Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.4709,8.4996,8.2638,8.4899,187881,0
2005-02-28,8.3489,8.5089,7.7746,7.8404,214973,0
2005-03-01,7.7935,7.8404,7.3979,7.4925,223426,0
2005-03-02,7.5299,7.577,7.257,7.257,196259,0
2005-03-03,7.5299,7.7182,7.3603,7.5581,137754,0
2005-03-04,7.7275,7.7746,7.5393,7.5676,70574,0
2005-03-07,7.6806,7.7463,7.2758,7.2944,81472,0
2005-03-08,7.5017,7.5581,6.5982,6.8706,446337,0
2005-03-09,7.0402,7.4451,6.805,7.3603,261172,0
2005-03-10,7.5017,7.6332,7.0592,7.1062,135335,0
2005-03-11,7.4359,7.5299,7.2758,7.2758,123622,0
2005-03-14,7.1533,7.464,7.1533,7.257,73998,0
2005-03-15,7.4076,7.5676,7.1345,7.1721,70073,0
2005-03-16,7.1441,7.3321,7.0685,7.1816,88662,0
2005-03-17,7.1816,7.3886,7.0498,7.2944,94758,0
2005-03-18,7.1441,7.4545,6.7769,7.0402,353681,0
2005-03-21,7.191,7.2381,7.0309,7.1816,195643,0
2005-03-22,7.125,7.3416,6.8993,6.9276,121375,0
2005-03-23,6.918,6.9276,6.5604,6.6733,219005,0
2005-03-24,6.7769,6.7769,6.3344,6.3723,214095,0
2005-03-28,6.3628,6.5793,6.325,6.5132,91544,0
2005-03-29,6.5982,6.8334,6.3344,6.3628,108386,0
2005-03-30,6.4284,6.6733,6.4284,6.645,110625,0
2005-03-31,6.6733,6.6733,6.3157,6.4192,226529,0
2005-04-01,6.4284,6.5508,5.9767,6.1743,154984,0
2005-04-04,6.4003,6.4003,5.9673,6.0804,241912,0
2005-04-05,6.1371,6.1371,5.9205,6.005,401958,0
2005-04-06,5.9767,6.165,5.9014,5.9205,208353,0
2005-04-07,5.9767,6.2029,5.8828,6.1274,60108,0
2005-04-08,6.165,6.2306,5.9578,5.9578,130575,0
2005-04-11,6.024,6.2306,5.8075,6.2029,189153,0
2005-04-12,6.1371,6.5884,6.071,6.5038,138933,0
2005-04-13,6.5698,6.5698,6.1933,6.2593,165104,0
2005-04-14,6.165,6.3062,6.1274,6.1274,164431,0
2005-04-15,6.1743,6.1743,5.7884,5.8639,276347,0
2005-04-18,5.9489,6.184,5.7884,6.184,129314,0
2005-04-19,6.184,6.184,6.005,6.184,119533,0
2005-04-20,6.2122,6.2593,5.9109,5.9109,116011,0
2005-04-21,5.9205,6.5793,5.9205,6.2779,182746,0
2005-04-22,6.3438,6.3534,6.024,6.1463,109883,0
2005-04-25,6.184,6.2779,6.024,6.0804,75355,0
2005-04-26,6.1087,6.1087,5.8449,5.8921,99079,0
2005-04-27,5.8828,6.165,5.7792,5.9297,93838,0
2005-04-28,5.8828,6.3344,5.4498,5.4969,264703,0
2005-04-29,5.5062,5.6945,5.4969,5.6475,191852,0
2005-05-02,5.6756,5.6756,5.3649,5.6003,156515,0
2005-05-03,5.6381,5.6475,5.478,5.6003,93767,0
2005-05-04,5.6475,6.3344,5.6284,5.9297,208259,0
2005-05-05,5.9767,6.1463,5.9393,6.1178,124127,0
2005-05-06,6.4284,7.0592,6.2122,6.7108,534819,0
2005-05-09,6.8239,6.9084,6.6167,6.8618,138927,0
2005-05-10,6.8426,7.0592,6.4945,6.6733,168473,0
2005-05-11,6.6076,6.7674,6.5698,6.7391,95164,0
2005-05-12,6.8239,6.918,6.5417,6.5884,162450,0
2005-05-13,6.7016,6.7769,6.0144,6.3534,211798,0
2005-05-16,6.4284,6.5884,6.3344,6.5884,118299,0
2005-05-17,6.5132,6.7391,6.5132,6.7299,95576,0
2005-05-18,6.7958,7.3979,6.7958,7.0685,241226,0
2005-05-19,7.2381,7.3416,7.0685,7.2758,137753,0
2005-05-20,7.3416,7.4451,7.125,7.1721,239649,0
2005-05-23,7.2476,7.2476,7.012,7.0592,130025,0
2005-05-24,6.984,7.0309,6.8899,6.9369,90241,0
2005-05-25,6.8334,7.191,6.6641,6.9369,627886,0
2005-05-26,6.8899,7.1533,6.6262,7.1533,356173,0
2005-05-27,7.1533,7.285,7.1062,7.2004,222704,0
2005-05-31,7.285,7.3133,7.1816,7.2004,258931,0
2005-06-01,7.1533,7.3416,6.965,7.2004,246948,0
2005-06-02,7.2381,7.3509,7.1062,7.125,84033,0
2005-06-03,7.0592,7.2004,7.0592,7.1062,245235,0
2005-06-06,7.0877,7.1533,7.0877,7.125,232663,0
2005-06-07,7.1441,7.2476,7.0309,7.0309,266021,0
2005-06-08,7.0969,7.1626,6.9935,7.0218,106247,0
2005-06-09,7.0498,7.2476,6.6825,6.918,298401,0
2005-06-10,6.9746,7.0592,6.9084,6.9465,53188,0
2005-06-13,6.9276,7.1626,6.9276,7.0309,110947,0
2005-06-14,7.0592,7.5299,7.0592,7.3416,426166,0
2005-06-15,7.4925,7.5017,7.2284,7.3133,395864,0
2005-06-16,7.2758,7.3416,7.191,7.2661,215574,0
2005-06-17,7.3416,7.4359,7.1721,7.3416,814853,0
2005-06-20,7.3226,7.3979,7.125,7.125,117533,0
2005-06-21,7.1062,7.3509,7.0969,7.257,123492,0
2005-06-22,7.2944,7.3979,7.0218,7.3416,219755,0
2005-06-23,7.4359,7.5861,7.0592,7.2004,258164,0
2005-06-24,7.191,7.3886,7.0218,7.1441,652349,0
2005-06-27,7.125,7.2476,7.0592,7.0592,164941,0
2005-06-28,6.984,7.3416,6.984,7.3416,162433,0
2005-06-29,7.285,7.7275,7.1533,7.671,286315,0
2005-06-30,7.7089,7.7182,7.4925,7.577,270482,0
2005-07-01,7.8123,7.8781,7.6897,7.8593,145510,0
2005-07-05,7.8593,8.0476,7.7746,8.0005,201223,0
2005-07-06,7.9815,8.0945,7.7935,7.7935,129759,0
2005-07-07,7.671,7.7935,7.1533,7.7275,276190,0
2005-07-08,7.7557,8.0005,7.624,7.9535,95001,0
2005-07-11,7.9724,8.4615,7.9724,8.3674,249766,0
2005-07-12,8.3489,8.3958,8.0005,8.0194,96511,0
2005-07-13,8.029,8.2545,7.8781,8.1888,101570,0
2005-07-14,8.2263,8.3769,7.7746,7.784,97849,0
2005-07-15,7.671,8.17,7.671,8.0097,91661,0
2005-07-18,8.0569,8.3769,7.9815,8.1042,101254,0
2005-07-19,8.2828,8.4335,8.1606,8.2924,99111,0
2005-07-20,8.1888,8.5368,8.17,8.4996,138270,0
2005-07-21,8.4899,8.4899,7.9345,7.9345,149973,0
2005-07-22,8.0005,8.4709,7.9535,8.4709,114482,0
2005-07-25,8.4052,8.4615,7.8499,7.8593,152443,0
2005-07-26,8.0945,8.5746,7.9909,8.3204,239536,0
2005-07-27,8.3204,8.4615,8.2263,8.3958,123558,0
2005-07-28,9.2149,9.4112,8.9324,9.3666,487961,0
2005-07-29,9.2997,10.353,9.2997,9.61,731713,0
2005-08-01,9.61,10.023,9.4771,9.893,361651,0
2005-08-02,9.762,9.931,9.3766,9.931,268799,0
2005-08-03,9.921,9.921,9.282,9.4112,234773,0
2005-08-04,9.3666,9.486,9.1109,9.319,377377,0
2005-08-05,9.2531,9.553,9.2531,9.2531,401006,0
2005-08-08,9.3666,9.506,9.2245,9.3867,376984,0
2005-08-09,9.553,9.789,9.496,9.666,365140,0
2005-08-10,9.695,9.817,9.319,9.496,242402,0
2005-08-11,9.486,9.553,9.1017,9.486,172703,0
2005-08-12,9.4112,9.685,9.1302,9.3289,221488,0
2005-08-15,9.3094,9.695,9.2245,9.581,185363,0
2005-08-16,9.4771,9.4771,8.9416,8.9511,163491,0
2005-08-17,8.9888,9.496,8.9416,9.319,160068,0
2005-08-18,9.3094,9.3471,9.0924,9.2245,97211,0
2005-08-19,9.1859,9.2908,8.9605,9.083,62475,0
2005-08-22,9.1859,9.4771,9.1017,9.4582,113598,0
2005-08-23,9.496,9.6,9.1859,9.6,86263,0
2005-08-24,9.563,9.6,9.1579,9.1674,159001,0
2005-08-25,9.2531,9.4493,9.205,9.2908,52482,0
2005-08-26,9.319,9.3471,8.9228,8.9228,146052,0
2005-08-29,8.8571,9.628,8.5746,9.628,2439908,0
2005-08-30,9.421,9.637,8.9416,8.9792,261485,0
2005-08-31,8.9416,9.771,8.9416,9.553,318042,0
2005-09-01,9.647,9.732,9.1207,9.4771,263347,0
2005-09-02,9.4582,9.4582,9.2346,9.319,110199,0
2005-09-06,9.4024,9.4112,9.0358,9.3666,266612,0
2005-09-07,9.2721,9.2721,9.0452,9.1953,148132,0
2005-09-08,9.1769,9.1769,8.9888,9.083,142978,0
2005-09-09,9.0734,9.1859,8.9511,9.1109,165965,0
2005-09-12,9.1109,9.1302,9.0169,9.0734,195746,0
2005-09-13,9.1109,9.139,8.744,8.7535,234003,0
2005-09-14,8.7346,8.8571,8.3298,8.4052,246233,0
2005-09-15,8.4052,8.4709,8.1794,8.311,157755,0
2005-09-16,8.3958,8.6969,8.3392,8.603,420520,0
2005-09-19,8.6689,8.9511,8.6689,8.8758,216420,0
2005-09-20,8.9605,8.9605,8.7065,8.7065,485824,0
2005-09-21,8.6595,8.6875,7.8781,8.1888,338318,0
2005-09-22,8.2924,8.4709,8.0945,8.2171,200046,0
2005-09-23,8.1978,8.3958,8.1978,8.2361,125132,0
2005-09-26,8.311,8.311,8.0097,8.0664,180902,0
2005-09-27,8.0569,8.2361,7.8781,7.9629,284584,0
2005-09-28,7.9629,7.9629,7.5299,7.6332,302769,0
2005-09-29,7.577,7.7275,7.5299,7.7089,263114,0
2005-09-30,7.765,7.7935,7.5676,7.7746,196975,0
2005-10-03,7.7557,7.9157,7.7275,7.8123,253200,0
2005-10-04,7.9248,8.311,7.9248,8.0664,318863,0
2005-10-05,8.0476,8.1794,7.4545,7.5861,225241,0
2005-10-06,7.577,7.8781,7.577,7.8123,253547,0
2005-10-07,7.831,8.3866,7.831,7.8499,163126,0
2005-10-10,7.831,8.029,7.7935,7.9248,92936,0
2005-10-11,7.9441,7.9629,7.7089,7.7463,341362,0
2005-10-12,7.7182,7.8123,7.2758,7.2944,561371,0
2005-10-13,7.3321,7.6524,7.1062,7.6144,238724,0
2005-10-14,7.671,7.671,7.257,7.5581,158502,0
2005-10-17,7.5393,7.784,7.2194,7.3133,154128,0
2005-10-18,7.3416,7.4733,7.2284,7.2476,195723,0
2005-10-19,7.2194,7.7463,7.0685,7.5676,265054,0
2005-10-20,7.5393,7.5486,7.2098,7.3043,132869,0
2005-10-21,7.2476,7.7275,7.2476,7.5109,143244,0
2005-10-24,7.5393,7.8213,7.5393,7.8213,164884,0
2005-10-25,7.784,7.8123,7.3416,7.4827,205609,0
2005-10-26,7.4076,7.6332,7.2661,7.4827,88091,0
2005-10-27,7.4359,7.5299,7.1062,7.2098,505235,0
2005-10-28,7.257,7.3699,7.2004,7.2476,343392,0
2005-10-31,7.2476,7.3795,7.1533,7.2661,319182,0
2005-11-01,7.2284,7.2661,7.1441,7.2381,390467,0
2005-11-02,7.2944,7.5299,7.2381,7.5299,350537,0
2005-11-03,7.3979,7.671,7.3979,7.5393,270491,0
2005-11-04,7.5203,7.605,7.4827,7.5958,251681,0
2005-11-07,7.6144,7.7935,7.577,7.6991,183363,0
2005-11-08,7.7182,7.831,7.671,7.7935,346052,0
2005-11-09,7.8213,7.8689,7.5203,7.8123,218450,0
2005-11-10,7.8404,7.8593,7.4733,7.6897,299645,0
2005-11-11,7.6615,7.6991,7.577,7.6524,377104,0
2005-11-14,7.671,7.7089,7.605,7.6615,193826,0
2005-11-15,7.671,7.7369,7.624,7.6615,154388,0
2005-11-16,7.671,7.8969,7.624,7.8213,285260,0
2005-11-17,7.8404,8.2171,7.8213,8.1606,163886,0
2005-11-18,8.2545,8.4709,8.1509,8.2545,154028,0
2005-11-21,8.311,8.311,8.1042,8.1415,156243,0
2005-11-22,8.1324,8.2263,8.1042,8.1042,219386,0
2005-11-23,8.1324,8.2361,8.1324,8.2171,301971,0
2005-11-25,8.1888,8.1888,8.0476,8.1415,70234,0
2005-11-28,8.1978,8.1978,7.8781,7.9441,257901,0
2005-11-29,8.0945,8.0945,7.8027,7.8499,158168,0
2005-11-30,7.8689,8.1133,7.6524,7.8404,409945,0
2005-12-01,7.9815,8.3298,7.784,8.2545,248118,0
2005-12-02,8.2638,8.3769,8.1606,8.2828,161300,0
2005-12-05,8.2828,8.2828,7.9248,8.1133,227229,0
2005-12-06,8.2075,8.6403,8.2075,8.3392,178410,0
2005-12-07,8.3958,8.3958,8.0849,8.2828,114129,0
2005-12-08,8.3582,8.4899,8.0945,8.2545,192922,0
2005-12-09,8.3582,8.4709,8.2924,8.3866,116673,0
2005-12-12,8.3674,8.4709,8.2451,8.3392,117362,0
2005-12-13,8.3582,8.4709,8.0569,8.0945,321301,0
2005-12-14,8.17,8.4052,8.0945,8.2828,171362,0
2005-12-15,8.3392,8.3582,8.0755,8.1228,228974,0
2005-12-16,8.1888,8.3298,7.8689,7.8781,688570,0
2005-12-19,8.0005,8.0005,7.577,7.6428,428322,0
2005-12-20,7.6428,7.9629,7.624,7.8593,251079,0
2005-12-21,7.9345,7.9345,7.7369,7.7935,116551,0
2005-12-22,7.8123,7.9248,7.6897,7.784,97650,0
2005-12-23,7.8593,7.9248,7.6806,7.784,55241,0
2005-12-27,7.765,7.9248,7.624,7.6524,105967,0
2005-12-28,7.7557,7.8781,7.6332,7.7182,166443,0
2005-12-29,7.6615,7.7182,7.5958,7.5958,65125,0
2005-12-30,7.577,7.8593,7.3416,7.7369,266087,0
2006-01-03,7.7369,8.2545,7.577,8.1888,302690,0
2006-01-04,8.2171,8.2451,7.7182,8.1888,427173,0
2006-01-05,8.1509,8.1888,8.0849,8.1415,477425,0
2006-01-06,8.2638,8.2638,8.0945,8.1324,76082,0
2006-01-09,8.2638,8.603,8.0194,8.5368,251205,0
2006-01-10,8.4899,8.603,8.1509,8.4899,132005,0
2006-01-11,8.5368,8.5368,8.1888,8.2828,239938,0
2006-01-12,8.1978,8.3866,8.1978,8.2924,204247,0
2006-01-13,8.3017,8.4709,8.2171,8.2924,84340,0
2006-01-17,8.2545,8.2545,7.9815,8.0664,107895,0
2006-01-18,7.9248,8.2638,7.9157,8.2075,416041,0
2006-01-19,8.2451,8.3204,8.1509,8.2263,104791,0
2006-01-20,8.2828,8.2828,8.0476,8.0945,206608,0
2006-01-23,8.1794,8.2171,8.0755,8.1606,128062,0
2006-01-24,8.1794,8.4709,8.1133,8.3674,186559,0
2006-01-25,8.4335,8.4899,8.2545,8.4899,137218,0
2006-01-26,8.5275,8.7065,8.443,8.6782,163650,0
2006-01-27,8.6875,8.8006,8.5937,8.6969,175729,0
2006-01-30,8.7156,8.8006,8.6215,8.7816,221180,0
2006-01-31,8.7629,8.904,8.6689,8.8476,295472,0
2006-02-01,8.7629,8.8193,8.6122,8.7065,595047,0
2006-02-02,8.6875,8.725,8.5839,8.6969,277785,0
2006-02-03,8.6595,8.9888,8.5275,8.8944,274868,0
2006-02-06,8.97,9.139,8.7065,9.0641,239076,0
2006-02-07,9.083,9.083,8.7912,8.8006,231360,0
2006-02-08,8.8664,9.2721,8.8193,9.1953,167043,0
2006-02-09,9.2531,9.357,9.0734,9.205,172176,0
2006-02-10,9.1579,9.1953,8.9888,9.1207,153292,0
2006-02-13,9.0358,9.2346,8.8006,9.0546,194898,0
2006-02-14,9.083,9.2997,8.8006,9.2149,313380,0
2006-02-15,9.1769,9.3471,9.0358,9.3374,264495,0
2006-02-16,9.3766,9.525,9.3289,9.515,359441,0
2006-02-17,9.534,9.534,9.3666,9.4112,152536,0
