Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.377,11.315,10.377,11.11,673705,0
2005-02-28,11.402,11.402,11.008,11.15,673959,0
2005-03-01,11.285,11.772,11.166,11.52,656218,0
2005-03-02,11.52,11.52,11.244,11.292,1447782,0
2005-03-03,11.299,11.386,11.235,11.285,574221,0
2005-03-04,11.206,11.561,11.189,11.544,398950,0
2005-03-07,11.544,11.544,11.244,11.285,730608,0
2005-03-08,11.306,11.323,10.889,10.968,1212189,0
2005-03-09,10.929,10.929,9.865,10.22,2082834,0
2005-03-10,10.187,10.195,9.1932,9.776,2271790,0
2005-03-11,9.816,9.942,9.604,9.69,555845,0
2005-03-14,9.666,9.675,9.2395,9.3501,1537380,0
2005-03-15,9.3501,9.509,9.0669,9.3277,1142486,0
2005-03-16,9.3023,9.4281,8.9722,9.1294,1124617,0
2005-03-17,9.1057,9.737,9.0669,9.729,780287,0
2005-03-18,9.729,9.942,9.65,9.682,608692,0
2005-03-21,9.682,9.682,9.2721,9.517,453319,0
2005-03-22,9.517,9.675,9.4213,9.4281,626307,0
2005-03-23,9.4681,9.617,8.9796,9.0982,539243,0
2005-03-24,9.0736,9.58,9.0736,9.3355,281218,0
2005-03-28,9.2559,9.3111,9.0736,9.1142,228370,0
2005-03-29,9.1531,9.4125,9.1531,9.3657,1228789,0
2005-03-30,9.3735,9.737,9.3735,9.571,446983,0
2005-03-31,9.547,9.729,9.547,9.675,472329,0
2005-04-01,9.675,9.879,9.675,9.831,374492,0
2005-04-04,9.831,9.84,9.626,9.762,223429,0
2005-04-05,9.762,9.959,9.737,9.942,241423,0
2005-04-06,9.95,10.1,9.697,9.697,282740,0
2005-04-07,9.666,9.879,9.666,9.713,357257,0
2005-04-08,9.682,9.801,9.531,9.596,215952,0
2005-04-11,9.675,9.831,9.626,9.746,131295,0
2005-04-12,9.762,9.894,9.617,9.816,353707,0
2005-04-13,9.816,9.942,9.769,9.894,87572,0
2005-04-14,9.974,9.997,9.531,9.626,212909,0
2005-04-15,9.556,9.563,9.2,9.2559,383743,0
2005-04-18,9.1768,9.2482,8.9553,9.1142,241297,0
2005-04-19,9.1932,9.4213,9.0508,9.3735,389700,0
2005-04-20,9.3735,9.3823,9.2328,9.2559,177297,0
2005-04-21,9.1932,9.4535,9.1932,9.4535,151444,0
2005-04-22,9.4535,9.4681,9.3023,9.3569,181732,0
2005-04-25,9.2789,9.3989,9.1531,9.2078,251434,0
2005-04-26,9.2721,9.2721,9.1294,9.1932,191620,0
2005-04-27,9.1531,9.2482,9.1057,9.2328,49806,0
2005-04-28,9.1616,9.2328,8.9087,8.9722,152711,0
2005-04-29,8.9796,9.2328,8.9162,9.0347,154867,0
2005-05-02,9.0347,9.2955,9.0347,9.1932,93529,0
2005-05-03,9.1446,9.596,9.1378,9.3911,192505,0
2005-05-04,9.3989,9.823,9.3911,9.792,263730,0
2005-05-05,9.873,9.926,9.635,9.65,372084,0
2005-05-06,9.666,9.792,9.4681,9.4769,206827,0
2005-05-09,9.4847,9.604,9.3111,9.3111,644684,0
2005-05-10,9.3111,9.3189,9.1531,9.1932,377661,0
2005-05-11,9.2395,9.4213,9.1846,9.2328,273614,0
2005-05-12,9.2395,9.3501,9.0508,9.1932,576755,0
2005-05-13,9.1531,9.2721,8.9087,9.2721,1025132,0
2005-05-16,9.2721,9.617,9.2633,9.524,655201,0
2005-05-17,9.509,9.509,9.3277,9.3911,328236,0
2005-05-18,9.4681,9.4681,9.2789,9.3111,241929,0
2005-05-19,9.3735,9.4535,9.3189,9.4535,258532,0
2005-05-20,9.3735,9.4067,9.2328,9.4067,157781,0
2005-05-23,9.4067,9.4457,9.3111,9.3501,54622,0
2005-05-24,9.3501,9.4925,9.3501,9.4281,97838,0
2005-05-25,9.3911,9.4613,9.3111,9.3111,26361,0
2005-05-26,9.2955,9.3911,9.2395,9.3111,190857,0
2005-05-27,9.3111,9.4213,9.2789,9.3023,370817,0
2005-05-31,9.563,9.808,9.4281,9.635,717808,0
2005-06-01,9.713,10.171,9.643,10.163,698037,0
2005-06-02,10.171,10.4,10.1,10.4,631124,0
2005-06-03,10.359,10.377,10.021,10.06,254475,0
2005-06-06,10.195,10.195,9.596,9.721,211769,0
2005-06-07,9.721,9.769,9.4681,9.617,328488,0
2005-06-08,9.611,9.847,9.587,9.675,161964,0
2005-06-09,9.713,9.713,9.547,9.675,472962,0
2005-06-10,9.666,9.856,9.666,9.823,175649,0
2005-06-13,9.816,9.935,9.746,9.847,301494,0
2005-06-14,9.816,9.981,9.792,9.911,241929,0
2005-06-15,9.99,10.14,9.974,10.069,149290,0
2005-06-16,10.116,10.353,10.116,10.289,365874,0
2005-06-17,10.368,10.393,10.148,10.266,604763,0
2005-06-20,10.345,10.4,10.155,10.258,101385,0
2005-06-21,10.258,10.368,10.171,10.258,150177,0
2005-06-22,10.329,10.329,10.211,10.258,262208,0
2005-06-23,10.22,10.22,9.926,9.926,105693,0
2005-06-24,10.005,10.021,9.746,9.792,183762,0
2005-06-27,9.831,9.926,9.697,9.801,214936,0
2005-06-28,9.879,9.894,9.737,9.785,154360,0
2005-06-29,9.762,9.942,9.65,9.737,312138,0
2005-06-30,9.816,9.831,9.4213,9.4213,313913,0
2005-07-01,9.501,9.894,9.501,9.776,231286,0
2005-07-05,9.776,9.785,9.571,9.675,45242,0
2005-07-06,9.65,9.705,9.517,9.547,103922,0
2005-07-07,9.4681,9.626,9.3823,9.54,344710,0
2005-07-08,9.524,9.58,9.4125,9.4681,132940,0
2005-07-11,9.4613,9.4925,9.3023,9.3989,437985,0
2005-07-12,9.4535,9.705,9.4067,9.705,482972,0
2005-07-13,9.737,9.84,9.729,9.785,321772,0
2005-07-14,9.808,9.942,9.785,9.902,801703,0
2005-07-15,9.92,10.045,9.823,9.981,478790,0
2005-07-18,9.935,9.935,9.792,9.823,86938,0
2005-07-19,9.873,9.879,9.705,9.865,390080,0
2005-07-20,9.981,10.005,9.666,9.746,452812,0
2005-07-21,9.666,9.808,9.531,9.776,418214,0
2005-07-22,9.746,9.792,9.571,9.635,271458,0
2005-07-25,9.635,9.816,9.604,9.658,122042,0
2005-07-26,9.658,10.014,9.596,9.894,435830,0
2005-07-27,9.911,9.981,9.885,9.92,274880,0
2005-07-28,9.997,9.997,9.604,9.626,439124,0
2005-07-29,9.705,9.981,9.705,9.942,137124,0
2005-08-01,10.021,10.345,9.911,10.22,187436,0
2005-08-02,10.24,10.415,10.203,10.211,327601,0
2005-08-03,10.211,10.345,10.1,10.179,139024,0
2005-08-04,10.1,10.345,10.06,10.305,183762,0
2005-08-05,10.021,10.249,10.021,10.179,55636,0
2005-08-08,10.1,10.408,9.997,10.124,105693,0
2005-08-09,10.116,10.337,10.1,10.132,89853,0
2005-08-10,10.211,10.488,10.171,10.47,466499,0
2005-08-11,10.439,10.582,9.894,10.203,373224,0
2005-08-12,10.22,10.22,10.03,10.1,105820,0
2005-08-15,10.1,10.393,10.1,10.393,330008,0
2005-08-16,10.337,10.337,10.021,10.045,117355,0
2005-08-17,9.965,10.109,9.95,9.99,57789,0
2005-08-18,10.021,10.037,9.547,9.617,177803,0
2005-08-19,9.604,9.705,9.4213,9.4535,608059,0
2005-08-22,9.4681,9.713,9.4681,9.556,680042,0
2005-08-23,9.547,9.69,9.4369,9.4681,481073,0
2005-08-24,9.4681,9.547,9.3989,9.4681,407568,0
2005-08-25,9.4681,9.547,9.3501,9.547,1186589,0
2005-08-26,9.501,9.666,9.501,9.571,1181774,0
2005-08-29,9.571,9.658,9.4769,9.571,389825,0
2005-08-30,9.587,9.626,9.4535,9.4769,132562,0
2005-08-31,9.556,9.556,9.3911,9.4681,169187,0
2005-09-01,9.4681,9.547,9.4213,9.4535,369802,0
2005-09-02,9.4681,9.531,9.4281,9.4681,1341076,0
2005-09-06,9.4681,9.4769,9.4067,9.4457,795875,0
2005-09-07,9.4457,9.4681,9.1531,9.3989,305676,0
2005-09-08,9.4281,9.4457,9.1691,9.1932,1013980,0
2005-09-09,9.1932,9.1932,8.727,8.8379,5210823,0
2005-09-12,9.0347,9.0347,8.814,8.8771,895613,0
2005-09-13,8.7983,8.9395,8.7349,8.8379,885219,0
2005-09-14,8.7662,9.2482,8.7662,9.2482,2625753,0
2005-09-15,9.1691,9.4535,9.0982,9.1057,1020951,0
2005-09-16,9.1846,9.1846,8.8379,9.0271,1465779,0
2005-09-19,9.0271,9.1846,9.0186,9.1218,332290,0
2005-09-20,9.2,9.3277,9.1616,9.2559,583852,0
2005-09-21,9.3355,9.3569,9.0669,9.2721,634418,0
2005-09-22,9.1932,9.3501,9.1378,9.2241,464724,0
2005-09-23,9.1846,9.4457,9.1846,9.3735,267658,0
2005-09-26,9.3023,9.556,9.2164,9.4613,487535,0
2005-09-27,9.54,9.776,9.4369,9.658,375380,0
2005-09-28,9.801,10.014,9.746,9.965,558507,0
2005-09-29,10.045,10.203,9.762,10.148,551155,0
2005-09-30,10.069,10.258,10.069,10.187,404781,0
2005-10-03,10.179,10.353,10.179,10.345,345091,0
2005-10-04,10.283,10.621,10.283,10.597,1393162,0
2005-10-05,10.613,10.644,10.249,10.314,1018670,0
2005-10-06,10.234,10.353,9.792,9.865,309478,0
2005-10-07,9.785,10.124,9.785,10.045,275134,0
2005-10-10,10.045,10.053,9.823,10.005,172356,0
2005-10-11,10.005,10.092,9.785,9.935,193267,0
2005-10-12,9.902,9.959,9.556,9.666,302256,0
2005-10-13,9.509,9.596,9.2559,9.4281,390966,0
2005-10-14,9.4681,9.729,9.2328,9.729,179325,0
2005-10-17,9.666,9.84,9.587,9.84,175142,0
2005-10-18,9.762,9.823,9.675,9.737,243959,0
2005-10-19,9.769,9.823,9.4067,9.776,239268,0
2005-10-20,9.697,9.873,9.596,9.604,340656,0
2005-10-21,9.611,10.005,9.54,9.997,469921,0
2005-10-24,9.92,10.297,9.776,10.24,600709,0
2005-10-25,10.163,10.305,10.109,10.275,305930,0
2005-10-26,10.195,10.385,10.109,10.385,270446,0
2005-10-27,10.431,10.431,10.187,10.258,550649,0
2005-10-28,10.258,10.495,10.258,10.415,206446,0
2005-10-31,10.431,10.55,10.385,10.385,426326,0
2005-11-01,10.408,10.495,10.305,10.321,496408,0
2005-11-02,10.24,10.415,10.24,10.415,368283,0
2005-11-03,10.812,11.166,10.653,10.85,1125757,0
2005-11-04,10.692,10.944,10.66,10.889,296807,0
2005-11-07,10.881,10.881,10.534,10.74,262334,0
2005-11-08,10.732,10.889,10.604,10.858,188322,0
2005-11-09,10.723,10.812,10.628,10.699,589808,0
2005-11-10,10.668,11.038,10.525,10.976,334444,0
2005-11-11,10.929,11.244,10.929,11.11,550902,0
2005-11-14,10.968,11.118,10.961,11.078,313408,0
2005-11-15,11.047,11.047,10.858,10.897,706907,0
2005-11-16,10.85,11,10.756,10.913,815646,0
2005-11-17,10.913,11.244,10.897,11.244,860507,0
2005-11-18,11.221,11.346,11.062,11.268,393882,0
2005-11-21,11.355,11.355,11.141,11.346,193899,0
2005-11-22,11.346,11.346,11.18,11.315,704500,0
2005-11-23,11.315,11.426,11.214,11.332,572826,0
2005-11-25,11.292,11.441,11.244,11.402,130787,0
2005-11-28,11.402,11.402,10.692,10.786,508573,0
2005-11-29,10.786,10.858,10.684,10.778,221779,0
2005-11-30,10.74,10.803,10.518,10.518,528470,0
2005-12-01,10.699,10.921,10.368,10.455,516813,0
2005-12-02,10.534,10.732,10.415,10.447,407442,0
2005-12-05,10.495,10.557,10.258,10.305,254857,0
2005-12-06,10.415,10.415,10.258,10.305,240662,0
2005-12-07,10.337,10.488,9.926,10.03,469540,0
2005-12-08,10.069,10.179,9.801,9.879,226722,0
2005-12-09,10.084,10.084,9.721,9.776,394008,0
2005-12-12,9.762,9.942,9.626,9.697,155881,0
2005-12-13,9.808,9.84,9.4847,9.785,1083048,0
2005-12-14,9.785,10.132,9.776,10.109,271077,0
2005-12-15,10.258,10.283,10.077,10.092,1365025,0
2005-12-16,10.06,10.148,9.801,9.856,287807,0
2005-12-19,9.935,9.935,9.587,9.713,275007,0
2005-12-20,9.713,9.792,9.4769,9.611,180593,0
2005-12-21,9.611,9.926,9.547,9.823,327601,0
2005-12-22,9.823,10.258,9.823,10.195,871281,0
2005-12-23,10.163,10.258,10.084,10.211,89981,0
2005-12-27,10.258,10.283,9.965,10.109,382097,0
2005-12-28,10.14,10.187,9.894,10.163,455472,0
2005-12-29,10.124,10.258,10.069,10.171,84022,0
2005-12-30,10.092,10.266,9.942,10.171,212655,0
2006-01-03,10.337,10.479,10.22,10.227,659384,0
2006-01-04,10.148,10.543,10.148,10.495,498814,0
2006-01-05,10.495,10.55,10.321,10.337,274374,0
2006-01-06,10.345,10.51,10.24,10.368,257392,0
2006-01-09,10.423,10.447,10.321,10.329,54242,0
2006-01-10,10.249,10.359,10.069,10.211,106583,0
2006-01-11,10.258,10.495,10.195,10.47,221906,0
2006-01-12,10.455,10.455,10.258,10.266,83136,0
2006-01-13,9.942,10.359,9.942,10.275,216711,0
2006-01-17,10.203,10.211,9.762,9.997,781808,0
2006-01-18,9.942,9.942,9.626,9.675,367269,0
2006-01-19,9.746,9.865,9.635,9.666,431141,0
2006-01-20,9.746,9.997,9.563,9.563,543046,0
2006-01-23,9.617,9.721,9.4681,9.58,202519,0
2006-01-24,9.626,9.705,9.547,9.626,198969,0
2006-01-25,9.643,10.124,9.643,10.06,524541,0
2006-01-26,10.1,10.574,10.037,10.393,546338,0
2006-01-27,10.393,10.495,10.249,10.266,112791,0
2006-01-30,10.234,10.502,10.234,10.359,218612,0
2006-01-31,10.368,10.368,10.053,10.249,123690,0
2006-02-01,10.289,10.289,10.037,10.037,113426,0
2006-02-02,9.981,10.077,9.792,9.894,95302,0
2006-02-03,9.831,9.926,9.643,9.682,346105,0
2006-02-06,9.635,9.935,9.635,9.84,235975,0
2006-02-07,9.847,9.926,9.705,9.713,163863,0
2006-02-08,9.713,9.879,9.713,9.84,179325,0
2006-02-09,9.84,9.942,9.785,9.84,1525975,0
2006-02-10,9.92,10.037,9.92,9.965,861522,0
2006-02-13,9.965,9.965,9.617,9.643,132308,0
2006-02-14,9.596,9.792,9.3423,9.4847,1155793,0
2006-02-15,9.4847,9.658,9.4457,9.4457,367014,0
2006-02-16,9.4769,9.65,9.4213,9.626,888515,0
2006-02-17,9.587,9.617,9.4369,9.4535,268164,0
2006-02-21,9.4613,9.547,9.3355,9.3355,380702,0
2006-02-22,9.3189,9.3657,9.2721,9.2789,640502,0
2006-02-23,9.2877,9.643,9.2482,9.509,321643,0
2006-02-24,9.4681,9.84,9.4681,9.823,867224,0
2006-02-27,9.894,9.974,9.801,9.885,408331,0
2006-02-28,10.021,10.021,9.873,9.935,291989,0
2006-03-01,9.894,10.314,9.894,10.266,553058,0
2006-03-02,10.266,10.321,10.109,10.227,166654,0
2006-03-03,10.297,10.408,10.132,10.408,380196,0
2006-03-06,10.377,10.479,10.021,10.109,116212,0
2006-03-07,10.06,10.077,9.705,9.902,978115,0
2006-03-08,9.823,10.014,9.769,9.959,296425,0
2006-03-09,9.942,10.368,9.942,10.345,354341,0
2006-03-10,10.266,10.275,10.021,10.171,781301,0
2006-03-13,10.385,10.574,10.249,10.55,1200528,0
2006-03-14,10.604,10.85,10.55,10.85,1071389,0
2006-03-15,10.873,10.961,10.732,10.921,477777,0
2006-03-16,10.921,10.929,10.786,10.826,669777,0
2006-03-17,10.833,10.992,10.818,10.905,312775,0
2006-03-20,10.929,11,10.786,10.961,575108,0
2006-03-21,11.023,11.078,10.944,10.952,682071,0
2006-03-22,10.74,10.952,10.732,10.889,220132,0
2006-03-23,10.85,10.865,10.778,10.858,227737,0
2006-03-24,10.85,10.897,10.756,10.85,92895,0
2006-03-27,10.858,10.921,10.762,10.85,129392,0
2006-03-28,10.77,10.794,10.289,10.297,249280,0
2006-03-29,10.258,10.447,10.1,10.439,507181,0
2006-03-30,10.812,10.812,10.415,10.543,143333,0
2006-03-31,10.597,10.812,10.502,10.684,194785,0
2006-04-03,10.604,10.723,10.479,10.589,156765,0
2006-04-04,10.55,10.637,10.337,10.393,357383,0
2006-04-05,10.314,10.464,10.297,10.377,308971,0
2006-04-06,10.345,10.431,10.314,10.408,143207,0
2006-04-07,10.337,10.359,10.227,10.337,257266,0
2006-04-10,10.275,10.337,8.8771,10.014,1115871,0
2006-04-11,9.902,10.1,9.776,9.865,598429,0
2006-04-12,9.831,10.187,9.792,10.06,172101,0
2006-04-13,10.06,10.195,9.959,10.06,174636,0
2006-04-17,10.06,10.314,9.997,10.275,145615,0
2006-04-18,10.258,10.47,10.155,10.385,343949,0
2006-04-19,10.415,10.628,10.377,10.525,167793,0
2006-04-20,10.55,10.55,10.4,10.447,135983,0
2006-04-21,10.455,10.574,10.337,10.4,145360,0
2006-04-24,10.4,10.455,10.329,10.4,276021,0
2006-04-25,10.4,10.502,10.258,10.415,519474,0
2006-04-26,10.415,10.495,10.368,10.439,567377,0
2006-04-27,10.439,10.439,10.171,10.249,812098,0
2006-04-28,10.22,10.289,10.124,10.22,554198,0
2006-05-01,10.1,10.359,10.1,10.187,257518,0
2006-05-02,10.163,10.249,10.06,10.22,120269,0
2006-05-03,10.22,10.22,9.981,10.077,120523,0
2006-05-04,10.084,10.155,9.997,10.069,153598,0
2006-05-05,10.124,10.24,10.124,10.187,178184,0
2006-05-08,10.179,10.368,10.109,10.266,403640,0
2006-05-09,10.258,10.479,10.258,10.385,586894,0
2006-05-10,10.329,10.393,10.289,10.377,298960,0
2006-05-11,10.408,10.51,10.069,10.163,547481,0
2006-05-12,10.1,10.1,9.873,9.965,202644,0
2006-05-15,9.926,9.926,9.682,9.831,356114,0
2006-05-16,9.911,10.014,9.885,10.005,157401,0
2006-05-17,9.981,10.014,9.713,9.713,526698,0
2006-05-18,9.69,9.816,9.4281,9.4613,399966,0
2006-05-19,9.4535,9.4613,9.2328,9.3023,381208,0
2006-05-22,9.3111,9.3111,8.7192,8.8379,502617,0
2006-05-23,8.9162,9.1932,8.727,8.7433,456488,0
2006-05-24,8.7744,8.8379,8.4431,8.4825,251689,0
2006-05-25,8.5062,8.814,8.4431,8.8058,992941,0
2006-05-26,8.8845,9.1531,8.8379,9.1142,354215,0
2006-05-30,9.1531,9.1531,8.5536,8.5615,328740,0
2006-05-31,8.6009,8.8296,8.5378,8.6483,302887,0
2006-06-01,8.6168,9.0271,8.6168,8.9955,274880,0
2006-06-02,8.9955,9.1378,8.9722,9.0896,207334,0
2006-06-05,9.0736,9.2559,8.9722,8.9722,425437,0
2006-06-06,8.9955,8.9955,8.7744,8.8379,292498,0
2006-06-07,8.8771,8.9162,8.6403,8.6483,119634,0
2006-06-08,8.4825,8.6483,8.0642,8.6246,567503,0
2006-06-09,8.6009,8.7744,8.3484,8.3484,288947,0
2006-06-12,8.3484,8.4352,7.8827,7.9302,372084,0
2006-06-13,7.9223,8.088,7.7012,7.796,405921,0
2006-06-14,7.8512,8.0565,7.7329,7.8591,266263,0
2006-06-15,7.8907,8.522,7.8907,8.4668,227862,0
2006-06-16,8.5456,8.5929,8.2457,8.301,250167,0
2006-06-19,8.2853,8.2853,7.938,7.9775,143461,0
2006-06-20,8.0565,8.1274,7.9696,8.1274,93529,0
2006-06-21,8.1274,8.4115,8.1115,8.3641,188703,0
2006-06-22,8.3484,8.3562,8.1669,8.2853,132181,0
2006-06-23,8.2931,8.4352,8.222,8.4115,133829,0
2006-06-26,8.3641,8.3641,8.1669,8.3167,230144,0
2006-06-27,8.2853,8.3957,8.2457,8.3088,321643,0
2006-06-28,8.3088,8.3641,8.2379,8.3246,169947,0
2006-06-29,8.3641,8.7744,8.3246,8.7192,332417,0
2006-06-30,8.727,9.2721,8.727,9.1531,572700,0
2006-07-03,9.1531,9.2482,9.0896,9.2482,102147,0
2006-07-05,9.1846,9.1846,8.8379,8.9553,271458,0
2006-07-06,8.9553,9.0271,8.9004,8.9162,261574,0
2006-07-07,8.8535,9.1218,8.8535,8.9955,320631,0
2006-07-10,9.0347,9.1446,8.9162,8.933,288695,0
2006-07-11,8.8771,9.3911,8.8213,9.3355,1169479,0
2006-07-12,9.3989,9.3989,9.1531,9.2078,234959,0
2006-07-13,9.1294,9.1294,8.8929,8.9955,584613,0
2006-07-14,9.0186,9.0736,8.948,8.9955,387420,0
2006-07-17,8.9162,9.0101,8.8379,8.8696,239397,0
2006-07-18,8.8696,8.9955,8.6561,8.8611,391854,0
2006-07-19,8.8771,9.3277,8.8771,9.1378,128760,0
2006-07-20,9.1294,9.1932,8.8379,8.8452,61211,0
2006-07-21,8.7901,8.9246,8.7034,8.9004,131039,0
2006-07-24,8.8535,9.2721,8.8535,9.2633,176030,0
2006-07-25,9.2078,9.3911,9.1932,9.3277,91247,0
2006-07-26,9.2559,9.571,9.2395,9.509,140418,0
2006-07-27,9.563,9.762,9.563,9.729,336725,0
2006-07-28,9.762,9.965,9.762,9.879,252576,0
2006-07-31,9.801,10.06,9.746,9.99,201504,0
2006-08-01,9.997,10.005,9.746,9.894,167031,0
2006-08-02,9.865,10.037,9.865,10.005,181732,0
2006-08-03,9.926,9.926,9.697,9.746,126477,0
2006-08-04,9.942,9.981,9.776,9.894,60069,0
2006-08-07,9.769,9.885,9.69,9.816,89599,0
2006-08-08,9.816,9.816,9.611,9.617,46005,0
2006-08-09,9.617,9.785,9.617,9.737,69956,0
2006-08-10,9.666,9.666,9.2721,9.2721,370309,0
2006-08-11,9.2789,9.4769,9.2789,9.4281,138013,0
2006-08-14,9.4281,9.617,9.4213,9.4681,181225,0
2006-08-15,9.524,9.604,9.509,9.571,93907,0
2006-08-16,9.596,9.746,9.58,9.721,340782,0
2006-08-17,9.705,9.785,9.643,9.705,189083,0
2006-08-18,9.682,9.981,9.682,9.894,162469,0
2006-08-21,9.823,9.935,9.823,9.873,106454,0
2006-08-22,9.84,10.163,9.84,10.077,362707,0
2006-08-23,10.116,10.171,9.99,9.99,378548,0
2006-08-24,10.021,10.187,10.021,10.155,268164,0
2006-08-25,10.179,10.314,10.171,10.24,120014,0
2006-08-28,10.22,10.408,10.22,10.393,204037,0
2006-08-29,10.337,10.574,10.321,10.565,501096,0
2006-08-30,10.525,10.842,10.464,10.842,512502,0
2006-08-31,10.85,10.968,10.812,10.85,428226,0
2006-09-01,10.812,10.889,10.778,10.85,161076,0
2006-09-05,10.842,10.889,10.684,10.85,309225,0
2006-09-06,10.77,10.826,10.653,10.699,116593,0
2006-09-07,10.644,10.77,10.574,10.668,85797,0
2006-09-08,10.653,10.756,10.628,10.653,55888,0
2006-09-11,10.574,10.692,10.534,10.613,211263,0
2006-09-12,10.582,10.786,10.582,10.677,74012,0
2006-09-13,10.653,10.653,10.574,10.637,54242,0
2006-09-14,10.597,10.77,10.51,10.74,285273,0
2006-09-15,10.858,10.873,10.794,10.858,85671,0
2006-09-18,10.873,11.047,10.842,11.017,113931,0
2006-09-19,11.038,11.062,10.961,11.062,140038,0
2006-09-20,11.062,11.166,11.047,11.102,165511,0
2006-09-21,11.071,11.125,10.983,11.047,293003,0
2006-09-22,11.038,11.141,10.968,11.141,93146,0
2006-09-25,11.11,11.11,10.77,10.889,254857,0
2006-09-26,10.85,11,10.732,10.897,532779,0
2006-09-27,10.85,11.008,10.818,10.889,109369,0
2006-09-28,10.865,10.992,10.818,10.983,79460,0
2006-09-29,10.944,10.944,10.812,10.85,302001,0
2006-10-02,10.812,11.031,10.803,10.961,168301,0
