,306892,0
2014-01-03,14.287,14.49,14.24,14.423,336320,0
2014-01-06,14.443,14.576,14.145,14.155,341499,0
2014-01-07,14.183,14.307,13.837,14.067,331296,0
2014-01-08,14.067,14.307,13.92,14.307,415528,0
2014-01-09,13.875,13.893,13.268,13.402,764798,0
2014-01-10,13.431,13.856,13.326,13.788,426403,0
2014-01-13,13.807,13.847,13.494,13.558,570875,0
2014-01-14,13.74,13.827,13.584,13.68,279806,0
2014-01-15,13.7,13.93,13.661,13.92,407453,0
2014-01-16,13.875,14.106,13.856,13.959,264226,0
2014-01-17,13.959,14.096,13.93,13.969,178386,0
2014-01-21,14.106,14.192,13.959,14.106,268781,0
2014-01-22,14.106,14.443,14.077,14.394,264124,0
2014-01-23,14.231,14.433,14.116,14.297,288323,0
2014-01-24,14.259,14.278,13.519,13.594,555767,0
2014-01-27,13.75,13.75,13.23,13.489,281468,0
2014-01-28,13.499,13.847,13.499,13.642,244181,0
2014-01-29,13.548,13.74,12.999,13.064,348524,0
2014-01-30,13.172,13.402,12.891,12.999,438303,0
2014-01-31,12.749,12.941,12.516,12.526,589214,0
2014-02-03,12.507,12.632,11.533,11.709,1028144,0
2014-02-04,11.737,11.947,11.379,11.533,835950,0
2014-02-05,11.455,11.553,11.13,11.333,458623,0
2014-02-06,11.389,11.842,11.342,11.573,373554,0
2014-02-07,11.583,11.833,11.438,11.796,425332,0
2014-02-10,11.824,12.035,11.65,11.796,541346,0
2014-02-11,11.842,11.87,11.369,11.66,566812,0
2014-02-12,11.66,11.786,11.514,11.603,393770,0
2014-02-13,11.553,12.045,11.333,12.036,470241,0
2014-02-14,11.937,12.188,11.419,11.88,838226,0
2014-02-18,11.918,11.918,11.573,11.65,938739,0
2014-02-19,11.583,11.786,11.484,11.484,483004,0
2014-02-20,11.455,11.728,11.455,11.514,408825,0
2014-02-21,11.514,11.967,11.504,11.937,475638,0
2014-02-24,11.947,12.074,11.728,11.957,450444,0
2014-02-25,11.918,12.084,11.767,11.899,349531,0
2014-02-26,11.947,12.036,11.71,11.977,304837,0
2014-02-27,11.947,12.093,11.899,12.036,233006,0
2014-02-28,12.045,12.271,11.937,12.228,376218,0
2014-03-03,12.036,12.169,11.796,12.114,463811,0
2014-03-04,12.247,12.584,12.064,12.233,516890,0
2014-03-05,12.256,12.391,12.169,12.189,187240,0
2014-03-06,12.199,12.411,12.199,12.361,263274,0
2014-03-07,12.468,12.516,12.219,12.381,276819,0
2014-03-10,12.371,12.584,12.276,12.536,234778,0
2014-03-11,12.575,12.575,12.189,12.219,310191,0
2014-03-12,12.15,12.342,12.045,12.169,216688,0
2014-03-13,12.323,12.323,11.65,11.967,371710,0
2014-03-14,11.88,12.114,11.824,11.928,201297,0
2014-03-17,11.889,12.044,11.66,11.909,357574,0
2014-03-18,11.899,12.306,11.899,12.209,325238,0
2014-03-19,12.219,12.401,12.169,12.238,255539,0
2014-03-20,12.179,12.42,12.084,12.351,205320,0
2014-03-21,12.478,12.67,11.947,12.026,725276,0
2014-03-24,12.189,12.545,11.987,12.526,421615,0
2014-03-25,12.565,12.71,12.517,12.613,328167,0
2014-03-26,12.67,12.69,12.189,12.189,309821,0
2014-03-27,12.179,12.179,11.621,11.736,384000,0
2014-03-28,11.716,11.898,11.688,11.859,402130,0
2014-03-31,11.936,12.323,11.786,12.323,356857,0
2014-04-01,12.469,12.807,12.286,12.807,479387,0
2014-04-02,12.873,13.125,12.664,13.125,312291,0
2014-04-03,13.155,13.358,12.992,13.145,260940,0
2014-04-04,13.301,13.301,12.751,12.962,353487,0
2014-04-07,12.952,13.165,12.807,13.085,668001,0
2014-04-08,13.058,13.105,12.682,13.012,426722,0
2014-04-09,13.095,13.33,12.913,13.253,352461,0
2014-04-10,13.213,13.282,12.952,12.972,367005,0
2014-04-11,12.883,12.992,12.451,12.46,330824,0
2014-04-14,12.556,12.556,12.045,12.15,262985,0
2014-04-15,12.094,12.266,11.833,11.986,379679,0
2014-04-16,12.035,12.179,11.869,12.15,210493,0
2014-04-17,12.14,12.402,11.996,12.333,283818,0
2014-04-21,12.441,12.441,12.059,12.074,291812,0
2014-04-22,11.996,12.035,11.668,11.746,460567,0
2014-04-23,11.795,11.976,11.736,11.776,336404,0
2014-04-24,11.833,11.936,11.512,11.908,574153,0
2014-04-25,11.898,11.956,11.621,11.641,242687,0
2014-04-28,11.641,11.746,10.77,10.827,612027,0
2014-04-29,10.874,11.186,10.75,11.127,366842,0
2014-04-30,11.127,11.301,11.05,11.206,408654,0
2014-05-01,11.093,11.611,11.093,11.601,422250,0
2014-05-02,11.601,11.668,11.445,11.482,342294,0
2014-05-05,11.366,11.631,11.225,11.591,265765,0
2014-05-06,11.591,11.641,11.436,11.445,239866,0
2014-05-07,11.436,11.551,11.243,11.521,267618,0
2014-05-08,10.913,11.492,10.817,11.386,371703,0
2014-05-09,11.176,11.461,11.127,11.416,396654,0
2014-05-12,11.349,11.804,11.349,11.746,364006,0
2014-05-13,11.601,11.736,11.357,11.581,463845,0
2014-05-14,11.492,11.521,10.913,11.012,459226,0
2014-05-15,11.002,11.088,10.732,10.972,649881,0
2014-05-16,10.952,11.07,10.75,10.952,267643,0
2014-05-19,10.884,11.281,10.884,11.216,195642,0
2014-05-20,11.147,11.147,10.884,11.031,473141,0
2014-05-21,11.04,11.157,10.932,11.012,172420,0
2014-05-22,11.031,11.206,11.022,11.147,121943,0
2014-05-23,11.167,11.426,11.157,11.366,172906,0
2014-05-27,11.396,11.571,11.366,11.463,199577,0
2014-05-28,11.416,11.492,11.186,11.353,243688,0
2014-05-29,11.349,11.386,11.137,11.243,196194,0
2014-05-30,11.261,11.301,11.04,11.05,230113,0
2014-06-02,11.031,11.137,10.817,10.982,478039,0
2014-06-03,10.962,11.097,10.77,10.992,193095,0
2014-06-04,10.952,11.137,10.932,11.07,182403,0
2014-06-05,11.088,11.804,11.07,11.776,405392,0
2014-06-06,11.776,12.219,11.641,12.122,275735,0
2014-06-09,12.064,12.352,11.987,12.342,223172,0
2014-06-10,12.286,12.286,12.006,12.114,212764,0
2014-06-11,11.996,12.045,11.641,11.726,282354,0
2014-06-12,11.621,11.621,11.253,11.531,271695,0
2014-06-13,11.601,11.621,11.396,11.521,251955,0
2014-06-16,11.445,11.445,11.117,11.206,267855,0
2014-06-17,11.225,11.436,11.186,11.271,182124,0
2014-06-18,11.216,11.357,11.132,11.357,164849,0
2014-06-19,11.406,11.697,11.401,11.648,184137,0
2014-06-20,11.648,11.879,11.445,11.668,534828,0
2014-06-23,11.668,11.668,11.396,11.551,263916,0
2014-06-24,11.472,11.746,11.426,11.426,246723,0
2014-06-25,11.396,11.601,11.366,11.502,396633,0
2014-06-26,11.512,11.631,11.406,11.541,144359,0