2006-02-21,9.4112,9.553,9.3289,9.421,142631,0
2006-02-22,9.515,9.628,9.2245,9.4404,307114,0
2006-02-23,9.883,11.058,9.883,10.682,847318,0
2006-02-24,10.646,10.682,10.541,10.637,913632,0
2006-02-27,10.588,11.058,10.541,10.738,488139,0
2006-02-28,10.692,10.967,10.174,10.429,420158,0
2006-03-01,10.429,10.598,10.372,10.55,339031,0
2006-03-02,10.56,10.777,10.513,10.748,536488,0
2006-03-03,10.637,10.872,10.608,10.787,408552,0
2006-03-06,10.833,11.277,10.748,10.872,283058,0
2006-03-07,10.833,11.172,10.656,11.172,603185,0
2006-03-08,11.077,11.672,11.077,11.539,882570,0
2006-03-09,11.475,11.577,11.172,11.492,635131,0
2006-03-10,11.53,12.18,11.483,11.595,791636,0
2006-03-13,11.718,12.001,11.587,11.777,613239,0
2006-03-14,11.786,12.086,11.738,11.972,471868,0
2006-03-15,11.945,12.424,11.906,12.347,354424,0
2006-03-16,12.461,12.96,12.452,12.913,821188,0
2006-03-17,12.968,13.318,12.649,13.168,1225367,0
2006-03-20,13.168,13.467,12.987,13.243,471761,0
2006-03-21,12.347,12.596,12.247,12.568,1354917,0
2006-03-22,12.489,12.987,12.376,12.987,605968,0
2006-03-23,12.904,13.055,12.63,12.706,849930,0
2006-03-24,12.764,13.085,12.696,13.085,666215,0
2006-03-27,12.997,13.131,12.783,13.112,417914,0
2006-03-28,13.007,13.281,12.968,13.036,158458,0
2006-03-29,13.036,13.328,12.686,13.318,308506,0
2006-03-30,13.271,13.376,12.613,12.716,455523,0
2006-03-31,12.686,13.177,12.613,12.997,647589,0
2006-04-03,13.036,13.658,12.754,12.793,816212,0
2006-04-04,12.839,13.619,12.793,13.43,569391,0
2006-04-05,13.366,14.297,13.159,14.08,1139620,0
2006-04-06,14.08,14.777,13.939,14.551,1486769,0
2006-04-07,14.676,14.712,14.07,14.118,660807,0
2006-04-10,14.279,14.306,13.553,13.583,574685,0
2006-04-11,13.593,13.769,13.252,13.553,539129,0
2006-04-12,13.457,13.505,13.281,13.414,363024,0
2006-04-13,13.449,13.496,13.3,13.348,420463,0
2006-04-17,13.477,13.601,13.093,13.43,472728,0
2006-04-18,13.535,13.789,13.386,13.619,657795,0
2006-04-19,13.553,13.609,13.085,13.366,397831,0
2006-04-20,13.414,13.457,13.103,13.348,286468,0
2006-04-21,13.457,13.827,13.271,13.563,279684,0
2006-04-24,13.715,13.885,13.055,13.103,445941,0
2006-04-25,13.103,13.206,12.357,12.586,955745,0
2006-04-26,12.677,12.754,12.367,12.479,452608,0
2006-04-27,11.803,12.415,9.762,11.972,2410977,0
2006-04-28,11.849,12.151,11.662,12.104,544242,0
2006-05-01,12.104,12.519,11.878,12.292,713550,0
2006-05-02,12.274,12.274,11.548,11.953,489486,0
2006-05-03,11.926,12.613,11.926,12.538,452395,0
2006-05-04,12.568,12.783,12.189,12.658,570554,0
2006-05-05,12.773,12.858,12.434,12.47,257257,0
2006-05-08,12.367,12.548,12.257,12.284,247175,0
2006-05-09,12.237,12.489,12.067,12.094,164792,0
2006-05-10,12.086,12.151,11.718,11.849,224694,0
2006-05-11,11.777,11.886,11.408,11.642,322034,0
2006-05-12,11.672,11.672,10.993,11.172,268378,0
2006-05-15,11.632,12.839,11.548,11.935,875258,0
2006-05-16,11.953,12.199,11.331,11.34,525149,0
2006-05-17,11.248,11.605,11.002,11.012,355064,0
2006-05-18,11.05,11.182,10.892,10.949,451305,0
2006-05-19,10.949,11.577,10.665,11.23,408397,0
2006-05-22,11.115,11.502,10.967,11.257,720405,0
2006-05-23,11.35,11.689,10.976,11.031,481731,0
2006-05-24,11.162,11.287,10.728,11.134,359690,0
2006-05-25,11.296,11.457,10.939,11.192,514906,0
2006-05-26,11.239,11.418,10.957,11.087,189817,0
2006-05-30,11.012,11.321,10.892,10.929,234999,0
2006-05-31,10.957,11.321,10.682,10.805,354944,0
2006-06-01,10.833,11.689,10.787,11.475,400481,0
2006-06-02,11.511,11.567,10.91,11.447,254967,0
2006-06-05,11.331,11.625,10.91,10.957,342644,0
2006-06-06,11.548,11.548,10.833,11.031,315717,0
2006-06-07,11.068,11.124,10.345,10.392,358876,0
2006-06-08,10.307,10.569,9.874,10.242,486529,0
2006-06-09,10.222,10.232,9.893,9.902,236919,0
2006-06-12,9.921,10.345,9.883,9.912,517533,0
2006-06-13,9.837,10.147,9.4112,9.525,682744,0
2006-06-14,9.506,9.874,9.3094,9.506,276189,0
2006-06-15,9.571,10.362,9.571,10.353,380696,0
2006-06-16,10.345,10.345,9.902,10.013,1148414,0
2006-06-19,9.959,10.099,9.846,9.986,284416,0
2006-06-20,9.976,10.127,9.779,9.789,209208,0
2006-06-21,9.715,10.08,9.647,9.883,258371,0
2006-06-22,9.647,9.695,9.4112,9.647,1128348,0
2006-06-23,9.647,9.798,9.486,9.6,310261,0
2006-06-26,9.628,10.051,9.628,10.041,233838,0
2006-06-27,10.061,10.157,9.6,9.685,327052,0
2006-06-28,9.752,10.137,9.525,10.127,356872,0
2006-06-29,10.232,11.087,10.232,11.021,435539,0
2006-06-30,11.124,11.379,10.777,10.777,1101114,0
2006-07-03,10.646,11.041,10.646,11.041,440427,0
2006-07-05,10.872,11.182,10.767,11.012,264799,0
2006-07-06,11.041,11.447,10.976,11.389,282114,0
2006-07-07,11.321,11.595,10.598,11.34,294717,0
2006-07-10,11.389,11.557,10.993,11.379,317574,0
2006-07-11,11.331,11.331,10.805,11.321,500505,0
2006-07-12,11.321,11.34,10.637,10.777,332531,0
2006-07-13,10.665,10.833,10.183,10.335,307093,0
2006-07-14,10.288,10.392,10.023,10.297,309853,0
2006-07-17,10.278,10.372,9.968,10.003,132710,0
2006-07-18,10.051,10.213,9.525,9.883,262873,0
2006-07-19,9.912,10.682,9.723,10.429,218991,0
2006-07-20,10.486,10.757,9.968,10.089,311280,0
2006-07-21,10.032,10.137,9.695,9.931,197881,0
2006-07-24,10.041,10.261,9.837,10.157,203711,0
2006-07-25,10.203,10.316,9.779,10.099,320799,0
2006-07-26,10.429,11.296,10.382,10.852,855091,0
2006-07-27,10.967,11.605,10.967,11.398,442606,0
2006-07-28,11.466,11.747,11.34,11.672,188970,0
2006-07-31,11.738,11.747,11.239,11.548,274010,0
2006-08-01,11.447,11.53,10.901,11.134,405498,0
2006-08-02,11.239,11.767,11.134,11.511,339842,0
2006-08-03,11.389,11.858,11.124,11.757,252585,0
2006-08-04,11.767,11.916,11.438,11.689,384407,0
2006-08-07,11.548,11.689,11.105,11.539,179279,0
2006-08-08,11.605,11.878,10.993,11.058,187682,0
2006-08-09,11.192,11.577,10.805,10.882,167926,0
2006-08-10,10.767,11.031,10.541,10.852,129720,0
2006-08-11,10.862,10.862,10.617,10.692,127052,0
2006-08-14,10.805,11.012,10.692,10.833,142733,0
2006-08-15,11.012,11.296,11.012,11.115,220553,0
2006-08-16,11.22,11.267,10.929,11.096,318696,0
2006-08-17,11.087,11.248,10.833,11.105,212511,0
2006-08-18,11.182,11.52,10.882,11.483,669300,0
2006-08-21,11.389,11.652,11.379,11.605,131224,0
2006-08-22,11.53,11.53,11.162,11.52,144552,0
2006-08-23,11.483,11.511,11.077,11.248,243656,0
2006-08-24,11.304,11.312,11.077,11.105,230205,0
2006-08-25,11.031,11.331,10.984,11.162,289537,0
2006-08-28,11.087,11.577,11.058,11.492,214492,0
2006-08-29,11.52,11.587,11.22,11.548,215599,0
2006-08-30,11.587,11.972,11.502,11.652,254022,0
2006-08-31,11.718,12.049,11.718,11.962,234376,0
2006-09-01,12.049,12.649,11.972,12.329,346287,0
2006-09-05,12.367,12.376,12.121,12.141,267021,0
2006-09-06,12.02,12.049,11.794,11.935,240363,0
2006-09-07,11.858,12.104,11.708,11.803,454725,0
2006-09-08,11.878,11.878,11.672,11.767,202015,0
2006-09-11,11.672,11.962,11.567,11.747,307234,0
2006-09-12,11.794,11.982,11.662,11.868,307228,0
2006-09-13,11.868,12.357,11.822,12.114,702416,0
2006-09-14,12.076,12.141,11.786,12.076,384276,0
2006-09-15,12.161,12.434,11.982,12.039,631183,0
2006-09-18,11.991,12.376,11.991,12.347,263015,0
2006-09-19,12.405,12.405,11.849,12.302,285989,0
2006-09-20,12.424,12.528,12.219,12.415,239046,0
2006-09-21,12.499,12.667,12.338,12.479,215247,0
2006-09-22,12.385,12.548,12.094,12.415,399647,0
2006-09-25,12.424,12.913,12.424,12.667,278958,0
2006-09-26,12.696,13.017,12.64,12.745,428247,0
2006-09-27,12.706,12.968,12.568,12.725,383863,0
2006-09-28,12.773,12.896,12.558,12.716,212446,0
2006-09-29,12.764,12.764,12.076,12.121,493849,0
2006-10-02,12.086,12.219,11.803,11.831,270744,0
2006-10-03,11.747,12.292,11.587,12.161,330643,0
2006-10-04,12.094,12.922,12.094,12.904,294560,0
2006-10-05,12.96,13.309,12.754,13.159,327703,0
2006-10-06,13.103,13.112,12.443,12.667,307115,0
2006-10-09,12.613,12.848,12.395,12.677,886444,0
2006-10-10,12.725,12.913,12.613,12.839,259052,0
2006-10-11,12.754,13.055,12.509,12.95,722752,0
2006-10-12,12.802,13.328,12.764,13.196,548205,0
2006-10-13,12.997,13.093,12.452,13.036,611709,0
2006-10-16,13.055,13.141,12.754,13.085,245378,0
2006-10-17,12.904,13.131,12.621,13.103,402009,0
2006-10-18,13.177,13.366,12.922,13.196,417134,0
2006-10-19,13.196,13.505,13.046,13.457,436734,0
2006-10-20,13.515,13.515,13.121,13.309,358423,0
2006-10-23,13.281,13.318,12.997,13.186,412116,0
2006-10-24,13.196,13.252,12.839,13.159,340654,0
2006-10-25,13.177,13.477,12.96,13.3,331675,0
2006-10-26,13.487,14.118,13.338,13.949,824223,0
2006-10-27,13.949,14.167,13.619,13.865,407705,0
2006-10-30,13.749,14.033,12.997,13.619,327464,0
2006-10-31,13.696,13.779,13.386,13.696,256343,0
2006-11-01,13.749,13.939,13.583,13.658,277193,0
2006-11-02,13.553,13.885,13.467,13.619,260613,0
2006-11-03,13.609,13.789,13.421,13.639,140036,0
2006-11-06,13.741,13.985,13.43,13.922,475448,0
2006-11-07,14.234,14.541,13.894,14.052,2277895,0
2006-11-08,13.93,14.215,13.847,14.07,460588,0
2006-11-09,14.175,14.185,13.505,13.798,623214,0
2006-11-10,13.749,13.856,13.648,13.847,305821,0
2006-11-13,13.856,14.023,13.687,13.922,416298,0
2006-11-14,13.949,14.354,13.865,14.344,445992,0
2006-11-15,14.354,14.487,14.118,14.137,274141,0
2006-11-16,14.259,14.541,14.242,14.495,547146,0
2006-11-17,14.495,14.495,14.157,14.175,171546,0
2006-11-20,14.185,14.297,14.118,14.215,230624,0
2006-11-21,14.249,14.587,14.215,14.487,539741,0
2006-11-22,14.569,14.569,14.334,14.495,203315,0
2006-11-24,14.344,14.561,14.242,14.279,96950,0
2006-11-27,14.185,14.259,14.06,14.118,485189,0
2006-11-28,14.08,14.344,13.958,14.324,210496,0
2006-11-29,14.381,14.495,14.118,14.215,398002,0
2006-11-30,14.195,14.297,13.939,13.985,427170,0
2006-12-01,13.985,14.185,13.856,14.147,261751,0
2006-12-04,14.137,14.607,14.128,14.587,299026,0
2006-12-05,14.617,14.676,14.279,14.577,236204,0
2006-12-06,14.514,14.607,14.225,14.269,281078,0
2006-12-07,14.334,14.409,14.175,14.242,238811,0
2006-12-08,14.249,14.354,13.912,14.334,146602,0
2006-12-11,14.297,14.487,14.118,14.373,240025,0
2006-12-12,14.409,14.409,14.157,14.234,398366,0
2006-12-13,14.306,14.381,14.147,14.225,145285,0
2006-12-14,14.279,14.315,14.06,14.09,263624,0
2006-12-15,14.195,14.195,13.525,13.619,676089,0
2006-12-18,13.648,13.856,13.271,13.386,341838,0
2006-12-19,13.262,13.396,13.121,13.366,332570,0
2006-12-20,13.281,13.553,13.177,13.223,694961,0
2006-12-21,13.262,13.696,13.262,13.515,273580,0
2006-12-22,13.487,13.505,13.262,13.421,132660,0
2006-12-26,13.386,13.601,13.281,13.414,223959,0
2006-12-27,13.449,13.535,13.3,13.477,170521,0
2006-12-28,13.467,13.601,13.338,13.515,176668,0
2006-12-29,13.505,13.687,13.252,13.386,173911,0
2007-01-03,13.467,14.215,13.467,13.93,565010,0
2007-01-04,13.93,13.93,13.573,13.759,252344,0
2007-01-05,13.678,13.93,13.553,13.687,266524,0
2007-01-08,13.687,13.885,13.449,13.732,1212387,0
2007-01-09,13.668,13.798,13.421,13.648,178600,0
2007-01-10,13.544,13.668,13.457,13.563,260776,0
2007-01-11,13.573,14.07,13.535,13.967,254109,0
2007-01-12,13.985,14.381,13.865,14.225,424546,0
2007-01-16,14.269,14.354,14.08,14.242,345515,0
2007-01-17,14.157,14.215,13.789,13.798,407233,0
2007-01-18,13.779,13.903,13.496,13.749,377645,0
2007-01-19,13.798,13.922,13.563,13.894,122852,0
2007-01-22,13.939,13.939,13.525,13.696,237831,0
2007-01-23,13.648,13.93,13.573,13.715,414052,0
2007-01-24,13.779,14.128,13.678,13.985,201773,0
2007-01-25,14.08,14.08,13.573,13.639,273337,0
2007-01-26,13.639,13.827,13.487,13.817,220048,0
2007-01-29,13.687,14.108,13.573,13.922,256150,0
2007-01-30,13.912,14.147,13.847,14.013,247487,0
2007-01-31,14.023,14.495,13.93,14.324,324945,0
2007-02-01,14.438,14.587,14.215,14.495,354897,0
2007-02-02,14.577,14.676,14.373,14.468,260874,0
2007-02-05,14.478,14.636,14.334,14.448,317823,0
2007-02-06,14.551,15.153,14.468,14.879,602779,0
2007-02-07,14.917,14.926,14.636,14.786,389100,0
2007-02-08,14.796,14.861,14.703,14.823,143675,0
2007-02-09,14.842,14.861,14.676,14.751,145832,0
2007-02-12,14.796,15.042,14.751,15.042,178839,0