2006-10-03,10.968,11.125,10.937,11.047,188069,0
2006-10-04,10.983,11.118,10.961,11.023,190351,0
2006-10-05,11.008,11.125,11.008,11.102,100243,0
2006-10-06,11.141,11.166,11.038,11.11,317464,0
2006-10-09,10.968,11.096,10.929,11.017,114693,0
2006-10-10,11.087,11.197,10.983,11.071,307578,0
2006-10-11,11.047,11.096,11.023,11.071,136872,0
2006-10-12,11.071,11.206,11,11.071,444196,0
2006-10-13,11.017,11.15,10.968,11.038,414792,0
2006-10-16,11.102,11.158,10.976,11.11,105568,0
2006-10-17,11.047,11.055,10.905,11.038,127114,0
2006-10-18,11.047,11.133,10.961,10.968,239268,0
2006-10-19,10.968,11.047,10.937,11.008,96696,0
2006-10-20,11.031,11.141,10.913,11.125,747209,0
2006-10-23,11.125,11.189,11.087,11.118,199476,0
2006-10-24,11.118,11.166,11.062,11.166,79587,0
2006-10-25,11.125,11.206,11.047,11.173,115579,0
2006-10-26,11.166,11.52,11.166,11.496,536707,0
2006-10-27,11.504,11.9,11.465,11.859,436718,0
2006-10-30,11.859,11.9,11.718,11.798,285145,0
2006-10-31,11.837,11.947,11.742,11.915,261067,0
2006-11-01,11.955,12.034,11.718,11.843,248013,0
2006-11-02,11.843,12.01,11.78,11.923,140799,0
2006-11-03,11.907,12.034,11.868,12.034,72236,0
2006-11-06,12.01,12.118,11.923,12.118,88204,0
2006-11-07,12.153,12.215,12.136,12.144,78319,0
2006-11-08,12.144,12.584,12.064,12.428,275514,0
2006-11-09,12.491,12.626,12.388,12.491,230904,0
2006-11-10,12.571,12.626,11.962,12.215,273739,0
2006-11-13,12.215,12.271,12.098,12.271,93021,0
2006-11-14,12.317,12.736,12.317,12.736,436590,0
2006-11-15,12.736,13.295,12.736,13.099,351173,0
2006-11-16,13.099,13.114,12.948,13.003,167031,0
2006-11-17,12.948,13.003,12.672,12.783,229764,0
2006-11-20,12.728,13.052,12.728,12.965,177043,0
2006-11-21,12.965,13.003,12.901,12.917,206064,0
2006-11-22,12.917,13.178,12.91,13.044,161202,0
2006-11-24,12.965,13.019,12.861,12.996,128254,0
2006-11-27,12.981,12.996,12.704,12.742,204798,0
2006-11-28,12.704,13.092,12.704,13.066,230018,0
2006-11-29,13.099,13.857,13.099,13.69,371322,0
2006-11-30,13.493,13.737,13.493,13.62,282105,0
2006-12-01,13.564,13.651,13.493,13.612,269305,0
2006-12-04,13.651,13.958,13.651,13.848,112917,0
2006-12-05,13.807,14.18,13.807,14.108,142826,0
2006-12-06,14.125,14.306,14.093,14.243,106327,0
2006-12-07,14.281,14.456,14.219,14.449,185408,0
2006-12-08,14.401,14.519,14.36,14.463,189717,0
2006-12-11,14.637,14.637,14.408,14.519,180593,0
2006-12-12,14.614,14.929,14.519,14.851,163610,0
2006-12-13,14.599,14.874,14.542,14.795,248901,0
2006-12-14,14.834,15.111,14.574,14.795,271458,0
2006-12-15,14.834,14.992,13.51,14.779,158795,0
2006-12-18,14.755,15.229,14.755,15.182,213543,0
2006-12-19,15.221,15.346,15.173,15.221,357383,0
2006-12-20,15.546,16.003,15.308,15.702,382856,0
2006-12-21,15.585,15.694,15.457,15.6,300101,0
2006-12-22,15.388,17.076,15.388,15.512,138517,0
2006-12-26,15.52,15.694,15.388,15.6,91880,0
2006-12-27,15.435,15.702,15.435,15.6,99230,0
2006-12-28,15.639,15.765,15.553,15.6,97962,0
2006-12-29,15.52,15.884,15.457,15.79,78446,0
2007-01-03,15.781,16.097,15.781,16.033,423916,0
2007-01-04,16.113,16.216,15.9,16.176,291864,0
2007-01-05,16.216,16.349,16.058,16.097,186296,0
2007-01-08,16.176,16.374,16.129,16.327,135223,0
2007-01-09,16.279,17.558,15.426,15.861,221779,0
2007-01-10,15.363,16.02,15.34,15.931,388940,0
2007-01-11,15.884,16.279,15.884,16.192,361946,0
2007-01-12,16.27,16.633,16.23,16.515,340656,0
2007-01-16,16.492,17.1,16.492,16.807,458770,0
2007-01-17,16.571,16.729,16.145,16.365,368028,0
2007-01-18,16.294,16.571,16.209,16.263,457375,0
2007-01-19,16.334,16.365,16.089,16.23,416314,0
2007-01-22,16.058,16.397,15.94,16.2,297947,0
2007-01-23,16.2,16.255,16.089,16.192,261193,0
2007-01-24,16.216,16.76,16.216,16.744,150684,0
2007-01-25,16.752,16.815,16.547,16.665,263475,0
2007-01-26,16.492,16.783,16.342,16.752,119002,0
2007-01-29,16.847,16.847,16.477,16.586,167412,0
2007-01-30,16.523,16.571,16.209,16.428,321772,0
2007-01-31,16.374,16.452,16.066,16.255,568773,0
2007-02-01,16.374,16.721,16.374,16.452,399331,0
2007-02-02,16.452,17.13,16.388,17.006,344965,0
2007-02-05,17.085,17.406,17.085,17.376,180974,0
2007-02-06,17.675,18.116,17.382,17.959,228497,0
2007-02-07,18.266,18.299,17.541,17.762,363847,0
2007-02-08,17.77,17.856,17.445,17.501,361186,0
2007-02-09,17.558,17.714,17.163,17.501,226722,0
2007-02-12,17.36,17.382,16.767,17.163,152457,0
2007-02-13,17.163,17.842,17.163,17.738,156750,0
2007-02-14,17.753,17.991,17.69,17.983,172829,0
2007-02-15,17.991,18.03,17.69,17.714,165386,0
2007-02-16,17.753,17.936,17.714,17.88,156765,0
2007-02-20,17.833,17.975,17.558,17.826,111270,0
2007-02-21,17.833,18.108,17.786,18.046,202519,0
2007-02-22,18.014,18.196,17.833,17.991,436337,0
2007-02-23,18.069,18.133,17.707,18.03,147137,0
2007-02-26,17.833,18.046,17.809,18.023,115200,0
2007-02-27,16.657,17.595,14.992,16.689,741888,0
2007-02-28,16.492,16.997,16.294,16.997,460163,0
2007-03-01,16.294,16.847,15.56,16.665,500425,0
2007-03-02,16.611,16.729,16.413,16.539,190984,0
2007-03-05,16.413,16.477,15.71,15.948,325574,0
2007-03-06,16.294,16.752,15.853,16.586,252195,0
2007-03-07,16.255,16.704,16.255,16.532,179579,0
2007-03-08,16.971,17.32,16.971,17.139,145742,0
2007-03-09,17.139,17.463,17.122,17.399,363593,0
2007-03-12,17.36,17.731,17.289,17.675,137503,0
2007-03-13,17.833,18.922,17.257,17.281,336725,0
2007-03-14,16.926,17.999,16.649,17.778,268292,0
2007-03-15,17.898,18.203,17.445,17.613,131422,0
2007-03-16,17.699,17.889,17.147,17.273,150051,0
2007-03-19,17.36,17.485,17.296,17.36,194534,0
2007-03-20,17.304,17.564,17.304,17.509,104553,0
2007-03-21,17.533,17.793,17.289,17.613,221906,0
2007-03-22,17.675,17.753,17.438,17.478,253083,0
2007-03-23,17.438,17.745,17.438,17.604,386785,0
2007-03-26,17.675,17.793,16.989,17.155,282484,0
2007-03-27,16.847,16.98,16.729,16.775,140038,0
2007-03-28,16.633,16.752,16.397,16.532,123563,0
2007-03-29,16.532,16.649,16.145,16.349,219373,0
2007-03-30,16.303,16.887,16.238,16.839,319111,0
2007-04-02,17.327,17.525,17.044,17.312,293384,0
2007-04-03,17.289,17.541,17.169,17.39,365368,0
2007-04-04,17.369,17.376,17.006,17.139,183507,0
2007-04-05,17.13,17.352,17.085,17.344,131168,0
2007-04-09,17.39,17.478,17.376,17.438,164117,0
2007-04-10,17.36,17.501,17.36,17.478,202770,0
2007-04-11,17.281,17.88,17.281,17.809,282105,0
2007-04-12,17.818,18.252,17.753,18.133,156133,0
2007-04-13,17.793,18.488,17.77,18.346,172481,0
2007-04-16,18.464,18.599,18.291,18.377,109623,0
2007-04-17,18.307,18.377,17.864,17.983,107974,0
2007-04-18,17.983,18.425,17.927,18.338,123436,0
2007-04-19,18.363,18.392,18.108,18.307,369042,0
2007-04-20,18.938,18.938,18.086,18.574,155500,0
2007-04-23,18.495,18.52,18.211,18.211,126606,0
2007-04-24,18.227,18.455,18.148,18.346,157148,0
2007-04-25,18.542,18.661,18.236,18.282,92134,0
2007-04-26,19.767,19.767,18.227,18.307,403007,0
2007-04-27,18.307,18.455,18.014,18.441,130914,0
2007-04-30,18.401,18.622,17.659,17.801,173621,0
2007-05-01,17.833,18.023,17.762,17.918,31303,0
2007-05-02,18.148,18.384,18.086,18.236,63873,0
2007-05-03,18.307,18.739,18.22,18.471,103665,0
2007-05-04,18.542,18.858,18.527,18.685,82756,0
2007-05-07,18.858,18.914,18.449,18.559,89556,0
2007-05-08,18.535,18.542,18.069,18.244,294608,0
2007-05-09,18.236,18.37,18.108,18.299,442674,0
2007-05-10,18.187,18.346,17.745,17.801,107468,0
2007-05-11,17.911,19.726,17.69,18.962,571814,0
2007-05-14,19.095,19.783,19.087,19.246,367140,0
2007-05-15,19.246,19.67,19.056,19.577,347753,0
2007-05-16,19.687,19.726,19.442,19.631,382097,0
2007-05-17,20.319,21.4,20.114,20.476,759123,0
2007-05-18,20.429,20.515,20.177,20.492,186928,0
2007-05-21,20.452,20.65,20.334,20.492,275134,0
2007-05-22,20.981,21.082,20.634,20.792,428732,0
2007-05-23,20.911,21.675,20.84,21.266,1010176,0
2007-05-24,21.306,21.313,20.555,20.617,409723,0
2007-05-25,20.688,21.187,20.688,21.187,148403,0
2007-05-29,21.62,21.897,21.147,21.329,390293,0
2007-05-30,21.306,21.834,21.195,21.779,208474,0
2007-05-31,21.937,22.661,21.802,22.378,402879,0
2007-06-01,22.796,23.089,22.205,22.284,348511,0
2007-06-04,22.487,22.487,21.967,21.967,148655,0
2007-06-05,21.967,22.118,21.723,21.897,163991,0
2007-06-06,21.857,21.897,21.313,21.455,172863,0
2007-06-07,21.463,21.471,20.263,20.515,296172,0
2007-06-08,20.871,21.336,20.452,20.626,333430,0
2007-06-11,20.753,20.894,20.563,20.674,200743,0
2007-06-12,20.855,20.878,20.114,20.152,153220,0
2007-06-13,20.152,20.617,20.152,20.57,228370,0
2007-06-14,20.279,20.847,20.279,20.5,447234,0
2007-06-15,20.532,20.911,20.532,20.643,427340,0
2007-06-18,20.823,20.847,20.659,20.792,176284,0
2007-06-19,20.515,20.832,20.42,20.832,327222,0
2007-06-20,20.832,20.965,20.563,20.563,249661,0
2007-06-21,20.563,20.8,20.081,20.349,160316,0
2007-06-22,20.349,20.469,19.995,20.105,95935,0
2007-06-25,19.395,20.349,19.213,20.138,255364,0
2007-06-26,20.138,20.445,19.972,20.026,335460,0
2007-06-27,19.664,19.901,19.568,19.726,253464,0
2007-06-28,19.379,19.884,19.183,19.72,241929,0
2007-06-29,19.72,19.963,19.459,19.664,473215,0
2007-07-02,19.64,19.868,19.507,19.774,471187,0
2007-07-03,19.853,20.349,19.853,20.185,355228,0
2007-07-05,20.515,20.515,20.011,20.122,253209,0
2007-07-06,20.042,20.255,19.388,19.537,262208,0
2007-07-09,19.822,20.081,19.552,19.837,192759,0
2007-07-10,19.837,19.853,18.795,18.962,782060,0
2007-07-11,19.073,19.372,18.512,18.739,494379,0
2007-07-12,18.781,18.922,18.535,18.804,1131461,0
2007-07-13,18.89,18.922,18.574,18.67,474484,0
2007-07-16,18.756,18.835,17.793,17.848,717555,0
2007-07-17,17.525,17.864,17.478,17.668,512629,0
2007-07-18,17.714,17.818,17.163,17.399,286034,0
2007-07-19,17.454,17.959,17.195,17.898,1212061,0
2007-07-20,17.707,17.991,17.636,17.936,1321304,0
2007-07-23,17.911,18.828,17.369,18.693,711090,0
2007-07-24,18.542,18.542,17.525,17.643,496914,0
2007-07-25,17.944,17.975,17.445,17.659,488045,0
2007-07-26,17.463,17.463,16.602,16.721,506040,0
2007-07-27,16.815,17.195,16.649,16.965,403134,0
2007-07-30,17.051,17.431,16.807,17.296,365622,0
2007-07-31,17.595,17.699,16.958,17.012,295537,0
2007-08-01,17.107,17.273,16.594,16.933,335332,0
2007-08-02,16.902,17.091,16.807,16.91,429365,0
2007-08-03,16.729,16.926,16.223,16.334,234200,0
2007-08-06,16.152,16.238,15.71,15.978,192378,0
2007-08-07,15.781,16.437,15.616,16.437,807915,0
2007-08-08,16.492,17.745,16.27,16.618,894598,0
2007-08-09,15.585,16.523,15.119,16.152,705134,0
2007-08-10,16.255,17.044,16.073,17.044,578910,0
2007-08-13,17.47,17.848,17.335,17.335,300101,0
2007-08-14,17.122,17.478,16.02,16.917,264870,0
2007-08-15,16.887,17.044,16.247,16.523,1198502,0
2007-08-16,16.382,16.642,14.859,15.402,379942,0
2007-08-17,16.382,17.376,16.192,17.139,540764,0
2007-08-20,17.139,17.809,17.139,17.675,492731,0
2007-08-21,17.753,18.062,17.454,17.762,447490,0
2007-08-22,18.196,18.677,17.959,18.504,639615,0
2007-08-23,18.739,20.399,18.291,20.074,1231704,0
2007-08-24,19.986,21.257,19.986,20.84,1728999,0
2007-08-27,20.981,21.517,20.508,20.65,728835,0
2007-08-28,20.515,20.713,19.726,19.94,565603,0
2007-08-29,20.27,20.823,20.105,20.476,419989,0
2007-08-30,20.042,20.753,20.042,20.563,394516,0
2007-08-31,21.407,21.407,20.381,20.46,269179,0
2007-09-04,20.515,20.515,19.925,19.995,237241,0
2007-09-05,19.726,20.16,19.529,19.862,166145,0
2007-09-06,19.862,19.884,19.332,19.372,202644,0
2007-09-07,19.254,19.254,18.582,18.765,252702,0
2007-09-10,19.095,19.095,18.363,18.765,249408,0
2007-09-11,18.969,19.884,18.938,19.205,318222,0
2007-09-12,19.783,19.783,18.535,18.542,212655,0
2007-09-13,18.819,18.884,18.227,18.582,366254,0
2007-09-14,18.363,18.978,18.227,18.693,98724,0
2007-09-17,18.363,18.788,18.22,18.354,375886,0
2007-09-18,18.542,19.127,18.227,18.922,425564,0
2007-09-19,19.316,19.546,19.159,19.419,201379,0
2007-09-20,19.601,19.742,18.899,19.199,182494,0
2007-09-21,19.411,19.411,18.425,18.71,181100,0
2007-09-24,18.582,19.056,18.512,18.945,259548,0
2007-09-25,18.945,19.213,18.725,19.174,120648,0
2007-09-26,19.451,19.648,19.293,19.522,124704,0
2007-09-27,19.552,20.42,19.254,20.399,181480,0
2007-09-28,20.532,20.532,18.962,19.372,331277,0
2007-10-01,18.938,19.372,18.938,19.017,312775,0
2007-10-02,19.15,19.648,19.095,19.293,170960,0
2007-10-03,19.246,19.246,19.056,19.205,139911,0
2007-10-04,19.388,19.585,18.85,18.89,334951,0
2007-10-05,19.135,19.451,19.135,19.419,165511,0
2007-10-08,19.767,19.767,19.546,19.696,67294,0
2007-10-09,20.042,20.074,19.67,19.901,64000,0
2007-10-10,19.901,19.947,19.711,19.845,99991,0
2007-10-11,20.02,20.138,19.678,19.783,233693,0
2007-10-12,19.995,20.485,19.822,20.224,193520,0
2007-10-15,20.122,20.279,19.498,19.813,200109,0
2007-10-16,19.925,19.98,19.568,19.837,50313,0
2007-10-17,20.2,20.248,19.75,20.16,239397,0
2007-10-18,20.232,20.358,19.972,20.263,170834,0
2007-10-19,20.16,20.16,19.388,19.451,249280,0
2007-10-22,19.302,19.925,19.048,19.238,111904,0
2007-10-23,19.143,19.372,18.038,18.274,534682,0
2007-10-24,18.33,18.33,17.044,17.793,932110,0
2007-10-25,17.975,18.67,16.767,17.163,1120689,0
2007-10-26,17.265,17.905,17.085,17.826,780668,0
2007-10-29,17.376,18.693,17.376,18.133,612113,0
2007-10-30,18.299,19.12,18.148,18.929,375380,0
2007-10-31,18.148,19.056,18.148,18.945,260053,0
2007-11-01,18.969,18.978,18.535,18.63,172356,0
2007-11-02,18.899,18.929,18.252,18.884,137757,0
2007-11-05,18.884,18.884,17.889,17.936,193773,0
2007-11-06,17.872,19.033,17.872,18.962,232677,0
2007-11-07,18.781,18.938,18.384,18.488,292624,0
2007-11-08,19.073,19.073,17.028,17.352,302001,0
2007-11-09,18.527,19.829,18.164,19.222,839343,0
2007-11-12,18.992,19.482,18.417,19.34,283974,0
2007-11-13,19.174,19.916,19.174,19.813,173496,0
2007-11-14,20.16,20.753,19.98,20.42,465360,0
2007-11-15,20.319,20.626,19.925,20.169,135476,0
2007-11-16,20.2,20.452,19.925,20.131,2024283,0
2007-11-19,19.963,20.122,19.537,19.72,90613,0
2007-11-20,19.963,20.287,19.767,20.279,562181,0
2007-11-21,19.884,19.884,19.08,19.159,201757,0
2007-11-23,19.199,19.648,19.135,19.552,62351,0
2007-11-26,19.356,20.208,19.356,19.726,542328,0
2007-11-27,20.081,20.248,19.726,19.94,276299,0
2007-11-28,19.94,21.526,19.94,21.274,2470191,0
2007-11-29,21.439,21.439,20.981,21.091,873956,0
2007-11-30,21.446,21.446,20.832,21.195,427340,0
2007-12-03,21.407,21.407,20.555,20.972,311632,0
2007-12-04,21.069,21.124,20.815,20.965,228370,0
2007-12-05,21.266,21.336,20.776,20.847,251182,0
2007-12-06,20.934,21.117,20.114,20.131,1563614,0
2007-12-07,19.932,20.596,19.932,20.515,214557,0
2007-12-10,20.469,20.469,20.177,20.232,91026,0
2007-12-11,20.192,20.399,18.945,19.064,235721,0
2007-12-12,19.332,19.529,18.992,19.254,410737,0
2007-12-13,19.451,19.451,18.542,18.748,139784,0
2007-12-14,18.677,18.899,18.512,18.614,149670,0
2007-12-17,18.464,18.512,17.438,17.463,120269,0
2007-12-18,17.826,18.314,17.826,18.282,366128,0
2007-12-19,18.094,18.384,18.014,18.236,116086,0
2007-12-20,18.069,18.433,17.898,17.959,180465,0
2007-12-21,18.244,18.495,18.054,18.227,78193,0
2007-12-24,18.252,18.471,18.069,18.22,24332,0
2007-12-26,18.069,18.392,18.014,18.291,58423,0
2007-12-27,18.307,18.542,18.006,18.046,55888,0
2007-12-28,18.116,18.196,17.55,17.714,107974,0
2007-12-31,17.65,17.793,17.36,17.558,186928,0
2008-01-02,17.753,17.927,17.225,17.478,172608,0
2008-01-03,17.643,17.88,17.085,17.335,287554,0
2008-01-04,17.028,17.147,16.657,16.704,198841,0
2008-01-07,16.704,17.1,16.571,16.878,277036,0
2008-01-08,17.163,17.872,16.831,17.558,640408,0
2008-01-09,17.382,17.944,17.382,17.944,391348,0
2008-01-10,17.911,18.929,17.911,18.914,154538,0
2008-01-11,18.582,18.582,17.951,18.244,230144,0
2008-01-14,18.307,18.739,18.252,18.739,209614,0
2008-01-15,18.346,18.449,17.675,17.826,172608,0
2008-01-16,17.636,17.636,17.234,17.533,203403,0
2008-01-17,17.541,17.936,17.06,17.06,228790,0
2008-01-18,17.021,17.304,17.006,17.085,354081,0
2008-01-22,16.374,17.399,16.184,16.721,638686,0
2008-01-23,16.152,16.287,15.128,15.909,680675,0
2008-01-24,15.861,16.611,15.79,16.577,472201,0
2008-01-25,16.712,16.792,15.685,15.916,650007,0
2008-01-28,15.909,16.223,15.71,16.105,181987,0
2008-01-29,16.413,16.515,16.073,16.121,426425,0
2008-01-30,16.058,16.27,15.931,16.011,406556,0
2008-01-31,15.702,17.494,15.647,16.049,383870,0
2008-02-01,16.049,16.303,15.845,16.168,278429,0
2008-02-04,16.168,16.737,16.066,16.626,378419,0
2008-02-05,16.176,16.374,16.049,16.097,380321,0
2008-02-06,16.129,16.374,16.097,16.129,296425,0
2008-02-07,16.2,16.468,15.718,16.145,676240,0
2008-02-08,16.145,16.657,16.145,16.498,299574,0
2008-02-11,16.492,17.249,16.374,17.13,255745,0
2008-02-12,16.27,17.595,16.27,17.376,197953,0
2008-02-13,17.55,18.086,17.478,17.936,699947,0
2008-02-14,18.307,18.731,18.014,18.086,296807,0
2008-02-15,18.069,18.244,17.699,17.864,481201,0
2008-02-19,18.266,18.307,17.494,17.731,103665,0
2008-02-20,17.707,18.014,17.376,17.975,384123,0
2008-02-21,18.173,18.173,17.58,17.911,400092,0
2008-02-22,18.108,18.148,17.541,18.023,343375,0
2008-02-25,18.108,18.108,17.588,17.927,229439,0
2008-02-26,18.274,18.731,18.078,18.377,242477,0
2008-02-27,18.078,18.574,18.078,18.299,119889,0
2008-02-28,18.346,18.542,18.086,18.22,409090,0
2008-02-29,17.826,18.677,17.613,17.842,421891,0
2008-03-03,17.872,18.211,17.1,17.826,455978,0
2008-03-04,17.911,18.582,17.731,17.936,406048,0
2008-03-05,18.384,18.567,17.745,18.108,304155,0
2008-03-06,18.142,18.574,17.801,17.872,394264,0
2008-03-07,17.629,17.951,17.595,17.793,266390,0
2008-03-10,17.501,17.501,15.631,16.95,534040,0
2008-03-11,17.415,17.58,16.933,17.169,228244,0
2008-03-12,17.169,17.169,16.618,16.681,169609,0
2008-03-13,16.492,16.965,16.216,16.831,199094,0
2008-03-14,16.95,16.965,16.121,16.247,155373,0
2008-03-17,15.978,16.073,15.157,15.694,313408,0
2008-03-18,15.631,16.349,15.474,16.184,160568,0
2008-03-19,16.571,16.571,14.685,14.803,337740,0
2008-03-20,15.048,15.449,14.219,15.388,212276,0
2008-03-24,15.663,16.23,15.355,16.136,208601,0
2008-03-25,16.097,16.152,15.639,15.994,141906,0
2008-03-26,16.113,16.515,15.718,16.033,249280,0
2008-03-27,16.342,16.532,16.136,16.515,177678,0
2008-03-28,16.437,16.831,16.413,16.594,228116,0
2008-03-31,16.571,16.775,16.523,16.712,147007,0
2008-04-01,16.712,16.965,16.626,16.941,175903,0
2008-04-02,17.085,17.344,16.87,16.958,60832,0
2008-04-03,16.854,16.87,16.649,16.815,130572,0
2008-04-04,17.021,17.195,16.704,17.1,114945,0
2008-04-07,17.044,17.234,16.586,16.649,81360,0
2008-04-08,16.532,16.767,16.485,16.681,114321,0
2008-04-09,17.352,17.352,15.891,16.121,356114,0
2008-04-10,15.986,16.255,15.607,15.948,137377,0
2008-04-11,15.931,16.192,15.805,16.097,271523,0
2008-04-14,16.097,16.263,15.639,16.011,545417,0
2008-04-15,16.049,16.049,15.702,15.781,238035,0
2008-04-16,15.781,16.058,15.694,15.694,141156,0
2008-04-17,15.773,15.868,15.529,15.576,108191,0
2008-04-18,15.94,15.94,15.6,15.742,154930,0
2008-04-21,15.466,15.56,15.079,15.34,649575,0
2008-04-22,15.417,15.417,14.519,14.599,239255,0
2008-04-23,14.677,14.677,14.202,14.281,513633,0
2008-04-24,14.219,14.645,14.219,14.487,376558,0
2008-04-25,14.449,14.511,13.603,13.603,305746,0
2008-04-28,13.603,13.833,13.588,13.769,646117,0