2014-06-27,11.492,11.833,11.426,11.805,716432,0
2014-06-30,11.737,11.86,11.561,11.842,299780,0
2014-07-01,11.928,12.345,11.875,12.151,419762,0
2014-07-02,12.124,12.345,11.968,12.269,329681,0
2014-07-03,12.317,12.317,12.096,12.231,214250,0
2014-07-07,12.116,12.142,11.889,12.116,490602,0
2014-07-08,12.116,12.231,11.737,12.124,479232,0
2014-07-09,12.221,12.259,11.918,12.201,505927,0
2014-07-10,11.978,12.181,11.899,11.948,268102,0
2014-07-11,11.909,12.096,11.86,12.076,190924,0
2014-07-14,12.124,12.241,11.918,11.978,284094,0
2014-07-15,11.928,12.106,11.824,11.918,169267,0
2014-07-16,11.978,12.017,11.777,11.786,172780,0
2014-07-17,11.659,11.767,11.3,11.324,299565,0
2014-07-18,11.309,11.621,11.3,11.502,244586,0
2014-07-21,11.376,11.454,11.252,11.27,147483,0
2014-07-22,11.29,11.492,11.29,11.454,222328,0
2014-07-23,11.521,11.767,11.3,11.669,198110,0
2014-07-24,11.757,11.786,11.319,11.338,375229,0
2014-07-25,11.3,11.531,11.215,11.29,210244,0
2014-07-28,10.777,11.039,10.225,10.34,839320,0
2014-07-29,10.35,10.407,10.138,10.37,538513,0
2014-07-30,10.456,10.622,10.427,10.613,374937,0
2014-07-31,10.465,10.699,10.34,10.36,589776,0
2014-08-01,10.37,10.37,9.817,9.895,434427,0
2014-08-04,9.923,9.982,9.566,9.674,518059,0
2014-08-05,9.645,9.817,9.4674,9.625,383378,0
2014-08-06,9.4476,9.4476,8.8286,8.8385,818217,0
2014-08-07,8.8385,8.974,8.1502,8.5862,805457,0
2014-08-08,8.6832,9.0031,8.5113,8.974,401434,0
2014-08-11,8.974,9.0127,8.7218,8.9547,560070,0
2014-08-12,8.9353,9.0031,8.8189,8.9159,368735,0
2014-08-13,8.9547,8.9641,8.7316,8.9257,592478,0
2014-08-14,8.8868,9.158,8.8577,9.1483,336599,0
2014-08-15,9.2547,9.4005,9.0127,9.1002,429482,0
2014-08-18,9.2064,9.3422,9.1291,9.3137,354333,0
2014-08-19,9.3137,9.576,9.3137,9.536,440808,0
2014-08-20,9.4376,9.724,9.4276,9.674,750895,0
2014-08-21,9.635,9.825,9.507,9.691,611385,0
2014-08-22,9.645,9.787,9.616,9.738,346561,0
2014-08-25,9.835,9.835,9.674,9.738,523923,0
2014-08-26,9.777,9.855,9.616,9.635,637727,0
2014-08-27,9.684,9.684,8.974,9.0127,890527,0
2014-08-28,8.9449,9.0612,8.7608,8.8093,692748,0
2014-08-29,8.8674,8.8674,8.5575,8.6929,448434,0
2014-09-02,8.7218,8.8964,8.5766,8.8868,535286,0
2014-09-03,8.8772,8.8964,8.7316,8.8189,502843,0
2014-09-04,8.848,9.0127,8.7899,8.8189,403040,0
2014-09-05,8.7608,8.9061,8.6445,8.7803,322109,0
2014-09-08,8.7899,8.9641,8.7705,8.9061,601512,0
2014-09-09,8.8577,8.8868,8.664,8.664,419101,0
2014-09-10,8.664,8.9836,8.664,8.9449,327018,0
2014-09-11,8.9159,9.0708,8.8577,8.9257,451821,0
2014-09-12,8.974,9.0516,8.8674,8.9449,321076,0
2014-09-15,8.9061,8.9257,8.5575,8.5766,558667,0
2014-09-16,8.5284,8.5961,8.3439,8.5862,497327,0
2014-09-17,8.4314,8.625,8.4265,8.441,369838,0
2014-09-18,8.441,8.5862,8.378,8.5766,364726,0
2014-09-19,8.625,8.7996,8.5575,8.7705,813269,0
2014-09-22,8.7316,8.7316,8.5185,8.5766,384682,0
2014-09-23,8.5185,8.625,8.4071,8.441,369781,0
2014-09-24,8.441,8.5435,8.3439,8.5284,289244,0
2014-09-25,8.4799,8.4799,8.0826,8.1018,445067,0
2014-09-26,8.1115,8.1504,8.0045,8.1409,319666,0
2014-09-29,8.0337,8.0482,7.8195,7.8584,362892,0
2014-09-30,7.8294,7.8875,7.5662,7.576,561378,0
2014-10-01,7.537,7.5566,7.1623,7.1963,620237,0
2014-10-02,7.1963,7.4881,7.1963,7.4592,403080,0
2014-10-03,7.5662,7.8682,7.4882,7.5468,677245,0
2014-10-06,8.0141,8.6276,7.8485,8.1311,830106,0
2014-10-07,8.0825,8.1893,7.9556,7.9655,510937,0
2014-10-08,7.9946,8.0045,7.5954,7.683,532648,0
2014-10-09,7.6733,7.7659,7.3715,7.3715,439128,0
2014-10-10,7.3229,7.5176,7.0305,7.0404,605906,0
2014-10-13,7.0015,7.1281,6.8262,6.8847,595352,0
2014-10-14,6.9819,7.4687,6.9624,7.3034,528955,0
2014-10-15,7.0696,8.1311,7.0696,7.8096,935921,0
2014-10-16,7.7123,8.3451,7.5954,8.1701,706877,0
2014-10-17,8.2772,8.2965,7.6441,7.6733,639348,0
2014-10-20,7.8584,8.0337,7.6637,8.0239,407653,0
2014-10-21,8.0521,8.5108,8.0521,8.3843,400776,0
2014-10-22,8.3843,8.5108,8.2674,8.2965,248375,0
2014-10-23,8.4038,8.6084,8.3451,8.433,337228,0
2014-10-24,8.4231,8.6762,8.4038,8.6667,252691,0
2014-10-27,8.6762,8.7156,8.433,8.6374,455360,0
2014-10-28,8.6957,9.3065,8.6237,9.2703,582191,0
2014-10-29,9.553,9.765,9.0269,9.1632,580769,0
2014-10-30,9.2507,10.313,9.1242,10.167,778687,0
2014-10-31,10.418,11.22,10.199,11.22,1221592,0
2014-11-03,11.22,11.469,10.876,11.442,1321999,0
2014-11-04,11.46,12.124,11.372,12.066,1229025,0
2014-11-05,12.171,12.211,11.499,12.211,1349851,0
2014-11-06,12.201,12.6,12.151,12.221,866905,0
2014-11-07,12.25,12.42,11.479,11.598,1230685,0
2014-11-10,11.588,12.151,11.588,12.036,844674,0
2014-11-11,12.016,12.142,11.859,12.007,540781,0
2014-11-12,11.937,11.987,11.745,11.927,463608,0
2014-11-13,12.007,12.046,11.735,11.803,648825,0
2014-11-14,11.785,11.888,11.568,11.813,401222,0
2014-11-17,11.84,11.977,11.528,11.528,560478,0
2014-11-18,11.558,11.927,11.548,11.822,480294,0
2014-11-19,11.822,11.967,11.141,11.19,680386,0
2014-11-20,11.17,11.657,11.053,11.548,503116,0
2014-11-21,11.687,11.687,11.257,11.305,365985,0
2014-11-24,11.412,11.917,11.412,11.898,713867,0
2014-11-25,11.813,12.106,11.706,11.987,558449,0
2014-11-26,11.967,12.046,11.879,12.016,330603,0
2014-11-28,12.201,12.581,12.137,12.171,462366,0
2014-12-01,12.241,12.29,11.813,11.832,568089,0
2014-12-02,11.869,12.181,11.832,11.898,346508,0
2014-12-03,11.859,12.056,11.775,12.046,449448,0
2014-12-04,12.086,12.211,11.825,11.879,525740,0
2014-12-05,11.997,12.29,11.927,12.016,379215,0
2014-12-08,11.937,12.124,11.706,11.725,602421,0
2014-12-09,11.509,11.687,11.122,11.412,733520,0
2014-12-10,11.598,11.977,11.344,11.618,609193,0
2014-12-11,11.775,11.859,11.578,11.638,689771,0
2014-12-12,11.869,11.947,11.296,11.325,465196,0
2014-12-15,11.353,11.578,11.082,11.166,390545,0
2014-12-16,11.266,11.266,10.496,10.526,862630,0
2014-12-17,10.506,11.111,10.428,11.111,505559,0
2014-12-18,11.239,11.451,11.121,11.362,573125,0