2007-02-13,15.06,15.069,14.751,14.917,473207,0
2007-02-14,15.005,15.388,14.926,15.307,380011,0
2007-02-15,15.314,15.494,15.163,15.211,442481,0
2007-02-16,15.211,15.297,15.069,15.287,490288,0
2007-02-20,15.297,15.643,15.125,15.416,561627,0
2007-02-21,15.416,15.578,15.238,15.56,416848,0
2007-02-22,15.952,16.096,15.287,15.494,1222107,0
2007-02-23,15.53,15.796,15.297,15.757,701910,0
2007-02-26,15.815,15.944,15.606,15.796,572337,0
2007-02-27,15.728,15.805,14.907,15.06,622591,0
2007-02-28,15.069,15.069,14.587,14.888,697066,0
2007-03-01,14.676,15.297,14.587,15.06,605636,0
2007-03-02,14.926,15.099,14.76,14.842,619309,0
2007-03-05,14.842,15.099,14.532,14.597,397622,0
2007-03-06,14.703,15.069,14.636,14.852,588967,0
2007-03-07,14.823,14.995,14.77,14.786,452796,0
2007-03-08,14.936,15.23,14.936,15.099,604269,0
2007-03-09,15.277,15.331,15.163,15.248,306918,0
2007-03-12,15.192,15.887,15.192,15.868,467025,0
2007-03-13,15.728,15.776,15.407,15.455,740492,0
2007-03-14,15.455,15.53,14.946,15.341,521601,0
2007-03-15,15.287,15.484,15.042,15.368,586534,0
2007-03-16,15.359,15.416,15.014,15.05,482224,0
2007-03-19,15.099,15.388,15.089,15.22,696652,0
2007-03-20,15.202,15.314,15.163,15.248,432312,0
2007-03-21,15.307,15.321,15.024,15.268,552123,0
2007-03-22,15.248,15.378,15.125,15.268,799451,0
2007-03-23,15.297,15.368,15.202,15.314,380558,0
2007-03-26,15.321,15.351,14.975,15.268,434556,0
2007-03-27,15.211,15.307,15.014,15.032,283714,0
2007-03-28,14.956,15.143,14.833,15.069,555564,0
2007-03-29,15.182,15.248,14.842,15.115,372537,0
2007-03-30,15.163,15.341,15.024,15.05,821318,0
2007-04-02,15.05,15.134,14.946,15.089,652288,0
2007-04-03,15.115,15.504,14.995,15.416,393731,0
2007-04-04,15.484,15.504,15.202,15.297,273339,0
2007-04-05,15.351,15.426,15.268,15.341,231039,0
2007-04-09,16.21,16.238,15.815,16.018,697054,0
2007-04-10,16.077,16.152,15.767,15.952,308479,0
2007-04-11,16.018,16.048,15.767,15.868,875935,0
2007-04-12,15.858,16.096,15.606,16.086,387675,0
2007-04-13,16.067,16.367,16.028,16.285,365572,0
2007-04-16,16.403,16.688,16.228,16.651,552637,0
2007-04-17,16.679,16.679,16.33,16.367,393943,0
2007-04-18,16.238,16.585,15.805,15.815,636445,0
2007-04-19,15.728,15.971,15.624,15.944,332982,0
2007-04-20,16.181,16.518,16.057,16.422,398528,0
2007-04-23,16.358,16.489,15.786,16.048,465896,0
2007-04-24,16.115,16.377,15.924,16.171,300768,0
2007-04-25,16.143,16.546,16.028,16.322,834690,0
2007-04-26,16.238,16.566,15.914,16.096,514343,0
2007-04-27,16.077,16.077,15.786,16.028,752613,0
2007-04-30,15.998,16.048,15.767,15.858,748359,0
2007-05-01,15.944,15.944,15.708,15.844,386687,0
2007-05-02,15.851,16.115,15.805,15.815,895528,0
2007-05-03,15.718,16.181,15.718,15.998,551402,0
2007-05-04,15.998,16.2,15.738,15.944,429434,0
2007-05-07,15.897,16.018,15.679,15.834,298073,0
2007-05-08,15.718,15.924,15.578,15.914,301244,0
2007-05-09,15.844,16.162,15.728,16.115,364518,0
2007-05-10,16.067,16.067,15.671,15.815,444164,0
2007-05-11,15.851,16.171,15.698,16.048,330615,0
2007-05-14,15.981,16.162,15.698,15.878,401159,0
2007-05-15,15.815,16.057,15.614,15.671,643188,0
2007-05-16,15.757,15.757,15.455,15.634,453800,0
2007-05-17,15.56,15.634,15.192,15.211,445426,0
2007-05-18,15.211,15.504,15.06,15.464,332753,0
2007-05-21,15.416,15.484,15.143,15.163,337375,0
2007-05-22,15.143,15.341,14.975,15.05,606841,0
2007-05-23,15.05,15.671,15.014,15.416,599376,0
2007-05-24,15.436,15.905,15.182,15.258,721101,0
2007-05-25,15.287,15.653,15.163,15.426,328764,0
2007-05-29,15.586,16.096,15.464,16.018,595090,0
2007-05-30,15.887,15.897,15.54,15.718,510790,0
2007-05-31,15.738,16.057,15.663,15.887,957570,0
2007-06-01,15.99,16.461,15.851,16.322,885345,0
2007-06-04,16.294,16.313,15.99,16.228,300504,0
2007-06-05,16.181,16.979,16.028,16.847,1369632,0
2007-06-06,16.708,16.96,16.679,16.876,681153,0
2007-06-07,16.764,16.811,16.322,16.48,484838,0
2007-06-08,16.394,16.782,16.358,16.744,270533,0
2007-06-11,16.679,16.679,16.394,16.633,205918,0
2007-06-12,16.471,16.604,16.412,16.471,618088,0
2007-06-13,16.48,17.046,16.471,16.969,604835,0
2007-06-14,17.046,17.197,16.792,17.13,595634,0
2007-06-15,17.394,17.468,17.233,17.282,793128,0
2007-06-18,17.263,17.496,17.215,17.459,401902,0
2007-06-19,17.347,17.571,16.988,17.506,581062,0
2007-06-20,17.873,18.233,17.686,18.149,1016953,0
2007-06-21,18.071,18.195,17.828,18.176,1396470,0
2007-06-22,18.09,18.315,18.004,18.139,1274925,0
2007-06-25,18.023,18.289,18.013,18.051,810138,0
2007-06-26,18.051,18.149,17.459,17.677,807284,0
2007-06-27,17.496,17.847,17.468,17.648,592954,0
2007-06-28,17.658,17.986,17.394,17.883,956622,0
2007-06-29,17.949,17.977,17.715,17.753,385105,0
2007-07-02,17.837,18.004,17.357,17.967,505119,0
2007-07-03,17.996,18.013,17.753,17.855,159594,0
2007-07-05,17.801,17.819,17.591,17.771,292806,0
2007-07-06,17.724,17.996,17.667,17.873,396186,0
2007-07-09,17.873,18.071,17.81,17.967,683564,0
2007-07-10,17.93,18.269,17.81,17.93,734423,0
2007-07-11,17.921,18.139,17.744,18.109,761762,0
2007-07-12,18.25,18.693,18.149,18.542,637216,0
2007-07-13,18.561,18.976,18.401,18.909,528259,0
2007-07-16,18.891,19.342,18.835,19.191,737920,0
2007-07-17,19.201,19.239,18.166,18.176,564328,0
2007-07-18,18.166,18.561,17.93,18.109,751129,0
2007-07-19,18.195,18.42,18.081,18.269,340133,0
2007-07-20,18.233,18.279,17.385,17.763,684874,0
2007-07-23,17.801,18.306,17.763,18.26,508946,0
2007-07-24,18.1,18.119,17.375,17.611,818624,0
2007-07-25,17.542,17.771,17.311,17.658,546640,0
2007-07-26,17.677,18.881,17.524,18.607,2146063,0
2007-07-27,17.696,18.514,17.487,18.004,1618673,0
2007-07-30,17.949,18.176,17.552,17.686,701066,0
2007-07-31,17.883,18.166,17.337,17.347,643880,0
2007-08-01,17.724,17.724,16.96,17.301,870979,0
2007-08-02,17.442,17.667,17.083,17.311,526913,0
2007-08-03,17.337,17.45,16.614,16.82,810821,0
2007-08-06,16.828,17.375,16.367,17.187,637524,0
2007-08-07,17.064,17.442,16.764,17.223,533007,0
2007-08-08,17.459,17.864,16.96,17.253,1002539,0
2007-08-09,16.969,17.837,16.566,16.643,1456986,0
2007-08-10,16.451,17.375,16.191,16.932,802704,0
2007-08-13,17.169,17.801,16.802,16.979,387012,0
2007-08-14,16.988,17.223,16.412,16.471,645482,0
2007-08-15,16.508,17.074,16.133,16.191,243902,0
2007-08-16,16.133,17.187,15.796,16.744,562989,0
2007-08-17,17.357,17.977,16.285,16.471,767089,0
2007-08-20,16.614,16.774,16.33,16.412,367410,0
2007-08-21,16.471,16.643,16.171,16.33,439701,0
2007-08-22,16.537,16.828,16.403,16.471,245081,0
2007-08-23,16.518,16.633,15.971,16.008,489347,0
2007-08-24,15.99,16.867,15.952,16.847,485772,0
2007-08-27,16.764,17.064,16.546,16.913,285383,0
2007-08-28,16.811,16.895,16.403,16.422,511797,0
2007-08-29,16.48,16.847,16.403,16.774,287072,0
2007-08-30,16.651,17.018,16.48,16.717,218215,0
2007-08-31,16.922,17.074,16.576,16.979,247871,0
2007-09-04,17.018,17.272,16.774,17.083,346028,0
2007-09-05,17.113,17.187,16.82,17.113,445255,0
2007-09-06,17.13,17.272,16.913,17.233,639222,0
2007-09-07,16.94,17.282,16.471,16.643,357379,0
2007-09-10,16.679,16.764,16.461,16.471,363259,0
2007-09-11,16.528,16.643,16.403,16.556,328233,0
2007-09-12,16.528,16.735,16.358,16.48,224625,0
2007-09-13,16.528,17.074,16.432,16.895,485063,0
2007-09-14,16.726,16.837,16.385,16.566,276774,0
2007-09-17,16.499,16.537,15.878,15.944,658364,0
2007-09-18,15.998,16.191,15.689,16.191,579655,0
2007-09-19,16.096,17.13,16.096,16.717,482366,0
2007-09-20,16.708,17.046,16.708,16.998,638889,0
2007-09-21,17.149,17.638,16.969,17.601,1004572,0
2007-09-24,17.601,17.618,17.083,17.197,307246,0
2007-09-25,17.055,17.074,16.782,17.055,423277,0
2007-09-26,17.103,17.478,16.979,17.385,286221,0
2007-09-27,17.459,17.524,17.187,17.282,295338,0
2007-09-28,17.301,17.423,16.932,16.988,340023,0
2007-10-01,16.988,18.023,16.988,18.013,464137,0
2007-10-02,18.032,18.1,17.791,17.892,219010,0
2007-10-03,17.763,18.013,17.686,17.977,295741,0
2007-10-04,18.023,18.023,17.581,17.949,223028,0
2007-10-05,18.119,18.815,17.791,18.468,364580,0
2007-10-08,18.468,18.626,18.25,18.42,301011,0
2007-10-09,18.478,18.533,18.09,18.401,383287,0
2007-10-10,18.362,18.73,18.352,18.458,290335,0
2007-10-11,18.542,18.825,18.159,18.269,403208,0
2007-10-12,18.333,18.684,18.233,18.43,182974,0
2007-10-15,18.44,18.664,18.195,18.279,421582,0
2007-10-16,18.205,18.449,18.032,18.09,265548,0
2007-10-17,18.296,18.644,17.791,17.81,357906,0
2007-10-18,17.734,18.071,17.45,17.542,484388,0
2007-10-19,17.524,17.524,16.556,16.566,981765,0
2007-10-22,16.471,16.782,16.285,16.285,737954,0
2007-10-23,16.489,16.594,15.905,16.256,770509,0
2007-10-24,16.067,16.294,15.351,16.077,1242582,0
2007-10-25,16.367,16.451,14.965,16.096,2804936,0
2007-10-26,16.313,18.343,16.238,18.071,1589011,0
2007-10-29,18.071,18.119,17.516,17.921,973480,0
2007-10-30,17.81,18.042,17.677,17.93,594995,0
2007-10-31,17.977,18.071,17.591,18.004,821901,0
2007-11-01,17.781,17.864,16.988,17.064,572718,0
2007-11-02,17.263,17.45,16.847,17.169,432348,0
2007-11-05,16.94,17.423,16.857,17.093,537746,0
2007-11-06,17.169,17.178,16.556,17.055,574997,0
2007-11-07,16.82,16.96,16.556,16.566,517081,0
2007-11-08,16.726,17.178,16.566,17.055,638812,0
2007-11-09,16.847,17.542,16.358,17.149,697176,0
2007-11-12,17.169,17.581,16.857,16.913,599754,0
2007-11-13,17.113,17.113,16.403,16.857,906835,0
2007-11-14,16.94,17.442,16.754,17.394,554885,0
2007-11-15,17.243,17.618,17.027,17.32,902053,0
2007-11-16,17.357,17.385,16.895,17.233,523584,0
2007-11-19,17.074,17.13,16.412,16.442,483744,0
2007-11-20,16.403,16.576,16.096,16.377,1078104,0
2007-11-21,16.124,16.256,15.747,15.786,508036,0
2007-11-23,15.944,16.358,15.757,16.2,186957,0
2007-11-26,16.162,16.275,15.844,15.952,593856,0
2007-11-27,15.961,16.238,15.776,15.971,573530,0
2007-11-28,16.143,16.717,16.105,16.403,826992,0
2007-11-29,16.285,16.556,16.256,16.339,465407,0
2007-11-30,16.576,16.895,16.294,16.412,349555,0
2007-12-03,16.377,16.546,16.067,16.348,372320,0
2007-12-04,16.21,16.403,15.596,15.624,632494,0
2007-12-05,15.834,16.181,15.624,15.99,1462673,0
2007-12-06,15.998,16.726,15.998,16.726,351484,0
2007-12-07,16.774,16.895,16.394,16.782,357111,0
2007-12-10,16.847,16.847,16.442,16.566,811497,0
2007-12-11,16.546,16.792,16.348,16.412,563556,0
2007-12-12,16.837,17.149,16.228,16.471,748782,0
2007-12-13,16.238,16.744,16.21,16.717,543170,0
2007-12-14,16.528,17.008,16.385,16.432,256092,0
2007-12-17,16.339,16.585,15.728,15.728,349070,0
2007-12-18,15.887,16.256,15.397,15.971,540914,0
2007-12-19,15.981,16.528,15.824,16.348,746119,0
2007-12-20,16.518,16.518,15.961,16.385,412074,0
2007-12-21,16.643,16.988,16.339,16.847,927405,0
2007-12-24,16.94,17.197,16.679,17.13,119019,0
2007-12-26,16.998,17.178,16.385,16.67,536488,0
2007-12-27,16.661,16.932,15.663,15.728,532507,0
2007-12-28,15.944,16.247,15.331,15.455,653888,0
2007-12-31,15.351,15.796,14.685,15.359,1363903,0
2008-01-02,15.134,15.522,14.551,14.587,1187911,0
2008-01-03,14.676,15.182,14.551,15.069,1011573,0
2008-01-04,15.099,15.238,14.195,14.215,908767,0
2008-01-07,14.249,14.448,13.93,14.099,979970,0
2008-01-08,14.137,14.514,13.338,13.356,706958,0
2008-01-09,13.3,13.668,12.63,13.3,1217034,0
2008-01-10,14.195,14.946,13.648,14.861,1216950,0
2008-01-11,14.796,14.796,14.234,14.399,580700,0
2008-01-14,14.514,14.703,14.344,14.626,456645,0
2008-01-15,14.438,14.551,14.205,14.448,430119,0
2008-01-16,14.438,14.995,14.259,14.626,426016,0
2008-01-17,14.712,14.712,13.769,13.958,409427,0
2008-01-18,13.977,14.409,13.177,13.457,884811,0
2008-01-22,12.922,14.004,12.338,13.741,801368,0
2008-01-23,13.085,14.597,12.519,14.577,868478,0
2008-01-24,14.694,14.926,13.977,14.195,495052,0
2008-01-25,14.373,14.926,14.128,14.287,456878,0
2008-01-28,14.234,14.626,13.875,14.607,294289,0
2008-01-29,14.731,15.014,14.215,14.965,370932,0
2008-01-30,14.888,15.321,14.344,14.646,422935,0
2008-01-31,14.381,15.248,13.949,15.024,665586,0
2008-02-01,15.314,15.934,15.032,15.747,782594,0
2008-02-04,15.689,15.914,14.77,14.898,415280,0