2008-04-29,13.848,13.848,13.667,13.807,829886,0
2008-04-30,14.085,14.116,13.62,13.857,627168,0
2008-05-01,14.18,14.18,13.667,13.746,483685,0
2008-05-02,13.737,14.148,13.642,14.141,156988,0
2008-05-05,14.125,14.156,13.707,13.976,298567,0
2008-05-06,14.005,14.606,13.477,14.559,1189070,0
2008-05-07,14.559,14.826,14.251,14.401,509684,0
2008-05-08,14.401,14.628,14.401,14.55,301038,0
2008-05-09,14.599,14.881,14.408,14.47,285182,0
2008-05-12,14.401,14.456,13.729,13.746,692077,0
2008-05-13,13.612,13.722,13.17,13.217,714466,0
2008-05-14,13.414,13.477,12.886,12.973,685871,0
2008-05-15,12.073,14.005,11.591,13.642,2141326,0
2008-05-16,13.634,13.895,13.343,13.642,347402,0
2008-05-19,13.778,15.135,13.698,14.953,775216,0
2008-05-20,15,16.255,14.614,14.772,419968,0
2008-05-21,14.834,15.094,14.487,14.867,277472,0
2008-05-22,14.764,15.016,14.764,14.992,83265,0
2008-05-23,15.111,15.111,14.654,14.747,140326,0
2008-05-27,14.795,14.795,14.211,14.424,204840,0
2008-05-28,14.519,14.59,14.235,14.431,93644,0
2008-05-29,14.519,14.677,14.259,14.661,118276,0
2008-05-30,14.519,15.166,14.487,14.645,383459,0
2008-06-02,14.716,15.024,14.566,14.962,160053,0
2008-06-03,15.229,15.308,14.929,15.245,168182,0
2008-06-04,15.261,15.261,14.962,15.143,192319,0
2008-06-05,15.143,15.449,15.087,15.277,122351,0
2008-06-06,15.292,15.292,14.867,14.867,211731,0
2008-06-09,14.977,14.983,14.298,14.424,189388,0
2008-06-10,14.456,14.456,13.446,13.469,460627,0
2008-06-11,13.422,14.005,13.105,13.887,587135,0
2008-06-12,14.005,14.031,13.627,13.769,258491,0
2008-06-13,13.729,13.753,13.161,13.651,373010,0
2008-06-16,13.532,13.707,12.704,12.83,297253,0
2008-06-17,12.91,13.036,12.571,13.036,353640,0
2008-06-18,13.084,13.209,12.815,13.011,312625,0
2008-06-19,12.491,12.861,12.112,12.365,1078713,0
2008-06-20,12.153,12.475,12.153,12.341,903867,0
2008-06-23,12.278,12.421,12.231,12.263,211337,0
2008-06-24,12.31,12.31,12.025,12.112,269958,0
2008-06-25,12.112,12.688,11.994,12.421,232818,0
2008-06-26,12.073,12.246,11.599,11.718,580300,0
2008-06-27,11.639,11.837,11.166,11.394,600868,0
2008-06-30,11.371,11.569,11.189,11.244,461180,0
2008-07-01,11.228,11.67,11.118,11.363,359472,0
2008-07-02,11.346,11.679,11.125,11.235,292939,0
2008-07-03,11.268,11.371,11.047,11.292,62996,0
2008-07-07,11.306,11.363,10.699,10.865,206859,0
2008-07-08,10.913,11.062,10.748,10.913,202291,0
2008-07-09,10.85,11.055,10.045,10.377,233428,0
2008-07-10,10.415,10.613,10.227,10.495,103724,0
2008-07-11,10.337,10.455,9.942,10.06,170833,0
2008-07-14,10.179,10.345,10.045,10.234,260244,0
2008-07-15,10.092,10.393,9.894,10.227,314365,0
2008-07-16,10.132,10.275,9.873,9.981,219265,0
2008-07-17,9.965,10.692,9.926,10.283,385536,0
2008-07-18,10.4,10.644,10.037,10.479,712099,0
2008-07-21,10.447,10.699,10.258,10.637,627290,0
2008-07-22,10.525,10.826,10.495,10.74,446205,0
2008-07-23,10.913,10.952,10.668,10.858,500406,0
2008-07-24,11,11.047,10.345,10.574,412575,0
2008-07-25,10.723,10.961,10.377,10.597,291333,0
2008-07-28,10.707,10.707,10.47,10.613,269156,0
2008-07-29,10.732,10.85,10.47,10.495,181503,0
2008-07-30,10.613,10.833,10.431,10.732,341496,0
2008-07-31,10.574,10.723,10.495,10.582,415978,0
2008-08-01,10.597,10.597,10.385,10.464,261140,0
2008-08-04,10.534,10.604,10.377,10.415,465447,0
2008-08-05,10.447,10.447,10.353,10.408,222990,0
2008-08-06,10.699,10.699,10.314,10.55,718650,0
2008-08-07,10.574,10.66,10.385,10.431,399479,0
2008-08-08,10.447,10.525,10.171,10.22,377430,0
2008-08-11,10.345,10.345,9.981,10.171,255523,0
2008-08-12,9.785,10.179,9.604,10.077,329179,0
2008-08-13,9.942,10.314,9.865,10.258,303907,0
2008-08-14,10.171,10.393,10.021,10.124,291237,0
2008-08-15,10.275,10.534,10.275,10.455,383064,0
2008-08-18,11.125,11.125,10.258,10.455,218045,0
2008-08-19,10.377,10.653,10.297,10.502,373073,0
2008-08-20,10.464,10.621,10.408,10.455,306522,0
2008-08-21,10.479,10.597,10.431,10.495,130760,0
2008-08-22,10.692,10.692,10.455,10.534,96972,0
2008-08-25,10.415,10.439,10.275,10.353,149955,0
2008-08-26,10.353,10.534,10.163,10.534,259261,0
2008-08-27,10.534,10.597,10.377,10.543,178321,0
2008-08-28,11.125,11.125,10.565,10.574,189185,0
2008-08-29,10.543,10.613,10.455,10.495,127176,0
2008-09-02,10.502,10.873,10.439,10.464,178297,0
2008-09-03,10.464,10.77,10.423,10.74,147515,0
2008-09-04,10.502,10.732,10.1,10.163,176497,0
2008-09-05,10.109,10.305,10.1,10.297,163215,0
2008-09-08,10.937,10.944,10.337,10.408,234229,0
2008-09-09,10.329,10.329,10.14,10.179,285043,0
2008-09-10,10.275,10.337,10.069,10.124,234543,0
2008-09-11,10.014,10.069,9.769,9.831,201132,0
2008-09-12,9.769,9.99,9.746,9.935,459629,0
2008-09-15,9.4125,9.808,9.2721,9.524,313622,0
2008-09-16,9.2482,9.3823,8.948,9.3189,283931,0
2008-09-17,9.3277,9.3277,8.088,8.4668,1104449,0
2008-09-18,8.6246,8.8611,8.0092,8.6483,369793,0
2008-09-19,9.1142,9.856,9.1142,9.4925,222747,0
2008-09-22,9.746,10.069,9.1846,9.705,478361,0
2008-09-23,9.666,9.808,9.524,9.65,292606,0
2008-09-24,9.666,10.24,9.666,10.163,570289,0
2008-09-25,10.163,10.684,10.155,10.495,900865,0
2008-09-26,10.368,10.582,10.24,10.557,223538,0
2008-09-29,9.0034,10.495,9.0034,9.2955,317972,0
2008-09-30,9.4457,10.053,9.1846,9.666,285925,0
2008-10-01,9.531,10.021,9.509,9.959,149777,0
2008-10-02,9.942,9.99,9.737,9.879,370081,0
2008-10-03,9.92,10.148,9.3111,9.823,399690,0
2008-10-06,9.666,9.865,8.814,9.865,520737,0
2008-10-07,10.258,10.258,9.0508,9.4535,303226,0
2008-10-08,9.4213,9.58,8.8771,9.4125,368515,0
2008-10-09,9.4535,9.517,8.664,8.7114,287467,0
2008-10-10,7.8907,8.5851,7.6224,8.0958,682701,0
2008-10-13,8.088,9.635,8.088,9.635,312108,0
2008-10-14,9.92,10.628,9.4213,9.4681,412607,0
2008-10-15,9.1932,9.3189,8.4904,8.5929,409260,0
2008-10-16,8.6009,8.7744,8.3246,8.4588,633569,0
2008-10-17,8.522,8.8696,8.2853,8.6324,478993,0
2008-10-20,8.8696,8.8696,8.1354,8.1748,493979,0
2008-10-21,7.9853,8.0169,5.7681,6.0362,2728624,0
2008-10-22,5.847,5.847,3.4167,4.1426,4787756,0
2008-10-23,4.2135,4.7501,4.1742,4.3004,1402558,0
2008-10-24,3.898,4.9317,3.5666,4.0401,1156092,0
2008-10-27,4.0165,4.3793,3.9373,4.1662,355011,0
2008-10-28,4.5055,4.5055,4.0794,4.19,783180,0
2008-10-29,4.1742,4.6003,4.0716,4.3399,536468,0
2008-10-30,4.474,5.0422,4.474,4.545,698891,0
2008-10-31,4.4503,4.7342,4.332,4.5924,931051,0
2008-11-03,4.5924,4.8923,4.5135,4.7816,880439,0
2008-11-04,4.908,5.2393,4.8923,5.1526,568020,0
2008-11-05,5.1291,5.5471,5.1291,5.3657,677249,0
2008-11-06,5.2866,5.5945,5.0265,5.0579,415068,0
2008-11-07,5.2473,6.0205,5.1765,5.6814,633704,0
2008-11-10,5.9181,6.2415,5.2709,5.3735,682444,0
2008-11-11,5.2709,5.6498,5.0894,5.6024,382810,0
2008-11-12,5.5628,5.6341,5.2473,5.3183,193987,0
2008-11-13,5.342,5.989,5.3261,5.9338,309012,0
2008-11-14,5.7601,5.7838,5.3657,5.3657,392676,0
2008-11-17,5.3972,5.7917,5.3894,5.5787,215343,0
2008-11-18,5.5471,5.6892,5.3814,5.6341,331170,0
2008-11-19,5.5787,5.8391,5.4762,5.6814,496969,0
2008-11-20,5.5394,5.7681,5.4682,5.5628,280269,0
2008-11-21,5.5236,5.6657,4.9475,5.1921,334412,0
2008-11-24,5.2235,5.8311,5.1765,5.6419,285951,0
2008-11-25,5.7917,6.3519,5.7288,6.3441,427567,0
2008-11-26,5.7601,6.7308,5.7601,6.6678,277631,0
2008-11-28,6.1548,6.8729,6.1548,6.8018,312025,0
2008-12-01,6.1391,6.4626,5.8785,6.3205,413544,0
2008-12-02,6.4072,6.8175,6.4072,6.6045,360304,0
2008-12-03,6.3205,6.7544,6.2731,6.5177,323668,0
2008-12-04,6.573,6.5808,6.1942,6.2415,373383,0
2008-12-05,5.9338,6.4467,5.9338,6.3993,89809,0
2008-12-08,6.5019,6.8333,6.4467,6.707,198528,0
2008-12-09,6.5415,6.8333,6.3993,6.4309,349636,0
2008-12-10,6.5808,7.0307,6.4783,6.7701,526091,0
2008-12-11,6.7465,6.9991,6.6519,6.8806,249225,0
2008-12-12,6.786,7.2199,6.786,7.1491,294061,0
2008-12-15,7.1254,7.291,6.9121,7.1175,165738,0
2008-12-16,7.1333,7.6066,7.1333,7.6066,167610,0
2008-12-17,7.7329,7.8907,7.5041,7.5277,234358,0
2008-12-18,7.6382,7.7644,7.2595,7.2988,201636,0
2008-12-19,7.1411,7.5515,6.7622,6.7939,291977,0
2008-12-22,6.8018,6.9121,6.5808,6.7781,178203,0
2008-12-23,6.8964,6.8964,6.6361,6.6678,58297,0
2008-12-24,6.7151,6.7151,6.3519,6.51,74139,0
2008-12-26,5.9575,6.51,5.9575,6.4546,70119,0
2008-12-29,6.4546,6.707,6.4546,6.6991,87261,0
2008-12-30,6.6678,6.707,6.51,6.5258,58888,0
2008-12-31,6.4703,6.4703,5.9653,5.997,226975,0
2009-01-02,6.1152,6.9596,5.9575,6.8648,540790,0
2009-01-05,6.9043,7.2357,6.7228,7.007,466189,0
2009-01-06,7.0544,7.4646,7.0149,7.4014,429387,0
2009-01-07,7.3542,7.433,6.928,7.2199,465943,0
2009-01-08,7.0938,7.2673,7.007,7.2357,327207,0
2009-01-09,7.2752,7.2831,6.936,7.2831,292916,0
2009-01-12,7.1884,7.1884,6.9596,7.1805,302876,0
2009-01-13,7.0464,7.0464,6.6045,6.6519,206458,0
2009-01-14,6.6991,6.6991,6.0127,6.0127,184473,0
2009-01-15,5.9338,6.3125,5.7601,6.2257,288507,0
2009-01-16,6.4467,6.6281,6.281,6.3598,198703,0
2009-01-20,6.2099,6.2967,6.1152,6.2495,191044,0
2009-01-21,6.3756,6.5808,6.0601,6.2415,245859,0
2009-01-22,6.0995,6.7308,5.8311,6.7228,284114,0
2009-01-23,6.6204,6.6204,6.2731,6.3836,248077,0
2009-01-26,6.1942,6.6835,6.1548,6.2178,239891,0
2009-01-27,6.2178,6.6361,6.1864,6.5572,182148,0
2009-01-28,6.5572,6.5572,6.4546,6.4703,108261,0
2009-01-29,6.4309,6.4309,6.131,6.1942,128487,0
2009-01-30,6.3993,6.5493,6.3046,6.5493,179190,0
2009-02-02,6.3914,6.6519,6.3125,6.5808,189687,0
2009-02-03,6.5335,6.7465,6.4309,6.6678,233182,0
2009-02-04,6.8096,6.8096,6.2967,6.565,132674,0
2009-02-05,6.4467,6.7228,6.3441,6.7228,117680,0
2009-02-06,6.6678,6.9121,6.6678,6.8964,176053,0
2009-02-09,6.9439,7.0623,6.7308,6.9121,163528,0
2009-02-10,6.8096,6.8964,6.2731,6.4309,153244,0
2009-02-11,6.4072,6.4626,6.0759,6.2178,242385,0
2009-02-12,6.1548,6.2337,5.9496,6.2337,269676,0
2009-02-13,6.281,6.4309,6.0678,6.3914,222874,0
2009-02-17,6.1942,6.2573,5.997,6.131,226294,0
2009-02-18,6.0759,6.0759,5.8075,5.9102,181293,0
2009-02-19,5.9102,5.9259,5.7129,5.7681,155876,0
2009-02-20,5.555,5.6734,5.4999,5.5155,104521,0
2009-02-23,5.5155,5.6024,5.2709,5.3735,192076,0
2009-02-24,5.4762,5.7917,5.2946,5.7838,176241,0
2009-02-25,5.4682,5.8549,5.3578,5.8154,242977,0
2009-02-26,5.9181,6.0127,5.7838,5.9575,234502,0
2009-02-27,5.7681,6.0285,5.5868,5.626,432931,0
2009-03-02,5.5236,5.5394,5.1685,5.1685,264371,0
2009-03-03,5.3105,5.4131,5.1842,5.2235,191387,0
2009-03-04,5.4288,5.6419,5.2946,5.6024,235836,0
2009-03-05,5.5078,5.7996,5.4762,5.7207,304295,0
2009-03-06,5.7917,5.9181,5.484,5.571,248188,0
2009-03-09,5.5078,5.5078,5.1526,5.3894,296230,0
2009-03-10,5.3894,5.7681,5.3261,5.6734,164306,0
2009-03-11,6.1705,6.1705,5.492,5.5078,149973,0
2009-03-12,5.4447,5.6657,5.2631,5.6419,156842,0
2009-03-13,5.5945,5.8075,5.5313,5.6419,157268,0
2009-03-16,5.6892,5.8628,5.626,5.6498,137500,0
2009-03-17,5.4999,5.6814,5.2709,5.5868,197684,0
2009-03-18,5.6024,5.7522,5.4288,5.6183,217846,0
2009-03-19,5.6971,5.8391,5.6024,5.7601,181490,0
2009-03-20,5.7364,5.8864,5.6576,5.7049,153082,0
2009-03-23,5.9181,6.0522,5.6892,5.9338,164832,0
2009-03-24,5.8233,6.0601,5.7207,6.0127,89757,0
2009-03-25,6.0362,6.2257,5.9102,6.1548,117108,0
2009-03-26,6.1705,6.3441,6.1468,6.3362,162534,0
2009-03-27,6.1942,6.2888,6.131,6.2573,63318,0
2009-03-30,6.2967,6.2967,5.8311,6.0444,73047,0
2009-03-31,6.0362,6.1152,5.8864,6.1152,215474,0
2009-04-01,5.9812,6.0836,5.7364,5.776,143063,0
2009-04-02,5.8233,5.9496,5.7996,5.8391,113313,0
2009-04-03,5.8154,6.3362,5.8154,6.3284,162477,0
2009-04-06,6.2731,6.2967,6.1705,6.1864,95235,0
2009-04-07,6.0362,6.0995,5.847,5.847,65804,0
2009-04-08,5.9102,5.9102,5.7049,5.7522,67726,0
2009-04-09,5.8943,6.0049,5.847,5.9575,172201,0
2009-04-13,5.9732,6.3362,5.9181,6.2731,123959,0
2009-04-14,6.3125,6.5019,6.1864,6.3519,384267,0
2009-04-15,6.3125,6.3519,6.1468,6.3046,266695,0
2009-04-16,6.3205,6.3205,6.1548,6.2573,173288,0
2009-04-17,6.2731,6.6913,6.2731,6.644,262874,0
2009-04-20,6.5888,6.5888,6.3756,6.4309,198194,0
2009-04-21,6.4626,6.5808,6.3836,6.51,280891,0
2009-04-22,6.4387,6.5808,6.2967,6.3519,270010,0
2009-04-23,6.4152,6.5335,6.2337,6.3205,179351,0
2009-04-24,6.4072,6.644,6.3836,6.5888,175310,0
2009-04-27,6.5019,6.6361,6.3519,6.4626,222395,0
2009-04-28,6.4546,6.6281,6.4152,6.565,165261,0
2009-04-29,6.6598,6.7544,6.6204,6.7228,202189,0
2009-04-30,6.8018,7.2988,6.8018,7.2988,292042,0
2009-05-01,7.3146,7.3305,7.1411,7.2752,166478,0
2009-05-04,7.2673,7.6224,7.2673,7.575,158048,0
2009-05-05,7.3462,7.6382,7.291,7.6303,241332,0
2009-05-06,7.6461,8.1274,7.6066,8.0092,228663,0
2009-05-07,7.9696,8.1826,7.6303,7.8039,257751,0
2009-05-08,7.7486,8.3405,7.6382,8.2931,729705,0
2009-05-11,7.938,8.2536,7.938,8.2536,295117,0
2009-05-12,8.2853,8.6403,8.2853,8.6089,324310,0
2009-05-13,8.4431,8.664,7.9223,7.9618,283646,0
2009-05-14,7.9775,7.9775,7.4725,7.5909,442216,0
2009-05-15,7.6224,7.7486,7.5119,7.6066,150608,0
2009-05-18,7.6933,7.9223,7.6066,7.8986,110467,0
2009-05-19,7.9144,8.1513,7.8671,8.1274,218641,0
2009-05-20,8.1748,8.4747,8.1115,8.4273,608517,0
2009-05-21,8.372,8.4508,8.1433,8.2773,119485,0
2009-05-22,8.2615,8.2615,7.8276,7.9696,149350,0
2009-05-26,7.8827,8.088,7.5672,7.6855,331355,0
2009-05-27,7.725,7.8512,7.2673,7.2673,686810,0
2009-05-28,7.4487,7.4568,6.565,6.7781,1417429,0
2009-05-29,6.2021,7.0859,6.1942,6.6281,3151887,0
2009-06-01,6.5888,7.291,6.5888,7.2673,1204485,0
2009-06-02,7.1095,7.9775,7.1095,7.9618,621349,0
2009-06-03,7.8117,8.1196,7.7329,7.8276,597042,0
2009-06-04,7.8197,8.2379,7.8197,8.1274,327480,0
2009-06-05,8.2931,8.4352,8.0565,8.1748,387532,0
2009-06-08,8.1669,8.372,8.0092,8.0327,299111,0
2009-06-09,8.1669,8.2615,8.0327,8.2457,229325,0
2009-06-10,8.2615,8.4431,8.2615,8.4273,331737,0
2009-06-11,8.3957,8.5772,8.2615,8.2853,337846,0
2009-06-12,8.2142,8.38,8.1196,8.2457,263177,0
2009-06-15,8.2142,8.5772,8.1274,8.4825,275651,0
2009-06-16,8.4982,8.4982,7.9144,8.0092,435850,0
2009-06-17,8.0406,8.4588,8.0011,8.4115,337545,0
2009-06-18,8.372,8.5536,8.3088,8.38,706792,0
2009-06-19,8.4508,8.8296,8.38,8.6797,439955,0
2009-06-22,8.6009,9.0271,8.4036,8.933,351322,0
2009-06-23,9.3657,9.3657,8.8535,8.948,305880,0
2009-06-24,8.9796,9.0821,8.7506,8.9246,221502,0
2009-06-25,8.8058,9.3989,8.7662,9.3423,358753,0
2009-06-26,9.3189,9.3189,9.0583,9.2,221468,0
2009-06-29,9.3189,9.894,9.2721,9.831,627534,0
2009-06-30,9.626,10.337,9.509,10.124,836471,0
2009-07-01,10.203,10.289,9.959,10.084,554355,0
2009-07-02,9.974,10.045,9.729,9.942,525599,0
2009-07-06,9.856,10.116,9.617,9.635,278539,0
2009-07-07,9.626,10.037,9.604,9.885,488821,0
2009-07-08,9.911,9.95,9.4125,9.737,266006,0
2009-07-09,9.831,9.974,9.65,9.746,356748,0
2009-07-10,9.611,10.069,9.4535,9.974,260425,0
2009-07-13,10.069,10.155,9.753,10.005,455130,0
2009-07-14,9.981,10.258,9.981,10.1,231075,0
2009-07-15,10.283,10.621,10.132,10.249,340310,0
2009-07-16,10.249,10.337,10.077,10.266,176015,0
2009-07-17,10.258,10.447,10.092,10.249,214290,0
2009-07-20,10.393,10.613,10.368,10.495,217105,0
2009-07-21,10.637,10.77,10.084,10.289,236086,0
2009-07-22,10.084,10.637,9.847,10.488,261986,0
2009-07-23,10.51,11.118,10.464,10.826,320645,0
2009-07-24,10.803,11.055,10.314,10.574,198792,0
2009-07-27,10.155,10.732,10.084,10.314,280102,0
2009-07-28,10.305,10.668,10.124,10.211,262404,0
2009-07-29,10.345,10.423,10.132,10.297,172902,0
2009-07-30,10.415,10.628,10.377,10.613,258170,0
2009-07-31,10.613,11.031,10.565,10.786,322805,0
2009-08-03,11.133,11.133,10.818,11.118,503516,0
2009-08-04,11.078,11.197,10.889,11.141,390997,0
2009-08-05,11.096,11.118,10.455,10.952,206694,0
2009-08-06,11.017,11.038,10.604,10.732,169090,0
2009-08-07,10.74,11.017,10.74,10.786,254513,0
2009-08-10,10.732,11.125,10.699,11.047,259721,0
2009-08-11,11.087,11.268,10.944,11.055,190994,0
2009-08-12,11.11,11.363,11.047,11.228,249968,0
2009-08-13,11.299,11.82,11.277,11.78,266069,0
2009-08-14,11.82,11.82,11.465,11.662,250974,0
2009-08-17,11.474,11.583,11.133,11.15,179088,0
2009-08-18,11.228,11.346,11.166,11.26,114117,0
2009-08-19,11.158,11.277,11.055,11.206,135917,0
2009-08-20,11.268,11.52,11.11,11.482,190739,0
2009-08-21,11.599,11.929,11.441,11.75,126602,0
2009-08-24,11.654,11.929,11.482,11.536,124200,0
2009-08-25,11.639,11.859,11.528,11.645,120811,0
2009-08-26,11.679,11.679,11.214,11.474,158044,0
2009-08-27,11.561,11.561,11.323,11.355,133114,0
2009-08-28,11.482,11.829,11.474,11.695,289992,0
2009-08-31,11.829,11.829,11.645,11.702,313645,0
2009-09-01,11.686,11.757,11.504,11.583,219906,0
2009-09-02,11.434,11.591,11.332,11.386,520733,0
2009-09-03,11.41,11.41,11.252,11.339,162733,0
2009-09-04,11.41,11.528,11.252,11.402,89885,0
2009-09-08,11.434,11.482,11.18,11.371,205624,0
2009-09-09,11.371,11.734,11.173,11.686,137359,0
2009-09-10,11.686,11.837,11.228,11.235,300803,0
2009-09-11,11.292,11.394,11.031,11.346,137848,0
2009-09-14,11.339,11.339,11.038,11.173,303766,0
2009-09-15,11.235,11.252,11.047,11.197,318141,0
2009-09-16,11.285,11.449,11.244,11.449,100428,0
2009-09-17,11.474,11.528,11.173,11.339,140891,0
2009-09-18,11.417,11.474,11.214,11.299,571804,0
2009-09-21,11.299,11.315,11.047,11.277,188551,0
2009-09-22,11.268,11.662,11.214,11.624,191294,0
2009-09-23,11.987,12.16,11.141,11.528,52534,0
2009-09-24,11.528,11.583,11.228,11.417,117393,0
2009-09-25,11.339,11.426,11.206,11.379,84831,0
2009-09-28,11.363,11.575,11.228,11.561,73110,0
2009-09-29,11.561,11.923,11.561,11.868,188363,0
2009-09-30,11.947,12.973,11.892,12.618,435584,0
2009-10-01,12.592,12.592,11.947,12.064,241928,0
2009-10-02,12.018,12.396,11.907,12.325,263694,0
2009-10-05,12.349,12.728,12.317,12.704,228006,0
2009-10-06,12.791,13.122,12.783,13.099,321572,0
2009-10-07,12.507,13.201,12.507,12.94,244302,0
2009-10-08,13.155,13.596,13.036,13.564,268670,0
2009-10-09,13.651,14.022,13.518,13.903,268109,0
2009-10-12,13.942,14.36,13.786,14.045,254210,0
2009-10-13,13.651,14.062,13.627,13.935,162717,0
2009-10-14,14.163,14.322,13.88,13.927,191053,0
2009-10-15,13.848,13.99,13.579,13.794,124511,0
2009-10-16,13.794,13.857,13.603,13.753,137023,0
2009-10-19,13.864,14.085,13.596,13.675,209531,0
2009-10-20,13.675,13.887,13.557,13.801,213059,0
2009-10-21,13.729,14.1,13.707,13.848,66556,0
2009-10-22,13.864,14.511,13.833,14.243,506681,0
2009-10-23,14.747,14.969,14.005,14.18,195451,0
2009-10-26,14.148,14.219,13.729,13.857,151163,0
2009-10-27,13.967,14.07,13.493,13.807,114094,0
2009-10-28,13.698,13.942,13.295,13.446,193395,0
2009-10-29,13.524,13.864,13.524,13.651,211556,0
2009-10-30,13.769,13.833,13.233,13.335,199682,0
2009-11-02,13.469,14.038,13.241,13.99,174089,0
2009-11-03,13.596,13.857,13.557,13.722,111328,0
2009-11-04,13.919,13.996,13.642,13.69,118323,0
2009-11-05,13.518,14.005,13.383,13.816,446818,0
2009-11-06,13.667,14.038,13.477,13.548,104874,0
2009-11-09,13.807,14.093,13.596,13.927,89621,0
2009-11-10,14.141,14.141,13.778,13.794,114106,0
2009-11-11,13.722,13.967,13.627,13.761,145639,0
2009-11-12,13.634,13.872,13.557,13.778,129281,0
2009-11-13,13.801,13.88,13.682,13.833,242215,0
2009-11-16,13.958,14.014,13.807,13.912,197577,0
2009-11-17,13.848,13.88,13.753,13.824,70462,0
2009-11-18,14.188,14.188,13.682,13.816,153502,0