2014-12-19,11.392,11.647,11.266,11.578,1176274,0
2014-12-22,11.618,11.859,11.618,11.832,372399,0
2014-12-23,11.869,11.869,11.558,11.598,482338,0
2014-12-24,11.647,11.898,11.628,11.832,221408,0
2014-12-26,11.947,12.161,11.799,11.967,495872,0
2014-12-29,11.898,12.271,11.859,12.251,579375,0
2014-12-30,12.202,12.661,12.125,12.574,518058,0
2014-12-31,12.476,13.051,12.476,12.974,577619,0
2015-01-02,13.11,13.12,12.602,12.935,442709,0
2015-01-05,12.895,12.935,12.427,12.457,660896,0
2015-01-06,12.515,12.574,11.784,11.869,629461,0
2015-01-07,11.967,12.182,11.715,11.937,432650,0
2015-01-08,12.096,12.377,11.908,12.328,848409,0
2015-01-09,12.347,12.466,11.987,12.007,331604,0
2015-01-12,12.125,12.301,11.888,12.116,447482,0
2015-01-13,12.437,12.731,12.066,12.291,433677,0
2015-01-14,12.007,12.367,11.774,11.957,469227,0
2015-01-15,11.795,12.061,11.764,11.802,301658,0
2015-01-16,11.812,11.997,11.637,11.927,300629,0
2015-01-20,11.941,12.515,11.941,12.486,473585,0
2015-01-21,12.407,12.651,12.222,12.515,470041,0
2015-01-22,12.651,12.964,12.437,12.935,491815,0
2015-01-23,12.994,12.994,12.651,12.905,562625,0
2015-01-26,12.846,13.502,12.681,13.462,912752,0
2015-01-27,13.337,13.542,13.143,13.199,355700,0
2015-01-28,13.337,13.337,12.751,12.808,548787,0
2015-01-29,12.828,13.356,12.701,13.307,429933,0
2015-01-30,13.12,13.297,12.232,12.261,616743,0
2015-02-02,12.232,12.261,11.627,12.016,492757,0
2015-02-03,12.036,12.319,11.832,12.056,663630,0
2015-02-04,12.036,12.574,11.997,12.466,312412,0
2015-02-05,12.496,12.818,12.328,12.751,377024,0
2015-02-06,12.711,13.07,12.466,12.885,366386,0
2015-02-09,12.741,12.789,12.134,12.152,474697,0
2015-02-10,12.301,12.476,12.056,12.437,365837,0
2015-02-11,12.271,12.661,12.271,12.583,369185,0
2015-02-12,11.937,12.251,11.323,11.686,938587,0
2015-02-13,12.242,13.677,12.202,13.522,1592376,0
2015-02-17,13.492,13.657,13.061,13.199,951818,0
2015-02-18,13.18,13.443,12.994,13.443,414653,0
2015-02-19,13.542,13.677,13.356,13.443,434664,0
2015-02-20,13.453,13.677,13.22,13.627,468775,0
2015-02-23,13.608,14.527,13.522,14.497,758736,0
2015-02-24,14.342,15.348,14.245,15.163,1086816,0
2015-02-25,15.173,15.376,14.634,14.713,836606,0
2015-02-26,14.654,14.654,14.235,14.654,551324,0
2015-02-27,14.557,14.634,14.254,14.283,316483,0
2015-03-02,14.313,15.24,14.293,15.123,707811,0
2015-03-03,15.123,15.32,14.985,15.203,640152,0
2015-03-04,15.054,15.183,14.841,15.004,423049,0
2015-03-05,15.104,15.3,14.742,15.123,856025,0
2015-03-06,15.034,15.222,14.615,14.644,496133,0
2015-03-09,14.693,14.88,14.459,14.88,370334,0
2015-03-10,14.654,14.683,14.118,14.479,383437,0
2015-03-11,14.488,14.605,14.323,14.488,363578,0
2015-03-12,14.595,15.104,14.517,15.104,396027,0
2015-03-13,15.034,15.133,14.772,14.938,484567,0
2015-03-16,15.114,15.513,15.064,15.493,623877,0
2015-03-17,15.533,15.603,15.213,15.444,518550,0
2015-03-18,15.444,15.563,15.104,15.357,466655,0
2015-03-19,15.339,15.543,15.074,15.348,325912,0
2015-03-20,15.376,15.406,14.919,15.143,665231,0
2015-03-23,15.064,15.633,15.024,15.24,443727,0
2015-03-24,15.24,15.24,14.88,15.054,331540,0
2015-03-25,15.024,15.054,14.195,14.235,383743,0
2015-03-26,13.892,14.205,11.917,14.088,348384,0
2015-03-27,14.098,14.587,14.098,14.47,248408,0
2015-03-30,14.558,14.676,14.401,14.46,250798,0
2015-03-31,14.43,14.591,14.078,14.314,419569,0
2015-04-01,14.304,14.498,14.068,14.235,380332,0
2015-04-02,14.294,14.44,13.736,13.833,310307,0
2015-04-06,13.626,14.058,13.52,13.901,402380,0
2015-04-07,13.94,14.177,13.823,13.93,344186,0
2015-04-08,13.96,14.314,13.881,14.225,361958,0
2015-04-09,14.274,14.343,13.833,14.039,232741,0
2015-04-10,14.108,14.371,13.881,14.118,232118,0
2015-04-13,14.058,14.548,14.01,14.254,195268,0
2015-04-14,14.137,14.195,13.421,13.441,543958,0
2015-04-15,13.646,13.726,13.186,13.305,446013,0
2015-04-16,13.305,13.716,13.246,13.626,352264,0
2015-04-17,13.48,13.756,13.451,13.696,420956,0
2015-04-20,13.833,14.015,13.597,14.01,247167,0
2015-04-21,14.088,14.088,13.716,13.93,222845,0
2015-04-22,13.95,14.048,13.706,13.925,181403,0
2015-04-23,13.872,13.872,13.47,13.53,544978,0
2015-04-24,13.577,13.853,13.568,13.756,408302,0
2015-04-27,13.862,13.91,13.47,13.568,507924,0
2015-04-28,13.559,13.872,13.392,13.853,716105,0
2015-04-29,13.765,13.794,13.177,13.47,452600,0
2015-04-30,13.285,13.54,13.256,13.372,456988,0
2015-05-01,13.872,15.841,13.862,15.792,2028943,0
2015-05-04,15.792,16.126,15.647,15.686,554063,0
2015-05-05,15.457,15.764,15.352,15.39,541302,0
2015-05-06,15.38,15.419,14.798,15.067,543512,0
2015-05-07,15.116,15.919,15.116,15.725,700875,0
2015-05-08,15.88,16.057,15.686,15.88,651848,0
2015-05-11,15.899,16.852,15.871,16.537,765664,0
2015-05-12,16.459,16.606,16.135,16.165,592704,0
2015-05-13,16.272,16.499,15.725,15.822,380636,0
2015-05-14,15.889,16.204,15.792,16.067,278666,0
2015-05-15,16.057,16.126,15.861,16.067,326744,0
2015-05-18,16.067,16.342,15.878,16.223,337180,0
2015-05-19,16.371,16.752,16.242,16.566,638613,0
2015-05-20,16.566,16.636,15.39,15.754,741779,0
2015-05-21,15.764,16.087,15.027,15.027,729326,0
2015-05-22,15.136,15.293,14.508,14.558,576826,0
2015-05-26,14.666,14.715,14.088,14.324,677132,0
2015-05-27,14.41,14.636,14.274,14.538,487817,0
2015-05-28,14.401,14.616,14.352,14.381,553631,0
2015-05-29,14.401,14.636,14.167,14.498,898259,0
2015-06-01,14.73,14.887,14.46,14.764,1038552,0
2015-06-02,14.626,14.774,14.48,14.676,1335037,0
2015-06-03,14.695,14.803,14.489,14.636,987471,0
2015-06-04,14.577,15.087,14.167,14.225,762502,0
2015-06-05,14.245,14.528,14.098,14.528,347769,0
2015-06-08,14.43,14.43,13.597,13.833,603773,0
2015-06-09,13.686,13.823,13.177,13.686,575702,0
2015-06-10,13.862,14.508,13.716,14.157,651894,0
2015-06-11,14.186,14.371,14.029,14.186,418251,0
2015-06-12,14.108,14.587,14.039,14.46,380943,0
2015-06-15,14.391,14.391,13.853,14.058,346136,0