2008-02-05,14.577,14.741,14.147,14.249,422971,0
2008-02-06,14.39,14.478,13.894,13.912,211376,0
2008-02-07,13.865,14.399,13.715,14.381,398507,0
2008-02-08,14.344,14.409,13.985,14.099,368710,0
2008-02-11,14.215,14.597,14.07,14.597,322065,0
2008-02-12,14.646,14.786,14.495,14.76,435316,0
2008-02-13,14.936,15.06,14.823,14.87,347840,0
2008-02-14,14.936,15.211,14.823,15.05,629857,0
2008-02-15,15.042,15.341,14.87,15.069,671198,0
2008-02-19,15.099,15.268,14.926,15.069,429039,0
2008-02-20,15.089,15.663,15.014,15.455,370826,0
2008-02-21,15.634,16.837,15.634,16.442,1408630,0
2008-02-22,16.385,16.403,15.297,15.718,1280308,0
2008-02-25,15.689,16.508,15.341,16.403,591926,0
2008-02-26,15.698,16.94,15.624,16.764,654024,0
2008-02-27,16.566,16.895,16.294,16.708,755994,0
2008-02-28,16.604,16.604,15.961,16.115,390750,0
2008-02-29,15.887,16.228,15.455,15.776,489693,0
2008-03-03,15.824,16.228,15.484,15.858,574069,0
2008-03-04,15.663,15.824,15.258,15.698,644755,0
2008-03-05,15.805,16.048,15.378,15.578,476581,0
2008-03-06,15.522,15.624,15.005,15.143,733067,0
2008-03-07,14.956,15.182,14.636,14.721,799628,0
2008-03-10,14.741,15.069,14.128,14.259,508898,0
2008-03-11,14.541,14.731,14.099,14.636,911184,0
2008-03-12,14.656,15.099,14.373,14.409,341835,0
2008-03-13,14.234,15.032,14.215,14.995,1041560,0
2008-03-14,15.05,15.089,14.279,14.561,903986,0
2008-03-17,13.404,13.827,12.896,13.648,1444644,0
2008-03-18,13.994,14.147,13.421,14.013,864604,0
2008-03-19,14.842,14.842,13.496,13.544,619677,0
2008-03-20,13.687,14.052,13.093,13.949,1379932,0
2008-03-24,14.023,14.269,13.658,13.875,1209204,0
2008-03-25,13.894,14.07,13.741,13.922,402397,0
2008-03-26,13.865,14.751,13.496,14.234,546359,0
2008-03-27,14.297,14.39,13.749,13.789,959622,0
2008-03-28,13.779,14.128,13.262,13.43,1077261,0
2008-03-31,13.648,13.648,13.121,13.223,862089,0
2008-04-01,12.922,13.958,12.922,13.696,941341,0
2008-04-02,13.779,14.118,13.366,13.449,922461,0
2008-04-03,13.3,13.496,13.017,13.177,987894,0
2008-04-04,13.15,13.271,12.997,13.15,1079933,0
2008-04-07,13.29,13.525,13.159,13.281,1256539,0
2008-04-08,13.206,13.206,12.509,12.745,737190,0
2008-04-09,12.802,13.103,12.452,12.528,661712,0
2008-04-10,12.548,12.913,12.302,12.82,1012871,0
2008-04-11,12.696,12.696,12.18,12.311,455397,0
2008-04-14,12.257,12.385,12.059,12.094,548279,0
2008-04-15,12.199,12.64,11.991,12.613,785971,0
2008-04-16,12.754,13.262,12.509,13.223,1154567,0
2008-04-17,13.262,13.338,12.913,13.15,916542,0
2008-04-18,13.421,13.759,13.15,13.356,1410195,0
2008-04-21,13.215,13.515,13.177,13.29,908358,0
2008-04-22,13.206,13.44,12.886,13.168,1053676,0
2008-04-23,13.271,13.414,12.848,13.215,1038291,0
2008-04-24,12.385,12.586,11.389,12.347,5616950,0
2008-04-25,12.347,12.415,12.094,12.189,1155931,0
2008-04-28,12.151,12.338,12.001,12.237,966043,0
2008-04-29,12.199,12.292,11.926,12.161,1216195,0
2008-04-30,12.209,12.284,12.01,12.086,651114,0
2008-05-01,12.049,12.725,12.049,12.489,575845,0
2008-05-02,12.613,12.802,12.443,12.499,594548,0
2008-05-05,12.47,12.499,12.227,12.357,733359,0
2008-05-06,12.461,12.519,12.104,12.367,498113,0
2008-05-07,12.357,12.528,12.029,12.059,762973,0
2008-05-08,12.141,12.274,12.067,12.161,532425,0
2008-05-09,12.049,12.189,11.945,12.141,548440,0
2008-05-12,12.199,12.257,12.131,12.237,237982,0
2008-05-13,12.227,12.528,12.131,12.395,883343,0
2008-05-14,12.385,12.586,12.338,12.395,1147051,0
2008-05-15,12.385,12.424,12.199,12.265,499337,0
2008-05-16,12.338,12.783,12.104,12.745,855411,0
2008-05-19,12.725,13.141,12.706,13.085,918552,0
2008-05-20,12.997,13.177,12.686,13.131,611874,0
2008-05-21,13.141,13.177,12.649,12.802,537266,0
2008-05-22,12.848,13.017,12.64,12.811,628051,0
2008-05-23,12.773,12.802,12.424,12.613,282456,0
2008-05-27,12.613,12.96,12.528,12.904,245302,0
2008-05-28,12.931,13.177,12.716,12.848,280319,0
2008-05-29,12.829,13.271,12.764,13.159,367578,0
2008-05-30,13.168,13.348,12.876,13.328,419048,0
2008-06-02,13.262,13.328,12.848,13.017,537934,0
2008-06-03,13.046,13.093,12.706,12.82,452313,0
2008-06-04,12.745,13.318,12.686,13.168,458960,0
2008-06-05,13.196,13.487,13.046,13.487,388295,0
2008-06-06,13.376,13.396,13.026,13.036,422452,0
2008-06-09,13.036,13.121,12.621,12.735,461073,0
2008-06-10,12.577,12.725,12.367,12.649,462937,0
2008-06-11,12.613,12.613,12.104,12.114,480628,0
2008-06-12,12.189,12.357,12.131,12.237,570734,0
2008-06-13,12.338,12.489,12.209,12.489,276072,0
2008-06-16,12.829,13.177,12.754,12.82,469215,0
2008-06-17,12.82,12.839,12.461,12.604,427053,0
2008-06-18,12.519,12.754,12.227,12.329,495676,0
2008-06-19,12.357,12.95,12.357,12.904,564243,0
2008-06-20,12.848,13.348,12.696,13.3,916865,0
2008-06-23,13.356,13.449,13.159,13.233,749317,0
2008-06-24,13.085,13.376,12.913,13.046,609999,0
2008-06-25,13.065,13.177,12.658,12.811,558618,0
2008-06-26,12.706,12.848,12.596,12.686,493725,0
2008-06-27,12.706,12.735,12.131,12.151,1156559,0
2008-06-30,12.131,12.227,11.794,11.794,821191,0
2008-07-01,11.605,12.076,11.068,11.172,1164019,0
2008-07-02,11.202,11.625,10.852,10.892,776472,0
2008-07-03,10.901,10.92,10.438,10.617,661339,0
2008-07-07,10.701,11.021,10.392,10.872,681719,0
2008-07-08,10.91,11.35,10.777,11.331,501089,0
2008-07-09,11.312,11.389,10.901,10.91,393008,0
2008-07-10,10.929,11.239,10.852,11.172,443272,0
2008-07-11,11.031,11.428,10.824,11.379,884615,0
2008-07-14,11.595,11.886,11.202,11.202,407403,0
2008-07-15,11.058,11.408,10.796,11.192,569873,0
2008-07-16,11.296,11.398,10.872,11.36,829265,0
2008-07-17,11.34,11.587,11.058,11.53,678862,0
2008-07-18,11.53,11.849,11.398,11.577,454684,0
2008-07-21,11.625,11.886,11.483,11.812,233956,0
2008-07-22,11.777,12.499,11.587,12.479,569767,0
2008-07-23,12.499,12.977,12.499,12.754,466188,0
2008-07-24,12.95,12.95,11.105,11.312,1146246,0
2008-07-25,11.408,11.428,11.087,11.124,905176,0
2008-07-28,11.041,11.041,10.738,10.939,688531,0
2008-07-29,10.957,11.211,10.748,11.202,648170,0
2008-07-30,11.277,11.408,11.05,11.35,675065,0
2008-07-31,11.202,11.492,11.124,11.152,490880,0
2008-08-01,11.152,11.152,10.738,10.852,517632,0
2008-08-04,10.824,10.872,10.41,10.805,647416,0
2008-08-05,10.939,11.267,10.91,11.22,521575,0
2008-08-06,11.211,11.369,11.05,11.239,688134,0
2008-08-07,11.105,11.632,11.105,11.248,442315,0
2008-08-08,11.287,11.767,11.287,11.557,985278,0
2008-08-11,11.457,12.452,11.379,12.059,1150557,0
2008-08-12,12.029,12.189,11.652,11.953,283941,0
2008-08-13,11.916,12.076,11.672,11.906,274277,0
2008-08-14,11.841,11.896,11.662,11.858,325131,0
2008-08-15,12.01,12.321,11.662,12.18,441952,0
2008-08-18,12.284,12.284,11.794,11.945,185261,0
2008-08-19,11.849,11.962,11.595,11.786,194746,0
2008-08-20,11.812,12.257,11.428,11.812,269943,0
2008-08-21,11.672,11.982,11.567,11.812,244986,0
2008-08-22,11.878,12.367,11.492,12.302,198494,0
2008-08-25,12.265,12.302,11.698,11.757,278133,0
2008-08-26,11.831,12.029,11.698,11.858,311364,0
2008-08-27,11.794,12.18,11.786,12.059,736409,0
2008-08-28,12.086,12.725,12.049,12.706,434939,0
2008-08-29,12.604,12.725,12.321,12.395,292542,0
2008-09-02,12.658,13.017,12.247,12.489,747885,0
2008-09-03,12.489,13.036,12.257,12.735,558239,0
2008-09-04,12.596,12.696,12.329,12.338,260318,0
2008-09-05,12.247,12.443,11.786,11.953,424768,0
2008-09-08,12.274,12.696,11.822,11.886,772463,0
2008-09-09,11.878,12.367,11.428,11.457,455115,0
2008-09-10,11.587,11.595,10.993,11.105,860863,0
2008-09-11,10.967,11.548,10.448,11.105,1524049,0
2008-09-12,11.05,11.466,10.646,11.457,2891794,0
2008-09-15,11.134,11.267,10.805,10.843,823177,0
2008-09-16,10.682,12.049,10.665,12.049,1371696,0
2008-09-17,11.926,11.945,10.957,11.002,921993,0
2008-09-18,11.277,11.672,10.852,11.182,789599,0
2008-09-19,11.757,11.757,10.457,11.418,1778305,0
2008-09-22,11.398,11.53,10.824,11.031,289832,0
2008-09-23,11.058,11.296,10.92,11.002,259599,0
2008-09-24,11.002,11.05,10.72,10.976,430449,0
2008-09-25,11.021,11.438,10.993,11.398,387883,0
2008-09-26,11.192,11.192,10.92,11.162,361437,0
2008-09-29,10.984,11.105,9.883,10.41,769626,0
2008-09-30,10.467,10.805,10.147,10.701,803035,0
2008-10-01,10.598,10.882,10.232,10.796,496149,0
2008-10-02,10.72,10.767,9.976,10.013,497383,0
2008-10-03,9.912,9.931,8.9511,9.0358,677361,0
2008-10-06,8.8664,8.8664,7.8689,8.3769,1369567,0
2008-10-07,8.3769,8.4996,7.6806,7.7182,1558505,0
2008-10-08,7.4545,8.1509,6.6733,7.8593,898469,0
2008-10-09,7.9815,8.3489,7.0969,7.1441,686746,0
2008-10-10,6.6825,7.3603,6.5229,7.1441,1055192,0
2008-10-13,7.5203,7.9535,7.3321,7.9248,481453,0
2008-10-14,8.2361,8.424,7.5861,7.8404,785801,0
2008-10-15,7.6332,7.8593,7.2004,7.2098,412329,0
2008-10-16,7.2476,7.5861,6.8426,7.5017,649880,0
2008-10-17,7.125,7.5486,7.0592,7.0685,510369,0
2008-10-20,7.1441,7.3416,7.0309,7.3321,206496,0
2008-10-21,7.1626,7.3795,7.0685,7.1157,303389,0
2008-10-22,7.0218,7.0218,5.8828,6.0993,1104949,0
2008-10-23,6.1463,6.3628,5.8263,6.1087,700289,0
2008-10-24,5.6945,6.1933,5.6756,5.9767,527072,0
2008-10-27,5.8921,6.0144,5.5533,5.5625,524629,0
2008-10-28,5.6663,6.005,5.4024,5.9767,474247,0
2008-10-29,6.005,6.3628,5.8263,6.1371,524300,0
2008-10-30,6.4003,6.5038,6.1463,6.2499,561329,0
2008-10-31,6.2499,6.7108,6.184,6.6356,637169,0
2008-11-03,6.5982,6.9465,6.5982,6.7864,212989,0
2008-11-04,6.9276,6.9276,6.2403,6.4003,333480,0
2008-11-05,6.3062,6.6922,5.7323,5.7696,342686,0
2008-11-06,5.7036,5.9861,5.6284,5.6663,244751,0
2008-11-07,5.7323,5.8828,5.5723,5.7134,165558,0
2008-11-10,5.8639,5.8733,5.4498,5.478,169855,0
2008-11-11,5.4121,5.7884,5.1864,5.6475,406134,0
2008-11-12,5.5438,5.7415,5.0544,5.1014,470472,0
2008-11-13,5.1203,5.9393,4.9788,5.9205,562897,0
2008-11-14,5.798,5.8357,5.271,5.2899,318948,0
2008-11-17,5.2521,5.5062,5.1484,5.1579,267799,0
2008-11-18,5.1674,5.3746,4.8099,4.9884,351778,0
2008-11-19,4.9884,4.9884,4.2261,4.2357,398264,0
2008-11-20,4.1884,4.3017,3.7179,3.7459,394373,0
2008-11-21,3.8026,4.0093,3.4166,3.991,747480,0
2008-11-24,4.0661,4.4802,4.0093,4.4802,425339,0
2008-11-25,4.5459,4.631,4.3392,4.6214,178740,0
2008-11-26,4.4802,4.9605,4.4802,4.8944,291693,0
2008-11-28,4.8378,5.2333,4.8378,5.2144,248618,0
2008-12-01,5.0638,5.2428,3.9626,3.9813,598152,0
2008-12-02,4.085,5.1674,3.991,4.0661,394647,0
2008-12-03,3.9532,4.3482,3.8781,4.311,465251,0
2008-12-04,4.2542,4.697,4.1602,4.4049,395709,0
2008-12-05,4.3203,4.8099,4.0661,4.8003,301534,0
2008-12-08,4.9319,5.2144,4.9319,5.0735,349510,0
2008-12-09,4.998,5.3273,4.8378,5.0074,510535,0
2008-12-10,5.0921,5.271,4.8944,5.0826,312849,0
2008-12-11,5.045,5.1203,4.6405,4.7155,272046,0
2008-12-12,4.5934,4.9788,4.5741,4.951,245728,0
2008-12-15,4.9884,5.0826,4.5837,4.6779,218102,0
2008-12-16,4.8003,5.1484,4.6493,5.0921,269008,0
2008-12-17,5.045,5.3842,4.951,5.3368,376251,0
2008-12-18,5.3273,5.3368,4.8378,4.998,465514,0
2008-12-19,5.1766,5.1864,4.8099,4.8756,1165819,0
2008-12-22,4.8944,5.1203,4.8188,5.0544,355484,0
2008-12-23,5.0921,5.2333,4.8003,4.8099,276697,0
2008-12-24,4.8287,4.9695,4.7058,4.7815,109302,0
2008-12-26,4.8287,4.8944,4.6214,4.7717,114249,0
2008-12-29,4.7536,4.8188,4.5741,4.6779,165392,0
2008-12-30,4.7439,4.7439,4.4428,4.4897,455862,0
2008-12-31,4.5084,4.5176,4.3676,4.3676,367920,0
2009-01-02,4.3768,4.7058,4.311,4.6588,305941,0
2009-01-05,4.6779,4.7911,4.4614,4.6405,332843,0
2009-01-06,4.7058,4.7624,4.4992,4.6779,388425,0
2009-01-07,4.5934,4.6875,4.3768,4.4428,210131,0
2009-01-08,4.4142,4.6405,4.4049,4.4708,356971,0
2009-01-09,4.4614,4.4614,4.0473,4.0565,239252,0
2009-01-12,4.094,4.2168,3.9059,3.9626,365452,0
2009-01-13,3.9437,4.094,3.9059,3.9437,331942,0
2009-01-14,3.8589,3.9813,3.6518,3.7274,352179,0
2009-01-15,3.7459,3.9532,3.6708,3.9059,657780,0
2009-01-16,3.9437,4.0003,3.6049,3.8493,387937,0
2009-01-20,3.7931,3.7931,3.4732,3.4918,452568,0
2009-01-21,3.539,3.5579,3.3225,3.5296,447788,0
2009-01-22,3.4449,3.6895,3.294,3.5296,308426,0
2009-01-23,3.3974,3.9341,3.3887,3.8686,629191,0