2009-11-19,13.651,13.651,13.178,13.272,369694,0
2009-11-20,12.965,13.122,12.634,13.036,364623,0
2009-11-23,13.114,13.304,13.044,13.17,139408,0
2009-11-24,13.044,13.39,13.044,13.343,101718,0
2009-11-25,13.493,13.659,13.304,13.454,131428,0
2009-11-27,13.075,13.233,12.815,13.028,103529,0
2009-11-30,13.019,13.099,12.688,12.767,135130,0
2009-12-01,12.965,13.201,12.626,12.647,148905,0
2009-12-02,12.791,13.185,12.776,13.146,88830,0
2009-12-03,13.122,13.209,12.973,13.058,78502,0
2009-12-04,13.241,13.241,12.895,13.122,106527,0
2009-12-07,13.099,13.13,13.036,13.13,89359,0
2009-12-08,13.075,13.146,12.838,12.869,70774,0
2009-12-09,12.917,12.925,12.647,12.925,134956,0
2009-12-10,13.122,13.122,12.854,12.981,89680,0
2009-12-11,12.94,13.044,12.838,12.932,80607,0
2009-12-14,13.099,13.178,13.044,13.066,80509,0
2009-12-15,13.044,13.17,12.932,13.019,110830,0
2009-12-16,13.011,13.217,12.854,13.092,119020,0
2009-12-17,12.981,13.084,12.838,12.948,50074,0
2009-12-18,13.011,13.084,12.681,12.776,47696,0
2009-12-21,12.815,13.019,12.807,12.956,98657,0
2009-12-22,12.932,13.099,12.704,13.099,130471,0
2009-12-23,13.075,13.084,12.72,12.94,108409,0
2009-12-24,13.019,13.044,12.783,12.815,29638,0
2009-12-28,12.901,12.981,12.776,12.791,76022,0
2009-12-29,12.917,12.917,12.767,12.799,188147,0
2009-12-30,12.704,13.13,12.704,13.114,140004,0
2009-12-31,13.193,13.51,13.019,13.272,37404,0
2010-01-04,13.579,14.298,13.51,14.29,181085,0
2010-01-05,14.479,14.977,14.259,14.542,294175,0
2010-01-06,14.55,14.693,14.141,14.322,107446,0
2010-01-07,14.243,14.416,13.958,14.392,187326,0
2010-01-08,14.281,14.479,14.07,14.401,127097,0
2010-01-11,14.353,14.449,14.267,14.369,150617,0
2010-01-12,14.227,14.369,13.895,14.132,119353,0
2010-01-13,14.202,14.401,14.076,14.385,195095,0
2010-01-14,14.306,14.401,14.125,14.219,89057,0
2010-01-15,14.18,14.401,14.085,14.202,89686,0
2010-01-19,13.746,14.219,13.422,14.219,295096,0
2010-01-20,14.322,14.322,13.659,13.753,127254,0
2010-01-21,13.848,13.958,13.224,13.469,75907,0
2010-01-22,13.659,13.659,13.122,13.279,88185,0
2010-01-25,13.469,13.469,13.249,13.39,112679,0
2010-01-26,13.256,13.359,13.075,13.233,62243,0
2010-01-27,13.161,13.17,12.742,12.869,96594,0
2010-01-28,12.956,12.973,12.807,12.925,92493,0
2010-01-29,12.925,13.51,12.861,13.288,338507,0
2010-02-01,13.414,13.572,13.279,13.414,127744,0
2010-02-02,13.524,13.801,13.39,13.698,90945,0
2010-02-03,13.698,13.698,13.209,13.295,105492,0
2010-02-04,13.256,13.304,12.956,12.996,186156,0
2010-02-05,12.932,12.932,12.641,12.917,191696,0
2010-02-08,12.815,13.634,12.767,13.178,122927,0
2010-02-09,13.256,13.461,12.932,13.249,163683,0
2010-02-10,13.304,13.343,13.155,13.241,91279,0
2010-02-11,13.295,13.343,12.981,13.279,66005,0
2010-02-12,13.003,13.343,12.877,13.295,177494,0
2010-02-16,13.439,14.259,13.256,14.235,509214,0
2010-02-17,14.243,14.331,14.022,14.038,540338,0
2010-02-18,14.093,14.093,13.794,13.935,23849,0
2010-02-19,14.005,14.005,13.682,13.833,59670,0
2010-02-22,13.935,13.935,13.572,13.651,86796,0
2010-02-23,13.548,13.548,12.681,12.759,267503,0
2010-02-24,12.759,12.869,12.467,12.61,251425,0
2010-02-25,12.403,12.571,12.089,12.522,194130,0
2010-02-26,12.491,12.72,12.482,12.696,191975,0
2010-03-01,12.672,12.973,12.672,12.807,151894,0
2010-03-02,12.452,13.066,12.412,12.712,183547,0
2010-03-03,12.672,13.155,12.672,13.044,103638,0
2010-03-04,13.019,13.241,13.019,13.161,85435,0
2010-03-05,13.241,13.548,13.241,13.493,484473,0
2010-03-08,13.484,14.07,13.484,14.053,739053,0
2010-03-09,14.219,14.416,13.857,14.132,423337,0
2010-03-10,14.132,14.211,13.816,14.045,117815,0
2010-03-11,14.07,14.156,13.951,14.014,97538,0
2010-03-12,14.045,14.267,13.887,14.038,91978,0
2010-03-15,13.927,14.125,13.807,13.895,42955,0
2010-03-16,13.887,14.045,13.857,13.942,87152,0
2010-03-17,13.951,14.062,13.807,13.903,59208,0
2010-03-18,13.895,13.912,13.659,13.729,93731,0
2010-03-19,13.786,13.857,13.539,13.651,124405,0
2010-03-22,13.518,13.864,13.518,13.857,146011,0
2010-03-23,13.895,14.511,13.887,14.504,222572,0
2010-03-24,14.298,14.599,14.281,14.542,132840,0
2010-03-25,14.535,14.874,14.535,14.59,156732,0
2010-03-26,14.685,14.755,14.392,14.456,140015,0
2010-03-29,14.59,14.914,14.59,14.788,234534,0
2010-03-30,14.724,14.922,14.654,14.826,92454,0
2010-03-31,14.788,14.992,14.708,14.788,84613,0
2010-04-01,14.803,15.094,14.788,14.867,183932,0
2010-04-05,15.009,15.009,14.843,14.889,100121,0
2010-04-06,14.914,15.317,14.881,15.292,265153,0
2010-04-07,15.363,15.742,15.317,15.417,250948,0
2010-04-08,15.324,15.529,14.992,15.346,148135,0
2010-04-09,15.449,15.853,15.308,15.805,174012,0
2010-04-12,15.931,16.184,15.805,16.176,144518,0
2010-04-13,16.27,16.555,16.192,16.382,229191,0
2010-04-14,16.388,16.562,16.388,16.539,122772,0
2010-04-15,16.642,17.327,16.642,16.744,432843,0
2010-04-16,16.823,16.971,16.506,16.539,208609,0
2010-04-19,16.577,16.649,16.23,16.428,129647,0
2010-04-20,16.681,16.712,16.523,16.602,147840,0
2010-04-21,16.626,16.657,16.073,16.159,105273,0
2010-04-22,15.948,16.003,15.616,15.994,246403,0
2010-04-23,16.053,16.053,15.715,15.756,161931,0
2010-04-26,15.845,15.916,15.553,15.616,96286,0
2010-04-27,15.623,15.765,15.245,15.346,212767,0
2010-04-28,15.355,15.623,15.261,15.537,134881,0
2010-04-29,15.647,16.113,15.631,16.097,198829,0
2010-04-30,15.639,15.656,15.229,15.426,146225,0
2010-05-03,15.34,16.066,15.34,15.923,138296,0
2010-05-04,15.781,15.79,15.308,15.355,161416,0
2010-05-05,15.016,15.466,15.009,15.009,196702,0
2010-05-06,15,15,13.62,14.085,299403,0
2010-05-07,13.887,14.747,13.493,13.746,219137,0
2010-05-10,14.337,15.102,14.281,14.772,259520,0
2010-05-11,14.755,14.874,14.463,14.542,184456,0
2010-05-12,14.542,14.654,14.44,14.559,147700,0
2010-05-13,14.496,14.519,14.202,14.306,191988,0
2010-05-14,14.202,14.202,13.642,13.895,129172,0
2010-05-17,13.84,13.895,13.146,13.374,499582,0
2010-05-18,13.446,13.69,13.335,13.398,527060,0
2010-05-19,13.201,13.414,13.052,13.264,310947,0
2010-05-20,13.058,13.099,12.799,12.838,318235,0
2010-05-21,12.799,13.003,12.374,12.815,219567,0
2010-05-24,12.688,12.886,12.634,12.664,234670,0
2010-05-25,12.618,12.618,12.112,12.238,333629,0
2010-05-26,12.278,12.396,11.67,11.852,1552982,0
2010-05-27,11.962,13.092,11.798,13.058,680060,0
2010-05-28,13.011,13.185,12.776,12.861,236486,0
2010-06-01,12.861,13.249,12.815,12.948,175759,0
2010-06-02,13.028,13.43,12.886,13.335,119331,0
2010-06-03,13.224,13.596,13.224,13.539,164717,0
2010-06-04,13.201,13.454,13.099,13.193,210699,0
2010-06-07,13.13,13.343,12.861,12.948,164949,0
2010-06-08,12.854,13.019,12.704,12.988,160832,0
2010-06-09,12.965,13.769,12.91,13.39,179865,0
2010-06-10,13.484,13.794,13.469,13.682,128143,0
2010-06-11,13.461,13.935,13.414,13.864,183891,0
2010-06-14,14.156,14.314,14.005,14.031,230419,0
2010-06-15,14.022,14.456,13.942,14.431,393909,0
2010-06-16,14.243,14.504,14.202,14.369,194773,0
2010-06-17,14.401,14.47,14.227,14.331,135628,0
2010-06-18,14.251,14.496,14.148,14.416,140330,0
2010-06-21,14.637,14.708,14.062,14.125,119588,0
2010-06-22,14.267,14.431,14.18,14.211,58975,0
2010-06-23,14.141,14.306,13.951,14.038,276536,0
2010-06-24,13.895,14.005,13.753,13.84,104556,0
2010-06-25,13.778,14.062,13.62,13.857,106495,0
2010-06-28,13.935,13.935,13.778,13.786,51446,0
2010-06-29,13.651,13.707,12.94,13.028,154640,0
2010-06-30,12.774,13.285,12.774,12.964,161022,0
2010-07-01,12.925,13.003,12.436,12.895,195381,0
2010-07-02,12.965,13.011,12.776,12.869,130735,0
2010-07-06,12.94,13.304,12.83,12.981,194707,0
2010-07-07,13.044,13.454,13.044,13.383,144582,0
2010-07-08,13.557,13.579,13.272,13.548,114622,0
2010-07-09,13.588,13.651,13.493,13.564,132231,0
2010-07-12,13.682,13.682,13.328,13.422,192851,0
2010-07-13,13.659,13.833,13.422,13.807,259610,0
2010-07-14,13.769,13.935,13.579,13.895,82526,0
2010-07-15,13.942,13.942,13.579,13.746,119339,0
2010-07-16,13.722,13.722,13.233,13.264,160026,0
2010-07-19,13.414,13.439,13.178,13.343,84172,0
2010-07-20,13.209,13.667,13.193,13.667,173910,0
2010-07-21,13.807,14.093,13.778,14.038,115959,0
2010-07-22,14.281,14.645,14.219,14.251,175717,0
2010-07-23,14.141,14.654,13.976,14.614,106712,0
2010-07-26,14.606,14.834,14.281,14.826,117606,0
2010-07-27,14.953,15.056,14.699,14.81,64487,0
2010-07-28,14.755,14.795,14.377,14.504,80646,0
2010-07-29,14.661,14.677,14.385,14.487,147961,0
2010-07-30,14.298,14.535,14.267,14.401,204113,0
2010-08-02,14.504,14.677,14.504,14.614,206369,0
2010-08-03,14.504,14.788,14.431,14.559,292997,0
2010-08-04,14.511,14.669,14.392,14.62,199406,0
2010-08-05,14.614,15.498,14.574,15.435,362752,0
2010-08-06,15.442,15.978,15.388,15.735,771130,0
2010-08-09,15.923,16.049,15.751,15.884,881988,0
2010-08-10,15.94,15.94,15.546,15.742,179091,0
2010-08-11,15.087,15.553,14.834,15.49,206006,0
2010-08-12,15.331,15.607,15.331,15.49,381058,0
2010-08-13,15.49,15.829,15.411,15.685,135165,0
2010-08-16,15.765,15.797,15.537,15.685,188817,0
2010-08-17,15.875,15.948,15.702,15.884,267746,0
2010-08-18,15.9,16.404,15.797,16.294,243418,0
2010-08-19,16.089,16.602,15.986,16.382,178023,0
2010-08-20,16.365,16.571,16.238,16.498,234389,0
2010-08-23,16.477,16.571,15.916,15.916,153093,0
2010-08-24,15.694,15.836,15.009,15.009,556455,0
2010-08-25,14.953,15.388,14.874,15.371,272737,0
2010-08-26,15.505,15.702,15.063,15.119,217792,0
2010-08-27,15.269,15.269,14.739,14.881,319543,0
2010-08-30,14.867,15.009,14.818,14.889,187090,0
2010-08-31,14.798,14.996,14.732,14.839,166395,0
2010-09-01,14.992,15.388,14.922,15.207,177007,0
2010-09-02,15.237,15.355,15.119,15.189,166928,0
2010-09-03,15.317,15.411,15.207,15.379,109100,0
2010-09-07,15.277,15.417,15.039,15.063,103532,0
2010-09-08,15.189,15.388,14.992,15.016,119640,0
2010-09-09,15.087,15.388,15.087,15.269,157899,0
2010-09-10,15.3,15.363,15.198,15.292,41077,0
2010-09-13,15.417,15.435,15.166,15.308,153465,0
2010-09-14,15.317,15.466,15.166,15.261,93236,0
2010-09-15,15.157,15.229,14.874,15.079,134786,0
2010-09-16,15.009,15.087,14.834,15.039,139757,0
2010-09-17,15.102,15.426,15.072,15.388,198785,0
2010-09-20,15.466,15.853,15.355,15.797,267910,0
2010-09-21,16.02,16.23,15.623,15.884,149708,0
2010-09-22,15.868,15.923,15.576,15.765,118776,0
2010-09-23,15.529,16.136,15.52,15.931,209131,0
2010-09-24,16.049,16.309,15.986,16.2,107744,0
2010-09-27,16.176,16.413,16.089,16.309,95811,0
2010-09-28,16.428,17.485,16.303,17.431,601208,0
2010-09-29,17.55,17.842,17.13,17.369,353141,0
2010-09-30,17.368,17.714,16.697,16.714,246881,0
2010-10-01,16.839,17.035,16.696,17.028,212389,0
2010-10-04,17.122,17.438,17.006,17.147,220388,0
2010-10-05,17.39,17.564,17.312,17.431,166666,0
2010-10-06,17.485,17.572,17.13,17.225,99328,0
2010-10-07,17.304,17.352,16.997,17.051,102488,0
2010-10-08,17.1,17.32,16.847,17.217,147459,0
2010-10-11,17.169,17.344,17.147,17.249,63351,0
2010-10-12,17.241,17.281,16.926,17.163,84665,0
2010-10-13,17.376,17.629,16.98,17.47,281256,0
2010-10-14,17.572,18.282,17.572,17.762,579904,0
2010-10-15,18.086,18.086,17.675,17.927,374091,0
2010-10-18,18.069,18.108,17.731,17.801,105049,0
2010-10-19,17.572,17.731,17.217,17.382,137077,0
2010-10-20,17.558,17.753,17.525,17.707,138773,0
2010-10-21,17.856,18.03,17.668,17.818,202451,0
2010-10-22,17.872,18.173,17.872,18.108,76420,0
2010-10-25,18.425,18.495,18.116,18.196,171197,0
2010-10-26,17.999,18.181,17.818,17.975,133657,0
2010-10-27,17.818,21.424,17.818,19.293,4410988,0
2010-10-28,19.601,20.074,18.41,18.535,771406,0
2010-10-29,18.466,18.928,18.252,18.812,253476,0
2010-11-01,18.899,19.191,18.677,18.748,303245,0
2010-11-02,18.731,19.411,18.731,19.199,241244,0
2010-11-03,19.15,19.995,19.073,19.774,224433,0
2010-11-04,19.94,20.524,19.884,20.2,517014,0
2010-11-05,20.089,20.327,19.868,20.074,240860,0
2010-11-08,20.2,20.2,19.324,19.332,396117,0
2010-11-09,19.537,19.577,18.844,19,517486,0
2010-11-10,18.978,19.901,18.945,19.884,274655,0
2010-11-11,19.907,20.089,19.513,19.664,174730,0
2010-11-12,19.687,19.822,19.073,19.159,137186,0
2010-11-15,19.363,19.363,18.962,19.008,161630,0
2010-11-16,19.056,19.284,18.354,18.739,248954,0
2010-11-17,18.835,18.986,18.701,18.725,113629,0
2010-11-18,19.08,19.451,18.828,19.238,168452,0
2010-11-19,19.34,19.513,19.08,19.372,95618,0
2010-11-22,19.428,19.884,19.411,19.767,859981,0
2010-11-23,19.491,19.657,18.739,18.978,287235,0
2010-11-24,19.033,19.442,18.986,19.348,256545,0
2010-11-26,19.34,19.561,19.205,19.491,90052,0
2010-11-29,19.348,19.348,18.954,19.191,228906,0
2010-11-30,19.177,19.284,18.937,19.127,202476,0
2010-12-01,19.246,19.561,19.143,19.561,452462,0
2010-12-02,19.552,19.845,19.451,19.529,479414,0
2010-12-03,19.75,19.758,19.254,19.434,129060,0
2010-12-06,19.616,20.185,19.616,19.972,414116,0
2010-12-07,20.303,20.429,19.491,19.593,272858,0
2010-12-08,19.609,19.829,19.577,19.711,138430,0
2010-12-09,19.901,19.98,19.601,19.72,313215,0
2010-12-10,20.185,20.515,20.02,20.122,225225,0
2010-12-13,20.399,20.65,20.319,20.342,214285,0
2010-12-14,20.452,20.548,19.932,19.98,121671,0
2010-12-15,19.568,19.774,19.411,19.513,316925,0
2010-12-16,19.546,19.687,19.26,19.419,232588,0
2010-12-17,19.388,19.491,19.095,19.379,196345,0
2010-12-20,19.507,19.774,19.388,19.601,221110,0
2010-12-21,19.805,19.829,19.451,19.507,283695,0
2010-12-22,19.395,19.734,19.332,19.616,197315,0
2010-12-23,19.657,19.75,19.585,19.687,161598,0
2010-12-27,19.75,19.837,19.616,19.664,119159,0
2010-12-28,19.726,19.726,19.466,19.513,77713,0
2010-12-29,19.73,19.945,19.582,19.607,118697,0
2010-12-30,19.665,19.68,19.499,19.582,120190,0
2010-12-31,19.531,19.698,19.515,19.639,70866,0
2011-01-03,19.892,20.114,19.805,19.901,398479,0
2011-01-04,20.287,20.405,19.963,20.144,511180,0
2011-01-05,20.011,20.185,19.925,20.02,364206,0
2011-01-06,19.947,20.823,19.947,20.319,788898,0
2011-01-07,20.776,21.195,20.105,20.24,722452,0
2011-01-10,20.27,20.445,20.122,20.399,387916,0
2011-01-11,20.445,20.713,20.399,20.469,253956,0
2011-01-12,20.682,20.753,20.643,20.722,281498,0
2011-01-13,20.674,20.855,20.452,20.634,333836,0
2011-01-14,20.697,20.864,20.555,20.815,177039,0
2011-01-18,21.028,21.274,20.911,21.241,340055,0
2011-01-19,21.345,21.486,21.069,21.147,276852,0
2011-01-20,21.1,21.211,20.911,20.998,233779,0
2011-01-21,21.218,21.226,20.965,21.069,263540,0
2011-01-24,21.226,21.226,20.886,20.972,179825,0
2011-01-25,20.934,20.972,20.57,20.682,171000,0
2011-01-26,20.728,20.998,20.532,20.728,195964,0
2011-01-27,20.832,20.926,20.485,20.728,220290,0
2011-01-28,20.682,20.823,19.963,20.026,188664,0
2011-01-31,19.979,20.714,19.979,20.374,291387,0
2011-02-01,20.604,21.061,20.604,20.783,200353,0
2011-02-02,20.8,20.855,20.492,20.65,67945,0
2011-02-03,20.761,20.998,20.604,20.855,122184,0
2011-02-04,21.108,21.226,20.563,20.634,144640,0
2011-02-07,20.65,20.878,20.596,20.783,135613,0
2011-02-08,20.823,20.823,20.524,20.744,47168,0
2011-02-09,20.688,20.965,20.46,20.515,116647,0
2011-02-10,20.46,20.46,19.862,19.986,187168,0
2011-02-11,19.853,20.152,19.774,20.059,93033,0
2011-02-14,20.208,20.232,20.002,20.185,82203,0
2011-02-15,20.248,20.437,20.131,20.185,64009,0
2011-02-16,20.2,20.437,20.138,20.334,207194,0
2011-02-18,19.94,20.122,19.742,19.963,140269,0
2011-02-22,19.742,19.868,19.135,19.664,569548,0
2011-02-23,19.813,19.972,18.41,18.677,503680,0
2011-02-24,18.542,18.795,18.102,18.244,392151,0
2011-02-25,18.542,18.718,18.274,18.527,569091,0
2011-02-28,18.796,18.862,18.492,18.615,294995,0
2011-03-01,18.755,18.83,18.342,18.434,177504,0
2011-03-02,18.391,18.474,18.16,18.382,299489,0
2011-03-03,18.409,18.937,18.409,18.912,196660,0
2011-03-04,18.914,19.411,18.844,19.388,304831,0
2011-03-07,19.522,19.529,18.89,18.938,184197,0
2011-03-08,19.135,19.284,18.866,19.095,67136,0
2011-03-09,18.962,19.403,18.962,19.103,140291,0
2011-03-10,18.979,18.988,18.466,18.508,165187,0
2011-03-11,18.377,18.607,18.227,18.504,134267,0
2011-03-14,18.417,18.488,18.164,18.441,139691,0
2011-03-15,18.133,18.828,17.39,18.653,440648,0
2011-03-16,18.607,18.765,17.898,18.116,535123,0
2011-03-17,18.4,18.492,18.118,18.317,134441,0
2011-03-18,18.67,18.835,18.495,18.71,303649,0
2011-03-21,19.087,19.23,18.992,19.08,119796,0
2011-03-22,19.199,19.199,18.89,18.954,130056,0
2011-03-23,18.954,18.954,18.756,18.945,125038,0
2011-03-24,19.103,19.316,18.978,19.302,66162,0
2011-03-25,19.12,19.351,18.988,19.053,96727,0
2011-03-28,19.174,19.388,19.087,19.277,123424,0
2011-03-29,19.277,19.34,19.017,19.324,147278,0
2011-03-30,19.332,19.67,19.246,19.64,108252,0
2011-03-31,19.598,20.045,19.524,19.565,294374,0
2011-04-01,19.764,20.128,19.689,20.054,142171,0
2011-04-04,20.24,20.327,20.02,20.279,147650,0
2011-04-05,20.341,20.466,20.15,20.209,99160,0
2011-04-06,20.399,20.437,20.105,20.232,102998,0
2011-04-07,20.251,20.441,19.912,20.028,143314,0
2011-04-08,20.119,20.326,19.904,20.085,87612,0
2011-04-11,20.177,20.177,19.838,19.912,70493,0
2011-04-12,19.962,19.971,19.671,19.855,161592,0
2011-04-13,20.003,20.003,19.367,19.473,384042,0
2011-04-14,19.499,19.747,19.2,19.236,352376,0
2011-04-15,19.227,19.383,18.921,19.085,266624,0
2011-04-18,18.988,19.011,18.457,18.457,327519,0
2011-04-19,18.492,19.011,17.732,18.334,394776,0
2011-04-20,18.508,18.64,18.267,18.45,231229,0
2011-04-21,18.582,18.862,18.517,18.697,139424,0
2011-04-25,18.788,18.963,18.59,18.755,140485,0
2011-04-26,18.871,18.871,18.631,18.722,183451,0
2011-04-27,18.772,18.853,18.466,18.722,160854,0
2011-04-28,18.722,18.88,18.45,18.781,105311,0
2011-04-29,18.853,18.896,18.566,18.853,114727,0
2011-05-02,18.871,18.912,18.21,18.457,343920,0
2011-05-03,18.317,19.011,18.267,19.011,170404,0
2011-05-04,19.003,19.434,18.847,19.317,233708,0
2011-05-05,19.267,19.499,19.209,19.416,256215,0
2011-05-06,19.393,19.788,19.375,19.499,192909,0
2011-05-09,19.434,19.665,19.357,19.622,245683,0
2011-05-10,19.773,20.185,19.607,20.15,274055,0
2011-05-11,20.201,20.235,19.747,19.979,204583,0
2011-05-12,19.995,20.309,19.764,20.159,221190,0
2011-05-13,20.15,20.334,19.781,19.979,146867,0
2011-05-16,20.028,20.159,19.829,19.879,141191,0
2011-05-17,19.937,20.209,19.846,20.209,154372,0
2011-05-18,20.293,20.607,20.242,20.515,180906,0
2011-05-19,20.631,20.714,20.309,20.392,211692,0
2011-05-20,20.507,20.507,20.15,20.457,100644,0
2011-05-23,20.326,20.408,20.177,20.317,138644,0
2011-05-24,20.73,20.73,20.137,20.326,135034,0
2011-05-25,20.392,20.524,20.201,20.416,93592,0
2011-05-26,20.349,20.4,20.077,20.275,155284,0
2011-05-27,20.4,20.45,20.209,20.4,153383,0
2011-05-31,20.242,20.284,19.738,19.912,259017,0
2011-06-01,19.912,19.912,19.367,19.399,188491,0
2011-06-02,19.399,19.425,19.127,19.2,247308,0
2011-06-03,19.053,19.136,18.853,18.88,208730,0
2011-06-06,18.912,19.079,18.649,18.988,171021,0
2011-06-07,19.186,19.465,19.011,19.343,176576,0
2011-06-08,19.458,19.458,19.12,19.194,187876,0
2011-06-09,19.293,19.59,19.218,19.54,124761,0
2011-06-10,19.556,19.781,19.267,19.582,224640,0
2011-06-13,19.764,19.864,19.607,19.755,171619,0
2011-06-14,19.979,20.408,19.979,20.367,242318,0
2011-06-15,20.3,20.54,20.085,20.217,187949,0
2011-06-16,20.258,20.341,19.706,19.871,207160,0