2015-06-16,14.048,14.118,13.736,13.843,324496,0
2015-06-17,13.794,14.078,13.656,13.91,321841,0
2015-06-18,13.91,14.577,13.833,14.47,424836,0
2015-06-19,14.616,15.313,14.391,15.243,788120,0
2015-06-22,15.429,15.725,15.37,15.547,499964,0
2015-06-23,15.587,15.822,15.448,15.537,251818,0
2015-06-24,15.537,15.647,15.4,15.517,263048,0
2015-06-25,15.637,15.705,15.361,15.547,338276,0
2015-06-26,15.507,15.715,15.086,15.242,681264,0
2015-06-29,15.076,15.195,14.321,14.331,491780,0
2015-06-30,14.535,14.831,14.388,14.772,549822,0
2015-07-01,14.987,15.096,14.074,14.417,542791,0
2015-07-02,14.398,14.703,14.045,14.457,403811,0
2015-07-06,14.398,14.644,14.016,14.331,351069,0
2015-07-07,14.378,14.594,13.956,14.555,435984,0
2015-07-08,14.133,14.457,13.761,13.839,407576,0
2015-07-09,14.124,14.173,13.554,13.661,473961,0
2015-07-10,13.839,14.427,13.631,14.064,489946,0
2015-07-13,14.358,14.604,14.094,14.467,389350,0
2015-07-14,14.417,14.575,14.182,14.271,339171,0
2015-07-15,14.232,14.467,13.887,14.143,420871,0
2015-07-16,14.232,14.368,13.996,14.025,482717,0
2015-07-17,14.084,14.565,14.025,14.515,426005,0
2015-07-20,14.505,14.604,14.271,14.467,408697,0
2015-07-21,14.495,14.851,14.437,14.762,322967,0
2015-07-22,14.594,14.997,14.525,14.958,322967,0
2015-07-23,15.185,15.477,14.545,14.664,462456,0
2015-07-24,14.585,14.703,13.849,13.916,409510,0
2015-07-27,13.829,13.946,13.416,13.829,425292,0
2015-07-28,13.906,13.986,13.711,13.829,380186,0
2015-07-29,13.868,14.281,13.661,13.849,503693,0
2015-07-30,13.849,14.064,13.366,13.741,545947,0
2015-07-31,16.038,16.815,15.715,16.264,2417866,0
2015-08-03,16.235,16.912,16.235,16.795,1532312,0
2015-08-04,17.021,17.03,16.471,16.795,788271,0
2015-08-05,16.835,17.177,16.725,16.932,1291556,0
2015-08-06,16.883,17.187,16.775,16.893,671238,0
2015-08-07,16.805,17.078,16.639,16.785,491068,0
2015-08-10,16.952,17.108,16.795,16.972,573132,0
2015-08-11,17.059,17.448,16.972,17.425,966953,0
2015-08-12,17.452,17.452,16.599,17.021,576185,0
2015-08-13,17.059,17.197,16.805,16.932,373671,0
2015-08-14,16.865,17.147,16.705,17.138,420811,0
2015-08-17,17.04,17.628,16.912,17.579,528230,0
2015-08-18,17.51,17.609,17.297,17.491,364508,0
2015-08-19,17.366,17.53,16.972,17.267,393424,0
2015-08-20,17.088,17.356,16.579,16.629,423359,0
2015-08-21,16.294,16.695,15.978,16.186,552870,0
2015-08-24,15.627,16.324,14.664,15.507,732595,0
2015-08-25,16.117,16.254,15.233,15.242,529146,0
2015-08-26,15.597,15.765,15.006,15.419,580972,0
2015-08-27,15.477,15.871,15.439,15.852,599502,0
2015-08-28,15.705,15.91,15.439,15.557,356464,0
2015-08-31,15.497,15.832,15.497,15.617,479153,0
2015-09-01,15.262,15.617,15.125,15.242,449729,0
2015-09-02,15.477,16.008,15.351,15.978,399533,0
2015-09-03,16.127,16.225,15.775,15.803,359519,0
2015-09-04,16.274,17.415,15.969,16.685,996998,0
2015-09-08,16.912,17.098,16.755,16.942,530471,0
2015-09-09,17.001,17.088,16.715,16.755,467242,0
2015-09-10,16.755,17.011,16.53,16.589,373352,0
2015-09-11,16.441,16.835,16.392,16.685,612536,0
2015-09-14,16.785,16.845,16.54,16.559,581582,0
2015-09-15,16.665,16.972,16.51,16.952,526702,0
2015-09-16,16.902,17.04,16.657,16.675,347199,0
2015-09-17,16.599,17.138,16.589,16.962,501565,0
2015-09-18,16.695,17.088,16.657,16.765,1179558,0
2015-09-21,16.785,17.118,16.53,16.647,657131,0
2015-09-22,16.629,16.825,15.998,16.373,514587,0
2015-09-23,16.461,17.011,16.441,16.902,631833,0
2015-09-24,16.805,16.805,16.451,16.735,403845,0
2015-09-25,16.835,16.942,16.431,16.441,478644,0
2015-09-28,16.491,16.55,15.713,15.987,374473,0
2015-09-29,16.037,16.097,15.773,15.928,356730,0
2015-09-30,16.077,16.51,15.997,16.421,671305,0
2015-10-01,16.382,16.599,16.146,16.55,407009,0
2015-10-02,16.373,16.441,15.928,16.294,248858,0
2015-10-05,16.5,17.219,16.328,17.159,481007,0
2015-10-06,17.387,17.387,16.619,16.639,459929,0
2015-10-07,16.796,16.796,16.334,16.589,400001,0
2015-10-08,16.481,16.983,16.373,16.884,300356,0
2015-10-09,16.884,17.209,16.776,17.022,356526,0
2015-10-12,17.179,19.217,17.132,18.962,1642171,0
2015-10-13,18.124,18.194,16.836,17.631,1617978,0
2015-10-14,17.947,18.321,17.562,17.86,410360,0
2015-10-15,17.967,18.952,17.811,18.794,657389,0
2015-10-16,18.746,18.746,18.273,18.626,319452,0
2015-10-19,18.646,19.245,18.36,19.09,506021,0
2015-10-20,19.1,19.227,18.746,18.922,329642,0
2015-10-21,18.972,19.434,18.794,18.972,458710,0
2015-10-22,19.295,19.613,18.765,19.236,591873,0
2015-10-23,19.544,19.613,19.061,19.593,643678,0
2015-10-26,19.593,20.459,19.524,20.35,924429,0
2015-10-27,20.35,20.555,18.075,19.197,1707059,0
2015-10-28,19.197,20.026,18.114,18.549,1244997,0
2015-10-29,18.549,18.932,18.214,18.559,526765,0
2015-10-30,18.568,18.922,18.439,18.746,739156,0
2015-11-02,18.853,19.335,18.759,19.197,648977,0
2015-11-03,19.285,19.404,18.932,19.207,422042,0
2015-11-04,19.188,19.241,18.666,19.118,430689,0
2015-11-05,19.178,19.554,19.071,19.464,363841,0
2015-11-06,19.365,20.065,19.365,19.897,449465,0
2015-11-09,19.906,19.926,19.118,19.168,561156,0
2015-11-10,18.942,19.385,18.843,19.325,397461,0
2015-11-11,19.285,19.767,19.178,19.444,403962,0
2015-11-12,19.395,19.474,18.803,19.021,502997,0
2015-11-13,18.902,19.573,18.746,19.345,640529,0
2015-11-16,19.207,19.325,18.499,19.188,709293,0
2015-11-17,19.275,19.758,19.011,19.197,649467,0
2015-11-18,19.245,19.454,18.823,19.434,451600,0
2015-11-19,19.484,19.719,19.315,19.669,353783,0
2015-11-20,19.679,20.36,19.603,20.26,924022,0
2015-11-23,20.201,21.197,19.966,20.931,819197,0
2015-11-24,20.842,20.931,20.084,20.479,647130,0
2015-11-25,20.595,20.753,20.409,20.527,387506,0
2015-11-27,20.565,20.822,20.28,20.565,240324,0
2015-11-30,20.527,20.872,20.211,20.29,649669,0
2015-12-01,20.32,20.713,20.27,20.674,1096701,0
2015-12-02,20.852,21.108,20.655,20.832,538603,0
2015-12-03,20.979,21.315,20.38,20.4,485133,0