2009-01-26,3.8965,4.1602,3.8308,3.8874,497505,0
2009-01-27,3.8965,4.0473,3.8308,3.9437,214276,0
2009-01-28,4.0378,4.2825,4.0093,4.1978,282405,0
2009-01-29,4.1223,4.2357,4.085,4.094,506805,0
2009-01-30,4.1321,4.1321,3.8308,3.8402,422548,0
2009-02-02,3.7835,3.8965,3.7835,3.8493,543931,0
2009-02-03,3.8686,3.9341,3.8122,3.8308,423923,0
2009-02-04,3.8402,3.9626,3.8122,3.8402,532547,0
2009-02-05,3.8122,3.9437,3.7931,3.8589,310938,0
2009-02-06,3.8589,3.9813,3.8122,3.8965,529738,0
2009-02-09,3.8589,3.9155,3.7835,3.8402,222734,0
2009-02-10,3.8026,3.9437,3.6049,3.6146,231510,0
2009-02-11,3.6236,3.7835,3.5579,3.6146,141487,0
2009-02-12,3.5484,3.6146,3.294,3.3789,290493,0
2009-02-13,3.3887,3.4634,3.1721,3.2755,235582,0
2009-02-17,3.1343,3.1907,2.767,2.7957,571341,0
2009-02-18,2.8707,2.8897,2.626,2.626,273583,0
2009-02-19,2.6637,2.767,2.6543,2.6824,281393,0
2009-02-20,2.6356,2.7014,2.5789,2.6071,304597,0
2009-02-23,2.6356,2.6732,2.4471,2.4943,414758,0
2009-02-24,2.6637,2.6637,2.4943,2.5603,441159,0
2009-02-25,2.5977,2.6356,2.4943,2.5506,220381,0
2009-02-26,2.5038,2.6166,1.7976,1.9296,727631,0
2009-02-27,1.9011,2.1648,1.8825,2.0989,397375,0
2009-03-02,2.0615,2.1462,2.0143,2.0708,438805,0
2009-03-03,2.1178,2.1366,2.0708,2.1366,807783,0
2009-03-04,2.1744,2.2116,2.0802,2.1271,348047,0
2009-03-05,2.0989,2.1835,1.9107,1.9201,558581,0
2009-03-06,1.9388,2.0236,1.8449,1.8635,655729,0
2009-03-09,1.8449,1.8731,1.44,1.4778,613676,0
2009-03-10,1.5153,1.7976,1.3648,1.4022,872012,0
2009-03-11,1.487,1.5342,1.4118,1.4494,549613,0
2009-03-12,1.44,1.7792,1.4118,1.7696,581621,0
2009-03-13,1.7696,2.0518,1.7414,1.9107,737987,0
2009-03-16,1.9388,2.1178,1.9011,1.9107,507566,0
2009-03-17,1.9107,2.0989,1.8449,2.0893,831115,0
2009-03-18,2.0708,2.2589,1.8919,1.9296,956549,0
2009-03-19,2.3625,2.4471,1.9765,2.0236,708846,0
2009-03-20,2.0518,2.3625,2.0518,2.1744,651447,0
2009-03-23,2.2589,2.513,1.9953,2.5038,880979,0
2009-03-24,2.466,2.7014,2.4567,2.6356,766042,0
2009-03-25,2.6824,2.9365,2.6824,2.9178,738274,0
2009-03-26,2.9461,3.2188,2.9178,3.2094,712909,0
2009-03-27,3.1437,3.2474,2.8613,2.9178,636464,0
2009-03-30,2.8802,2.9085,2.8049,2.8897,459261,0
2009-03-31,2.9272,2.993,2.7388,2.8143,386980,0
2009-04-01,2.7388,2.9365,2.7298,2.8802,341911,0
2009-04-02,2.9743,3.2285,2.9648,3.1815,481829,0
2009-04-03,3.1907,3.266,3.1437,3.2003,345150,0
2009-04-06,3.153,3.2003,3.0119,3.1907,331863,0
2009-04-07,3.1437,3.266,2.8988,3.0216,537770,0
2009-04-08,3.0873,3.4634,3.0309,3.4358,546583,0
2009-04-09,3.4826,3.8589,3.4826,3.7745,1010108,0
2009-04-13,3.7366,3.8026,3.3887,3.4918,361764,0
2009-04-14,3.4358,3.5484,3.2188,3.3789,577901,0
2009-04-15,3.3508,3.5107,3.3508,3.4542,386857,0
2009-04-16,3.4826,3.5579,3.3415,3.4826,405253,0
2009-04-17,3.4918,3.5954,3.4826,3.5579,1196764,0
2009-04-20,3.4732,3.7555,3.3415,3.6146,1338353,0
2009-04-21,3.6049,3.8589,3.4918,3.8308,239191,0
2009-04-22,3.7459,4.1789,3.6236,4.1509,412538,0
2009-04-23,4.1696,4.2168,3.8589,3.9251,307187,0
2009-04-24,4.0093,4.6405,4.0093,4.631,783035,0
2009-04-27,4.4992,4.5934,4.1978,4.2261,363183,0
2009-04-28,4.2074,4.2074,3.9251,4.0565,627115,0
2009-04-29,4.0473,4.4519,4.0189,4.4519,410175,0
2009-04-30,4.3676,5.7227,4.2919,5.4498,2058824,0
2009-05-01,5.4121,5.8733,5.2804,5.7134,597140,0
2009-05-04,5.2614,6.1933,5.2614,6.184,494456,0
2009-05-05,6.165,6.2779,5.9861,6.1087,417144,0
2009-05-06,6.1743,6.2779,5.8733,6.2029,620395,0
2009-05-07,6.2593,6.4003,5.8828,5.9393,536458,0
2009-05-08,6.0331,6.0804,5.7696,6.024,324326,0
2009-05-11,5.9297,5.9297,5.6756,5.7509,237335,0
2009-05-12,5.7792,6.0331,5.4969,5.5533,500593,0
2009-05-13,5.4309,5.4309,5.2521,5.271,404797,0
2009-05-14,5.2521,5.5723,5.1674,5.3842,541192,0
2009-05-15,5.318,5.619,5.271,5.3746,671940,0
2009-05-18,5.4121,5.8357,5.299,5.7415,813268,0
2009-05-19,5.7884,6.1087,5.7415,5.9957,598856,0
2009-05-20,6.0522,6.3534,6.0425,6.0614,446990,0
2009-05-21,5.9489,6.0804,5.5723,5.798,357659,0
2009-05-22,5.8075,5.9578,5.6945,5.798,250215,0
2009-05-26,5.7884,6.2686,5.5344,6.1371,342651,0
2009-05-27,6.071,6.2029,5.8733,5.9767,317398,0
2009-05-28,5.7884,6.0425,5.7602,5.9767,525519,0
2009-05-29,6.0144,6.0144,5.7696,5.9673,526398,0
2009-06-01,6.005,6.2686,5.6568,6.024,490181,0
2009-06-02,5.9578,6.2593,5.7602,5.798,774723,0
2009-06-03,5.798,6.0425,5.7602,5.9297,609020,0
2009-06-04,6.005,6.1933,5.7884,6.0522,272435,0
2009-06-05,6.0993,6.2029,6.024,6.0898,157032,0
2009-06-08,6.0522,6.1371,5.8639,5.8921,222078,0
2009-06-09,5.9489,6.0993,5.9489,5.9957,249352,0
2009-06-10,5.9861,6.005,5.6663,5.8263,405641,0
2009-06-11,5.8263,6.1554,5.8263,5.9767,244048,0
2009-06-12,5.8733,5.8921,5.6381,5.6849,1300027,0
2009-06-15,5.6381,5.7884,5.525,5.7792,680556,0
2009-06-16,5.9014,6.1463,5.6945,5.8168,293365,0
2009-06-17,5.6284,6.5884,5.6284,6.3438,680058,0
2009-06-18,6.3157,6.325,5.9957,6.2029,210870,0
2009-06-19,6.3438,6.6076,6.325,6.5698,569158,0
2009-06-22,6.4945,6.5417,6.0522,6.1087,333547,0
2009-06-23,6.184,6.184,5.6945,5.7134,287509,0
2009-06-24,5.7696,6.0898,5.6381,5.6945,235210,0
2009-06-25,5.6381,5.8733,5.6381,5.8168,326947,0
2009-06-26,5.7884,5.9767,5.6663,5.8733,605092,0
2009-06-29,5.9014,6.0331,5.7415,5.8828,239639,0
2009-06-30,5.8733,5.9014,5.6849,5.8542,359484,0
2009-07-01,5.8828,6.1087,5.8357,5.9109,236548,0
2009-07-02,5.7884,5.7884,5.5625,5.5723,338664,0
2009-07-06,5.5625,5.6284,5.2899,5.4404,428348,0
2009-07-07,5.4404,5.4876,5.2049,5.2049,490384,0
2009-07-08,5.2521,5.3462,4.9788,5.0261,519707,0
2009-07-09,5.0826,5.3746,5.0074,5.2428,292979,0
2009-07-10,5.2144,5.2333,4.9788,5.1107,155776,0
2009-07-13,5.1203,5.3084,4.9134,5.299,229922,0
2009-07-14,5.2899,5.6945,5.2333,5.5815,215328,0
2009-07-15,5.7227,6.0993,5.7036,6.0144,404758,0
2009-07-16,5.9578,6.0425,5.8168,5.9861,282186,0
2009-07-17,6.005,6.1371,5.8357,5.8449,306017,0
2009-07-20,5.9014,5.9673,5.7792,5.8075,486982,0
2009-07-21,5.8639,5.9205,5.4684,5.6663,552484,0
2009-07-22,5.619,5.8449,5.5723,5.6568,1004652,0
2009-07-23,5.7036,6.3157,5.7036,6.2499,705262,0
2009-07-24,6.1743,6.3438,6.0331,6.2403,213733,0
2009-07-27,6.0522,6.2971,6.0522,6.2403,148636,0
2009-07-28,6.165,6.485,6.1178,6.4757,327444,0
2009-07-29,6.4192,6.5793,6.1371,6.2874,339732,0
2009-07-30,6.4003,6.6356,5.9109,6.3907,466677,0
2009-07-31,6.325,6.6167,5.7602,6.5321,638617,0
2009-08-03,6.6076,6.8239,6.1933,6.3062,342318,0
2009-08-04,6.2686,6.5884,6.2686,6.5884,276142,0
2009-08-05,6.5698,6.5698,6.1463,6.485,322721,0
2009-08-06,6.5417,6.5884,6.2122,6.2874,168686,0
2009-08-07,6.4098,6.5884,6.3062,6.3534,266347,0
2009-08-10,6.2874,6.5604,6.2215,6.325,171492,0
2009-08-11,6.2686,6.4192,6.1087,6.2306,189331,0
2009-08-12,6.2593,6.3157,6.0614,6.1463,293465,0
2009-08-13,6.1743,6.2122,5.9673,6.024,181146,0
2009-08-14,6.005,6.2029,5.6475,5.7036,461108,0
2009-08-17,5.6003,5.6568,5.478,5.5438,174752,0
2009-08-18,5.6098,5.7415,5.4969,5.5625,794039,0
2009-08-19,5.4591,5.9489,5.3649,5.8542,630168,0
2009-08-20,5.8542,6.325,5.7696,6.2779,623245,0
2009-08-21,6.4003,6.5604,6.3438,6.4662,502026,0
2009-08-24,6.4662,6.5321,6.2971,6.3818,273226,0
2009-08-25,6.4381,6.5698,6.3062,6.3534,168564,0
2009-08-26,6.325,6.485,6.2874,6.4477,373892,0
2009-08-27,6.4284,6.5132,6.2215,6.5038,398925,0
2009-08-28,6.5417,6.5508,6.3157,6.3723,225148,0
2009-08-31,6.2779,6.2971,6.071,6.2215,520166,0
2009-09-01,6.0993,6.2306,5.7415,5.8921,545405,0
2009-09-02,5.8542,5.9014,5.7134,5.7415,477919,0
2009-09-03,5.7602,5.798,5.5907,5.7884,153398,0
2009-09-04,5.798,6.0522,5.6568,6.0144,257824,0
2009-09-08,6.0993,6.2686,5.9578,6.1274,217382,0
2009-09-09,6.1371,6.3344,6.0614,6.2593,131225,0
2009-09-10,6.2779,6.3907,6.0993,6.3907,340406,0
2009-09-11,6.3723,6.6733,6.3723,6.6545,573631,0
2009-09-14,6.645,7.078,6.4477,6.9465,387586,0
2009-09-15,6.984,7.1157,6.918,6.9935,204128,0
2009-09-16,7.0027,7.5393,6.9935,7.3226,408665,0
2009-09-17,7.3321,7.3886,7.2381,7.3133,127157,0
2009-09-18,7.3416,7.4169,6.9557,6.965,555110,0
2009-09-21,6.8993,7.0877,6.8899,6.9084,181087,0
2009-09-22,6.9935,7.0969,6.8618,6.918,173588,0
2009-09-23,6.9557,7.3226,6.8803,7.078,234838,0
2009-09-24,7.0969,7.6332,7.0309,7.605,901156,0
2009-09-25,7.624,7.831,7.2944,7.8123,442673,0
2009-09-28,7.7935,8.2924,7.784,8.2733,558774,0
2009-09-29,8.2733,8.4806,8.1415,8.4709,460779,0
2009-09-30,8.4521,8.4521,7.784,7.8123,1143970,0
2009-10-01,7.8027,7.8027,7.4359,7.5486,316635,0
2009-10-02,7.4262,7.7182,7.4262,7.5676,460273,0
2009-10-05,7.5958,7.7746,7.5109,7.765,272654,0
2009-10-06,7.8499,8.17,7.765,7.9441,177167,0
2009-10-07,7.8781,7.9909,7.765,7.831,148746,0
2009-10-08,7.8873,8.0849,7.8873,7.9441,255402,0
2009-10-09,7.9629,8.1228,7.8499,8.0569,196612,0
2009-10-12,8.17,8.4052,8.0755,8.1133,120657,0
2009-10-13,8.1133,8.1509,7.8123,8.0194,112395,0
2009-10-14,8.1324,8.3958,7.8213,8.3958,210675,0
2009-10-15,8.3769,8.4615,8.2451,8.3866,177926,0
2009-10-16,8.3204,8.424,7.8123,7.831,335530,0
2009-10-19,7.8689,8.0664,7.5581,7.8027,142947,0
2009-10-20,7.7935,7.7935,7.1345,7.3509,348286,0
2009-10-21,7.2284,7.765,7.2284,7.3795,283556,0
2009-10-22,7.3416,7.6806,7.191,7.5676,127500,0
2009-10-23,7.5861,7.671,7.1626,7.3226,221310,0
2009-10-26,7.3226,7.605,7.2944,7.4827,287241,0
2009-10-27,7.4925,7.8123,6.7769,7.2004,910097,0
2009-10-28,7.2098,7.5299,6.4945,6.5884,342409,0
2009-10-29,7.5299,7.5299,6.7108,7.1816,582770,0
2009-10-30,7.8027,7.8123,7.2284,7.3043,407370,0
2009-11-02,7.3886,7.5393,7.0592,7.1721,275709,0
2009-11-03,7.078,7.4545,6.8144,6.984,347322,0
2009-11-04,7.0685,7.3043,6.8334,6.8618,344047,0
2009-11-05,7.0309,7.3133,6.8899,7.1816,204480,0
2009-11-06,7.0592,7.2004,6.965,7.1062,174635,0
2009-11-09,7.2098,7.3886,7.1721,7.3699,132273,0
2009-11-10,7.2944,7.4545,7.2944,7.3979,179154,0
2009-11-11,7.5109,7.5676,7.1345,7.2004,207241,0
2009-11-12,7.2004,7.2944,6.7674,6.8706,407473,0
2009-11-13,6.918,7.0309,6.6825,6.9084,481043,0
2009-11-16,7.0027,7.577,6.984,7.464,225769,0
2009-11-17,7.4451,7.5581,7.2476,7.464,132700,0
2009-11-18,7.4827,7.5393,7.2284,7.3226,157359,0
2009-11-19,7.2661,7.2661,6.9746,7.0498,153835,0
2009-11-20,6.965,7.2004,6.8239,7.0218,136965,0
2009-11-23,7.1816,7.4733,7.1533,7.2758,109951,0
2009-11-24,7.2758,7.5393,6.918,7.5393,276717,0
2009-11-25,7.605,7.624,7.4169,7.4169,132193,0
2009-11-27,7.0877,7.2098,7.0027,7.0592,106091,0
2009-11-30,7.0969,7.2661,6.9276,7.2284,263942,0
2009-12-01,7.3226,7.4359,7.191,7.3509,483594,0
2009-12-02,7.3509,7.624,7.3509,7.5203,178701,0
2009-12-03,7.5676,7.7182,7.3226,7.4169,175751,0
2009-12-04,7.6524,7.7935,7.4359,7.7089,340818,0
2009-12-07,7.7275,7.784,7.5109,7.6524,110134,0
2009-12-08,7.5486,7.605,7.464,7.5581,316527,0
2009-12-09,7.5958,7.5958,7.2944,7.4262,73207,0
2009-12-10,7.4451,7.605,7.125,7.5393,128999,0
2009-12-11,7.5676,7.624,7.1626,7.605,130812,0
2009-12-14,7.6428,7.6806,7.3886,7.671,161873,0
2009-12-15,7.6615,7.7935,7.4733,7.6806,223116,0
2009-12-16,7.765,7.9724,7.6897,7.8404,134325,0
2009-12-17,7.8123,7.8873,7.4169,7.605,120088,0
2009-12-18,7.6897,7.7463,7.3603,7.5017,570424,0
2009-12-21,7.5299,7.7182,7.3979,7.5109,130468,0
2009-12-22,7.5017,7.605,7.4451,7.5203,153667,0
2009-12-23,7.5486,7.9157,7.5203,7.8027,114019,0
2009-12-24,7.831,7.9065,7.5958,7.7746,54641,0
2009-12-28,7.831,7.9535,7.7089,7.9441,117741,0
2009-12-29,7.9441,7.9724,7.7182,7.8969,97827,0
2009-12-30,7.8499,8.0194,7.7182,7.8404,291452,0
2009-12-31,7.8593,8.0005,7.8213,7.8213,141814,0
2010-01-04,7.8689,8.2733,7.8689,8.1509,296090,0
2010-01-05,8.1324,8.1978,8.0194,8.0569,476192,0
2010-01-06,8.0569,8.1509,7.8027,7.8499,462484,0
2010-01-07,7.8689,7.9909,7.765,7.9345,182760,0
2010-01-08,7.8781,8.0379,7.8123,7.9815,106178,0
2010-01-11,7.2284,8.0945,7.2284,8.0476,178099,0
2010-01-12,7.9909,8.17,7.8689,7.9724,126803,0
2010-01-13,8.0005,8.2451,7.8781,8.1794,108249,0
2010-01-14,8.1606,8.2361,7.9441,8.1978,72742,0
2010-01-15,8.2361,8.2733,8.0005,8.0476,217226,0