2011-06-17,20.226,20.631,20.119,20.582,881247,0
2011-06-20,20.491,21.316,20.392,21.292,458359,0
2011-06-21,21.49,21.656,21.242,21.31,226811,0
2011-06-22,21.242,21.424,20.969,21.019,192948,0
2011-06-23,20.878,21.143,20.591,21.128,164716,0
2011-06-24,21.268,21.268,20.779,20.903,110755,0
2011-06-27,20.995,21.375,20.82,21.316,156847,0
2011-06-28,21.31,21.639,21.31,21.44,161305,0
2011-06-29,21.532,21.671,21.367,21.506,167689,0
2011-06-30,21.648,21.739,21.358,21.532,265706,0
2011-07-01,21.697,22.069,21.605,22.044,225724,0
2011-07-05,22.225,22.225,21.822,21.961,232514,0
2011-07-06,21.938,22.076,21.829,21.969,211572,0
2011-07-07,22.142,22.142,21.589,21.68,220056,0
2011-07-08,21.564,21.829,21.367,21.597,159575,0
2011-07-11,21.07,21.424,20.937,21.061,126137,0
2011-07-12,21.084,21.325,20.714,20.977,165265,0
2011-07-13,21.128,21.325,20.657,20.96,277235,0
2011-07-14,21.061,21.226,20.804,20.995,373633,0
2011-07-15,21.102,21.259,20.854,21.201,250402,0
2011-07-18,21.201,21.234,20.573,20.64,167538,0
2011-07-19,20.73,20.845,20.358,20.474,274916,0
2011-07-20,20.829,20.945,20.532,20.722,174393,0
2011-07-21,20.845,21.747,20.804,21.548,476370,0
2011-07-22,21.597,21.597,21.177,21.514,212964,0
2011-07-25,21.483,21.581,21.185,21.234,151160,0
2011-07-26,21.316,21.431,21.185,21.424,201560,0
2011-07-27,21.399,21.408,20.738,20.886,220257,0
2011-07-28,20.878,21.276,20.787,20.812,224515,0
2011-07-29,20.845,21.07,20.607,20.895,207123,0
2011-08-01,21.301,21.384,20.829,21.119,236281,0
2011-08-02,21.07,21.474,21.07,21.259,364253,0
2011-08-03,21.391,21.399,20.82,21.019,239435,0
2011-08-04,20.829,20.895,19.73,19.879,458573,0
2011-08-05,19.871,20.177,19.253,19.995,390381,0
2011-08-08,19.607,19.63,18.193,18.21,426495,0
2011-08-09,18.4,19.267,18.21,19.267,580324,0
2011-08-10,19.144,19.16,18.541,18.631,281216,0
2011-08-11,18.73,19.375,18.574,19.293,180746,0
2011-08-12,19.408,19.804,18.896,19.028,241449,0
2011-08-15,19.267,19.829,18.912,19.764,496711,0
2011-08-16,19.73,19.912,19.244,19.657,341486,0
2011-08-17,19.846,20.035,19.491,19.607,225240,0
2011-08-18,19.325,19.325,18.715,19.177,282008,0
2011-08-19,18.979,19.244,18.599,18.656,189787,0
2011-08-22,19.061,19.194,18.847,18.887,122377,0
2011-08-23,19.02,19.491,19.003,19.253,305620,0
2011-08-24,19.375,19.887,19.276,19.524,243539,0
2011-08-25,19.648,19.73,18.97,19.037,237863,0
2011-08-26,19.07,19.152,18.599,19.07,163027,0
2011-08-29,19.416,19.524,19.236,19.334,141577,0
2011-08-30,19.284,19.317,19.111,19.168,205968,0
2011-08-31,19.375,19.375,18.853,19.111,284933,0
2011-09-01,19.258,19.276,19.003,19.061,170415,0
2011-09-02,18.921,19.003,18.746,18.83,174862,0
2011-09-06,18.599,18.608,18.103,18.16,317499,0
2011-09-07,18.474,18.557,18.061,18.178,227547,0
2011-09-08,18.103,18.136,17.624,17.689,243735,0
2011-09-09,17.558,17.656,16.649,16.83,437474,0
2011-09-12,16.649,16.732,16.111,16.591,391667,0
2011-09-13,16.608,16.789,16.534,16.64,292454,0
2011-09-14,16.575,17.005,16.409,16.937,206050,0
2011-09-15,17.136,17.235,16.732,16.862,267822,0
2011-09-16,17.012,17.219,16.674,16.871,304947,0
2011-09-19,16.78,16.78,16.377,16.499,322104,0
2011-09-20,16.566,17.079,16.409,16.797,335866,0
2011-09-21,16.871,16.955,16.268,16.302,244021,0
2011-09-22,15.906,15.921,14.979,15.31,687878,0
2011-09-23,15.261,15.698,15.137,15.507,330946,0
2011-09-26,15.501,15.616,15.012,15.285,233741,0
2011-09-27,15.675,16.087,15.675,15.897,353054,0
2011-09-28,15.897,16.087,15.442,15.492,172560,0
2011-09-29,15.814,15.897,15.574,15.64,252686,0
2011-09-30,15.492,15.772,15.204,15.393,378713,0
2011-10-03,15.319,15.343,14.335,14.493,555546,0
2011-10-04,14.294,14.359,13.963,14.359,568277,0
2011-10-05,14.368,14.493,14.137,14.443,355792,0
2011-10-06,14.368,14.765,14.368,14.698,339308,0
2011-10-07,14.747,16.499,14.682,14.773,351347,0
2011-10-10,15.228,15.906,15.121,15.698,398007,0
2011-10-11,15.516,15.698,15.401,15.449,314397,0
2011-10-12,15.533,16.013,15.533,15.897,515367,0
2011-10-13,15.756,16.194,15.623,16.128,221254,0
2011-10-14,16.342,16.616,16.226,16.559,222884,0
2011-10-17,16.575,16.854,16.4,16.714,326404,0
2011-10-18,16.723,16.763,16.4,16.608,251293,0
2011-10-19,16.575,16.64,16.285,16.335,182928,0
2011-10-20,16.318,16.368,15.864,15.914,162259,0
2011-10-21,16.169,16.805,16.169,16.632,391123,0
2011-10-24,16.649,17.168,16.525,16.946,304580,0
2011-10-25,16.978,17.021,16.591,16.705,286297,0
2011-10-26,17.633,18.218,16.871,17.168,361718,0
2011-10-27,18.267,18.317,17.417,17.541,498242,0
2011-10-28,17.823,17.823,17.269,17.491,299815,0
2011-10-31,17.44,17.565,16.499,16.591,511044,0
2011-11-01,16.211,16.434,15.822,16.211,637539,0
2011-11-02,16.566,16.839,16.318,16.64,213808,0
2011-11-03,16.739,16.987,16.492,16.599,340575,0
2011-11-04,16.559,16.839,16.507,16.797,222839,0
2011-11-07,16.723,16.987,16.507,16.763,248716,0
2011-11-08,16.789,16.789,16.342,16.575,313934,0
2011-11-09,16.203,16.219,15.906,15.948,455171,0
2011-11-10,16.152,16.169,15.749,15.906,484303,0
2011-11-11,16.053,16.492,15.954,15.987,527786,0
2011-11-14,16.022,16.094,15.822,15.906,305534,0
2011-11-15,15.772,15.995,15.698,15.732,279803,0
2011-11-16,15.574,15.675,15.367,15.449,239839,0
2011-11-17,15.458,15.524,14.972,15.054,225849,0
2011-11-18,15.087,15.228,14.946,15.087,182670,0
2011-11-21,14.698,14.938,14.459,14.632,267595,0
2011-11-22,14.409,14.93,14.409,14.888,249472,0
2011-11-23,14.715,14.715,14.459,14.475,190547,0
2011-11-25,14.459,14.609,14.253,14.276,124637,0
2011-11-28,14.402,14.856,14.402,14.559,187143,0
2011-11-29,14.592,15.005,14.592,14.972,265304,0
2011-11-30,15.484,15.758,15.298,15.599,331782,0
2011-12-01,15.558,15.749,15.393,15.623,240094,0
2011-12-02,15.707,15.906,15.416,15.501,147988,0
2011-12-05,15.715,16.111,15.623,15.939,354198,0
2011-12-06,16.029,16.078,15.698,15.864,256670,0
2011-12-07,15.857,15.897,15.599,15.707,190800,0
2011-12-08,15.64,15.657,15.261,15.343,241485,0
2011-12-09,15.467,16.013,15.467,15.906,241930,0
2011-12-12,16.368,16.368,15.533,16.145,345546,0
2011-12-13,16.128,16.152,15.187,15.301,313140,0
2011-12-14,15.228,15.285,15.012,15.121,263369,0
2011-12-15,15.278,15.285,14.979,15.161,186503,0
2011-12-16,15.261,15.278,15.121,15.178,152282,0
2011-12-19,15.169,15.261,14.632,14.658,201072,0
2011-12-20,14.879,15.236,14.153,14.541,891666,0
2011-12-21,14.567,14.955,14.567,14.922,407617,0
2011-12-22,15.037,15.367,14.873,15.079,342194,0
2011-12-23,15.187,15.219,14.914,14.979,137559,0
2011-12-27,14.979,15.103,14.806,14.946,245878,0
2011-12-28,14.955,15.005,14.567,14.706,268130,0
2011-12-29,14.747,14.905,14.616,14.806,193722,0
2011-12-30,14.671,14.999,14.671,14.77,255348,0
2012-01-03,15.095,15.467,15.095,15.367,258744,0
2012-01-04,15.376,16.211,15.35,16.194,506678,0
2012-01-05,16.185,16.194,15.864,16.029,341195,0
2012-01-06,16.07,16.094,15.798,15.806,227803,0
2012-01-09,15.839,15.987,15.649,15.772,303235,0
2012-01-10,15.831,16.862,15.772,16.748,585306,0
2012-01-11,16.608,16.772,16.368,16.624,333985,0
2012-01-12,16.681,17.458,16.681,17.243,501256,0
2012-01-13,17.243,17.243,16.525,16.763,218149,0
2012-01-17,16.946,17.119,16.748,16.97,240102,0
2012-01-18,16.97,17.44,16.805,17.44,366818,0
2012-01-19,17.516,17.673,17.195,17.656,363426,0
2012-01-20,17.616,17.839,17.598,17.83,320207,0
2012-01-23,17.987,18.003,17.598,17.863,247613,0
2012-01-24,17.854,17.979,17.598,17.971,289810,0
2012-01-25,17.979,18.136,17.781,18.118,221464,0
2012-01-26,18.16,18.45,18.036,18.103,261742,0
2012-01-27,18.11,18.127,17.747,17.839,207431,0
2012-01-30,17.764,17.781,17.269,17.408,309708,0
2012-01-31,17.667,17.921,17.17,17.313,179165,0
2012-02-01,17.475,18.178,17.475,18.127,479724,0
2012-02-02,18.325,18.391,17.987,18.103,413224,0
2012-02-03,18.16,18.293,17.732,17.764,368959,0
2012-02-06,17.747,17.764,17.475,17.616,268414,0
2012-02-07,17.648,17.665,16.929,16.963,457141,0
2012-02-08,17.045,17.079,16.608,16.748,380125,0
2012-02-09,16.805,16.905,16.418,16.575,450527,0
2012-02-10,16.425,16.525,16.234,16.476,241090,0
2012-02-13,16.714,16.714,16.318,16.351,268425,0
2012-02-14,16.285,16.302,15.741,15.806,458539,0
2012-02-15,15.906,15.971,15.533,15.822,949199,0
2012-02-16,15.839,16.219,15.592,16.194,572779,0
2012-02-17,16.261,16.591,16.194,16.525,513650,0
2012-02-21,16.723,17.021,16.385,16.525,258510,0
2012-02-22,16.492,16.542,16.234,16.434,286614,0
2012-02-23,16.507,16.575,16.252,16.335,237216,0
2012-02-24,16.442,16.476,15.689,15.749,297883,0
2012-02-27,15.698,15.707,15.285,15.367,427009,0
2012-02-28,15.301,15.401,14.888,15.129,595743,0
2012-02-29,15.298,15.388,14.955,15.254,449524,0
2012-03-01,15.31,15.501,15.187,15.434,412871,0
2012-03-02,15.393,15.558,15.319,15.449,169232,0
2012-03-05,15.449,15.449,15.021,15.301,193616,0
2012-03-06,15.449,15.449,14.879,14.914,400051,0
2012-03-07,14.938,15.244,14.879,15.187,136753,0
2012-03-08,15.376,15.385,15.137,15.204,164890,0
2012-03-09,15.261,15.31,14.972,15.087,200064,0
2012-03-12,15.079,15.079,14.905,14.972,262050,0
2012-03-13,15.087,15.129,14.905,15.079,162623,0
2012-03-14,15.079,15.476,15.071,15.293,382786,0
2012-03-15,15.367,15.666,15.252,15.64,327625,0
2012-03-16,15.798,15.921,15.449,15.55,219888,0
2012-03-19,15.542,15.848,15.492,15.64,270245,0
2012-03-20,15.592,15.592,15.219,15.285,210826,0
2012-03-21,15.31,15.583,15.195,15.574,343208,0
2012-03-22,15.558,15.741,15.401,15.715,328503,0
2012-03-23,15.715,15.741,15.244,15.393,299091,0
2012-03-26,15.261,15.574,14.418,14.723,954232,0
2012-03-27,14.732,14.781,14.426,14.55,432412,0
2012-03-28,14.649,14.706,14.294,14.467,522306,0
2012-03-29,14.467,14.609,14.228,14.541,582701,0
2012-03-30,14.539,14.858,14.539,14.636,308371,0
2012-04-02,14.64,14.806,14.335,14.359,511467,0
2012-04-03,14.398,14.61,14.221,14.505,382155,0
2012-04-04,14.477,14.505,14.274,14.292,754792,0
2012-04-05,14.257,14.328,14.115,14.115,187422,0
2012-04-09,14.078,14.153,14.045,14.129,193052,0
2012-04-10,14.129,14.202,14.003,14.202,607268,0
2012-04-11,14.285,14.351,14.211,14.328,355236,0
2012-04-12,14.285,14.443,14.202,14.268,321240,0
2012-04-13,14.195,14.261,13.791,13.906,539262,0
2012-04-16,13.897,13.897,13.367,13.444,648502,0
2012-04-17,13.134,13.179,11.952,12.057,2232820,0
2012-04-18,12.344,12.352,11.477,12.22,1810550,0
2012-04-19,12.128,12.286,11.707,12.137,1054047,0
2012-04-20,12.155,12.34,11.977,12.198,610608,0
2012-04-23,12.013,12.286,11.833,12.128,528210,0
2012-04-24,12.17,12.361,12.146,12.228,521039,0
2012-04-25,12.253,12.303,11.956,12.212,436272,0
2012-04-26,12.154,12.187,11.938,12.128,294378,0
2012-04-27,12.207,12.48,11.977,12.464,570998,0
2012-04-30,12.392,12.446,12.066,12.084,368570,0
2012-05-01,12.084,12.084,11.642,11.853,537510,0
2012-05-02,11.863,11.959,11.554,11.642,553645,0
2012-05-03,11.616,11.616,11.403,11.571,622834,0
2012-05-04,11.625,11.801,11.36,11.801,528536,0
2012-05-07,11.801,11.952,11.625,11.871,501335,0
2012-05-08,11.712,12.04,11.554,12.013,721783,0
2012-05-09,11.932,12.693,11.81,12.437,708490,0
2012-05-10,12.516,12.516,12.031,12.207,407805,0
2012-05-11,12.18,12.243,11.899,11.925,440601,0
2012-05-14,11.819,11.819,11.289,11.35,335246,0
2012-05-15,11.324,11.483,11.086,11.218,689844,0
2012-05-16,11.262,11.668,10.848,10.882,597927,0
2012-05-17,10.944,11.051,10.723,10.857,539759,0
2012-05-18,10.864,11.024,10.794,10.873,282835,0
2012-05-21,10.864,11.041,10.864,10.988,144656,0
2012-05-22,10.961,11.068,10.804,11.024,296582,0
2012-05-23,11.041,11.121,10.689,10.917,394219,0
2012-05-24,10.882,11.103,10.723,11.058,230901,0
2012-05-25,11.016,11.086,10.733,10.759,133939,0
2012-05-29,10.776,11.068,10.776,10.979,239849,0
2012-05-30,10.944,10.944,10.635,10.67,154367,0
2012-05-31,10.705,10.751,10.52,10.697,150566,0
2012-06-01,10.582,10.742,10.335,10.422,428974,0
2012-06-04,10.422,10.582,10.422,10.564,373415,0
2012-06-05,10.486,10.804,10.441,10.767,222380,0
2012-06-06,10.776,10.988,10.608,10.713,185897,0
2012-06-07,10.784,10.892,10.397,10.467,242105,0
2012-06-08,10.476,10.618,10.414,10.467,244319,0
2012-06-11,10.467,10.51,10.157,10.157,179583,0
2012-06-12,10.06,10.202,9.681,9.752,322204,0
2012-06-13,9.805,9.892,9.743,9.821,211743,0
2012-06-14,9.61,9.778,9.4077,9.61,420091,0
2012-06-15,9.603,9.831,8.8332,8.8332,949187,0
2012-06-18,9.1161,9.805,8.9302,9.734,415399,0
2012-06-19,9.734,10.008,9.69,9.937,316086,0
2012-06-20,9.928,10.335,9.805,10.255,192196,0
2012-06-21,10.237,10.36,9.84,9.911,194237,0
2012-06-22,9.972,10.52,9.972,10.494,293223,0
2012-06-25,10.36,10.36,9.673,9.762,311678,0
2012-06-26,9.743,10.053,9.654,9.972,322477,0
2012-06-27,9.911,10.29,9.911,10.026,148327,0
2012-06-28,9.991,10.22,9.981,10.194,215910,0
2012-06-29,10.344,10.538,10.326,10.431,210288,0
2012-07-02,10.486,10.548,10.441,10.548,138176,0
2012-07-03,10.564,10.927,10.564,10.864,123208,0
2012-07-05,10.864,10.892,10.352,10.697,413653,0
2012-07-06,10.697,10.733,10.326,10.37,234787,0
2012-07-09,10.317,10.389,10.06,10.202,277438,0
2012-07-10,10.23,10.29,9.858,9.937,506846,0
2012-07-11,10.079,10.51,10.053,10.502,313610,0
2012-07-12,10.431,10.431,10.194,10.308,122587,0
2012-07-13,10.326,10.52,10.29,10.37,99674,0
2012-07-16,10.352,10.441,9.991,10.026,135741,0
2012-07-17,9.928,10.079,9.787,10.043,124410,0
2012-07-18,10.043,10.308,9.955,10.299,158014,0
2012-07-19,10.274,10.431,10.194,10.422,149229,0
2012-07-20,10.379,10.494,10.043,10.167,180944,0
2012-07-23,10.105,10.245,9.858,9.868,196017,0
2012-07-24,9.928,9.999,9.796,9.937,196827,0
2012-07-25,10.053,10.123,9.831,9.876,97242,0
2012-07-26,10.008,10.123,9.892,9.963,107180,0
2012-07-27,10.026,10.212,9.937,10.141,85666,0
2012-07-30,10.245,10.502,10.202,10.29,129182,0
2012-07-31,10.308,10.759,10.308,10.723,330520,0
2012-08-01,10.723,10.828,10.175,10.237,133577,0
2012-08-02,10.202,10.618,10.079,10.194,191820,0
2012-08-03,10.237,10.317,9.972,10.043,195274,0
2012-08-06,10.06,10.344,10.06,10.255,98882,0
2012-08-07,10.274,10.52,10.264,10.431,160481,0
2012-08-08,10.37,10.59,10.114,10.564,150267,0
2012-08-09,10.574,10.679,10.502,10.67,158831,0
2012-08-10,10.689,10.936,10.653,10.873,183930,0
2012-08-13,10.882,10.882,10.299,10.326,258026,0
2012-08-14,10.467,10.582,10.335,10.538,192124,0
2012-08-15,10.414,10.59,10.414,10.529,249996,0
2012-08-16,10.6,10.679,10.538,10.653,182835,0
2012-08-17,10.679,10.794,10.6,10.697,116817,0
2012-08-20,10.767,10.864,10.564,10.821,171600,0
2012-08-21,10.838,10.961,10.626,10.713,204769,0
2012-08-22,10.723,10.9,10.582,10.662,115846,0
2012-08-23,10.662,10.67,10.36,10.397,226280,0
2012-08-24,10.476,10.59,10.335,10.379,204909,0
2012-08-27,10.389,10.414,10.157,10.202,158365,0
2012-08-28,10.202,10.283,10.167,10.194,124797,0
2012-08-29,10.255,10.255,10.149,10.157,87618,0
2012-08-30,10.157,10.157,9.769,9.937,299706,0
2012-08-31,9.981,10.07,9.831,9.858,132090,0
2012-09-04,9.955,10.043,9.539,9.673,251179,0
2012-09-05,9.654,9.664,9.4155,9.531,264702,0
2012-09-06,9.4769,9.514,8.9041,9.0006,837676,0
2012-09-07,8.948,9.1597,8.3561,8.7005,587899,0
2012-09-10,8.3825,8.63,8.1442,8.2942,697296,0
2012-09-11,8.1972,8.7184,8.1177,8.683,550892,0
2012-09-12,8.6916,8.9041,8.6476,8.8332,328991,0
2012-09-13,8.8332,9.1597,8.727,9.0716,333361,0
2012-09-14,9.0887,9.628,9.0546,9.548,337575,0
2012-09-17,9.566,9.566,9.1076,9.1691,204571,0
2012-09-18,9.1691,9.2569,9.0982,9.1416,122593,0
2012-09-19,9.2482,9.3101,9.1076,9.2395,121698,0
2012-09-20,9.2838,9.3618,9.1416,9.2395,148943,0
2012-09-21,9.2039,9.3618,9.1962,9.3101,192930,0
2012-09-24,9.4769,9.61,9.3101,9.603,223438,0
2012-09-25,9.717,9.743,9.0801,9.0982,201850,0
2012-09-26,9.0546,9.1778,8.8949,9.0546,155349,0
2012-09-27,9.0716,9.1416,8.9125,9.0271,129405,0
2012-09-28,8.9749,9.0982,8.8066,8.8416,493150,0
2012-10-01,8.9219,9.1512,8.9219,9.1512,133030,0
2012-10-02,9.1778,9.2482,9.0271,9.1962,126090,0
2012-10-03,9.2395,9.3452,9.0632,9.3189,142062,0
2012-10-04,9.3287,9.3716,9.0887,9.3004,147128,0
2012-10-05,9.3716,9.548,9.2838,9.4428,109386,0
2012-10-08,9.3901,9.4515,9.1778,9.2125,99781,0
2012-10-09,9.2125,9.4428,8.8508,9.1247,287260,0
2012-10-10,9.0887,9.2395,9.0006,9.0801,190303,0
2012-10-11,9.0982,9.1865,9.0006,9.0632,148257,0
2012-10-12,9.0366,9.0887,8.9219,9.0091,99231,0
2012-10-15,8.8855,9.0632,8.8332,8.9834,153686,0
2012-10-16,9.0091,9.1778,9.0091,9.1512,217875,0
2012-10-17,9.1076,9.2569,9.1076,9.2222,79349,0
2012-10-18,9.1865,9.3004,9.1416,9.2309,93162,0
2012-10-19,9.1865,9.1865,9.0186,9.0271,92003,0
2012-10-22,9.0801,9.1597,9.0091,9.1512,107627,0
2012-10-23,9.0546,9.2039,8.9219,9.0271,190278,0
2012-10-24,9.0366,9.1332,9.0271,9.1161,112351,0
2012-10-25,9.1691,9.275,9.0632,9.1597,140601,0
2012-10-26,9.1865,9.1865,8.8855,8.9219,112824,0
2012-10-31,9.0091,9.1076,8.6387,8.6916,341403,0
2012-11-01,8.683,9.2482,8.683,9.0091,195533,0
2012-11-02,9.0091,9.0271,8.8332,8.948,130348,0
2012-11-05,8.8771,8.9656,8.7624,8.8508,95097,0
2012-11-06,8.9302,8.9385,8.8332,8.9125,103982,0
2012-11-07,8.9125,8.9219,8.6476,8.727,221898,0
2012-11-08,8.7533,8.8066,8.5592,8.6123,277021,0
2012-11-09,8.5592,8.7451,8.5327,8.6652,87740,0
2012-11-12,8.7624,8.8602,8.6564,8.674,144227,0
2012-11-13,8.7184,8.7184,8.365,8.4356,329578,0
2012-11-14,8.4622,8.5769,8.3386,8.3739,171436,0
2012-11-15,8.3739,8.5152,8.3031,8.5152,149255,0
2012-11-16,8.4886,8.5681,8.2942,8.5062,205025,0
2012-11-19,8.5681,8.6476,8.4533,8.5152,127273,0
2012-11-20,8.4356,8.5327,8.3473,8.3914,93898,0
2012-11-21,8.4622,8.4974,8.2326,8.2766,241171,0
2012-11-23,8.1089,8.3739,8.0558,8.312,144978,0
2012-11-26,8.4799,8.9385,8.4269,8.7358,543180,0
2012-11-27,8.7358,8.7717,8.5062,8.6564,153506,0
2012-11-28,8.6652,8.7184,8.4886,8.6916,102627,0
2012-11-29,8.674,9.1778,8.3914,9.1691,260106,0
2012-11-30,9.1416,9.1416,8.8602,8.9385,130578,0
2012-12-03,8.8949,8.948,8.7799,8.948,91313,0
2012-12-04,8.9125,9.0982,8.8602,8.9656,108477,0
2012-12-05,8.9834,9.0716,8.9125,9.0186,129162,0
2012-12-06,8.9125,8.9749,8.7892,8.8602,77358,0
2012-12-07,8.8855,8.9125,8.8066,8.8508,57053,0
2012-12-10,8.8242,9.2569,8.7717,9.2395,120907,0
2012-12-11,9.2395,9.743,9.1512,9.717,394360,0
2012-12-12,9.734,9.849,9.69,9.734,151817,0
2012-12-13,9.673,9.921,9.637,9.752,235679,0
2012-12-14,9.637,10.141,9.637,10.079,223559,0
2012-12-17,9.946,10.29,9.946,10.053,259089,0
2012-12-18,10.07,10.804,9.858,10.751,453544,0
2012-12-19,10.67,10.776,10.574,10.635,313510,0
2012-12-20,10.555,10.713,10.389,10.459,452268,0
2012-12-21,10.36,10.52,9.937,9.937,357302,0
2012-12-24,9.937,9.991,9.752,9.911,114548,0
2012-12-26,9.892,9.991,9.858,9.858,124669,0
2012-12-27,9.805,10.299,9.805,10.237,231375,0
2012-12-28,10.07,10.167,9.868,9.972,227531,0
2012-12-31,9.883,10.212,9.883,10.053,161619,0
2013-01-02,10.37,10.751,10.352,10.713,279539,0
2013-01-03,10.751,11.096,10.713,10.917,377533,0
2013-01-04,10.953,10.988,10.828,10.953,287318,0
2013-01-07,10.97,11.086,10.821,11.086,227065,0
2013-01-08,11.051,11.076,10.828,10.909,167252,0
2013-01-09,10.917,11.244,10.909,11.007,207263,0
2013-01-10,11.129,11.272,10.953,11.024,226106,0
2013-01-11,11.174,11.244,11.041,11.165,216141,0
2013-01-14,11.262,11.475,11.227,11.475,300325,0