2015-12-04,20.527,20.941,20.429,20.743,384053,0
2015-12-07,20.773,21.56,20.773,20.862,460640,0
2015-12-08,20.763,20.989,20.201,20.509,586922,0
2015-12-09,20.38,20.862,19.767,19.936,497714,0
2015-12-10,19.986,20.429,19.877,20.113,332251,0
2015-12-11,19.827,19.827,19.207,19.305,415134,0
2015-12-14,19.227,19.494,18.637,19.178,499319,0
2015-12-15,19.197,19.544,19.11,19.295,295784,0
2015-12-16,19.385,19.867,19.138,19.777,373795,0
2015-12-17,20.23,20.499,19.847,19.877,668358,0
2015-12-18,20.016,20.172,19.295,19.335,946064,0
2015-12-21,19.623,19.926,19.385,19.573,523921,0
2015-12-22,19.573,20.143,19.365,20.075,446411,0
2015-12-23,20.3,20.615,20.094,20.575,466429,0
2015-12-24,20.693,21.009,20.201,20.221,467648,0
2015-12-28,20.221,20.499,19.563,20.153,366453,0
2015-12-29,20.163,20.42,19.796,20.172,336301,0
2015-12-30,20.055,20.113,19.343,19.363,265527,0
2015-12-31,19.343,19.343,18.673,18.762,560510,0
2016-01-04,18.416,18.416,17.362,17.681,909588,0
2016-01-05,17.636,17.776,16.749,16.799,679649,0
2016-01-06,16.937,18.13,16.769,17.617,876797,0
2016-01-07,17.016,17.352,16.099,16.138,690560,0
2016-01-08,16.049,16.871,15.447,15.486,462072,0
2016-01-11,15.636,15.802,14.728,15.152,806776,0
2016-01-12,15.239,15.506,14.826,15.239,592562,0
2016-01-13,15.299,15.456,14.047,14.274,513900,0
2016-01-14,14.352,14.982,13.661,14.737,520022,0
2016-01-15,14.294,14.669,14.018,14.343,571178,0
2016-01-19,14.215,14.461,13.631,13.998,699696,0
2016-01-20,13.8,14.411,13.05,14.076,655613,0
2016-01-21,14.076,14.757,14.008,14.509,704917,0
2016-01-22,14.698,15.033,14.509,14.659,494817,0
2016-01-25,14.599,14.767,14.106,14.185,282976,0
2016-01-26,14.145,14.609,14.066,14.609,365812,0
2016-01-27,14.718,14.944,14.096,14.362,460525,0
2016-01-28,14.519,14.519,13.676,14.086,508409,0
2016-01-29,14.047,14.826,13.958,14.816,525126,0
2016-02-01,14.846,15.541,14.659,15.249,627533,0
2016-02-02,15.162,15.162,13.84,14.225,1099413,0
2016-02-03,14.431,14.569,13.918,14.406,482799,0
2016-02-04,14.254,14.856,14.215,14.836,505140,0
2016-02-05,16.099,16.967,14.372,14.461,1030771,0
2016-02-08,14.215,14.411,13.85,14.076,627535,0
2016-02-09,13.81,14.669,13.751,14.411,503355,0
2016-02-10,14.649,14.964,14.48,14.579,573344,0
2016-02-11,14.274,14.944,14.135,14.737,416436,0
2016-02-12,14.796,15.221,14.529,15.152,360080,0
2016-02-16,15.053,15.526,14.737,15.516,457044,0
2016-02-17,15.586,16.148,15.486,15.704,383313,0
2016-02-18,15.675,15.832,15.003,15.666,467482,0
2016-02-19,15.606,15.901,15.466,15.566,492517,0
2016-02-22,15.626,16.099,15.466,15.901,390026,0
2016-02-23,15.774,16.434,15.774,16.336,455208,0
2016-02-24,16.336,16.849,16.221,16.789,455654,0
2016-02-25,16.869,17.193,16.601,17.065,331632,0
2016-02-26,16.957,17.597,16.779,17.422,690575,0
2016-02-29,17.459,18.101,17.352,17.806,681844,0
2016-03-01,17.904,18.653,17.716,18.653,722214,0
2016-03-02,18.643,18.989,18.506,18.95,554960,0
2016-03-03,18.87,19.475,18.86,19.433,389624,0
2016-03-04,19.503,19.612,18.985,19.205,519939,0
2016-03-07,19.019,19.453,18.91,19.403,376620,0
2016-03-08,19.069,19.069,18.446,18.594,527541,0
2016-03-09,18.585,19.029,18.516,18.92,369194,0
2016-03-10,19.078,19.273,18.653,19.039,336995,0
2016-03-11,19.244,19.562,19.156,19.463,324746,0
2016-03-14,19.423,19.523,19.069,19.078,347522,0
2016-03-15,19.029,19.117,18.506,18.733,393790,0
2016-03-16,18.673,19.136,18.556,19.039,401129,0
2016-03-17,19.059,19.176,18.703,18.999,512075,0
2016-03-18,18.92,19.493,18.753,19.069,905892,0
2016-03-21,18.97,19.473,18.91,18.97,472449,0
2016-03-22,18.791,19.253,18.376,19.108,394251,0
2016-03-23,19.078,19.333,18.624,18.771,415723,0
2016-03-24,18.683,18.89,18.308,18.88,444014,0
2016-03-28,18.999,19.215,18.85,19.009,175684,0
2016-03-29,18.92,19.603,18.92,19.583,307320,0
2016-03-30,19.583,20.165,19.583,19.848,453653,0
2016-03-31,19.818,20.243,19.739,19.744,175921,0
2016-04-01,19.464,19.573,18.93,19.554,390037,0
2016-04-04,19.661,20.125,19.414,19.613,439416,0
2016-04-05,19.464,19.759,19.324,19.414,197633,0
2016-04-06,19.484,19.484,19.059,19.254,183221,0
2016-04-07,19.108,19.186,18.395,18.555,338309,0
2016-04-08,18.732,18.88,18.247,18.672,323504,0
2016-04-11,18.682,19.474,18.642,18.92,370182,0
2016-04-12,18.989,19.264,18.682,18.999,518874,0
2016-04-13,19.078,20.263,19.019,20.194,534755,0
2016-04-14,20.313,20.572,20.018,20.096,338831,0
2016-04-15,20.096,20.498,19.763,20.383,269957,0
2016-04-18,20.393,20.503,20.214,20.493,296105,0
2016-04-19,20.549,20.896,20.303,20.413,277198,0
2016-04-20,20.483,20.679,20.275,20.373,162472,0
2016-04-21,20.363,20.463,19.563,19.759,325825,0
2016-04-22,19.573,20.057,19.304,19.898,371361,0
2016-04-25,19.848,20.105,19.651,20.008,352236,0
2016-04-26,20.047,20.423,19.699,20.403,409238,0
2016-04-27,20.333,20.748,20.174,20.343,366147,0
2016-04-28,20.273,20.363,19.651,19.868,390032,0
2016-04-29,21.439,24.357,20.907,23.229,2250563,0
2016-05-02,23.961,24.02,23.184,23.447,924726,0
2016-05-03,23.457,23.507,22.923,23.239,426161,0
2016-05-04,23.071,23.071,22.497,22.824,364287,0
2016-05-05,22.982,23.239,22.637,22.716,342898,0
2016-05-06,22.864,22.903,22.083,22.873,443716,0
2016-05-09,22.962,23.279,22.903,23.071,511122,0
2016-05-10,23.15,23.418,22.962,23.15,585323,0
2016-05-11,23.17,24.069,23.15,23.842,605800,0
2016-05-12,23.99,24.089,22.319,22.389,489411,0
2016-05-13,22.379,23.021,22.28,22.467,401820,0
2016-05-16,22.527,23.091,22.122,23.021,399397,0
2016-05-17,22.923,23.703,22.804,23.011,445461,0
2016-05-18,22.962,23.592,22.567,23.239,426351,0
2016-05-19,22.972,23.467,22.517,22.982,324389,0
2016-05-20,23.16,23.457,22.883,23.427,281999,0
2016-05-23,23.507,23.783,23.328,23.457,372318,0
2016-05-24,23.605,23.99,23.532,23.941,366765,0
2016-05-25,23.971,24.357,23.971,24.04,272084,0
2016-05-26,24.059,24.059,23.041,23.308,509895,0
2016-05-27,23.368,23.653,23.121,23.457,349503,0