2010-01-19,8.0945,8.2638,8.0476,8.17,204661,0
2010-01-20,8.1133,8.2638,7.7089,8.0569,150794,0
2010-01-21,8.0945,8.17,7.5486,7.831,221501,0
2010-01-22,7.8499,7.8499,7.4545,7.4827,271181,0
2010-01-25,7.577,7.6332,7.125,7.5299,213323,0
2010-01-26,7.4733,7.4733,7.2661,7.3226,150065,0
2010-01-27,7.2381,7.6991,7.191,7.624,134696,0
2010-01-28,7.6332,7.7089,7.4451,7.5861,190812,0
2010-01-29,7.6428,7.6806,7.5017,7.6332,244622,0
2010-02-01,7.7182,7.7182,7.4169,7.5486,230179,0
2010-02-02,7.5299,7.7182,7.4545,7.5676,231659,0
2010-02-03,7.5486,7.6524,7.3416,7.4733,128647,0
2010-02-04,7.4169,7.6144,7.1816,7.3043,215629,0
2010-02-05,7.3416,7.3509,6.8144,7.0309,224273,0
2010-02-08,7.0592,7.0592,6.6356,6.7579,205532,0
2010-02-09,6.8706,7.0218,6.8334,6.9746,293711,0
2010-02-10,6.918,7.191,6.7486,7.0218,193540,0
2010-02-11,6.9746,7.1533,6.7486,7.1345,141860,0
2010-02-12,7.0309,7.2944,6.6922,7.2758,209656,0
2010-02-16,7.3321,7.6806,7.2284,7.6524,131837,0
2010-02-17,7.6615,7.8593,7.5299,7.7557,181714,0
2010-02-18,7.7746,8.1415,7.624,8.0945,183324,0
2010-02-19,8.0849,8.1606,7.8969,8.0097,273323,0
2010-02-22,8.0664,8.2361,8.0005,8.1415,266915,0
2010-02-23,8.1509,8.1509,7.7746,7.9065,178661,0
2010-02-24,7.9724,8.1042,7.8027,7.9815,321149,0
2010-02-25,7.8404,8.1794,7.8404,8.1042,277759,0
2010-02-26,8.0849,8.1324,7.9535,8.0945,261196,0
2010-03-01,8.17,8.6122,8.0755,8.5839,299723,0
2010-03-02,8.5839,8.6875,8.4709,8.6595,266561,0
2010-03-03,8.7065,8.7065,8.3866,8.5465,236339,0
2010-03-04,8.5839,8.7629,8.4899,8.6875,140151,0
2010-03-05,8.725,9.282,8.6875,9.282,402677,0
2010-03-08,9.282,9.3766,9.0358,9.357,292359,0
2010-03-09,9.3374,9.695,9.2623,9.695,1152884,0
2010-03-10,10.127,10.401,10.023,10.213,1034921,0
2010-03-11,10.174,10.569,10.041,10.513,838630,0
2010-03-12,10.522,10.757,10.242,10.682,676030,0
2010-03-15,10.692,11.041,10.476,10.532,1012938,0
2010-03-16,10.541,10.541,10.174,10.325,651613,0
2010-03-17,10.401,10.824,10.345,10.401,596037,0
2010-03-18,10.401,10.787,10.362,10.467,343266,0
2010-03-19,10.55,10.55,9.912,10.08,487155,0
2010-03-22,10.013,10.522,9.976,10.392,489285,0
2010-03-23,10.429,10.787,10.429,10.72,250967,0
2010-03-24,10.701,10.777,10.569,10.656,405275,0
2010-03-25,10.767,11.041,9.912,10.674,283494,0
2010-03-26,10.738,10.757,10.579,10.637,198356,0
2010-03-29,10.701,11.002,10.656,10.967,306136,0
2010-03-30,10.92,11.202,10.892,10.993,236296,0
2010-03-31,10.976,11.144,10.777,10.901,408611,0
2010-04-01,10.939,11.041,10.608,11.021,153187,0
2010-04-05,11.105,11.287,11.012,11.192,178207,0
2010-04-06,10.843,11.287,10.824,11.144,77225,0
2010-04-07,11.172,11.267,10.814,10.901,197783,0
2010-04-08,10.805,11.172,10.504,10.91,252164,0
2010-04-09,10.957,11.287,10.767,11.162,231149,0
2010-04-12,11.162,11.287,10.939,11.162,225584,0
2010-04-13,11.096,11.202,10.939,11.192,196606,0
2010-04-14,11.22,11.475,11.144,11.438,495986,0
2010-04-15,11.457,11.625,11.321,11.595,221665,0
2010-04-16,11.587,11.587,11.105,11.296,325477,0
2010-04-19,11.257,11.625,10.892,11.321,265274,0
2010-04-20,11.447,11.878,11.321,11.868,619647,0
2010-04-21,11.916,12.151,11.916,12.141,332584,0
2010-04-22,11.945,11.945,11.662,11.878,193885,0
2010-04-23,11.882,12.137,11.742,12.063,209580,0
2010-04-26,12.104,12.18,11.615,11.757,307405,0
2010-04-27,11.698,11.841,11.23,11.267,444543,0
2010-04-28,11.277,11.53,11.248,11.447,298037,0
2010-04-29,11.672,12.538,11.511,12.237,917292,0
2010-04-30,12.257,12.64,12.209,12.329,753406,0
2010-05-03,12.424,12.896,12.257,12.858,328782,0
2010-05-04,12.658,12.696,12.049,12.257,471642,0
2010-05-05,12.131,12.452,11.767,12.02,702509,0
2010-05-06,11.972,13.131,10.56,11.672,545466,0
2010-05-07,11.53,12.265,11.438,11.662,739973,0
2010-05-10,12.357,13.159,12.01,12.499,824645,0
2010-05-11,12.311,12.839,12.049,12.613,269684,0
2010-05-12,12.621,13.573,12.434,13.121,1503960,0
2010-05-13,13.112,13.309,12.667,12.802,285833,0
2010-05-14,12.706,12.867,12.329,12.867,383977,0
2010-05-17,12.94,13.223,12.209,12.754,422413,0
2010-05-18,12.922,13.085,12.094,12.161,153090,0
2010-05-19,12.151,12.347,11.794,12.01,245357,0
2010-05-20,11.447,11.767,10.55,11.369,1064441,0
2010-05-21,11.115,11.502,10.882,11.22,549006,0
2010-05-24,11.192,11.321,10.976,11.012,253471,0
2010-05-25,10.674,11.105,10.56,10.967,629114,0
2010-05-26,11.041,11.747,11.031,11.087,943255,0
2010-05-27,11.466,11.747,11.248,11.475,513927,0
2010-05-28,11.466,11.577,10.993,11.096,283927,0
2010-06-01,11.031,11.152,10.674,10.728,442138,0
2010-06-02,10.872,11.058,10.541,11.031,419916,0
2010-06-03,11.134,11.438,10.777,11.041,338853,0
2010-06-04,10.637,10.843,10.127,10.269,488859,0
2010-06-07,10.307,10.429,9.94,9.968,346161,0
2010-06-08,9.994,10.07,9.534,9.762,259519,0
2010-06-09,9.883,10.165,9.496,10.099,638991,0
2010-06-10,10.345,10.522,10.213,10.457,174985,0
2010-06-11,10.345,10.993,10.316,10.967,818594,0
2010-06-14,11.162,11.577,11.021,11.096,373356,0
2010-06-15,11.162,11.662,11.012,11.605,253478,0
2010-06-16,11.466,11.672,11.22,11.277,130425,0
2010-06-17,11.389,11.682,11.182,11.652,263458,0
2010-06-18,11.757,11.757,11.296,11.605,482340,0
2010-06-21,11.841,11.982,11.267,11.36,185868,0
2010-06-22,11.398,11.849,10.993,11.012,198269,0
2010-06-23,11.031,11.457,10.692,11.296,283900,0
2010-06-24,11.22,11.398,10.967,11.068,209556,0
2010-06-25,11.105,11.438,10.929,11.408,505740,0
2010-06-28,11.428,11.428,10.967,11.068,360653,0
2010-06-29,10.91,10.91,9.994,10.127,536495,0
2010-06-30,10.151,10.265,9.998,10.112,465734,0
2010-07-01,10.174,10.362,9.506,9.837,490188,0
2010-07-02,9.976,9.994,9.61,9.902,252392,0
2010-07-06,10.297,10.41,9.732,9.883,716908,0
2010-07-07,9.968,10.316,9.968,10.307,284058,0
2010-07-08,10.476,10.692,10.252,10.486,244659,0
2010-07-09,10.513,10.588,10.325,10.541,140987,0
2010-07-12,10.457,10.495,9.921,10.041,285784,0
2010-07-13,10.183,10.748,10.183,10.56,536729,0
2010-07-14,10.532,10.91,10.513,10.892,264028,0
2010-07-15,10.939,10.939,10.457,10.608,164332,0
2010-07-16,10.467,10.486,10.003,10.137,366025,0
2010-07-19,10.193,10.269,9.856,10.232,155632,0
2010-07-20,10.109,10.457,9.902,10.448,178104,0
2010-07-21,10.579,10.627,10.089,10.099,151045,0
2010-07-22,10.325,10.674,10.061,10.646,251766,0
2010-07-23,10.541,10.984,10.429,10.949,305482,0
2010-07-26,11.031,11.447,10.984,11.428,361620,0
2010-07-27,11.511,11.672,11.22,11.321,755886,0
2010-07-28,11.321,11.321,10.757,10.824,211886,0
2010-07-29,11.012,11.962,10.627,11.812,829201,0
2010-07-30,11.615,11.858,11.239,11.698,269826,0
2010-08-02,11.972,12.424,11.812,12.284,388721,0
2010-08-03,12.265,12.586,11.953,12.489,341308,0
2010-08-04,12.548,12.716,12.415,12.528,364861,0
2010-08-05,12.376,12.82,12.114,12.793,293418,0
2010-08-06,12.499,12.716,12.338,12.604,239404,0
2010-08-09,12.621,12.922,12.499,12.876,499003,0
2010-08-10,12.63,12.858,12.385,12.596,216802,0
2010-08-11,12.347,12.357,11.945,12.131,481592,0
2010-08-12,11.849,12.257,11.794,12.086,321776,0
2010-08-13,12.001,12.02,11.587,11.812,408146,0
2010-08-16,11.689,12.338,11.689,12.274,249841,0
2010-08-17,12.489,13.168,12.395,12.867,481211,0
2010-08-18,12.886,13.131,12.706,12.94,318182,0
2010-08-19,12.829,12.95,12.548,12.64,510570,0
2010-08-20,12.528,12.604,12.001,12.067,387181,0
2010-08-23,12.141,12.321,11.812,11.916,302111,0
2010-08-24,11.718,11.926,11.511,11.841,275722,0
2010-08-25,11.682,11.962,11.492,11.935,986061,0
2010-08-26,12.049,12.199,11.777,11.822,250611,0
2010-08-27,12.049,12.247,11.539,12.17,515800,0
2010-08-30,12.067,12.114,11.822,11.991,342795,0
2010-08-31,11.99,12.283,11.687,12.065,367143,0
2010-09-01,12.385,12.811,12.338,12.754,476362,0
2010-09-02,12.716,13.271,12.568,13.186,679492,0
2010-09-03,13.338,13.43,12.793,13.177,363972,0
2010-09-07,13.131,13.15,12.82,12.876,223125,0
2010-09-08,12.96,13.159,12.649,12.783,264947,0
2010-09-09,13.075,13.159,12.596,12.802,273632,0
2010-09-10,12.876,12.913,12.519,12.677,229123,0
2010-09-13,12.82,13.026,12.677,12.867,287205,0
2010-09-14,12.886,12.987,12.706,12.735,282750,0
2010-09-15,12.649,12.922,12.367,12.82,255426,0
2010-09-16,12.754,13.065,12.613,12.793,602741,0
2010-09-17,12.977,12.977,12.434,12.596,1000536,0
2010-09-20,12.596,13.206,12.499,13.177,605930,0
2010-09-21,13.177,13.348,13.046,13.055,352465,0
2010-09-22,13.036,13.467,12.604,12.802,401814,0
2010-09-23,12.706,12.839,12.311,12.405,288272,0
2010-09-24,12.677,13.065,12.548,12.886,306353,0
2010-09-27,12.848,13.215,12.802,13.196,281173,0
2010-09-28,13.196,13.338,12.63,13.3,355019,0
2010-09-29,13.206,13.759,13.206,13.43,377604,0
2010-09-30,13.522,13.626,13.165,13.393,280457,0
2010-10-01,13.563,13.789,13.3,13.732,323675,0
2010-10-04,13.741,13.749,13.281,13.414,162122,0
2010-10-05,13.525,13.769,13.404,13.457,530806,0
2010-10-06,13.457,13.601,13.243,13.366,317207,0
2010-10-07,13.505,13.856,13.309,13.696,297706,0
2010-10-08,13.769,13.885,13.477,13.741,222975,0
2010-10-11,13.769,13.798,13.505,13.668,282633,0
2010-10-12,13.668,14.09,13.467,13.939,262466,0
2010-10-13,14.099,14.099,13.837,13.894,204127,0
2010-10-14,13.93,13.967,13.609,13.629,192771,0
2010-10-15,13.856,13.912,13.338,13.487,290224,0
2010-10-18,13.553,13.668,13.328,13.668,185101,0
2010-10-19,13.376,13.601,13.093,13.29,316569,0
2010-10-20,13.421,13.749,13.215,13.687,178622,0
2010-10-21,13.769,14.108,13.421,13.658,234069,0
2010-10-22,13.687,13.687,13.396,13.404,279910,0
2010-10-25,13.496,13.827,13.396,13.648,369208,0
2010-10-26,13.609,13.967,13.3,13.544,319741,0
2010-10-27,13.404,13.525,13.112,13.477,273611,0
2010-10-28,13.837,14.215,13.348,13.449,612928,0
2010-10-29,13.389,13.672,13.188,13.547,322477,0
2010-11-01,13.658,13.977,13.328,13.515,329470,0
2010-11-02,13.668,13.985,13.609,13.949,415394,0
2010-11-03,14.004,14.185,13.817,14.118,214630,0
2010-11-04,14.242,14.806,14.128,14.597,342394,0
2010-11-05,14.561,14.721,14.297,14.646,172676,0
2010-11-08,14.656,14.965,14.646,14.721,173178,0
2010-11-09,14.76,14.77,14.324,14.39,175102,0
2010-11-10,14.373,14.532,13.977,14.128,368351,0
2010-11-11,13.865,14.023,13.705,13.856,274745,0
2010-11-12,13.658,13.769,13.309,13.404,225812,0
2010-11-15,13.487,13.967,13.338,13.894,347100,0
2010-11-16,13.696,13.93,13.515,13.601,501590,0
2010-11-17,13.715,13.798,13.159,13.262,201966,0
2010-11-18,13.43,13.715,13.414,13.573,229265,0
2010-11-19,13.593,13.687,13.44,13.629,175586,0
2010-11-22,13.629,13.741,13.3,13.687,202637,0
2010-11-23,13.457,13.544,13.085,13.131,487062,0
2010-11-24,13.233,13.487,13.168,13.457,255022,0
2010-11-26,13.328,13.535,13.215,13.338,116100,0
2010-11-29,13.215,13.477,13.215,13.43,334602,0
2010-11-30,13.253,13.621,13.224,13.594,437408,0
2010-12-01,13.856,14.033,13.487,13.732,331067,0
2010-12-02,13.715,14.185,13.715,14.157,131951,0
2010-12-03,14.06,14.06,13.44,13.535,618945,0
2010-12-06,13.487,13.808,13.159,13.609,315124,0
2010-12-07,13.769,14.373,13.759,14.08,174481,0
2010-12-08,14.147,14.249,14.042,14.07,189587,0
2010-12-09,14.242,14.626,14.167,14.561,294413,0
2010-12-10,14.495,14.646,14.399,14.636,179747,0
2010-12-13,14.76,15.314,14.721,15.089,366872,0
2010-12-14,15.211,15.307,14.995,15.268,246934,0
2010-12-15,15.248,15.653,15.024,15.192,368102,0
2010-12-16,15.33,15.522,15.098,15.512,243350,0
2010-12-17,15.446,15.796,15.22,15.786,221380,0
2010-12-20,15.824,16.143,15.708,15.824,347512,0
2010-12-21,15.858,15.858,15.606,15.757,203703,0
2010-12-22,15.708,15.718,15.321,15.436,221311,0
2010-12-23,15.513,15.689,15.314,15.643,123817,0
2010-12-27,15.474,15.54,15.287,15.513,91763,0
2010-12-28,15.484,15.494,15.042,15.099,198676,0
2010-12-29,15.075,15.139,14.961,14.98,125787,0
2010-12-30,14.517,15.055,14.517,14.81,114193,0
2010-12-31,14.772,15.018,14.706,14.763,193794,0
2011-01-03,15.05,15.397,14.956,15.248,321955,0
2011-01-04,15.359,15.767,15.248,15.718,666723,0
2011-01-05,15.718,16.266,14.306,16.038,348385,0
2011-01-06,16.018,16.133,15.905,16.096,283015,0
2011-01-07,16.247,16.285,16.048,16.285,378160,0