2013-01-15,11.465,11.635,11.368,11.635,415436,0
2013-01-16,11.571,11.828,11.5,11.828,481231,0
2013-01-17,11.925,12.287,11.871,12.278,530306,0
2013-01-18,12.367,12.773,12.278,12.693,898095,0
2013-01-22,12.693,12.94,12.376,12.817,826039,0
2013-01-23,12.773,13.134,12.585,13.029,954479,0
2013-01-24,12.985,12.985,12.738,12.94,786131,0
2013-01-25,13.002,13.329,12.94,13.329,869274,0
2013-01-28,13.356,13.55,13.25,13.55,796477,0
2013-01-29,13.497,13.674,13.267,13.665,1116774,0
2013-01-30,13.647,13.647,13.25,13.337,1190094,0
2013-01-31,13.321,14.018,13.303,14.018,899473,0
2013-02-01,14.133,14.143,13.841,14.063,499515,0
2013-02-04,13.956,14.044,13.674,13.903,735534,0
2013-02-05,13.833,14.071,13.744,14.063,719974,0
2013-02-06,13.841,14.115,13.507,13.797,792305,0
2013-02-07,13.744,14.036,13.612,13.999,638458,0
2013-02-08,14.018,14.018,13.303,13.373,469600,0
2013-02-11,13.356,13.479,13.214,13.4,351152,0
2013-02-12,13.461,13.461,13.1,13.285,325281,0
2013-02-13,13.25,13.408,13.153,13.293,238370,0
2013-02-14,13.214,13.242,12.869,13.039,340836,0
2013-02-15,12.993,13.144,12.879,13.092,289850,0
2013-02-19,13.153,13.232,12.897,13.171,356308,0
2013-02-20,13.083,13.267,12.764,12.825,399715,0
2013-02-21,12.79,12.897,12.446,12.72,417713,0
2013-02-22,12.809,12.923,12.499,12.648,243838,0
2013-02-25,12.711,12.773,12.34,12.376,315062,0
2013-02-26,12.49,12.648,12.392,12.595,219350,0
2013-02-27,12.648,12.86,12.499,12.799,354500,0
2013-02-28,12.685,12.685,10.751,10.857,1119050,0
2013-03-01,10.705,11.35,10.51,11.324,738019,0
2013-03-04,11.368,12.525,11.36,12.49,1200905,0
2013-03-05,12.499,12.799,12.367,12.64,762294,0
2013-03-06,12.745,12.745,12.047,12.278,849127,0
2013-03-07,12.633,12.86,12.392,12.817,550857,0
2013-03-08,12.94,13.214,12.905,13.206,574960,0
2013-03-11,13.206,13.242,13.054,13.161,585217,0
2013-03-12,13.242,14.028,13.242,13.886,1307839,0
2013-03-13,13.718,13.781,13.469,13.603,508316,0
2013-03-14,13.753,13.991,13.523,13.603,252407,0
2013-03-15,13.622,13.622,13.337,13.417,235070,0
2013-03-18,13.824,13.824,13.25,13.337,303338,0
2013-03-19,13.453,13.488,13.276,13.426,210134,0
2013-03-20,13.426,13.532,13.1,13.303,265769,0
2013-03-21,13.267,13.4,13.134,13.267,162724,0
2013-03-22,13.25,13.337,13.092,13.153,146911,0
2013-03-25,13.222,13.222,12.835,13.029,212549,0
2013-03-26,13.083,13.117,12.835,12.948,217383,0
2013-03-27,12.897,13.092,12.729,12.948,345449,0
2013-03-28,12.94,13.039,12.676,12.817,228575,0
2013-04-01,12.852,12.968,12.693,12.843,151706,0
2013-04-02,12.905,13.002,12.809,12.931,279199,0
2013-04-03,12.879,12.968,12.472,12.738,235145,0
2013-04-04,12.729,13.029,12.729,12.897,171240,0
2013-04-05,12.782,12.948,12.579,12.869,176305,0
2013-04-08,12.888,13.391,12.888,13.373,302777,0
2013-04-09,13.445,14.124,13.426,13.868,383034,0
2013-04-10,13.956,13.956,13.691,13.824,178754,0
2013-04-11,13.833,14.124,13.789,14.071,226612,0
2013-04-12,14.009,14.124,13.806,13.999,93035,0
2013-04-15,14.883,14.883,13.515,13.585,134146,0
2013-04-16,13.727,13.744,13.469,13.603,125948,0
2013-04-17,13.373,13.629,13.242,13.347,136214,0
2013-04-18,13.347,13.426,13.107,13.267,143452,0
2013-04-19,13.276,13.682,13.25,13.674,134001,0
2013-04-22,13.638,14.328,13.638,14.302,255902,0
2013-04-23,14.302,14.84,14.143,14.39,239855,0
2013-04-24,14.416,14.416,14.133,14.274,174819,0
2013-04-25,14.371,14.813,14.336,14.505,177554,0
2013-04-26,14.496,14.557,14.124,14.213,203913,0
2013-04-29,14.213,14.77,14.133,14.574,248941,0
2013-04-30,14.593,14.734,14.345,14.566,173759,0
2013-05-01,14.53,14.796,14.486,14.777,183598,0
2013-05-02,14.777,14.972,14.381,14.655,407756,0
2013-05-03,14.689,14.76,14.143,14.274,137894,0
2013-05-06,14.274,14.742,14.274,14.53,224937,0
2013-05-07,14.583,14.84,14.362,14.451,136367,0
2013-05-08,14.521,14.645,14.23,14.433,147291,0
2013-05-09,14.416,14.512,14.257,14.345,173400,0
2013-05-10,14.302,14.381,13.647,14.079,325726,0
2013-05-13,13.947,14.124,13.886,14.044,172212,0
2013-05-14,14.063,14.257,13.886,13.929,372694,0
2013-05-15,13.868,14.124,13.789,14.124,355326,0
2013-05-16,14.106,14.274,14.028,14.089,157851,0
2013-05-17,14.133,14.133,13.975,14.098,168837,0
2013-05-20,13.876,14.309,13.876,14.239,175204,0
2013-05-21,14.274,14.345,14.089,14.213,150432,0
2013-05-22,14.167,14.345,13.903,14.063,256196,0
2013-05-23,13.984,14.054,13.824,13.956,140468,0
2013-05-24,13.991,14.028,13.656,13.86,80539,0
2013-05-28,13.868,14.054,13.718,13.727,147119,0
2013-05-29,13.559,14.124,13.559,13.833,113736,0
2013-05-30,13.868,14.009,13.682,13.682,146731,0
2013-05-31,13.303,13.568,13.092,13.391,355213,0
2013-06-03,13.417,13.718,13.267,13.638,97741,0
2013-06-04,13.594,13.947,13.445,13.913,251616,0
2013-06-05,13.956,13.956,13.629,13.841,171909,0
2013-06-06,13.789,13.789,13.365,13.585,129372,0
2013-06-07,13.54,14.098,13.408,14.036,137683,0
2013-06-10,14.089,14.203,13.735,14.203,141479,0
2013-06-11,13.999,14.115,13.797,13.895,132854,0
2013-06-12,13.956,14.009,13.515,13.622,120513,0
2013-06-13,13.612,13.947,13.347,13.622,325814,0
2013-06-14,13.55,13.691,12.985,13.073,287822,0
2013-06-17,13.073,13.214,12.86,12.905,246890,0
2013-06-18,12.869,13.002,12.648,12.764,261042,0
2013-06-19,12.764,12.869,12.508,12.595,321855,0
2013-06-20,13.814,13.903,11.73,11.838,421655,0
2013-06-21,11.932,12.869,11.635,12.031,1773533,0
2013-06-24,11.793,12.446,11.579,12.198,758271,0
2013-06-25,12.225,12.711,11.996,12.685,301263,0
2013-06-26,12.745,13.002,12.57,12.948,204835,0
2013-06-27,13.002,13.576,12.923,13.523,230818,0
2013-06-28,13.4,13.417,13.1,13.144,234866,0
2013-07-01,13.144,13.54,12.94,13.488,276705,0
2013-07-02,13.497,13.55,13.1,13.161,274886,0
2013-07-03,13.092,13.092,12.86,12.869,75256,0
2013-07-05,12.879,12.879,12.455,12.585,178319,0
2013-07-08,12.585,12.825,12.499,12.605,175392,0
2013-07-09,12.64,12.64,12.305,12.305,198005,0
2013-07-10,12.261,12.525,12.127,12.508,224205,0
2013-07-11,12.64,12.888,12.605,12.852,93166,0
2013-07-12,12.754,12.993,12.754,12.914,141096,0
2013-07-15,12.993,13.469,12.94,13.391,152614,0
2013-07-16,13.197,13.718,12.985,13.453,264992,0
2013-07-17,13.445,13.947,13.382,13.947,296723,0
2013-07-18,13.947,14.345,13.833,14.187,569868,0
2013-07-19,14.071,14.266,14.009,14.115,125564,0
2013-07-22,14.133,14.345,14.115,14.249,235481,0
2013-07-23,14.39,14.398,14.143,14.319,189191,0
2013-07-24,14.371,14.39,14.133,14.187,169502,0
2013-07-25,14.167,14.336,14.028,14.239,63678,0
2013-07-26,14.143,14.266,14.106,14.23,93298,0
2013-07-29,14.15,14.203,14.009,14.167,81050,0
2013-07-30,14.177,14.221,13.876,14.195,166239,0
2013-07-31,14.221,14.371,14.036,14.309,200500,0
2013-08-01,14.221,14.468,13.999,14.442,314510,0
2013-08-02,14.416,14.849,14.353,14.725,94625,0
2013-08-05,14.734,14.804,14.574,14.689,149358,0
2013-08-06,14.689,14.964,14.486,14.911,568762,0
2013-08-07,14.777,15.671,14.777,15.432,408450,0
2013-08-08,15.538,15.705,15.281,15.705,435618,0
2013-08-09,15.616,15.705,15.325,15.397,138442,0
2013-08-12,15.361,16.086,14.928,16.032,250391,0
2013-08-13,16.076,18.027,16.076,17.164,790429,0
2013-08-14,17.136,17.798,17.03,17.763,388049,0
2013-08-15,17.586,17.745,17.038,17.614,304405,0
2013-08-16,17.586,17.94,17.454,17.667,398741,0
2013-08-19,17.569,17.684,17.444,17.586,250503,0
2013-08-20,17.489,17.729,17.382,17.41,221043,0
2013-08-21,17.349,17.622,17.022,17.206,409165,0
2013-08-22,17.278,17.657,17.278,17.559,469742,0
2013-08-23,17.533,17.533,17.146,17.154,249580,0
2013-08-26,17.038,17.136,16.527,16.809,345394,0
2013-08-27,16.606,16.792,16.537,16.554,135113,0
2013-08-28,16.508,16.933,16.429,16.624,181988,0
2013-08-29,16.606,17.11,16.562,16.88,120589,0
2013-08-30,16.871,16.871,16.544,16.632,82364,0
2013-09-03,16.792,17.022,16.537,16.818,125245,0
2013-09-04,16.721,17.11,16.695,16.915,275994,0
2013-09-05,16.871,17.382,16.871,17.251,220281,0
2013-09-06,17.278,17.322,16.792,16.861,325001,0
2013-09-09,16.861,17.419,16.861,17.261,274748,0
2013-09-10,17.136,17.632,16.668,17.553,399085,0
2013-09-11,17.419,17.913,16.995,17.667,465320,0
2013-09-12,17.667,17.843,16.068,16.219,779048,0
2013-09-13,16.219,17.278,16.219,17.11,414849,0
2013-09-16,17.065,17.251,16.898,17.17,313938,0
2013-09-17,17.005,17.419,17.005,17.313,345380,0
2013-09-18,17.349,17.438,16.915,17.358,265351,0
2013-09-19,17.349,17.438,16.756,16.801,308843,0
2013-09-20,16.764,17.164,16.537,16.96,179314,0
2013-09-23,16.88,16.933,16.517,16.632,289098,0
2013-09-24,16.544,16.854,16.412,16.773,162439,0
2013-09-25,16.756,17.038,16.588,16.616,131176,0
2013-09-26,16.748,16.845,15.237,15.909,481547,0
2013-09-27,15.882,16.289,15.68,16.016,169978,0
2013-09-30,15.909,16.016,15.555,15.857,204423,0
2013-10-01,15.847,16.121,15.616,16.121,154803,0
2013-10-02,16.023,16.138,15.819,15.917,144186,0
2013-10-03,15.945,16.093,15.51,15.555,142434,0
2013-10-04,15.467,15.572,15.148,15.229,150560,0
2013-10-07,15.184,15.714,14.875,15.547,260418,0
2013-10-08,15.494,15.767,15.351,15.653,213676,0
2013-10-09,15.608,15.732,15.14,15.441,215262,0
2013-10-10,15.653,16.933,15.653,16.579,300384,0
2013-10-11,16.447,16.721,16.191,16.474,191278,0
2013-10-14,16.314,17.224,16.244,17.092,175201,0
2013-10-15,17.126,17.269,16.871,16.976,111853,0
2013-10-16,16.976,17.154,16.642,16.88,140024,0
2013-10-17,16.828,17.101,16.668,17.03,105694,0
2013-10-18,17.047,17.464,16.801,17.429,174597,0
2013-10-21,17.429,17.984,17.375,17.843,257469,0
2013-10-22,17.843,17.94,17.136,17.251,302795,0
2013-10-23,17.136,17.269,16.394,16.492,263804,0
2013-10-24,16.412,17.03,16.368,16.915,115630,0
2013-10-25,16.995,17.101,16.032,16.225,263773,0
2013-10-28,16.164,16.96,16.164,16.289,289333,0
2013-10-29,16.28,16.659,15.978,16.465,231430,0
2013-10-30,16.35,16.801,16.164,16.562,174967,0
2013-10-31,16.456,17.464,16.27,17.286,252884,0
2013-11-01,17.224,18.002,17.224,17.79,333675,0
2013-11-04,17.79,18.312,17.79,17.888,306528,0
2013-11-05,18.284,18.814,17.921,18.515,288783,0
2013-11-06,18.584,19.044,17.507,17.516,246426,0
2013-11-07,17.438,18.205,17.358,17.604,271658,0
2013-11-08,17.773,17.773,17.454,17.702,162763,0
2013-11-11,17.826,18.027,17.507,17.533,198756,0
2013-11-12,17.472,17.692,17.057,17.092,166519,0
2013-11-13,16.907,17.206,16.801,16.89,219859,0
2013-11-14,16.898,17.543,16.554,17.438,257693,0
2013-11-15,17.339,17.754,17.278,17.702,165216,0
2013-11-18,17.843,18.328,17.614,18.02,213539,0
2013-11-19,17.931,17.931,17.48,17.729,158127,0
2013-11-20,17.667,18.241,17.489,18.037,176857,0
2013-11-21,18.18,18.435,17.754,17.888,184626,0
2013-11-22,17.834,18.806,17.667,18.719,360175,0
2013-11-25,18.894,18.894,18.186,18.328,129566,0
2013-11-26,18.373,18.479,17.038,17.038,458354,0
2013-11-27,17.118,17.773,17.118,17.595,210552,0
2013-11-29,17.729,17.897,17.507,17.667,120668,0
2013-12-02,17.533,17.826,16.89,17.11,268279,0
2013-12-03,17.092,17.19,16.138,16.333,395621,0
2013-12-04,16.219,16.739,16.2,16.606,197632,0
2013-12-05,16.597,16.828,16.191,16.234,128228,0
2013-12-06,16.429,16.544,16.2,16.2,178360,0
2013-12-09,16.2,16.712,15.671,16.616,432237,0
2013-12-10,16.579,16.616,16.2,16.439,140933,0
2013-12-11,16.324,16.324,15.686,15.917,190181,0
2013-12-12,15.802,16.04,15.661,16.032,199006,0
2013-12-13,16.032,16.368,15.741,16.219,262588,0
2013-12-16,16.129,16.492,15.794,15.988,203796,0
2013-12-17,15.945,16.537,15.909,16.412,208847,0
2013-12-18,16.421,16.588,16.023,16.412,162623,0
2013-12-19,16.219,16.492,16.164,16.28,164405,0
2013-12-20,16.253,16.289,15.643,15.812,256787,0
2013-12-23,16.133,16.666,16.04,16.5,200212,0
2013-12-24,16.437,16.557,15.995,16.088,65138,0
2013-12-26,16.088,16.243,15.756,16.06,116681,0
2013-12-27,16.05,16.409,15.875,16.373,146459,0
2013-12-30,16.281,16.492,15.627,15.719,214180,0
2013-12-31,15.784,16.106,15.765,15.849,91987,0
2014-01-02,15.729,15.739,14.562,14.911,682218,0
2014-01-03,14.975,15.296,14.708,14.901,185664,0
2014-01-06,14.947,15.039,14.313,14.625,588270,0
2014-01-07,14.737,15.27,14.737,15.223,275095,0
2014-01-08,15.206,15.452,15.113,15.158,161045,0
2014-01-09,15.067,15.149,14.644,15.149,223871,0
2014-01-10,15.233,15.316,15.003,15.149,125042,0
2014-01-13,15.057,16.464,15.031,15.802,389573,0
2014-01-14,15.866,16.125,15.866,16.04,248563,0
2014-01-15,16.16,16.308,15.95,16.253,185216,0
2014-01-16,16.271,16.474,16.217,16.409,147872,0
2014-01-17,16.464,16.5,16.06,16.208,286011,0
2014-01-21,16.069,16.427,15.986,16.344,148090,0
2014-01-22,16.344,16.409,15.894,16.299,140603,0
2014-01-23,16.17,16.224,14.882,14.983,490097,0
2014-01-24,14.818,15.481,13.816,13.872,505423,0
2014-01-27,13.918,14.12,12.806,13.587,567523,0
2014-01-28,13.569,14.083,13.403,14.065,298595,0
2014-01-29,13.872,13.927,13.495,13.688,156238,0
2014-01-30,13.66,14.093,13.641,14.056,160867,0
2014-01-31,13.743,14.093,13.66,14.009,167468,0
2014-02-03,14.065,14.139,13.421,13.816,253176,0
2014-02-04,13.863,14.194,13.761,14.13,177129,0
2014-02-05,14.25,14.25,13.688,14.009,145685,0
2014-02-06,14.13,14.396,14.046,14.23,127084,0
2014-02-07,14.25,14.387,14.13,14.368,103993,0
2014-02-10,14.414,14.414,13.863,13.964,108763,0
2014-02-11,13.936,14.157,13.743,13.974,205523,0
2014-02-12,14.065,15.141,14.065,14.681,307256,0
2014-02-13,14.468,14.892,14.387,14.856,159595,0
2014-02-14,14.892,15.995,14.892,15.976,337372,0
2014-02-18,15.849,15.95,15.444,15.774,221695,0
2014-02-19,15.682,15.765,15.38,15.38,268184,0
2014-02-20,15.333,15.691,15.241,15.665,106927,0
2014-02-21,15.756,15.859,15.325,15.472,138823,0
2014-02-24,15.536,15.637,15.351,15.609,103285,0
2014-02-25,15.627,15.627,14.983,15.213,153646,0
2014-02-26,15.177,15.435,14.983,15.149,154081,0
2014-02-27,15.233,15.765,15.094,15.592,257539,0
2014-02-28,15.507,15.794,15.039,15.563,192428,0
2014-03-03,15.296,15.425,15.011,15.085,110747,0
2014-03-04,15.333,15.333,14.809,14.856,178661,0
2014-03-05,14.856,15.343,14.782,15.343,102806,0
2014-03-06,15.462,15.765,15.296,15.6,148237,0
2014-03-07,15.563,15.665,15.306,15.592,184053,0
2014-03-10,15.425,15.572,15.213,15.316,136971,0
2014-03-11,15.415,15.415,14.983,15.206,177930,0
2014-03-12,15.085,15.177,14.847,15.003,86012,0
2014-03-13,15.003,15.316,14.589,14.818,139679,0
2014-03-14,14.773,15.057,14.387,14.552,130925,0
2014-03-17,14.727,15.213,14.718,15.003,131230,0
2014-03-18,15.021,15.627,14.818,15.472,154651,0
2014-03-19,15.472,16.208,15.415,15.675,271122,0
2014-03-20,15.627,15.995,15.546,15.968,184820,0
2014-03-21,16.179,16.224,15.729,16.023,198095,0
2014-03-24,16.096,16.096,15.646,15.739,117980,0
2014-03-25,15.859,16.217,15.665,16.143,120633,0
2014-03-26,16.224,16.224,15.784,15.913,128254,0
2014-03-27,15.921,16.335,15.82,16.263,305657,0
2014-03-28,16.373,16.842,16.373,16.484,236132,0
2014-03-31,16.75,17.55,16.712,17.531,423953,0
2014-04-01,17.467,17.623,16.657,16.933,330361,0
2014-04-02,16.776,16.914,16.39,16.906,231667,0
2014-04-03,16.786,16.786,16.363,16.529,235254,0
2014-04-04,16.767,16.767,16.419,16.648,249503,0
2014-04-07,16.712,16.712,16.05,16.335,220512,0
2014-04-08,16.188,16.464,15.866,16.399,202382,0
2014-04-09,16.455,16.868,16.327,16.858,231715,0
2014-04-10,16.888,17.54,16.858,17.457,418537,0
2014-04-11,17.282,17.457,17.089,17.375,252454,0
2014-04-14,17.467,17.88,17.245,17.734,200026,0
2014-04-15,17.751,17.76,17.236,17.43,261636,0
2014-04-16,17.54,17.77,17.476,17.77,102760,0
2014-04-17,17.851,18,17.558,17.899,110810,0
2014-04-21,17.945,18.036,17.64,17.861,192017,0
2014-04-22,18.036,18.202,17.972,18.156,235601,0
2014-04-23,18.092,18.753,17.87,18.274,209341,0
2014-04-24,18.367,18.643,17.935,18.018,211663,0
2014-04-25,17.972,17.972,17.494,17.834,147950,0
2014-04-28,17.834,18.883,17.834,18.836,265586,0
2014-04-29,18.883,19.286,18.359,18.468,216323,0
2014-04-30,18.523,18.782,18.156,18.726,111641,0
2014-05-01,18.782,19.167,18.56,18.927,88702,0
2014-05-02,19.01,19.277,18.883,19.14,94890,0
2014-05-05,19.083,19.534,18.984,19.406,174185,0
2014-05-06,19.415,19.47,19.102,19.351,70865,0
2014-05-07,19.461,20.04,19.396,20.031,162043,0
2014-05-08,20.031,20.031,18.651,18.937,216431,0
2014-05-09,19.047,19.406,18.836,18.984,131775,0
2014-05-12,19.029,19.305,18.836,18.891,210107,0
2014-05-13,18.883,19.121,18.202,18.359,267473,0
2014-05-14,18.384,18.587,17.843,18.018,183546,0
2014-05-15,18.036,18.092,17.558,17.623,136079,0
2014-05-16,17.751,17.76,17.327,17.76,162659,0
2014-05-19,17.669,18.092,17.291,18.036,119926,0
2014-05-20,17.972,18.146,17.531,18.036,158867,0
2014-05-21,18.265,18.643,17.981,18.643,238124,0
2014-05-22,18.643,18.891,18.377,18.799,249138,0
2014-05-23,18.753,19.305,18.753,19.305,297126,0
2014-05-27,19.305,19.305,18.846,18.946,120855,0
2014-05-28,19.112,19.121,18.763,18.9,132370,0
2014-05-29,19.02,19.875,18.753,19.875,311743,0
2014-05-30,19.719,20.021,19.498,19.883,256447,0
2014-06-02,19.701,20.031,19.571,20.031,166907,0
2014-06-03,20.031,20.234,19.93,20.196,208382,0
2014-06-04,20.234,20.453,19.857,20.39,162802,0
2014-06-05,20.662,20.932,20.419,20.895,223986,0
2014-06-06,20.978,21.631,20.942,21.222,260124,0
2014-06-09,21.249,21.37,20.998,21.184,179732,0
2014-06-10,21.184,21.222,20.885,20.942,156013,0
2014-06-11,20.811,20.904,20.187,20.335,167455,0
2014-06-12,20.327,20.345,19.963,20.345,68500,0
2014-06-13,20.419,20.456,20.093,20.149,69819,0
2014-06-16,20.149,20.149,18.593,18.845,458383,0
2014-06-17,18.789,19.022,18.043,18.993,235926,0
2014-06-18,18.993,19.703,18.351,19.507,373280,0
2014-06-19,19.329,19.329,18.965,19.199,212257,0
2014-06-20,19.18,20.802,18.863,20.512,282015,0
2014-06-23,20.486,21.948,20.382,21.576,345949,0
2014-06-24,21.519,22.265,21.09,21.901,358561,0
2014-06-25,21.901,22.265,21.697,22.237,240818,0
2014-06-26,22.153,22.507,21.78,22.125,254314,0
2014-06-27,21.761,22.051,21.136,21.464,215979,0
2014-06-30,21.539,22.069,21.09,21.948,318888,0
2014-07-01,22.163,22.414,21.948,22.088,192359,0
2014-07-02,22.172,22.544,21.873,22.284,236165,0
2014-07-03,22.255,22.554,22.014,22.227,96782,0
2014-07-07,22.19,22.414,21.66,22.078,251545,0
2014-07-08,21.939,22.2,21.66,21.948,237543,0
2014-07-09,21.837,23.215,21.753,22.899,357881,0
2014-07-10,22.768,23.169,22.656,23.169,192031,0
2014-07-11,23.28,23.57,23.075,23.373,198469,0
2014-07-14,23.271,23.821,22.973,23.383,246234,0
2014-07-15,23.3,23.373,22.936,23.151,128979,0
2014-07-16,23.28,23.392,22.675,22.89,169046,0
2014-07-17,22.6,22.815,22.2,22.385,115652,0
2014-07-18,22.368,23.439,22.022,23.29,152841,0
2014-07-21,23.113,23.365,22.022,22.368,350503,0
2014-07-22,22.405,22.424,21.277,21.435,320005,0
2014-07-23,21.473,21.473,20.486,20.746,254676,0
2014-07-24,20.867,21.697,20.792,20.922,212945,0
2014-07-25,20.96,20.96,20.139,20.373,274809,0
2014-07-28,20.187,20.512,20.158,20.242,135415,0
2014-07-29,20.028,20.55,19.469,20.345,486882,0
2014-07-30,21.407,22.451,21.053,22.247,426609,0
2014-07-31,21.222,21.296,20.084,20.401,538668,0
2014-08-01,20.178,20.531,19.627,20.401,274964,0
2014-08-04,20.364,20.746,19.954,20.541,221107,0
2014-08-05,20.354,20.354,19.292,19.46,335012,0
2014-08-06,19.311,19.366,18.965,19.143,282478,0
2014-08-07,19.143,19.478,18.845,19.207,149157,0