2016-05-31,23.537,23.6,23.179,23.328,550103,0
2016-06-01,23.269,23.723,22.923,23.643,375318,0
2016-06-02,23.713,24.148,23.634,24.04,339364,0
2016-06-03,23.981,23.981,23.14,23.507,264124,0
2016-06-06,23.527,23.66,23.061,23.467,289138,0
2016-06-07,23.447,25.048,23.447,24.682,632248,0
2016-06-08,24.702,24.854,24.202,24.792,449510,0
2016-06-09,24.712,25.068,24.712,24.978,396573,0
2016-06-10,24.702,24.852,24.464,24.752,217252,0
2016-06-13,24.643,24.643,23.972,24.118,329375,0
2016-06-14,24.118,24.643,23.378,23.723,407066,0
2016-06-15,23.842,24.318,23.698,23.902,248252,0
2016-06-16,23.813,24.05,23.299,23.931,315748,0
2016-06-17,24.01,24.533,23.813,24.494,443016,0
2016-06-20,24.792,25.276,24.792,25.008,371549,0
2016-06-21,25.088,25.302,24.643,25.038,333249,0
2016-06-22,25.148,25.572,24.978,25.028,185029,0
2016-06-23,25.472,25.602,24.998,25.345,250402,0
2016-06-24,23.743,24.682,23.179,24.278,355030,0
2016-06-27,23.723,24.318,23.13,24.148,807138,0
2016-06-28,24.634,25.08,24.349,25.04,366610,0
2016-06-29,25.435,25.902,25.327,25.515,422781,0
2016-06-30,25.505,26.209,25.391,26.209,726021,0
2016-07-01,26.317,26.912,26.161,26.892,380156,0
2016-07-05,26.853,26.872,26.09,26.675,443570,0
2016-07-06,26.566,27.02,26.219,26.823,561954,0
2016-07-07,26.753,26.892,26.347,26.456,369934,0
2016-07-08,26.724,27.189,26.645,26.912,418588,0
2016-07-11,27.299,27.487,26.991,27.209,383347,0
2016-07-12,27.614,28.1,27.535,27.933,293073,0
2016-07-13,28.16,28.368,27.524,27.644,253602,0
2016-07-14,27.953,28.18,27.754,28.06,266536,0
2016-07-15,28.13,28.21,27.604,27.923,281194,0
2016-07-18,27.953,28.23,27.854,28.012,257624,0
2016-07-19,28.03,28.22,27.794,28.022,312174,0
2016-07-20,28.012,28.675,27.804,28.15,549157,0
2016-07-21,28.002,28.358,27.594,28.002,475708,0
2016-07-22,28.12,29.053,28.095,28.744,329378,0
2016-07-25,28.744,29.033,28.21,28.309,302322,0
2016-07-26,28.29,29.14,28.03,28.953,349527,0
2016-07-27,29.14,29.14,28.615,28.814,210775,0
2016-07-28,28.834,29.189,28.645,28.834,268380,0
2016-07-29,28.814,29.428,28.378,28.497,432350,0
2016-08-01,28.784,29.043,28.017,28.21,659274,0
2016-08-02,28.13,28.358,26.922,27.011,321731,0
2016-08-03,26.843,27.13,26.417,26.635,457061,0
2016-08-04,26.695,27.11,26.576,26.922,284798,0
2016-08-05,27.199,28.012,26.991,27.834,306096,0
2016-08-08,27.943,28.358,27.699,27.724,228908,0
2016-08-09,27.883,28.26,27.37,27.555,160875,0
2016-08-10,27.545,27.814,27.269,27.497,249641,0
2016-08-11,27.754,28.754,27.754,28.328,443534,0
2016-08-12,28.2,28.595,27.992,28.338,290534,0
2016-08-15,28.328,28.446,27.933,27.973,305506,0
2016-08-16,27.784,27.854,27.487,27.525,257763,0
2016-08-17,27.447,27.963,27.438,27.953,242878,0
2016-08-18,28.07,28.07,27.525,27.913,188771,0
2016-08-19,27.714,27.913,27.369,27.515,134532,0
2016-08-22,27.487,27.589,27.169,27.329,231483,0
2016-08-23,27.535,27.784,27.379,27.654,188116,0
2016-08-24,27.674,27.744,27.339,27.584,218827,0
2016-08-25,27.555,27.893,27.438,27.714,227388,0
2016-08-26,27.724,27.734,26.902,27.04,259279,0
2016-08-29,27.179,27.506,26.962,27.08,388468,0
2016-08-30,27.04,28.03,27.04,28.002,462365,0
2016-08-31,28.07,28.368,27.497,27.963,383391,0
2016-09-01,28.08,28.438,27.694,28.03,235928,0
2016-09-02,27.982,28.418,27.982,28.408,168874,0
2016-09-06,28.408,28.654,28.23,28.497,200457,0
2016-09-07,28.625,29.498,28.625,29.348,287352,0
2016-09-08,29.199,29.588,29.003,29.508,161474,0
2016-09-09,29.299,29.508,28.517,28.536,188920,0
2016-09-12,28.348,29.418,28.002,29.373,254635,0
2016-09-13,28.953,29.329,27.784,27.814,362245,0
2016-09-14,27.854,27.995,26.999,27.08,330814,0
2016-09-15,27.08,27.249,26.595,27.13,175346,0
2016-09-16,26.872,27.011,25.199,25.218,521863,0
2016-09-19,25.218,25.862,24.921,25.268,549433,0
2016-09-20,25.287,25.545,25.03,25.12,234919,0
2016-09-21,25.12,25.505,24.803,25.445,459818,0
2016-09-22,25.675,26.07,25.449,25.97,528605,0
2016-09-23,26.01,26.496,25.734,26.13,252101,0
2016-09-26,26,26.1,25.724,25.763,302248,0
2016-09-27,25.783,26.298,25.783,26.189,235826,0
2016-09-28,26.308,27.072,26.308,26.903,514452,0
2016-09-29,26.903,26.929,26.317,26.467,186842,0
2016-09-30,26.606,26.616,26.055,26.229,340234,0
2016-10-03,25.961,27.509,25.961,27.489,317894,0
2016-10-04,27.627,28.214,27.528,27.677,281792,0
2016-10-05,27.677,28.024,27.617,27.847,276478,0
2016-10-06,27.687,28.303,27.241,28.303,301635,0
2016-10-07,28.312,28.531,28.005,28.284,393298,0
2016-10-10,28.332,29.2,28.234,28.779,291552,0
2016-10-11,28.829,28.978,28.034,28.134,356082,0
2016-10-12,28.284,28.63,27.936,28.284,161365,0
2016-10-13,28.184,28.829,27.737,28.68,263147,0
2016-10-14,28.73,28.904,27.837,28.034,208555,0
2016-10-17,27.886,28.68,27.837,27.936,145252,0
2016-10-18,28.382,28.779,28.134,28.432,151702,0
2016-10-19,28.382,29.374,28.382,29.275,230150,0
2016-10-20,28.978,30.169,28.978,29.97,375256,0
2016-10-21,29.722,30.169,29.579,29.87,240892,0
2016-10-24,29.92,30.267,29.275,29.722,318547,0
2016-10-25,29.574,30.119,29.275,29.722,287220,0
2016-10-26,29.374,30.164,28.829,29.028,276346,0
2016-10-27,29.574,29.574,28.829,29.028,305792,0
2016-10-28,30.02,30.02,29.077,29.176,371405,0
2016-10-31,29.424,29.92,28.829,29.92,523936,0
2016-11-01,29.87,29.92,28.829,29.077,299047,0
2016-11-02,28.928,29.623,28.928,29.225,352794,0
2016-11-03,29.325,29.574,28.58,28.68,271030,0
2016-11-04,28.73,29.722,28.58,29.325,283254,0
2016-11-07,29.87,30.467,29.424,30.02,441549,0
2016-11-08,29.87,30.094,29.574,29.97,265276,0
2016-11-09,29.225,31.508,28.879,31.508,513741,0
2016-11-10,31.607,33.692,31.607,32.898,642790,0
2016-11-11,33.095,34.188,32.699,33.79,396350,0
2016-11-14,34.436,35.428,34.287,34.634,494274,0
2016-11-15,35.378,36.024,34.783,35.478,627053,0
2016-11-16,35.676,35.726,34.832,34.882,588749,0
2016-11-17,34.733,36.024,34.486,35.925,299895,0
2016-11-18,35.925,36.47,35.527,35.577,475005,0