2011-01-10,16.181,16.643,16.133,16.528,765054,0
2011-01-11,16.238,16.358,16.018,16.247,676872,0
2011-01-12,16.461,16.461,16.105,16.238,480454,0
2011-01-13,16.294,16.294,15.944,16.077,538552,0
2011-01-14,16.124,16.256,16.077,16.191,543747,0
2011-01-18,16.267,16.452,15.914,15.952,300607,0
2011-01-19,15.924,15.999,14.984,15.142,483869,0
2011-01-20,15.05,15.22,14.917,15.032,342792,0
2011-01-21,15.163,15.277,15.099,15.192,306049,0
2011-01-24,15.099,15.446,15.089,15.388,263359,0
2011-01-25,15.287,15.426,15.211,15.359,249532,0
2011-01-26,15.359,15.698,15.202,15.568,266667,0
2011-01-27,15.578,15.851,15.426,15.513,258285,0
2011-01-28,15.55,15.824,15.22,15.277,427732,0
2011-01-31,15.312,15.529,15.112,15.293,324841,0
2011-02-01,15.388,15.868,15.388,15.805,205810,0
2011-02-02,15.805,15.851,15.55,15.776,195497,0
2011-02-03,15.796,15.868,15.568,15.834,367148,0
2011-02-04,15.887,16.895,15.786,16.546,575663,0
2011-02-07,16.537,16.82,16.096,16.576,374199,0
2011-02-08,16.275,16.847,16.115,16.717,255279,0
2011-02-09,16.489,16.708,16.219,16.377,152625,0
2011-02-10,16.201,16.452,15.914,16.285,234936,0
2011-02-11,16.115,16.303,15.914,16.303,295079,0
2011-02-14,16.266,16.358,15.738,15.824,424265,0
2011-02-15,15.728,15.824,15.513,15.671,398434,0
2011-02-16,15.671,15.776,15.53,15.624,433107,0
2011-02-18,16.275,16.322,16.124,16.238,283460,0
2011-02-22,15.776,16.115,15.578,15.728,306599,0
2011-02-23,15.728,15.767,15.032,15.211,348214,0
2011-02-24,15.287,15.513,14.587,14.995,816358,0
2011-02-25,14.964,15.586,14.897,15.568,306681,0
2011-02-28,15.783,15.831,15.442,15.685,857226,0
2011-03-01,15.529,15.586,15.142,15.296,380467,0
2011-03-02,15.296,15.522,15.22,15.368,291160,0
2011-03-03,15.559,15.878,15.559,15.679,245988,0
2011-03-04,15.708,15.757,15.33,15.522,211272,0
2011-03-07,15.529,15.529,15.247,15.33,360301,0
2011-03-08,15.306,16.018,15.237,15.868,271233,0
2011-03-09,15.858,16.028,15.642,16.028,411472,0
2011-03-10,15.914,16.106,15.786,15.905,895610,0
2011-03-11,15.887,15.887,15.35,15.568,427707,0
2011-03-14,15.34,15.624,15.34,15.549,375840,0
2011-03-15,15.059,15.671,15.041,15.568,240177,0
2011-03-16,15.578,15.671,15.359,15.464,360365,0
2011-03-17,15.764,15.764,15.356,15.527,441061,0
2011-03-18,15.671,16.067,15.503,15.796,739996,0
2011-03-21,15.999,16.462,15.844,16.422,364656,0
2011-03-22,16.219,16.257,15.99,16.086,287733,0
2011-03-23,15.868,16.403,15.868,16.349,305002,0
2011-03-24,16.368,16.5,16.153,16.462,238425,0
2011-03-25,16.472,16.793,16.322,16.432,176908,0
2011-03-28,16.34,16.68,16.314,16.509,143417,0
2011-03-29,16.585,16.848,16.432,16.689,197322,0
2011-03-30,16.858,17.264,16.812,17.245,174521,0
2011-03-31,17.034,17.422,17.004,17.422,227627,0
2011-04-01,17.435,17.717,17.284,17.612,369477,0
2011-04-04,17.508,17.784,17.508,17.736,193783,0
2011-04-05,17.639,18.385,17.434,18.083,376375,0
2011-04-06,17.876,18.375,17.518,17.755,200108,0
2011-04-07,17.793,17.866,17.592,17.697,194739,0
2011-04-08,17.848,17.894,17.095,17.17,131343,0
2011-04-11,17.122,17.425,16.961,17.198,160672,0
2011-04-12,16.978,17.139,16.763,16.931,150521,0
2011-04-13,17.039,17.085,16.83,16.98,200430,0
2011-04-14,16.933,17.189,16.736,17.17,192359,0
2011-04-15,17.029,17.264,16.896,17.255,336758,0
2011-04-18,16.896,17.047,16.727,17.009,146005,0
2011-04-19,16.896,16.97,16.662,16.951,199628,0
2011-04-20,17.293,17.48,17.114,17.359,105803,0
2011-04-21,17.303,17.67,17.18,17.66,104735,0
2011-04-25,17.678,17.793,17.33,17.66,165996,0
2011-04-26,17.649,18.016,17.497,17.639,413262,0
2011-04-27,17.583,18.132,17.387,18.074,201659,0
2011-04-28,17.774,17.857,16.877,17.857,1050298,0
2011-04-29,17.95,17.95,17.486,17.561,622077,0
2011-05-02,17.736,17.803,17.508,17.603,416490,0
2011-05-03,17.497,17.736,17.459,17.62,272803,0
2011-05-04,17.659,17.736,17.479,17.62,299483,0
2011-05-05,17.283,18.006,17.283,17.923,415030,0
2011-05-06,17.951,18.697,17.951,18.024,406145,0
2011-05-09,17.941,18.206,17.669,18.169,247872,0
2011-05-10,18.197,18.423,18.197,18.413,138661,0
2011-05-11,18.226,18.404,17.96,18.024,236310,0
2011-05-12,17.904,18.292,17.582,18.282,242411,0
2011-05-13,18.272,18.327,17.764,17.969,213922,0
2011-05-16,17.773,18.006,17.707,17.923,276978,0
2011-05-17,17.923,18.346,17.793,18.161,848350,0
2011-05-18,18.262,18.565,17.988,18.433,162853,0
2011-05-19,18.648,19.083,18.336,18.573,301580,0
2011-05-20,18.141,18.49,18.141,18.355,312570,0
2011-05-23,18.016,18.141,17.736,17.932,434721,0
2011-05-24,18.016,18.016,17.301,17.517,313630,0
2011-05-25,17.414,17.716,17.311,17.563,222112,0
2011-05-26,17.414,17.856,17.234,17.697,346181,0
2011-05-27,17.811,17.904,17.697,17.894,240784,0
2011-05-31,18.179,18.197,17.677,18.161,782397,0
2011-06-01,18.131,18.292,17.736,17.754,584113,0
2011-06-02,17.923,17.923,17.311,17.582,197736,0
2011-06-03,17.206,17.497,16.857,16.921,256273,0
2011-06-06,16.96,16.96,16.507,16.725,302567,0
2011-06-07,16.913,16.913,16.489,16.517,271386,0
2011-06-08,16.402,17.188,16.217,16.43,409083,0
2011-06-09,16.555,16.782,16.283,16.633,180438,0
2011-06-10,16.526,16.584,16.189,16.283,198816,0
2011-06-13,16.384,16.642,16.32,16.507,321170,0
2011-06-14,16.593,17.206,16.302,17.055,634868,0
2011-06-15,16.81,17.008,16.555,16.688,228002,0
2011-06-16,16.667,16.864,16.381,16.78,258372,0
2011-06-17,16.904,17.206,16.782,17.093,386420,0
2011-06-20,16.969,17.206,16.95,17.188,221071,0
2011-06-21,17.215,17.839,17.093,17.736,682387,0
2011-06-22,17.63,18.131,17.611,17.754,574286,0
2011-06-23,17.507,17.573,16.96,17.405,477740,0
2011-06-24,17.443,17.716,17.197,17.348,445241,0
2011-06-27,17.283,17.497,17.179,17.311,269866,0
2011-06-28,17.32,17.543,17.197,17.497,335283,0
2011-06-29,17.62,17.659,17.224,17.592,240300,0
2011-06-30,17.734,18.396,17.6,18.272,365977,0
2011-07-01,18.299,18.819,18.054,18.743,343096,0
2011-07-05,18.782,19.018,18.404,18.753,474328,0
2011-07-06,18.678,19.046,18.5,18.846,354032,0
2011-07-07,18.707,19.32,18.707,18.952,476639,0
2011-07-08,18.707,18.923,18.451,18.923,262728,0
2011-07-11,18.601,18.865,18.355,18.48,233022,0
2011-07-12,18.317,18.697,18.121,18.384,266372,0
2011-07-13,18.471,18.591,18.044,18.179,300581,0
2011-07-14,18.187,18.346,17.533,17.533,274286,0
2011-07-15,17.669,17.669,17.055,17.301,342156,0
2011-07-18,17.338,17.338,16.688,16.716,275434,0
2011-07-19,16.947,17.204,16.817,17.166,768069,0
2011-07-20,17.188,17.338,16.875,17.121,196692,0
2011-07-21,17.253,17.697,17.215,17.639,272186,0
2011-07-22,17.657,17.82,17.393,17.61,316865,0
2011-07-25,17.357,17.746,17.263,17.459,383600,0
2011-07-26,17.422,17.45,17.071,17.157,224401,0
2011-07-27,17.074,17.103,16.507,16.593,337738,0
2011-07-28,16.552,16.571,15.437,15.654,2005363,0
2011-07-29,15.443,15.584,15,15.112,596138,0
2011-08-01,15.451,15.48,14.801,14.903,538819,0
2011-08-02,14.758,14.758,13.935,14,489455,0
2011-08-03,14.048,14.321,13.48,14.153,731956,0
2011-08-04,13.744,14.008,13.369,13.369,732157,0
2011-08-05,13.831,13.88,12.897,13.443,713289,0
2011-08-08,12.998,13.369,11.903,11.923,580190,0
2011-08-09,11.969,12.498,11.025,12.46,723757,0
2011-08-10,11.611,12.168,11.374,11.488,782260,0
2011-08-11,11.744,12.621,11.525,12.375,617333,0
2011-08-12,12.802,13.037,12.255,12.677,301871,0
2011-08-15,12.821,13.321,12.821,13.283,219579,0
2011-08-16,13.17,13.389,12.877,12.998,469171,0
2011-08-17,12.784,13.113,12.226,12.649,359102,0
2011-08-18,12.273,12.273,11.384,11.553,275424,0
2011-08-19,11.099,12.139,10.952,12.092,571336,0
2011-08-22,12.478,12.716,11.573,11.638,229500,0
2011-08-23,11.734,12.309,11.544,12.301,287467,0
2011-08-24,12.083,12.951,12.073,12.897,249354,0
2011-08-25,12.765,13.028,12.518,12.577,284685,0
2011-08-26,12.47,13.179,12.346,13.161,231342,0
2011-08-29,13.255,14.153,13.255,14.133,543456,0
2011-08-30,13.954,14.133,13.652,14.095,396687,0
2011-08-31,14.269,14.45,13.883,14.25,734830,0
2011-09-01,14.191,14.965,13.633,13.812,794789,0
2011-09-02,13.323,13.703,13.154,13.182,205604,0
2011-09-06,12.64,13.008,12.226,12.877,541582,0
2011-09-07,13.255,14.105,13.161,13.35,431398,0
2011-09-08,13.225,13.274,12.273,12.518,443619,0
2011-09-09,12.385,12.385,11.471,11.809,747924,0
2011-09-12,11.791,11.913,11.335,11.638,530507,0
2011-09-13,11.695,12.159,11.621,11.828,920559,0
2011-09-14,11.951,12.941,11.714,12.604,614612,0
2011-09-15,12.83,12.932,12.612,12.849,349284,0
2011-09-16,12.858,13.133,12.745,12.897,2182708,0
2011-09-19,12.433,12.802,12.217,12.498,356790,0
2011-09-20,12.988,13.018,11.8,11.819,338160,0
2011-09-21,11.838,12.007,11.053,11.109,811281,0
2011-09-22,10.668,11.423,10.411,10.76,800058,0
2011-09-23,10.76,11.423,10.449,11.365,370778,0
2011-09-26,11.488,11.773,11.233,11.754,257651,0
2011-09-27,12.083,12.451,11.942,12.187,615546,0
2011-09-28,12.226,12.319,11.471,11.525,273530,0
2011-09-29,12.064,12.064,11.291,11.668,316948,0
2011-09-30,11.443,11.84,11.186,11.205,461606,0
2011-10-03,11.118,11.291,10.137,10.183,564694,0
2011-10-04,10.048,11.629,9.927,11.516,1060416,0
2011-10-05,11.516,11.773,11.195,11.562,372112,0
2011-10-06,11.572,11.865,11.393,11.791,1189020,0
2011-10-07,11.847,12.017,11.326,11.365,457462,0
2011-10-10,11.668,12.236,11.668,12.139,313368,0
2011-10-11,11.951,12.236,11.903,12.112,382819,0
2011-10-12,12.273,12.716,12.236,12.577,336192,0
2011-10-13,12.586,12.612,11.855,12.246,341155,0
2011-10-14,12.802,13.424,12.442,13.292,329684,0
2011-10-17,13.143,13.143,12.236,12.346,261528,0
2011-10-18,12.404,13.235,12.217,13.104,239204,0
2011-10-19,13.113,13.188,12.451,12.488,315633,0
2011-10-20,12.478,12.868,12.149,12.784,240663,0
2011-10-21,13.097,13.323,12.804,13.2,367040,0
2011-10-24,13.225,13.586,12.998,13.416,675348,0
2011-10-25,13.372,13.372,12.679,12.717,330772,0
2011-10-26,12.998,12.998,12.217,12.508,654024,0
2011-10-27,12.47,12.528,11.206,12.442,1467520,0
2011-10-28,12.188,12.757,12.093,12.679,400286,0
2011-10-31,12.398,12.779,12.171,12.323,367722,0
2011-11-01,11.354,12.112,11.205,11.497,848783,0
2011-11-02,11.686,12.047,11.195,11.525,562028,0
2011-11-03,11.525,11.668,11.185,11.471,744122,0
2011-11-04,11.383,11.875,11.344,11.828,646389,0
2011-11-07,11.791,11.819,11.29,11.773,367407,0
2011-11-08,11.884,12.102,11.373,11.8,378688,0
2011-11-09,11.507,11.686,11.155,11.325,412003,0
2011-11-10,11.383,11.638,11.29,11.403,199679,0
2011-11-11,11.544,11.933,11.354,11.734,251443,0
2011-11-14,11.678,11.678,11.165,11.3,372064,0
2011-11-15,11.079,11.432,11.052,11.261,622244,0
2011-11-16,11.079,11.393,10.951,10.969,267484,0
2011-11-17,10.912,11.023,10.778,10.874,384184,0
2011-11-18,10.995,11.033,10.702,10.778,289406,0
2011-11-21,10.549,10.637,10.106,10.125,396948,0
2011-11-22,10.116,10.24,9.86,10.019,488745,0
2011-11-23,9.889,10.048,9.3966,9.51,263223,0
2011-11-25,9.4702,9.775,9.2265,9.2365,118156,0
2011-11-28,9.614,10.24,9.586,9.965,686480,0
2011-11-29,9.955,9.955,9.68,9.869,391335,0
2011-11-30,10.414,10.928,10.357,10.881,1296157,0
2011-12-01,10.834,11.137,10.607,10.912,527200,0
2011-12-02,11.127,11.175,10.874,10.902,322417,0
2011-12-05,11.146,11.452,10.912,11.137,280132,0
2011-12-06,11.071,11.316,11.033,11.127,272164,0
2011-12-07,11.023,11.364,10.854,11.137,357365,0
2011-12-08,11.005,11.013,10.457,10.475,292806,0
2011-12-09,10.54,11.155,10.418,11.061,229531,0
2011-12-12,10.844,10.883,10.559,10.806,188741,0
2011-12-13,10.931,11.117,10.361,10.437,205541,0
2011-12-14,10.296,10.324,10.048,10.077,314104,0
2011-12-15,10.315,10.627,10.163,10.54,329767,0
2011-12-16,10.637,10.806,10.381,10.674,949829,0
2011-12-19,10.797,10.931,10.305,10.352,302588,0
2011-12-20,10.559,10.986,10.559,10.931,362532,0
2011-12-21,10.922,11.089,10.559,11.061,295783,0
2011-12-22,11.146,11.754,11.079,11.108,363347,0
2011-12-23,11.223,11.223,11.052,11.108,119970,0
2011-12-27,11.061,11.146,10.883,10.976,191288,0
2011-12-28,10.995,10.995,10.692,10.721,203939,0
2011-12-29,10.844,11.043,10.815,10.941,190789,0
2011-12-30,10.883,11.127,10.883,10.922,213259,0