2014-08-08,19.161,19.395,18.519,18.798,221993,0
2014-08-11,18.891,19.079,18.705,18.751,97340,0
2014-08-12,18.751,19.273,18.639,18.677,217861,0
2014-08-13,18.751,18.751,17.968,18.471,291504,0
2014-08-14,18.546,18.593,18.164,18.229,82738,0
2014-08-15,18.341,18.387,17.531,18.239,176650,0
2014-08-18,18.266,18.285,17.708,17.921,136744,0
2014-08-19,18.015,18.174,17.475,17.586,156701,0
2014-08-20,17.493,17.55,17.092,17.381,242354,0
2014-08-21,17.363,17.838,17.363,17.651,114003,0
2014-08-22,17.577,17.8,17.334,17.651,87795,0
2014-08-25,17.698,18.033,17.615,17.615,132559,0
2014-08-26,17.753,17.753,17.381,17.429,88225,0
2014-08-27,17.512,17.558,17.39,17.438,80069,0
2014-08-28,17.334,17.493,17.334,17.399,77144,0
2014-08-29,17.475,17.661,17.399,17.55,200234,0
2014-09-02,17.54,18.071,17.521,17.921,123580,0
2014-09-03,17.941,18.603,17.783,18.555,189123,0
2014-09-04,18.639,18.639,18.062,18.137,109000,0
2014-09-05,18.099,18.351,17.82,18.174,59400,0
2014-09-08,18.099,18.462,18.099,18.435,72527,0
2014-09-09,18.266,18.491,18.155,18.435,62894,0
2014-09-10,18.425,18.724,18.378,18.705,59504,0
2014-09-11,18.686,19.525,18.639,19.497,130906,0
2014-09-12,19.339,19.656,19.292,19.59,106409,0
2014-09-15,19.581,19.581,18.919,19.069,70966,0
2014-09-16,19.069,19.6,18.873,19.469,183157,0
2014-09-17,19.537,19.631,19.159,19.348,103933,0
2014-09-18,19.339,19.604,19.101,19.452,82142,0
2014-09-19,19.424,19.86,19.092,19.774,364378,0
2014-09-22,19.565,19.887,18.931,19.84,281257,0
2014-09-23,19.84,20.105,19.14,19.356,445630,0
2014-09-24,19.51,19.585,19.006,19.177,174659,0
2014-09-25,19.006,19.244,18.77,19.092,89144,0
2014-09-26,19.205,20.011,18.997,19.793,143263,0
2014-09-29,19.452,19.471,18.989,19.187,95395,0
2014-09-30,19.13,19.291,18.439,19.225,189246,0
2014-10-01,19.054,19.622,18.989,19.14,258083,0
2014-10-02,19.074,19.074,17.937,18.619,172853,0
2014-10-03,18.656,18.931,18.467,18.714,77558,0
2014-10-06,18.931,19.262,18.58,18.94,115232,0
2014-10-07,18.95,19.159,18.656,18.656,73711,0
2014-10-08,18.741,18.799,18.467,18.59,155582,0
2014-10-09,18.505,18.723,18.495,18.562,64525,0
2014-10-10,18.486,18.515,17.908,18.24,104616,0
2014-10-13,18.381,18.419,17.955,18.116,51076,0
2014-10-14,18.25,19.121,18.145,18.827,75840,0
2014-10-15,18.439,18.912,18.089,18.817,97783,0
2014-10-16,18.315,18.799,18.069,18.628,79994,0
2014-10-17,18.885,19.604,18.542,19.215,189002,0
2014-10-20,18.989,19.991,18.723,19.575,84872,0
2014-10-21,19.461,20.03,19.31,19.822,84531,0
2014-10-22,19.964,20.295,19.565,19.784,75552,0
2014-10-23,19.784,20.333,19.717,20.181,45510,0
2014-10-24,20.333,20.768,20.143,20.655,76375,0
2014-10-27,20.295,20.929,19.83,20.901,92323,0
2014-10-28,21.28,21.28,20.56,20.911,113884,0
2014-10-29,21.137,21.261,20.21,20.276,146881,0
2014-10-30,20.371,21.905,20.276,21.905,137519,0
2014-10-31,21.942,22.199,21.176,21.848,152200,0
2014-11-03,22.199,22.635,21.839,21.952,267016,0
2014-11-04,21.952,22.302,20.664,20.806,291573,0
2014-11-05,20.76,20.872,20.067,20.2,221183,0
2014-11-06,20.239,20.636,19.244,20.626,86998,0
2014-11-07,20.522,20.854,19.926,20.059,62439,0
2014-11-10,20.19,20.324,19.699,20.039,38763,0
2014-11-11,19.973,20.03,19.585,20.011,56000,0
2014-11-12,20.086,20.276,19.708,20.021,55352,0
2014-11-13,20.21,20.901,19.755,20.636,104855,0
2014-11-14,20.589,21.176,20.589,20.976,115297,0
2014-11-17,21.11,21.11,20.636,20.967,53883,0
2014-11-18,20.872,21.545,20.74,21.11,89325,0
2014-11-19,21.223,21.516,20.844,21.355,48021,0
2014-11-20,21.156,21.156,20.512,20.598,137653,0
2014-11-21,20.872,21.271,20.721,21.166,98322,0
2014-11-24,21.176,21.176,20.607,20.636,105081,0
2014-11-25,20.825,20.996,20.21,20.777,244636,0
2014-11-26,20.768,21.44,20.465,21.204,164315,0
2014-11-28,21.005,21.241,20.304,20.768,114380,0
2014-12-01,20.512,20.864,20.152,20.598,94225,0
2014-12-02,20.598,21.024,20.021,20.891,112325,0
2014-12-03,20.929,20.929,20.551,20.74,122100,0
2014-12-04,20.777,20.967,20.447,20.882,86692,0
2014-12-05,20.684,21.034,20.494,20.73,71976,0
2014-12-08,20.806,20.806,20.256,20.551,174663,0
2014-12-09,20.351,20.399,19.869,20.276,94704,0
2014-12-10,20.266,20.768,18.628,19.442,215996,0
2014-12-11,19.281,19.556,19.064,19.414,258345,0
2014-12-12,19.197,19.424,18.562,18.61,246029,0
2014-12-15,18.741,18.741,18.145,18.325,218102,0
2014-12-16,17.994,18.808,17.917,18.694,109691,0
2014-12-17,18.656,19.205,18.647,19.054,307282,0
2014-12-18,19.177,19.291,18.714,18.96,234439,0
2014-12-19,19.026,19.197,18.808,19.064,133066,0
2014-12-22,19.036,19.121,18.704,19.064,280716,0
2014-12-23,19.121,19.235,18.817,19.225,228196,0
2014-12-24,19.301,19.301,18.989,19.197,50007,0
2014-12-26,19.197,19.225,18.95,19.197,45407,0
2014-12-29,19.121,19.197,18.808,19.101,191535,0
2014-12-30,19.092,19.092,18.23,18.439,98272,0
2014-12-31,18.363,18.505,17.804,18.325,111955,0
2015-01-02,18.335,18.335,17.946,17.985,54088,0
2015-01-05,17.89,18.051,17.558,17.851,40166,0
2015-01-06,17.946,18.089,17.69,17.899,52292,0
2015-01-07,18.106,18.26,17.756,18.183,84240,0
2015-01-08,18.315,18.637,18.116,18.325,68032,0
2015-01-09,18.26,18.354,17.946,18.106,78562,0
2015-01-12,17.994,18.089,17.53,17.994,122983,0
2015-01-13,18.183,18.656,17.69,18.562,144173,0
2015-01-14,18.354,18.666,18.202,18.59,80433,0
2015-01-15,18.704,18.77,18.183,18.6,51484,0
2015-01-16,18.741,18.865,18.24,18.534,46420,0
2015-01-20,18.439,18.656,18.079,18.637,101347,0
2015-01-21,18.656,19.614,18.542,19.442,326316,0
2015-01-22,19.565,19.689,19.424,19.48,124611,0
2015-01-23,19.461,19.887,19.167,19.661,98452,0
2015-01-26,19.604,19.651,19.366,19.424,73336,0
2015-01-27,19.197,19.471,18.96,19.386,31519,0
2015-01-28,19.376,19.878,18.457,18.505,73171,0
2015-01-29,18.476,18.572,18.287,18.429,86026,0
2015-01-30,18.183,18.277,17.824,18.051,91603,0
2015-02-02,18.164,18.164,17.71,17.937,110391,0
2015-02-03,18.079,18.572,18.079,18.495,159425,0
2015-02-04,18.26,18.731,18.202,18.6,62722,0
2015-02-05,18.59,19.149,18.325,18.997,239436,0
2015-02-06,18.846,19.111,18.666,18.94,83593,0
2015-02-09,18.931,19.064,18.78,18.94,51556,0
2015-02-10,18.94,19.262,18.855,19.235,503093,0
2015-02-11,19.244,19.774,19.205,19.386,139595,0
2015-02-12,19.661,19.699,19.092,19.366,83851,0
2015-02-13,19.424,20.19,19.424,19.954,515768,0
2015-02-17,19.916,20.503,19.774,20.447,269786,0
2015-02-18,20.333,20.835,20.286,20.835,221079,0
2015-02-19,20.73,21.309,20.512,21.289,144287,0
2015-02-20,21.137,21.355,20.854,21.317,87229,0
2015-02-23,21.393,22.246,21.241,22.095,215319,0
2015-02-24,22.085,22.293,21.592,22.199,227581,0
2015-02-25,22.275,22.7,22.018,22.027,79486,0
2015-02-26,22.151,22.217,21.44,22.122,117914,0
2015-02-27,22.114,22.122,21.119,21.261,111523,0
2015-03-02,21.592,21.592,20.882,21.062,100735,0
2015-03-03,20.891,21.744,20.882,21.621,323960,0
2015-03-04,21.375,21.601,20.976,21.336,63145,0
2015-03-05,21.251,22.217,21.062,21.952,122487,0
2015-03-06,21.772,22.302,21.554,21.866,126395,0
2015-03-09,21.744,21.99,21.327,21.762,64412,0
2015-03-10,21.697,21.697,21.119,21.346,115624,0
2015-03-11,21.241,21.971,21.176,21.848,86269,0
2015-03-12,22.037,22.729,21.687,21.914,196932,0
2015-03-13,21.744,22.171,21.402,21.848,93767,0
2015-03-16,21.952,23.391,21.393,23.354,226181,0
2015-03-17,23.345,24.622,23.136,24.376,343601,0
2015-03-18,24.452,24.992,23.192,24.661,404633,0
2015-03-19,24.632,24.661,23.809,24.215,251523,0
2015-03-20,24.245,24.434,23.97,24.007,379396,0
2015-03-23,23.761,24.026,22.615,22.729,174229,0
2015-03-24,22.757,22.975,21.98,22.483,91655,0
2015-03-25,22.53,22.577,21.98,22.435,110662,0
2015-03-26,22.246,22.407,20.882,21.034,213720,0
2015-03-27,21.062,21.886,21.062,21.564,233255,0
2015-03-30,21.762,22.151,21.46,21.801,151737,0
2015-03-31,21.735,22.095,21.365,21.507,147790,0
2015-04-01,21.526,21.848,20.891,21.289,204640,0
2015-04-02,21.232,21.592,20.882,21.251,217205,0
2015-04-06,21.062,21.735,21.062,21.327,121326,0
2015-04-07,21.251,21.497,21.043,21.479,230358,0
2015-04-08,21.431,21.791,21.11,21.659,291754,0
2015-04-09,21.516,21.801,20.929,21.412,277594,0
2015-04-10,21.489,21.677,21.119,21.621,121115,0
2015-04-13,21.46,21.497,21.195,21.385,156805,0
2015-04-14,21.489,21.574,21.119,21.271,109922,0
2015-04-15,21.128,21.241,20.096,20.314,270020,0
2015-04-16,20.314,20.646,19.83,20.219,186808,0
2015-04-17,19.982,20.616,19.982,20.172,86165,0
2015-04-20,20.219,20.589,20.162,20.531,76173,0
2015-04-21,20.551,20.806,20.361,20.777,134291,0
2015-04-22,20.768,21.052,20.655,20.835,168939,0
2015-04-23,20.911,20.976,20.56,20.589,144768,0
2015-04-24,20.589,20.589,20.239,20.333,152769,0
2015-04-27,20.256,20.655,19.944,20.531,153004,0
2015-04-28,20.56,20.73,20.295,20.447,114463,0
2015-04-29,20.256,20.266,20.03,20.067,108867,0
2015-04-30,20.039,20.077,19.726,19.755,181620,0
2015-05-01,19.86,19.954,19.651,19.897,115836,0
2015-05-04,19.982,19.982,19.594,19.878,128189,0
2015-05-05,19.83,19.973,19.49,19.755,155433,0
2015-05-06,19.861,20.352,19.474,20.15,179412,0
2015-05-07,19.985,20.295,19.658,20.246,334333,0
2015-05-08,20.295,20.333,19.745,19.87,117981,0
2015-05-11,20.015,20.352,19.822,20.314,166293,0
2015-05-12,20.198,20.198,19.802,19.822,78121,0
2015-05-13,20.015,20.072,19.648,19.938,63138,0
2015-05-14,19.995,20.15,19.715,20.015,36182,0
2015-05-15,20.062,20.208,19.774,20.121,184781,0
2015-05-18,20.062,20.352,19.918,20.352,215351,0
2015-05-19,20.314,20.324,20.062,20.275,55984,0
2015-05-20,20.275,20.275,19.88,20.101,53599,0
2015-05-21,20.111,20.111,19.677,19.928,126689,0
2015-05-22,19.928,20.101,19.774,20.034,85531,0
2015-05-26,19.976,20.131,19.532,19.638,104699,0
2015-05-27,19.581,19.59,19.079,19.311,130526,0
2015-05-28,19.108,19.272,18.973,19.079,157121,0
2015-05-29,19.021,19.234,18.684,18.934,202164,0
2015-06-01,19.011,19.011,18.616,18.741,85276,0
2015-06-02,18.654,19.59,18.654,19.532,240354,0
2015-06-03,19.494,19.61,19.358,19.484,58991,0
2015-06-04,19.504,19.995,19.504,19.658,238243,0
2015-06-05,19.725,19.725,19.011,19.224,57643,0
2015-06-08,19.157,19.262,18.896,18.992,36597,0
2015-06-09,18.925,19.291,18.713,19.05,92694,0
2015-06-10,19.234,19.61,18.896,18.973,466528,0
2015-06-11,18.983,19.281,18.79,18.905,62248,0
2015-06-12,18.828,18.847,18.558,18.693,32554,0
2015-06-15,18.52,18.52,18.346,18.404,48208,0
2015-06-16,18.461,18.52,18.095,18.114,36597,0
2015-06-17,18.201,18.278,17.266,17.594,279816,0
2015-06-18,17.555,17.719,17.362,17.439,240212,0
2015-06-19,17.353,17.487,17.266,17.4,150016,0
2015-06-22,17.526,18.182,17.526,18.066,143277,0
2015-06-23,18.066,18.423,18.057,18.298,191063,0
2015-06-24,18.317,18.5,18.086,18.182,77651,0
2015-06-25,18.24,18.337,17.41,17.767,227979,0
2015-06-26,17.826,18.027,17.584,17.826,217093,0
2015-06-29,17.574,17.806,17.207,17.314,192834,0
2015-06-30,17.41,18.018,17.256,17.353,188266,0
2015-07-01,17.516,17.844,17.207,17.497,240109,0
2015-07-02,17.536,17.71,17.112,17.16,215642,0
2015-07-06,17.112,17.4,16.88,17.015,149186,0
2015-07-07,16.947,17.4,16.726,17.256,200298,0
2015-07-08,17.053,17.285,16.263,16.475,268412,0
2015-07-09,16.658,16.832,16.253,16.292,221551,0
2015-07-10,16.523,17.787,16.456,17.623,234406,0
2015-07-13,17.613,17.893,17.477,17.594,174587,0
2015-07-14,17.574,18.066,17.497,18.018,227804,0
2015-07-15,17.95,18.124,17.787,18.027,145232,0
2015-07-16,18.124,18.626,17.844,18.008,133014,0
2015-07-17,17.941,18.201,17.294,17.584,135812,0
2015-07-20,17.43,17.594,16.783,16.88,87604,0
2015-07-21,16.86,16.957,16.089,16.359,167122,0
2015-07-22,16.166,16.793,16.166,16.407,181430,0
2015-07-23,16.233,16.552,16.156,16.407,72053,0
2015-07-24,16.233,16.379,15.713,15.829,134050,0
2015-07-27,15.559,15.809,15.365,15.616,163183,0
2015-07-28,15.935,16.04,15.452,15.626,168885,0
2015-07-29,15.626,15.848,15.51,15.549,79932,0
2015-07-30,15.588,15.636,15.279,15.472,80555,0
2015-07-31,15.559,15.597,15.336,15.442,102533,0
2015-08-03,15.433,15.809,15.336,15.665,62759,0
2015-08-04,15.606,15.78,15.414,15.713,173239,0
2015-08-05,15.886,16.31,15.259,16.099,130215,0
2015-08-06,16.031,17.14,15.983,16.842,137609,0
2015-08-07,16.745,16.745,16.302,16.542,78481,0
2015-08-10,16.533,17.526,16.513,17.42,142448,0
2015-08-11,17.381,17.381,16.436,16.6,128589,0
2015-08-12,16.542,16.542,15.915,16.069,107510,0
2015-08-13,16.069,16.475,15.752,16.253,109065,0
2015-08-14,16.397,16.436,15.906,16.002,38981,0
2015-08-17,15.963,16.185,15.616,15.886,89264,0
2015-08-18,15.809,16.205,15.626,15.665,402048,0
2015-08-19,15.578,15.713,15.433,15.588,88330,0
2015-08-20,15.442,15.713,15.308,15.395,86153,0
2015-08-21,15.375,15.529,14.526,15.249,256593,0
2015-08-24,14.411,14.902,13.774,14.459,153415,0
2015-08-25,14.845,15.018,13.832,13.832,121506,0
2015-08-26,14.15,15.588,14.141,15.057,109479,0
2015-08-27,15.346,15.722,15.048,15.404,113937,0
2015-08-28,15.481,15.539,15.125,15.288,80762,0
2015-08-31,15.134,15.491,14.584,15.491,161006,0
2015-09-01,15.288,15.385,14.902,15.095,124616,0
2015-09-02,15.288,15.288,14.864,15.221,61271,0
2015-09-03,15.288,16.022,15.134,15.481,70084,0
2015-09-04,15.365,15.606,15.231,15.346,81073,0
2015-09-08,15.665,15.742,15.346,15.375,103259,0
2015-09-09,15.559,15.79,15.298,15.326,156755,0
2015-09-10,15.192,15.616,15.144,15.481,174766,0
2015-09-11,15.481,16.195,15.442,15.915,165049,0
2015-09-14,15.945,15.945,15.491,15.52,46342,0
2015-09-15,15.491,15.606,15.24,15.259,82628,0
2015-09-16,15.182,15.51,15.086,15.346,165671,0
2015-09-17,15.202,15.568,15.172,15.423,254185,0
2015-09-18,15.221,15.433,14.932,14.989,254209,0
2015-09-21,15.336,15.568,14.498,14.768,164219,0
2015-09-22,14.584,14.815,14.131,14.449,91959,0
2015-09-23,14.43,14.738,14.285,14.536,88019,0
2015-09-24,14.295,14.507,14.15,14.401,80368,0
2015-09-25,14.575,14.748,14.15,14.401,138198,0
2015-09-28,14.034,14.054,12.887,13.359,248156,0
2015-09-29,13.455,14.372,13.368,14.005,110723,0
2015-09-30,14.237,14.459,13.899,14.044,121195,0
2015-10-01,14.005,14.131,13.562,13.822,93306,0
2015-10-02,13.523,13.697,13.07,13.407,253379,0
2015-10-05,13.542,14.064,13.542,14.064,89983,0
2015-10-06,14.092,14.131,13.841,13.967,162768,0
2015-10-07,14.15,14.237,13.571,13.89,360785,0
2015-10-08,14.111,14.295,13.668,14.044,193248,0
2015-10-09,14.082,14.575,14.082,14.285,144003,0
2015-10-12,14.324,14.622,14.247,14.449,160229,0
2015-10-13,14.352,14.565,14.025,14.141,83562,0
2015-10-14,14.082,14.681,13.967,14.343,145558,0
2015-10-15,14.362,14.622,14.16,14.314,107614,0
2015-10-16,14.314,14.622,14.082,14.256,161731,0
2015-10-19,14.169,14.382,13.851,13.986,146652,0
2015-10-20,13.938,14.141,13.784,14.034,53879,0
2015-10-21,14.025,14.092,13.658,13.725,73505,0
2015-10-22,13.909,14.179,13.668,14.092,128763,0
2015-10-23,14.208,14.681,13.89,14.362,163908,0
2015-10-26,15.963,16.86,15.703,15.983,581196,0
2015-10-27,15.963,16.851,15.491,16.542,259185,0
2015-10-28,16.59,18.703,16.397,18.163,428588,0
2015-10-29,18.307,19.561,18.23,18.52,488512,0
2015-10-30,18.491,19.166,18.414,18.818,294330,0
2015-11-02,18.713,19.291,18.645,19.185,189641,0
2015-11-03,19.098,19.378,17.96,19.281,355186,0
2015-11-04,19.301,19.301,17.71,18.23,325211,0
2015-11-05,18.22,18.5,17.816,18.076,106162,0
2015-11-06,17.864,18.182,17.584,17.912,55569,0
2015-11-09,17.844,18.047,17.584,17.7,113030,0
2015-11-10,17.564,17.834,17.169,17.719,172617,0
2015-11-11,17.921,17.921,17.276,17.748,248507,0
2015-11-12,17.43,18.057,17.294,17.729,226943,0
2015-11-13,17.594,17.912,17.285,17.343,161006,0
2015-11-16,17.285,17.98,17.015,17.844,208903,0
2015-11-17,17.844,18.182,17.41,17.555,288732,0
2015-11-18,17.642,18.086,17.555,17.903,250788,0
2015-11-19,17.864,17.999,17.613,17.864,210458,0
2015-11-20,17.999,18.944,17.738,18.26,486852,0
2015-11-23,19.118,19.291,17.362,17.546,305112,0
2015-11-24,17.353,17.854,17.121,17.246,368146,0
2015-11-25,17.102,17.227,16.253,16.542,301691,0
2015-11-27,16.687,16.947,16.619,16.88,86153,0
2015-11-30,16.735,16.832,16.475,16.619,204652,0
2015-12-01,16.716,16.88,16.523,16.572,223114,0
2015-12-02,16.687,16.88,16.359,16.369,248037,0
2015-12-03,16.417,16.59,16.002,16.253,196685,0
2015-12-04,16.137,16.359,15.665,16.04,133532,0
2015-12-07,16.118,16.349,15.472,15.616,162561,0
2015-12-08,15.414,15.761,15.336,15.588,133246,0
2015-12-09,15.568,15.983,15.288,15.752,173342,0
2015-12-10,15.626,15.858,15.221,15.481,280231,0
2015-12-11,15.192,15.249,14.613,15.095,245603,0
2015-12-14,15.028,15.356,15.028,15.192,165601,0
2015-12-15,15.279,15.549,15.192,15.249,397590,0
2015-12-16,15.211,15.326,14.979,15.24,150430,0
2015-12-17,15.336,16.359,15.269,15.867,142759,0
2015-12-18,15.78,16.06,15.645,15.742,275150,0
2015-12-21,15.722,16.397,15.578,16.215,195736,0
2015-12-22,16.156,16.243,15.703,15.848,97713,0
2015-12-23,16.04,16.359,15.945,16.031,60961,0
2015-12-24,15.983,16.397,15.858,16.243,53646,0
2015-12-28,16.137,16.233,15.636,15.963,83462,0
2015-12-29,16.002,16.04,15.636,15.945,97854,0
2015-12-30,15.819,16.022,15.568,16.022,107221,0
2015-12-31,15.78,15.906,15.365,15.501,157987,0
2016-01-04,15.24,15.578,14.989,15.125,104447,0
2016-01-05,15.192,15.848,15.192,15.742,246271,0
2016-01-06,15.539,15.78,15.433,15.722,117141,0
2016-01-07,15.472,15.675,15.115,15.326,142579,0
2016-01-08,15.442,15.491,14.97,15.202,133429,0
2016-01-11,15.375,15.404,14.912,15.048,86682,0
2016-01-12,15.144,15.375,14.845,15.153,86504,0
2016-01-13,15.192,15.298,15.018,15.066,175924,0
2016-01-14,15.057,15.139,14.565,14.874,95664,0
2016-01-15,14.411,14.932,14.054,14.854,149712,0
2016-01-19,14.951,14.951,14.102,14.305,90196,0
2016-01-20,14.092,14.092,13.533,13.977,166596,0
2016-01-21,13.861,14.632,13.542,14.179,112429,0
2016-01-22,14.468,14.691,14.198,14.43,329519,0
2016-01-25,14.401,14.55,13.89,13.928,79702,0
2016-01-26,13.928,14.545,13.678,14.111,169991,0
2016-01-27,14.111,14.758,13.89,14.748,155312,0
2016-01-28,14.681,15.095,14.584,14.922,394387,0
2016-01-29,15.057,15.202,14.97,15.095,99519,0
2016-02-01,14.961,15.318,14.594,15.259,61984,0
2016-02-02,15.038,15.258,14.835,15.153,126022,0
2016-02-03,15.24,15.404,14.768,15.153,99120,0
2016-02-04,15.202,15.915,14.932,15.491,75591,0
2016-02-05,15.452,15.588,15.202,15.346,35281,0
2016-02-08,15.144,15.356,14.594,15.163,57694,0
2016-02-09,14.922,15.172,14.622,14.748,34274,0
2016-02-10,14.874,15.115,14.285,14.961,56012,0
2016-02-11,14.131,14.565,14.082,14.507,119449,0
2016-02-12,14.517,14.642,14.208,14.517,39572,0
2016-02-16,14.594,14.951,14.372,14.912,86508,0
2016-02-17,14.941,15.491,14.785,15.356,53382,0
2016-02-18,15.481,15.761,15.259,15.703,89117,0
2016-02-19,15.79,16.099,15.559,15.992,73324,0
2016-02-22,16.446,17.333,16.06,16.947,158234,0
2016-02-23,17.034,17.304,16.88,17.102,85961,0
2016-02-24,16.88,17.237,16.292,17.15,79462,0
2016-02-25,17.294,17.555,17.053,17.477,75231,0
2016-02-26,17.477,18.066,16.986,17.738,152076,0
2016-02-29,17.97,18.168,17.294,17.806,138768,0
2016-03-01,17.864,18.037,17.396,17.941,173682,0
2016-03-02,17.844,18.278,17.516,18.134,260224,0
2016-03-03,18.22,18.317,17.757,18.066,107879,0
2016-03-04,17.931,18.317,17.748,18.182,149349,0
2016-03-07,18.288,18.582,18.191,18.423,108575,0