2016-11-21,35.925,36.307,35.378,36.073,301253,0
2016-11-22,36.371,36.988,36.222,36.47,312576,0
2016-11-23,36.569,36.965,36.116,36.916,204603,0
2016-11-25,37.015,37.552,36.818,36.916,123556,0
2016-11-28,36.916,37.215,36.425,36.719,308920,0
2016-11-29,36.669,37.958,36.549,37.314,383489,0
2016-11-30,37.462,37.661,36.569,36.569,364739,0
2016-12-01,36.47,37.512,35.9,36.172,404543,0
2016-12-02,36.024,37.165,35.925,36.272,273374,0
2016-12-05,36.371,36.818,35.478,35.577,404686,0
2016-12-06,35.131,36.147,34.838,36.073,499232,0
2016-12-07,36.321,37.215,35.974,37.015,298306,0
2016-12-08,36.818,37.859,36.222,37.314,379318,0
2016-12-09,37.562,38.653,37.314,38.653,339493,0
2016-12-12,38.256,38.455,35.378,35.925,601831,0
2016-12-13,35.825,37.215,35.825,36.024,351616,0
2016-12-14,36.172,37.215,36.122,36.371,388759,0
2016-12-15,36.371,39.057,36.222,38.554,664606,0
2016-12-16,38.653,38.997,36.965,37.115,627908,0
2016-12-19,37.215,37.765,36.719,37.314,291716,0
2016-12-20,37.661,39.1,37.364,39.002,275766,0
2016-12-21,39.052,39.298,38.455,38.702,241641,0
2016-12-22,38.554,38.852,37.81,38.158,427731,0
2016-12-23,38.256,38.852,38.165,38.702,143593,0
2016-12-27,38.902,39.243,38.702,38.752,261803,0
2016-12-28,38.802,38.852,37.41,37.46,337027,0
2016-12-29,37.46,37.908,36.526,37.213,326320,0
2016-12-30,37.312,37.61,36.07,36.219,309253,0
2017-01-03,36.716,37.169,35.623,36.318,400070,0
2017-01-04,36.616,37.66,36.07,37.213,377924,0
2017-01-05,36.963,37.213,36.318,36.368,268869,0
2017-01-06,36.467,36.666,35.76,35.97,205077,0
2017-01-09,35.722,36.07,35.274,35.424,310684,0
2017-01-10,35.573,36.616,35.374,36.318,374767,0
2017-01-11,36.318,36.766,36.02,36.566,283822,0
2017-01-12,35.771,36.566,35.672,36.119,269449,0
2017-01-13,36.269,36.816,36.219,36.766,215554,0
2017-01-17,36.666,37.263,35.871,36.02,246904,0
2017-01-18,35.921,36.517,35.722,36.517,219466,0
2017-01-19,36.666,36.756,35.722,36.07,227022,0
2017-01-20,36.119,36.914,36.02,36.616,264859,0
2017-01-23,36.566,36.766,35.573,35.921,258810,0
2017-01-24,36.02,36.679,35.771,36.318,198642,0
2017-01-25,36.716,36.988,36.119,36.417,266253,0
2017-01-26,36.269,37.213,35.97,36.716,265357,0
2017-01-27,36.766,36.864,36.219,36.368,192279,0
2017-01-30,35.921,35.947,34.182,34.778,428637,0
2017-01-31,34.53,35.274,34.281,35.176,374255,0
2017-02-01,35.424,36.269,35.374,35.97,335434,0
2017-02-02,35.672,36.716,35.225,36.566,551831,0
2017-02-03,36.864,36.963,30.859,34.306,1935192,0
2017-02-06,33.933,34.678,33.238,33.288,592959,0
2017-02-07,33.288,33.735,32.418,32.542,395577,0
2017-02-08,32.394,33.337,31.729,33.088,408829,0
2017-02-09,33.337,35.871,33.337,35.274,603239,0
2017-02-10,35.573,36.269,35.374,35.97,311594,0
2017-02-13,36.169,36.393,35.027,35.324,274783,0
2017-02-14,35.077,35.474,34.605,34.827,229427,0
2017-02-15,34.728,36.417,34.58,36.07,319477,0
2017-02-16,36.119,36.269,34.927,35.374,200961,0
2017-02-17,35.274,35.474,34.728,35.474,248427,0
2017-02-21,35.573,36.045,35.274,35.871,178812,0
2017-02-22,35.623,36.02,35.274,35.871,165664,0
2017-02-23,35.921,36.169,34.977,35.077,278710,0
2017-02-24,34.778,35.324,34.678,35.225,176472,0
2017-02-27,35.176,35.771,34.678,35.623,316789,0
2017-02-28,35.424,35.722,34.629,34.927,495714,0
2017-03-01,35.374,37.46,35.052,36.616,563671,0
2017-03-02,36.467,36.616,35.324,35.424,312393,0
2017-03-03,35.524,35.821,35.027,35.672,150207,0
2017-03-06,35.225,35.524,34.703,35.424,217245,0
2017-03-07,35.324,35.474,34.58,34.58,266727,0
2017-03-08,34.678,34.773,33.933,34.38,232122,0
2017-03-09,34.281,34.791,34.082,34.678,319373,0
2017-03-10,34.927,35.821,34.778,35.573,419887,0
2017-03-13,35.399,35.97,34.827,35.176,286438,0
2017-03-14,35.077,35.077,33.983,34.827,432918,0
2017-03-15,34.877,36.616,34.156,36.318,501132,0
2017-03-16,36.616,36.716,35.796,36.566,322874,0
2017-03-17,36.169,36.517,35.771,35.771,685411,0
2017-03-20,35.821,36.269,35.474,35.623,208131,0
2017-03-21,35.623,35.623,34.48,34.678,410530,0
2017-03-22,34.58,34.728,33.933,34.629,341084,0
2017-03-23,34.629,35.126,34.53,35.027,220086,0
2017-03-24,35.027,35.474,34.678,35.274,404479,0
2017-03-27,34.43,34.927,34.106,34.678,242155,0
2017-03-28,34.48,34.728,33.834,34.58,302364,0
2017-03-29,34.36,34.51,33.563,33.713,218592,0
2017-03-30,33.663,34.111,33.514,33.713,361738,0
2017-03-31,33.563,34.708,33.563,34.111,625868,0
2017-04-03,34.062,34.161,33.115,33.663,291572,0
2017-04-04,33.563,33.812,32.617,32.817,263546,0
2017-04-05,32.965,33.115,31.671,31.771,340945,0
2017-04-06,31.721,31.87,31.372,31.571,255212,0
2017-04-07,31.372,31.771,30.675,31.024,551012,0
2017-04-10,31.024,32.019,30.824,31.671,373989,0
2017-04-11,31.571,32.269,31.074,31.87,385446,0
2017-04-12,31.821,31.821,30.276,30.276,395590,0
2017-04-13,31.671,33.265,31.21,32.916,1274972,0
2017-04-17,33.015,33.04,31.721,32.369,512327,0
2017-04-18,32.169,32.916,31.746,32.767,372082,0
2017-04-19,33.065,34.21,33.065,33.862,383259,0
2017-04-20,34.062,34.808,34.062,34.56,356137,0
2017-04-21,34.61,34.758,34.111,34.161,422249,0
2017-04-24,34.808,35.256,34.61,34.758,368950,0
2017-04-25,35.058,35.954,34.858,35.655,375404,0
2017-04-26,35.555,36.153,35.281,35.705,410688,0
2017-04-27,35.705,35.705,34.658,34.708,536611,0
2017-04-28,36.85,39.688,36.053,37.049,1055657,0
2017-05-01,37.348,37.447,36.451,36.899,511744,0
2017-05-02,36.949,37.348,36.726,36.999,329266,0
2017-05-03,36.801,36.949,36.321,36.801,261165,0
2017-05-04,37.049,37.199,36.053,36.203,183770,0
2017-05-05,36.352,36.651,35.705,36.203,248628,0
2017-05-08,36.103,36.402,35.331,35.555,248520,0
2017-05-09,35.754,36.203,35.655,35.705,317006,0
2017-05-10,35.655,36.003,35.356,35.605,275994,0
2017-05-11,35.306,35.854,34.758,35.555,211773,0
2017-05-12,35.306,35.306,34.683,34.808,224525,0
2017-05-15,34.808,35.754,34.808,35.356,196095,0
2017-05-16,35.306,35.555,35.008,35.555,191120,0