2016-03-08,18.5,18.635,18.211,18.423,149145,0
2016-03-09,18.635,18.635,18.201,18.414,161801,0
2016-03-10,18.327,18.327,17.767,18.153,113966,0
2016-03-11,18.384,18.412,17.816,18.25,104516,0
2016-03-14,18.24,18.24,17.873,17.989,53392,0
2016-03-15,17.864,17.96,17.15,17.68,148077,0
2016-03-16,17.516,17.912,17.285,17.748,64554,0
2016-03-17,17.777,18.047,17.546,17.719,136042,0
2016-03-18,17.69,18.191,17.497,18.163,61484,0
2016-03-21,18.134,18.317,17.826,18.066,96575,0
2016-03-22,17.844,18.703,17.69,18.365,80598,0
2016-03-23,18.414,18.414,17.826,18.134,55474,0
2016-03-24,17.95,18.461,17.671,18.24,57412,0
2016-03-28,18.337,18.337,17.7,17.806,47491,0
2016-03-29,17.844,17.844,17.266,17.4,151441,0
2016-03-30,17.439,17.921,17.323,17.381,64068,0
2016-03-31,17.294,17.603,16.899,17.256,64802,0
2016-04-01,17.073,17.199,16.706,16.764,53519,0
2016-04-04,16.61,17.128,16.185,17.015,70633,0
2016-04-05,16.822,17.003,16.46,16.909,79142,0
2016-04-06,16.88,16.989,16.475,16.793,109251,0
2016-04-07,16.735,17.006,16.34,16.369,109977,0
2016-04-08,16.542,16.696,16.06,16.407,103743,0
2016-04-11,16.533,16.687,16.156,16.156,157387,0
2016-04-12,16.146,17.092,15.983,16.976,106482,0
2016-04-13,17.092,17.551,16.643,17.323,55397,0
2016-04-14,17.469,17.642,16.783,17.073,56128,0
2016-04-15,16.976,17.41,16.929,16.996,37636,0
2016-04-18,16.88,17.083,16.86,17.024,47839,0
2016-04-19,17.006,18.086,16.909,18.027,253971,0
2016-04-20,17.864,18.713,17.546,18.568,147529,0
2016-04-21,18.461,18.992,18.327,18.828,129305,0
2016-04-22,18.857,18.954,18.394,18.693,73807,0
2016-04-25,18.635,18.751,17.757,18.134,68485,0
2016-04-26,18.143,18.293,17.98,18.269,54034,0
2016-04-27,18.086,18.597,17.748,18.433,67606,0
2016-04-28,18.298,18.79,18.173,18.461,69785,0
2016-04-29,18.577,18.616,17.96,18.057,73070,0
2016-05-02,18.143,18.337,17.68,17.834,69352,0
2016-05-03,17.7,17.7,17.217,17.381,69148,0
2016-05-04,17.053,17.796,16.996,17.613,64901,0
2016-05-05,17.767,17.931,17.487,17.757,52835,0
2016-05-06,17.651,17.777,17.41,17.661,19806,0
2016-05-09,17.391,17.806,17.256,17.613,42806,0
2016-05-10,17.786,18.176,17.756,17.961,37004,0
2016-05-11,17.961,18.458,17.776,18.361,152312,0
2016-05-12,19.209,19.209,18.634,18.634,129990,0
2016-05-13,18.702,18.702,17.961,18.166,46412,0
2016-05-16,18.224,18.809,17.961,18.146,99085,0
2016-05-17,18.234,18.556,17.951,18.068,76762,0
2016-05-18,18.078,18.195,17.864,18.098,58136,0
2016-05-19,17.883,17.883,17.064,17.454,122923,0
2016-05-20,17.474,17.649,17.357,17.366,45536,0
2016-05-23,17.259,17.532,16.986,17.24,43923,0
2016-05-24,17.279,17.62,17.152,17.327,64337,0
2016-05-25,17.327,17.854,17.24,17.454,39420,0
2016-05-26,17.357,17.844,17.357,17.561,86389,0
2016-05-27,17.6,17.893,17.6,17.737,78944,0
2016-05-31,17.708,17.873,17.132,17.132,115274,0
2016-06-01,17.181,17.834,17.181,17.727,130697,0
2016-06-02,17.669,17.99,17.649,17.678,103888,0
2016-06-03,17.756,17.834,17.659,17.727,66961,0
2016-06-06,17.747,18.273,17.747,18.137,107478,0
2016-06-07,18.185,18.8,18.185,18.683,142054,0
2016-06-08,18.8,18.834,18.585,18.692,51224,0
2016-06-09,18.605,18.946,18.312,18.936,101603,0
2016-06-10,18.712,18.8,18.127,18.146,79896,0
2016-06-13,18.059,18.302,17.591,18.273,100128,0
2016-06-14,18.185,18.502,17.698,18.429,100233,0
2016-06-15,18.429,18.79,18.419,18.595,46770,0
2016-06-16,18.429,18.663,18.185,18.439,90501,0
2016-06-17,18.254,18.77,18.098,18.468,91851,0
2016-06-20,18.624,19.151,18.302,18.819,61932,0
2016-06-21,18.819,19.209,18.77,18.839,95681,0
2016-06-22,18.985,19.209,18.449,18.536,103713,0
2016-06-23,18.77,18.907,18.468,18.673,77291,0
2016-06-24,18.185,18.234,17.522,17.6,134258,0
2016-06-27,17.181,17.447,17.054,17.425,96102,0
2016-06-28,17.61,18.205,17.357,18.039,89625,0
2016-06-29,18.107,18.527,17.883,18.215,66061,0
2016-06-30,18.273,18.517,17.834,17.873,90877,0
2016-07-01,18.02,18.429,17.669,18.234,105476,0
2016-07-05,18.01,18.351,17.6,17.825,79532,0
2016-07-06,17.708,17.971,17.425,17.854,45559,0
2016-07-07,18.01,18.205,17.776,17.951,70335,0
2016-07-08,18.137,18.527,18.039,18.244,79365,0
2016-07-11,18.371,18.848,18.185,18.478,122565,0
2016-07-12,18.536,18.883,18.254,18.546,88195,0
2016-07-13,18.458,18.975,18.429,18.673,63946,0
2016-07-14,18.858,19.209,18.844,19.014,118434,0
2016-07-15,19.014,19.492,18.663,18.975,206402,0
2016-07-18,18.819,18.917,18.517,18.761,68597,0
2016-07-19,18.566,18.897,18.566,18.741,100312,0
2016-07-20,18.634,18.814,18.429,18.439,109572,0
2016-07-21,18.351,18.897,18.185,18.673,102723,0
2016-07-22,18.536,18.868,18.38,18.507,62186,0
2016-07-25,18.653,19.014,18.273,18.38,77288,0
2016-07-26,18.146,18.653,18.146,18.39,56377,0
2016-07-27,18.39,18.965,18.088,18.926,129986,0
2016-07-28,18.829,18.829,18.205,18.312,63610,0
2016-07-29,18.351,18.532,18.107,18.439,37409,0
2016-08-01,18.458,18.478,18.078,18.137,41218,0
2016-08-02,18.195,18.4,17.747,17.747,54869,0
2016-08-03,17.834,18.39,17.678,17.971,94652,0
2016-08-04,18.01,18.166,17.649,17.903,53786,0
2016-08-05,18.107,18.107,17.62,17.766,56469,0
2016-08-08,17.727,18.044,17.708,17.883,55223,0
2016-08-09,18.029,18.312,17.708,17.708,64833,0
2016-08-10,17.708,18.137,17.708,17.942,28077,0
2016-08-11,17.834,18.039,17.708,17.844,72407,0
2016-08-12,17.747,17.873,17.708,17.717,88352,0
2016-08-15,17.805,17.82,17.708,17.708,53469,0
2016-08-16,17.708,17.795,17.708,17.717,62752,0
2016-08-17,17.708,17.717,17.396,17.698,99987,0
2016-08-18,17.678,17.747,17.552,17.561,51283,0
2016-08-19,17.561,17.586,17.064,17.552,49282,0
2016-08-22,17.698,17.961,17.454,17.795,97165,0
2016-08-23,18,18.36,17.96,18.08,99032,0
2016-08-24,18.1,18.1,18,18.04,50717,0
2016-08-25,18.16,18.33,18.01,18.12,53857,0
2016-08-26,18.17,18.17,17.69,17.8,83297,0
2016-08-29,17.9,18.085,17.9,18,74857,0
2016-08-30,17.91,18.27,17.91,18.18,74843,0
2016-08-31,18.18,18.18,17.6,17.64,160375,0
2016-09-01,17.62,18.02,17.61,18.02,139193,0
2016-09-02,17.98,18.11,17.79,17.94,62341,0
2016-09-06,18.26,19,18.26,18.79,370502,0
2016-09-07,18.79,18.99,18.46,18.9,113949,0
2016-09-08,18.72,18.89,18.44,18.78,88046,0
2016-09-09,18.47,18.65,18.01,18.14,129555,0
2016-09-12,18,18.45,18,18.41,92457,0
2016-09-13,18.17,18.17,17.9,18.09,51771,0
2016-09-14,18.15,18.49,18.15,18.25,61173,0
2016-09-15,18.44,18.63,18.28,18.52,166782,0
2016-09-16,18.52,18.69,18.5,18.62,112372,0
2016-09-19,18.58,18.78,18.43,18.48,352690,0
2016-09-20,18.62,18.62,18.4,18.47,150364,0
2016-09-21,18.52,18.68,18.39,18.62,148311,0
2016-09-22,18.83,18.83,18.51,18.73,211630,0
2016-09-23,18.63,18.77,18.55,18.72,137016,0
2016-09-26,18.59,18.7878,18.38,18.42,175757,0
2016-09-27,18.41,18.49,18.3,18.32,115857,0
2016-09-28,18.3,18.49,18.25,18.4,148674,0
2016-09-29,18.25,18.5,18.25,18.27,185996,0
2016-09-30,18.48,18.5,18.19,18.3,145397,0
2016-10-03,18.3,18.57,18.21,18.45,213608,0
2016-10-04,18.4,18.76,18.29,18.74,277178,0
2016-10-05,18.92,18.92,18.61,18.72,321289,0
2016-10-06,18.57,18.78,18.48,18.74,220693,0
2016-10-07,18.7,18.9,18.64,18.74,264930,0
2016-10-10,18.75,18.75,18.52,18.67,631855,0
2016-10-11,18.66,18.69,18.53,18.69,102870,0
2016-10-12,18.73,18.765,18.35,18.45,105431,0
2016-10-13,18.41,18.53,18.23,18.47,198035,0
2016-10-14,18.47,18.55,18.45,18.51,132375,0
2016-10-17,18.43,18.55,18.17,18.32,521769,0
2016-10-18,18.54,18.54,18.1,18.12,690800,0
2016-10-19,18.08,18.24,17.76,18.06,944586,0
2016-10-20,17.99,18.5,17.94,18.41,1001686,0
2016-10-21,18.43,18.815,18.1,18.72,397106,0
2016-10-24,18.86,18.92,18.48,18.71,62709,0
2016-10-25,18.6,18.74,18.52,18.6,51030,0
2016-10-26,18.62,18.73,18.37,18.63,104289,0
2016-10-27,18.68,18.68,18.51,18.65,39484,0
2016-10-28,18.65,18.85,18.63,18.67,53355,0
2016-10-31,18.65,18.82,18.61,18.82,76024,0
2016-11-01,18.72,18.98,18.7,18.71,137589,0
2016-11-02,18.79,18.79,18.42,18.42,199645,0
2016-11-03,18.63,18.72,18.18,18.43,98455,0
2016-11-04,18.45,18.45,18.2,18.2,161201,0
2016-11-07,18.42,18.66,18.27,18.46,82832,0
2016-11-08,18.33,18.64,18.33,18.54,73495,0
2016-11-09,17.75,18.62,17.75,18.38,90797,0
2016-11-10,18.44,18.56,18.01,18.1,61726,0
2016-11-11,17.94,18.0612,17.34,17.87,157191,0
2016-11-14,17.85,17.98,17.3,17.4,291944,0
2016-11-15,17.55,17.88,17.4,17.74,55182,0
2016-11-16,17.7,17.77,17.56,17.77,35286,0
2016-11-17,17.83,18.14,17.71,18.02,52952,0
2016-11-18,18.02,18.25,17.95,17.96,151442,0
2016-11-21,18.12,18.46,18,18.46,76261,0
2016-11-22,18.5,18.77,18.19,18.34,113678,0
2016-11-23,18.3,18.65,17.73,17.95,62214,0
2016-11-25,17.94,18.15,17.8,18.15,44514,0
2016-11-28,18.15,18.7,18.13,18.46,74663,0
2016-11-29,18.45,18.71,18.22,18.44,144109,0
2016-11-30,18.45,18.75,17.83,18,267930,0
2016-12-01,17.93,18.7,17.93,18.5,238427,0
2016-12-02,18.19,18.95,17.87,18.55,303694,0
2016-12-05,18.65,18.77,18.34,18.55,208085,0
2016-12-06,18.63,18.63,18.26,18.26,45435,0
2016-12-07,18.41,18.46,18.01,18.37,48855,0
2016-12-08,18.34,18.48,18.15,18.25,90306,0
2016-12-09,18.14,18.2,17.685,18.11,57964,0
2016-12-12,18.18,18.43,17.84,17.99,45798,0
2016-12-13,18.13,18.25,17.68,18.2,125009,0
2016-12-14,18.27,18.41,17.79,18.15,155664,0
2016-12-15,18.21,18.21,17.13,17.88,113308,0
2016-12-16,18,18,17.55,17.91,44266,0
2016-12-19,17.89,17.89,17.3,17.56,116144,0
2016-12-20,17.44,17.71,17.04,17.5,104896,0
2016-12-21,17.61,18.07,17.27,17.99,87977,0
2016-12-22,18.1,18.1,17.67,17.88,38742,0
2016-12-23,18.01,18.5,17.63,18.09,60651,0
2016-12-27,18.16,18.36,17.93,18.06,69622,0
2016-12-28,18.1,18.4,17.8476,18.25,44853,0
2016-12-29,18.17,18.4,18.05,18.25,55909,0
2016-12-30,18.17,18.25,18,18.17,20613,0
2017-01-03,18.17,18.56,17.83,18,191170,0
2017-01-04,18.06,18.41,17.89,18.05,43828,0
2017-01-05,18.17,18.29,17.925,18,81833,0
2017-01-06,18.13,18.61,18.12,18.6,90109,0
2017-01-09,18.75,18.96,18.6,18.92,72728,0
2017-01-10,18.98,19.38,18.81,19.2,209714,0
2017-01-11,19.4,19.9,19.2,19.6,288471,0
2017-01-12,19.6,19.6,19.19,19.45,175843,0
2017-01-13,19.4,19.44,19.12,19.3,153547,0
2017-01-17,19.43,19.7,19.21,19.6,165505,0
2017-01-18,19.42,19.69,19.22,19.44,181486,0
2017-01-19,19.6,19.6,19.11,19.29,38513,0
2017-01-20,19.41,19.85,19.31,19.58,76550,0
2017-01-23,19.58,19.73,19.13,19.43,66692,0
2017-01-24,19.54,19.6,19.17,19.51,97901,0
2017-01-25,19.49,19.7,19.18,19.33,89184,0
2017-01-26,19.2,19.495,18.9,19.03,96981,0
2017-01-27,18.88,19.27,18.88,19.1,70024,0
2017-01-30,19.19,19.44,18.71,19.13,83324,0
2017-01-31,19.18,19.43,19,19.3,59912,0
2017-02-01,19.55,20.57,19.23,20.32,131567,0
2017-02-02,20.43,21.43,19.86,20.85,203819,0
2017-02-03,21.05,22.7,21,22.7,458722,0
2017-02-06,22.59,22.71,21.555,22.23,146168,0
2017-02-07,22.39,22.39,21.64,22.1,97635,0
2017-02-08,22,22.2,21.5,22.1,235367,0
2017-02-09,22,23.31,21.75,22.91,126967,0
2017-02-10,23.1,23.1,22.33,22.63,71479,0
2017-02-13,22.76,22.88,22.44,22.77,53497,0
2017-02-14,22.99,22.99,22.39,22.87,41941,0
2017-02-15,23.06,23.98,22.87,23.98,72469,0
2017-02-16,23.71,23.99,23.38,23.48,86744,0
2017-02-17,23.32,23.8,22.656,23.64,90006,0
2017-02-21,23.4,23.8,22.9,22.97,87816,0
2017-02-22,23.11,23.23,22.67,23,102044,0
2017-02-23,23.2,23.24,22.64,22.8,58537,0
2017-02-24,22.53,22.57,21.7,22.24,77832,0
2017-02-27,22.04,22.07,20.51,21.98,95534,0
2017-02-28,22.15,22.15,21.03,21.16,151363,0
2017-03-01,21.45,22.24,21.03,21.78,85335,0
2017-03-02,21.55,21.78,21.22,21.45,155304,0
2017-03-03,21.33,21.75,21.3,21.65,44181,0
2017-03-06,21.6,22.36,21.6,22.25,108562,0
2017-03-07,22.44,22.49,21.57,21.73,113750,0
2017-03-08,21.88,22.19,21.55,21.7,40951,0
2017-03-09,21.75,22.1,21.51,21.9,73435,0
2017-03-10,22.12,22.44,21.87,22.4,56649,0
2017-03-13,22.49,23.05,22.46,23,48686,0
2017-03-14,23.05,23.05,22.25,22.46,94547,0
2017-03-15,22.34,23.21,22.34,23.15,93638,0
2017-03-16,22.97,23.5,22.9102,23.3,200859,0
2017-03-17,23.45,23.45,22.68,22.93,161154,0
2017-03-20,23.1,23.25,22.28,22.58,232948,0
2017-03-21,22.58,22.67,22.185,22.5,81611,0
2017-03-22,22.21,22.59,21.63,22.26,175438,0
2017-03-23,22.48,22.48,21.2,21.92,251818,0
2017-03-24,21.41,22.45,21.2,22.21,101346,0
2017-03-27,22.24,22.525,21.84,22.26,139252,0
2017-03-28,22.16,22.5,21.95,22.17,120306,0
2017-03-29,22.34,22.54,22.1,22.54,115347,0
2017-03-30,22.67,23.16,22.385,22.75,107139,0
2017-03-31,22.6,22.6,21.66,22.19,115243,0
2017-04-03,22.3,22.75,21.8,22.71,119634,0
2017-04-04,22.34,22.8711,22.315,22.61,56394,0
2017-04-05,22.8,23.5,22.51,23,96523,0
2017-04-06,23.28,23.28,22.66,22.85,95440,0
2017-04-07,22.83,23.27,22.65,22.8,82260,0
2017-04-10,22.93,23.13,22.51,22.54,115864,0
2017-04-11,22.47,22.71,21.92,22.4,157041,0
2017-04-12,22.42,22.55,22.12,22.25,186615,0
2017-04-13,22.11,22.73,22.11,22.32,79734,0
2017-04-17,22.3,22.54,22.18,22.37,42824,0
2017-04-18,22.37,23.5,22.28,22.34,98173,0
2017-04-19,22.62,22.86,22.42,22.43,209976,0
2017-04-20,22.76,22.96,22.47,22.9,78707,0
2017-04-21,22.9,23.15,22.76,22.94,81521,0
2017-04-24,23.37,23.37,22.89,22.9,84599,0
2017-04-25,23.15,23.3,22.89,23.03,90158,0
2017-04-26,23.07,23.28,22.84,23.07,75917,0
2017-04-27,23.07,23.3,22.85,23.16,99844,0
2017-04-28,23.25,23.25,22.34,22.66,171833,0
2017-05-01,22.71,23.1,22.62,22.75,43772,0
2017-05-02,22.79,23.84,22.7,23.66,129537,0
2017-05-03,23.75,24.22,23.415,24.1,273880,0
2017-05-04,24.2,24.4117,23.645,23.89,106668,0
2017-05-05,23.99,24.1,23.68,23.9,92937,0
2017-05-08,24.06,24.441,23.73,23.89,50611,0
2017-05-09,23.98,24.1124,23.6749,23.75,56525,0
2017-05-10,23.69,23.99,23.63,23.75,136759,0
2017-05-11,23.62,24.44,23.62,24.36,141960,0
2017-05-12,24.34,24.79,24.205,24.57,109649,0
2017-05-15,24.95,25.97,24.95,24.99,479968,0
2017-05-16,25.38,25.7,24.68,24.94,184860,0
2017-05-17,24.6,24.91,24.3,24.34,191984,0
2017-05-18,23.97,24.03,23.3,23.7,147044,0
2017-05-19,23.7,24.6,23.7,24.34,214644,0
2017-05-22,24.22,24.7,24.16,24.27,90127,0
2017-05-23,24.29,24.49,23.98,23.99,111149,0
2017-05-24,24.18,24.26,23.58,24.26,74929,0
2017-05-25,24.38,24.86,24.38,24.49,33034,0
2017-05-26,24.62,25.49,24.32,25.07,221219,0
2017-05-30,25.35,25.6,25.29,25.36,287819,0
2017-05-31,25.41,25.94,25.41,25.77,152660,0
2017-06-01,25.8,26.05,25.522,25.84,105220,0
2017-06-02,25.74,25.99,25.46,25.74,145067,0
2017-06-05,25.8,25.91,25.35,25.4,52141,0
2017-06-06,25.3,25.72,25.275,25.61,86044,0
2017-06-07,25.72,25.8,25.17,25.55,317554,0
2017-06-08,25.53,25.53,25.02,25.07,143343,0
2017-06-09,25.23,25.73,25.03,25.42,171083,0
2017-06-12,25.6,25.935,24.93,25.87,283148,0
2017-06-13,26.05,26.17,25.59,25.75,166637,0
2017-06-14,25.78,26.14,25.4,25.58,296779,0
2017-06-15,25.18,25.75,24.61,24.75,193409,0
2017-06-16,24.84,25.29,24.76,24.93,144871,0
2017-06-19,24.88,26.3,24.84,25.67,183786,0
2017-06-20,25.67,25.97,25.22,25.39,78503,0
2017-06-21,24,24.52,22.39,24.12,920938,0
2017-06-22,24.16,25.26,23.15,25.02,305237,0
2017-06-23,25.18,25.27,24.13,24.38,213709,0
2017-06-26,24.45,24.92,24.19,24.3,165835,0
2017-06-27,24.38,24.63,23.7,24.17,128224,0
2017-06-28,24.13,24.73,24.04,24.36,192946,0
2017-06-29,24.59,25.15,24.34,24.47,184909,0
2017-06-30,24.69,26.06,24.04,25.34,433962,0
2017-07-03,26.64,29.89,26.25,29.46,1301061,0
2017-07-05,28.91,29.5,28.5,28.92,725778,0
2017-07-06,28.91,29.0955,28.42,28.76,461634,0
2017-07-07,28.64,28.86,28.25,28.29,302022,0
2017-07-10,28.36,28.93,28.1,28.51,247443,0
2017-07-11,28.18,29.28,28.14,29.15,345065,0
2017-07-12,29.1,29.11,28.11,28.57,294902,0
2017-07-13,28.76,28.79,28.27,28.36,232314,0
2017-07-14,28.29,28.69,28.29,28.49,166198,0
2017-07-17,28.38,28.72,27.8,28.12,288068,0
2017-07-18,28.22,28.22,27.1,27.25,187595,0
2017-07-19,27.14,28.2,27.14,27.78,178811,0
2017-07-20,27.9,28.1,27.64,28.05,145279,0
2017-07-21,28.18,28.18,27.66,28,178081,0
2017-07-24,28.1,28.1,27.6,27.82,56538,0
2017-07-25,27.97,28.09,27.39,27.64,140497,0
2017-07-26,27.79,27.84,27.22,27.42,108215,0
2017-07-27,27.68,27.78,26.95,27.28,101661,0
2017-07-28,27.2,27.225,26.66,26.99,100360,0
2017-07-31,27,27.14,26.36,26.39,116735,0
2017-08-01,26.54,26.75,26.33,26.65,106590,0
2017-08-02,26.68,26.82,25.81,26.67,173795,0
2017-08-03,26.83,27.84,26.42,27.74,224977,0
2017-08-04,27.52,28.02,27.47,27.88,209283,0
2017-08-07,28.03,28.32,27.741,28.28,192190,0
2017-08-08,28.4,28.43,28.12,28.28,94090,0
2017-08-09,28.15,28.4,27.36,27.76,58990,0
2017-08-10,27.81,27.81,25.97,27.01,91631,0
2017-08-11,26.87,28.38,26.2,28.14,211392,0
2017-08-14,28.74,30.22,28.74,30.02,638383,0
2017-08-15,30.14,30.345,28.95,29.65,361882,0
2017-08-16,29.73,30.04,29.44,29.86,95197,0
2017-08-17,29.8,30.55,29.49,30.5,224601,0
2017-08-18,30.5,31.11,30.35,31.11,145785,0
2017-08-21,30.96,31.53,30.71,31.47,296659,0
2017-08-22,31.34,31.42,30.4,30.86,353174,0
2017-08-23,30.92,30.94,29.42,29.89,403032,0
2017-08-24,30.07,30.07,29.3,29.72,172392,0
2017-08-25,29.54,29.98,29.5,29.5,214157,0
2017-08-28,29.91,31.71,29.91,31.1,354860,0
2017-08-29,31.04,31.4,30.38,30.68,177812,0
2017-08-30,30.7,31.35,30.7,31.14,344741,0
2017-08-31,31.44,31.44,29.9,29.95,360320,0
2017-09-01,30.34,31.16,30.34,30.47,140540,0
2017-09-05,30.85,31.73,30.6,31.66,282893,0
2017-09-06,31.67,31.83,30.73,31.3,212165,0
2017-09-07,31.47,31.64,30.85,31.27,222120,0
2017-09-08,30.86,30.9,30.06,30.46,231799,0
2017-09-11,31.07,31.8875,31.03,31.68,323571,0
2017-09-12,32,32.12,31.36,31.69,409407,0
2017-09-13,31.71,32.05,30.56,30.88,382757,0
2017-09-14,30.93,31.32,30.02,30.54,137397,0
2017-09-15,30.6,30.98,30.3,30.93,218102,0
2017-09-18,30.5,30.836,30.25,30.73,210736,0
2017-09-19,30.86,30.86,30.475,30.68,131427,0
2017-09-20,30.68,30.86,30.5,30.6,100064,0
2017-09-21,30.72,30.72,30.06,30.35,126534,0
2017-09-22,30.34,30.72,30.3,30.56,234675,0
2017-09-25,30.5,30.875,29.6,30.04,108416,0
2017-09-26,30.01,30.6,29.7333,30.23,125198,0
2017-09-27,30.21,30.65,29.8,30.2,159803,0
2017-09-28,30.25,30.65,30.19,30.52,122450,0
2017-09-29,30.53,31.08,30.18,30.84,311945,0
2017-10-02,30.8,31.1,30.14,30.43,122555,0
2017-10-03,30.43,31.09,30.1067,30.85,166866,0
2017-10-04,30.92,31.405,30.805,31.4,132077,0
2017-10-05,31.45,31.7799,31.44,31.7,187182,0
2017-10-06,31.52,32.08,31.2,31.83,153008,0
2017-10-09,31.18,31.61,31.03,31.39,104910,0
2017-10-10,31.31,31.71,31.09,31.43,179472,0
2017-10-11,31.59,31.6632,31.02,31.08,198069,0
2017-10-12,31.17,31.6782,30.9746,31.36,111195,0
2017-10-13,31.64,31.93,31.37,31.45,170989,0
2017-10-16,31.35,31.87,31.21,31.35,144046,0
2017-10-17,31.22,31.755,31.05,31.45,171127,0
2017-10-18,31.65,32.15,31.4,31.69,164897,0
2017-10-19,31.54,32.57,31.41,32.14,287349,0
2017-10-20,32.2965,32.74,31.21,31.7,214912,0
2017-10-23,31.95,33.8,31.86,33.8,311747,0
2017-10-24,33.63,33.858,33,33.53,119500,0
2017-10-25,33.53,34.005,33.31,33.51,154588,0
2017-10-26,33.66,33.98,33.4342,33.56,241268,0
2017-10-27,33.83,33.83,32.3352,33.19,137935,0
2017-10-30,33.11,33.24,32.056,32.57,100761,0
2017-10-31,32.93,32.94,31.81,32.61,217844,0
2017-11-01,32.96,33.93,32.96,33.77,343464,0
2017-11-02,34,34.2,33.83,34.11,410563,0
2017-11-03,34.2,34.2,33.09,33.5,664146,0
2017-11-06,33.27,33.745,32.93,33.04,160892,0
2017-11-07,33.2,33.29,32.46,32.65,174581,0
2017-11-08,32.5,34.16,32.5,34.16,198771,0
2017-11-09,33.84,33.9399,33.05,33.25,150134,0
2017-11-10,33.19,33.7,32.8,33.04,94657,0