2017-05-17,34.958,35.008,33.762,33.762,326347,0
2017-05-18,33.762,34.26,33.315,33.762,361353,0
2017-05-19,33.812,34.51,33.812,34.31,226405,0
2017-05-22,34.41,34.56,34.062,34.21,263973,0
2017-05-23,34.26,35.058,34.21,34.858,283683,0
2017-05-24,35.008,35.506,34.535,34.908,419130,0
2017-05-25,35.058,36.352,34.858,36.153,277752,0
2017-05-26,36.003,36.003,35.157,35.206,233987,0
2017-05-30,35.206,35.427,34.36,34.46,311002,0
2017-05-31,34.46,34.808,33.802,34.161,384019,0
2017-06-01,34.41,35.107,34.116,34.908,254421,0
2017-06-02,35.157,36.451,35.032,35.829,320168,0
2017-06-05,35.904,36.116,35.456,35.555,171270,0
2017-06-06,35.356,35.854,34.958,35.555,159136,0
2017-06-07,35.705,36.053,35.331,35.904,298268,0
2017-06-08,36.053,36.751,35.605,36.451,261785,0
2017-06-09,36.551,37.697,36.501,36.899,291955,0
2017-06-12,36.85,37.397,36.153,37.348,346036,0
2017-06-13,37.447,37.447,36.801,37.298,386526,0
2017-06-14,37.199,37.348,36.551,37.149,258180,0
2017-06-15,36.551,37.099,36.352,36.899,173878,0
2017-06-16,36.551,36.899,36.451,36.551,409111,0
2017-06-19,36.85,37.049,36.451,36.751,176251,0
2017-06-20,36.651,36.651,35.506,35.655,158417,0
2017-06-21,35.655,36.402,35.605,36.203,227400,0
2017-06-22,36.402,36.651,35.605,35.854,105605,0
2017-06-23,35.854,36.253,35.456,36.053,269669,0
2017-06-26,36.302,36.726,35.904,36.053,181971,0
2017-06-27,36.003,36.003,35.306,35.306,271271,0
2017-06-28,35.536,35.711,34.837,34.887,342990,0
2017-06-29,34.887,35.137,34.288,34.887,251540,0
2017-06-30,34.987,35.286,34.238,35.037,303708,0
2017-07-03,35.137,35.785,35.137,35.336,110996,0
2017-07-05,35.336,35.785,34.438,35.785,239396,0
2017-07-06,35.286,35.885,34.987,35.186,212819,0
2017-07-07,35.586,36.784,35.436,36.734,268916,0
2017-07-10,36.434,37.208,36.135,36.534,246234,0
2017-07-11,36.484,36.734,36.035,36.135,208189,0
2017-07-12,36.434,37.233,36.185,36.933,366856,0
2017-07-13,36.883,37.045,36.409,36.684,165865,0
2017-07-14,36.634,36.933,36.384,36.484,159501,0
2017-07-17,36.634,37.832,36.384,37.832,247466,0
2017-07-18,37.632,37.732,37.233,37.482,274328,0
2017-07-19,37.383,37.932,37.183,37.832,140536,0
2017-07-20,37.782,38.131,37.383,38.081,262264,0
2017-07-21,38.331,38.331,37.632,37.882,272260,0
2017-07-24,37.932,38.066,37.532,37.832,265745,0
2017-07-25,38.131,38.131,37.532,37.632,215563,0
2017-07-26,37.632,37.682,36.983,37.632,190117,0
2017-07-27,37.333,37.333,35.486,35.636,420581,0
2017-07-28,39.579,39.579,37.083,37.532,613584,0
2017-07-31,37.333,37.532,35.935,36.434,573226,0
2017-08-01,36.684,37.149,36.085,36.285,221369,0
2017-08-02,36.285,36.484,35.386,35.985,182189,0
2017-08-03,36.035,36.534,35.661,35.785,116426,0
2017-08-04,36.135,36.834,35.885,36.784,197485,0
2017-08-07,36.883,36.933,36.235,36.584,301555,0
2017-08-08,36.384,36.584,35.835,36.235,289029,0
2017-08-09,36.035,36.983,35.935,36.933,373503,0
2017-08-10,37.682,38.68,37.183,38.181,415914,0
2017-08-11,38.281,38.331,36.185,36.634,457664,0
2017-08-14,37.033,37.183,36.434,36.834,265550,0
2017-08-15,36.933,37.233,36.06,36.185,186056,0
2017-08-16,36.235,36.634,36.035,36.285,160128,0
2017-08-17,36.135,36.384,34.088,34.338,434015,0
2017-08-18,33.839,34.563,33.49,34.438,333581,0
2017-08-21,34.388,34.687,34.039,34.637,178391,0
2017-08-22,35.137,35.186,33.539,33.639,319603,0
2017-08-23,33.29,33.614,32.641,32.641,338238,0
2017-08-24,32.691,32.891,31.693,31.992,273829,0
2017-08-25,32.242,34.238,32.192,34.138,397847,0
2017-08-28,34.438,34.488,33.939,34.088,384937,0
2017-08-29,33.539,34.488,33.04,34.438,405608,0
2017-08-30,34.238,34.488,33.739,34.088,314131,0
2017-08-31,34.288,35.137,34.288,34.637,362863,0
2017-09-01,34.787,35.486,34.675,35.311,222921,0
2017-09-05,35.186,35.545,34.842,34.937,297374,0
2017-09-06,34.388,36.035,33.739,35.935,368487,0
2017-09-07,35.885,36.285,35.636,36.135,309891,0
2017-09-08,36.085,36.834,35.885,36.734,280790,0
2017-09-11,36.933,37.732,36.823,37.432,202195,0
2017-09-12,37.582,38.655,37.283,38.58,331093,0
2017-09-13,38.331,39.479,38.031,39.429,455467,0
2017-09-14,39.229,39.229,37.033,38.93,221020,0
2017-09-15,38.68,39.728,38.63,39.728,637405,0
2017-09-18,39.928,40.177,39.229,39.978,439338,0
2017-09-19,40.177,41.275,39.928,40.926,564670,0
2017-09-20,40.776,42.618,40.568,42.024,516815,0
2017-09-21,42.174,42.199,41.076,41.725,345427,0
2017-09-22,41.775,42.673,41.375,42.274,354830,0
2017-09-25,41.874,43.172,41.825,42.823,473635,0
2017-09-26,42.923,43.571,42.728,43.322,434263,0
2017-09-27,43.571,44.819,43.322,44.32,497300,0
2017-09-28,44.05,44.65,43.4,43.85,414185,0
2017-09-29,43.65,44.75,43.58,43.9,612002,0
2017-10-02,44.1,45.5,44,45.2,561658,0
2017-10-03,45.05,47.6,45,46.95,470457,0
2017-10-04,46.9,47.2,46.35,46.8,695386,0
2017-10-05,46.8,46.85,46.15,46.45,300346,0
2017-10-06,46.4,46.6,45.9,46.1,392515,0
2017-10-09,46.1,46.475,46,46.3,243074,0
2017-10-10,46.2,47,45.6,45.75,341137,0
2017-10-11,45.85,46.05,45.35,46,385432,0
2017-10-12,45.8,46.6,45.55,46.3,521997,0
2017-10-13,46.65,46.85,46.35,46.65,262148,0
2017-10-16,46.7,46.7,45.15,45.7,371180,0
2017-10-17,45.9,47,45.9,46.35,367342,0
2017-10-18,46.4,46.45,45.85,46.15,190657,0
2017-10-19,45.75,46.2,44.6,45.35,227399,0
2017-10-20,45.9,46.45,45.8,46.15,246077,0
2017-10-23,46,46.15,44.65,44.75,267357,0
2017-10-24,44.85,45.5,44.35,45.2,433041,0
2017-10-25,44.75,44.9,42.85,43.2,538805,0
2017-10-26,44.9,48.45,44.505,46.05,759249,0
2017-10-27,46.1,46.7,45.1,45.65,370152,0
2017-10-30,45.4,46.75,45.15,46.45,406574,0
2017-10-31,46.85,47.65,46.4,47.1,369787,0
2017-11-01,47.6,47.7,46.45,47.05,265353,0
2017-11-02,46.9,47.3,46.5,46.75,246767,0
2017-11-03,46.7,46.8,45.605,45.75,341198,0
2017-11-06,46,47.5,46,47,376078,0
2017-11-07,47.2,47.2,46.2,46.5,273275,0
2017-11-08,46.5,46.5,45.775,46.2,266531,0
2017-11-09,45.7,46.4,45.55,45.8,146696,0
2017-11-10,45.8,46.35,45.75,45.85,346702,0