2012-01-03,11.307,11.354,11.013,11.023,361230,0
2012-01-04,11.146,11.146,10.768,10.768,297287,0
2012-01-05,10.656,10.864,10.437,10.787,259289,0
2012-01-06,10.787,10.874,10.315,10.361,399076,0
2012-01-09,10.549,10.588,10.181,10.24,406638,0
2012-01-10,10.408,10.646,10.352,10.485,514950,0
2012-01-11,10.408,10.598,10.408,10.504,343814,0
2012-01-12,10.711,10.951,10.513,10.931,271452,0
2012-01-13,10.806,10.951,10.494,10.825,250846,0
2012-01-17,11.005,11.156,10.883,11.127,385962,0
2012-01-18,11.089,11.582,11.023,11.562,327524,0
2012-01-19,11.611,11.979,11.497,11.933,283106,0
2012-01-20,11.952,12.246,11.828,12.112,771796,0
2012-01-23,12.018,12.13,11.763,12.018,293737,0
2012-01-24,11.903,12.084,11.714,12.057,327112,0
2012-01-25,12.037,12.395,11.923,12.274,257551,0
2012-01-26,12.366,12.425,12.16,12.376,437945,0
2012-01-27,12.292,12.587,12.246,12.578,142812,0
2012-01-30,12.435,12.529,12.246,12.49,182671,0
2012-01-31,12.6,12.701,12.312,12.571,279860,0
2012-02-01,12.559,12.747,12.302,12.471,701841,0
2012-02-02,12.385,12.727,12.347,12.559,224123,0
2012-02-03,12.794,13.107,12.519,12.86,895972,0
2012-02-06,12.823,12.972,12.757,12.916,331502,0
2012-02-07,12.883,12.91,12.721,12.883,387510,0
2012-02-08,12.883,12.957,12.582,12.711,338569,0
2012-02-09,12.75,12.75,12.086,12.181,491025,0
2012-02-10,12.047,12.112,11.884,11.989,213511,0
2012-02-13,12.302,12.31,12.018,12.15,153689,0
2012-02-14,12.198,12.198,11.893,12.093,189779,0
2012-02-15,12.208,12.208,11.838,11.893,124550,0
2012-02-16,11.875,12.549,11.875,12.302,483295,0
2012-02-17,12.332,12.464,12.142,12.171,255126,0
2012-02-21,12.16,12.274,11.903,11.933,261043,0
2012-02-22,11.83,12.039,11.669,11.81,319379,0
2012-02-23,11.175,12.037,10.532,11.969,978593,0
2012-02-24,11.935,11.953,11.669,11.745,392312,0
2012-02-27,11.544,11.783,11.354,11.686,209028,0
2012-02-28,11.517,11.745,11.517,11.612,364906,0
2012-02-29,11.686,11.774,11.421,11.591,507507,0
2012-03-01,11.602,11.706,11.355,11.374,861840,0
2012-03-02,11.335,11.526,11.127,11.233,399039,0
2012-03-05,11.326,11.355,11.09,11.345,207753,0
2012-03-06,11.127,11.147,10.748,10.874,523202,0
2012-03-07,10.815,11.108,10.815,10.995,223198,0
2012-03-08,10.951,11.307,10.883,11.233,458884,0
2012-03-09,11.243,11.785,11.243,11.775,276545,0
2012-03-12,11.384,11.592,10.986,11.224,488077,0
2012-03-13,11.365,11.622,11.301,11.622,280983,0
2012-03-14,11.488,11.84,11.335,11.355,269678,0
2012-03-15,11.281,12.086,11.156,12.086,438403,0
2012-03-16,12.114,12.239,11.953,12.049,509043,0
2012-03-19,12.095,12.512,11.971,12.258,181198,0
2012-03-20,12.132,12.408,12.059,12.388,313858,0
2012-03-21,12.427,12.59,12.349,12.532,340966,0
2012-03-22,12.369,12.6,12.369,12.59,640237,0
2012-03-23,12.625,12.645,12.474,12.562,1871950,0
2012-03-26,12.662,12.711,12.464,12.522,875044,0
2012-03-27,12.562,12.984,12.493,12.864,321489,0
2012-03-28,13.073,13.073,12.682,12.826,419718,0
2012-03-29,12.682,12.947,12.503,12.9,313511,0
2012-03-30,13.024,13.348,12.672,13.222,741989,0
2012-04-02,13.119,13.204,12.731,12.883,610252,0
2012-04-03,12.789,12.827,12.522,12.617,358829,0
2012-04-04,12.407,12.571,12.17,12.427,360987,0
2012-04-05,12.294,12.608,12.161,12.562,226126,0
2012-04-09,12.304,12.59,12.239,12.562,325284,0
2012-04-10,12.474,12.503,12.067,12.142,1332975,0
2012-04-11,12.323,12.522,12.258,12.474,304227,0
2012-04-12,12.532,13.034,12.398,12.975,344622,0
2012-04-13,13.11,13.11,12.512,12.6,386741,0
2012-04-16,12.691,12.76,12.464,12.617,235261,0
2012-04-17,12.731,13.024,12.608,12.836,276705,0
2012-04-18,12.779,12.864,12.369,12.769,502382,0
2012-04-19,12.864,12.9,12.114,12.267,657873,0
2012-04-20,12.464,12.542,12.122,12.248,364343,0
2012-04-23,12.132,12.294,11.895,12.095,367781,0
2012-04-24,12.105,12.369,11.953,12.22,329919,0
2012-04-25,12.398,12.645,11.659,11.793,777671,0
2012-04-26,12.928,14.114,12.388,13.129,2383651,0
2012-04-27,13.233,13.842,13.054,13.672,784907,0
2012-04-30,13.631,13.735,13.366,13.422,418392,0
2012-05-01,13.415,13.744,13.282,13.339,461234,0
2012-05-02,13.272,13.358,13.044,13.253,386373,0
2012-05-03,13.3,13.3,12.864,13.159,310132,0
2012-05-04,13.005,13.005,12.721,12.76,241281,0
2012-05-07,12.653,12.928,12.653,12.76,139316,0
2012-05-08,12.608,12.663,12.238,12.625,370376,0
2012-05-09,12.417,12.836,12.248,12.808,333548,0
2012-05-10,12.957,13.005,12.59,12.893,225425,0
2012-05-11,12.731,13.034,12.731,12.966,265751,0
2012-05-14,12.76,13.31,12.474,12.581,231383,0
2012-05-15,12.552,12.938,12.542,12.883,282649,0
2012-05-16,12.928,13.3,12.397,12.417,196668,0
2012-05-17,12.474,12.474,11.866,11.924,223563,0
2012-05-18,11.99,12.19,11.884,12.029,248309,0
2012-05-21,12.048,12.304,11.856,12.266,395301,0
2012-05-22,12.238,12.294,11.894,11.944,347714,0
2012-05-23,11.848,12.058,11.524,11.99,1800779,0
2012-05-24,12.122,12.141,11.764,12.039,185633,0
2012-05-25,12.009,12.075,11.904,12.039,282721,0
2012-05-29,12.21,12.379,12.058,12.2,621571,0
2012-05-30,12.039,12.21,11.99,12,776814,0
2012-05-31,12.048,12.258,11.764,12.048,462884,0
2012-06-01,11.686,11.944,11.372,11.562,462570,0
2012-06-04,11.62,11.686,11.059,11.203,1292665,0
2012-06-05,11.135,11.47,11.097,11.431,277965,0
2012-06-06,11.497,11.648,11.315,11.402,574722,0
2012-06-07,11.724,11.724,11.135,11.299,369408,0
2012-06-08,11.25,11.572,11.069,11.533,197549,0
2012-06-11,11.704,11.8,11.25,11.259,298998,0
2012-06-12,11.306,11.543,11.087,11.299,225523,0
2012-06-13,11.25,11.25,10.785,10.891,368923,0
2012-06-14,10.919,11.115,10.812,11.077,224660,0
2012-06-15,11.031,11.059,10.909,10.948,415553,0
2012-06-18,10.851,10.938,10.575,10.652,477934,0
2012-06-19,10.745,11.173,10.614,11.125,464470,0
2012-06-20,11.087,11.106,10.785,11.05,429646,0
2012-06-21,11.154,11.154,10.803,10.899,357910,0
2012-06-22,10.957,11.059,10.803,11.012,1288176,0
2012-06-25,10.812,10.899,10.708,10.794,246866,0
2012-06-26,10.812,11.021,10.745,10.992,333599,0
2012-06-27,11.059,11.431,10.948,11.269,295061,0
2012-06-28,11.222,11.894,11.203,11.884,465602,0
2012-06-29,12.151,12.985,11.8,12.938,724691,0
2012-07-02,12.938,13.253,12.75,12.957,625985,0
2012-07-03,12.976,13.31,12.91,13.054,367515,0
2012-07-05,13.039,13.154,13.01,13.039,233928,0
2012-07-06,12.864,13.034,12.789,12.874,128291,0
2012-07-09,12.808,12.893,12.474,12.492,357241,0
2012-07-10,12.625,12.844,12.151,12.22,283506,0
2012-07-11,12.276,12.379,12.228,12.331,165280,0
2012-07-12,12.258,12.258,11.934,12.17,207771,0
2012-07-13,12.22,12.512,12.171,12.359,219430,0
2012-07-16,12.276,12.369,12.17,12.228,238059,0
2012-07-17,12.304,12.427,12.141,12.151,212352,0
2012-07-18,12.19,12.397,11.934,12.349,582886,0
2012-07-19,12.445,12.6,12.34,12.388,202637,0
2012-07-20,12.269,12.363,11.822,11.917,335355,0
2012-07-23,11.62,11.774,11.363,11.591,166454,0
2012-07-24,11.658,11.836,11.087,11.173,181394,0
2012-07-25,11.306,11.306,11.031,11.213,160934,0
2012-07-26,11.222,12.058,11.115,12.009,651002,0
2012-07-27,12.114,12.379,11.787,12.049,622400,0
2012-07-30,12.058,12.427,12.058,12.34,261738,0
2012-07-31,12.266,12.625,12.155,12.59,446510,0
2012-08-01,12.657,12.811,12.546,12.611,548601,0
2012-08-02,12.532,12.617,12.258,12.331,304260,0
2012-08-03,12.562,13.084,12.562,12.976,176344,0
2012-08-06,12.966,13.3,12.807,12.938,567903,0
2012-08-07,12.995,13.14,12.911,13.005,285824,0
2012-08-08,12.905,13.107,12.893,13.089,157397,0
2012-08-09,13.029,13.287,12.905,13.154,245103,0
2012-08-10,13.145,13.22,12.695,12.765,92404,0
2012-08-13,12.715,12.802,12.468,12.74,98248,0
2012-08-14,12.794,12.859,12.611,12.715,262217,0
2012-08-15,12.715,13.069,12.648,12.952,239258,0
2012-08-16,12.971,13.229,12.915,13.211,277179,0
2012-08-17,13.182,13.315,13.154,13.22,217533,0
2012-08-20,13.182,13.315,13.059,13.296,122014,0
2012-08-21,13.324,13.402,13.059,13.116,115951,0
2012-08-22,13.145,13.145,12.942,13.059,122606,0
2012-08-23,13.049,13.097,12.849,12.888,194193,0
2012-08-24,12.821,13.354,12.821,13.22,474918,0
2012-08-27,13.315,13.315,13.079,13.154,106298,0
2012-08-28,13.154,13.296,13.059,13.201,142474,0
2012-08-29,13.22,13.363,13.039,13.306,155458,0
2012-08-30,13.258,13.258,12.952,12.962,128643,0
2012-08-31,13.116,13.173,12.849,13.059,142661,0
2012-09-04,13.097,13.428,12.648,13.344,203342,0
2012-09-05,13.287,13.363,12.811,13.029,1773377,0
2012-09-06,13.163,13.48,12.942,13.258,337655,0
2012-09-07,13.354,13.514,13.22,13.324,286775,0
2012-09-10,13.344,13.494,13.287,13.315,338777,0
2012-09-11,13.363,13.52,13.059,13.079,201716,0
2012-09-12,13.107,13.315,12.99,13.097,538803,0
2012-09-13,13.089,13.542,12.933,13.22,1702486,0
2012-09-14,13.229,13.998,13.229,13.897,929137,0
2012-09-17,13.849,14.017,13.76,13.988,503117,0
2012-09-18,13.988,14.065,13.494,13.639,455891,0
2012-09-19,13.648,13.687,13.455,13.582,224357,0
2012-09-20,13.447,13.552,13.127,13.22,240646,0
2012-09-21,13.383,13.383,13.01,13.089,521080,0
2012-09-24,13.059,13.334,12.972,13.029,202486,0
2012-09-25,13.097,13.163,12.705,12.745,290630,0
2012-09-26,12.774,12.924,12.603,12.611,288022,0
2012-09-27,12.725,12.821,12.566,12.705,249009,0
2012-09-28,12.603,12.611,12.44,12.566,302400,0
2012-10-01,12.695,12.933,12.449,12.755,273624,0
2012-10-02,12.821,12.91,12.717,12.784,149883,0
2012-10-03,12.849,13.01,12.695,12.811,216607,0
2012-10-04,12.915,13,12.695,12.849,220319,0
2012-10-05,12.897,13.849,12.888,13.552,943602,0
2012-10-08,13.455,13.592,13.296,13.542,783475,0
2012-10-09,13.465,13.572,13.154,13.22,172886,0
2012-10-10,13.201,13.354,13.01,13.191,105404,0
2012-10-11,13.277,13.393,13.107,13.296,471041,0
2012-10-12,13.267,13.412,12.962,13.116,209500,0
2012-10-15,13.135,13.373,13.011,13.306,171434,0
2012-10-16,13.428,13.552,13.267,13.373,194681,0
2012-10-17,13.438,13.733,13.138,13.668,200010,0
2012-10-18,13.668,13.725,13.457,13.601,671164,0
2012-10-19,13.552,13.619,13.287,13.354,780272,0
2012-10-22,13.354,13.473,12.98,13.019,124248,0
2012-10-23,12.869,12.98,12.546,12.765,405688,0
2012-10-24,12.849,13.059,12.306,12.506,397516,0
2012-10-25,12.603,13.76,12.603,13.687,771040,0
2012-10-26,13.716,13.78,13.229,13.552,412700,0
2012-10-31,13.609,13.663,13.428,13.609,321816,0
2012-11-01,13.601,14.172,13.601,14.075,230630,0
2012-11-02,14.163,14.181,13.673,13.706,266259,0
2012-11-05,13.741,14.143,13.562,14.075,149352,0
2012-11-06,14.113,14.285,13.97,14.183,149832,0
2012-11-07,13.975,14.089,13.431,13.518,139301,0
2012-11-08,13.441,13.498,13.062,13.222,251748,0
2012-11-09,13.1,13.566,13.1,13.357,184243,0
2012-11-12,13.459,13.728,13.072,13.309,157797,0
2012-11-13,13.242,13.653,13.242,13.415,254270,0
2012-11-14,13.479,13.498,13.194,13.222,452760,0
2012-11-15,13.232,13.28,12.708,12.89,251118,0
2012-11-16,12.824,13.062,12.597,12.965,217287,0
2012-11-19,13.175,13.451,13.129,13.405,176841,0
2012-11-20,13.328,13.546,13.262,13.469,113203,0
2012-11-21,13.566,13.872,13.309,13.775,137477,0
2012-11-23,13.862,14.108,13.682,14.108,92201,0
2012-11-26,14.032,14.138,13.653,13.728,177025,0
2012-11-27,13.775,13.919,13.556,13.566,140078,0
2012-11-28,13.518,13.833,13.262,13.833,98778,0
2012-11-29,13.862,14.244,13.518,14.012,214138,0
2012-11-30,14.089,14.271,13.919,13.993,221340,0
2012-12-03,14.003,14.168,13.765,14.003,189722,0
2012-12-04,14.022,14.235,13.872,13.937,181371,0
2012-12-05,14.003,14.128,13.7,13.745,103219,0
2012-12-06,13.556,13.853,13.537,13.853,108879,0
2012-12-07,13.966,13.966,13.527,13.755,73926,0
2012-12-10,13.765,14.089,13.605,13.775,237429,0
2012-12-11,13.872,14.012,13.804,13.813,622990,0
2012-12-12,13.833,14.138,13.833,13.91,258252,0
2012-12-13,13.975,14.175,13.938,14.051,199734,0
2012-12-14,14.003,14.206,13.901,13.993,139937,0
2012-12-17,14.059,14.518,14.059,14.509,387293,0
2012-12-18,14.518,15.206,14.423,15.196,655409,0
2012-12-19,15.101,15.423,14.957,15.101,564271,0
2012-12-20,15.156,15.337,15.109,15.272,262110,0
2012-12-21,15.222,15.282,14.561,15.206,1442017,0
2012-12-24,15.272,15.282,15.062,15.206,120401,0
2012-12-26,15.242,15.242,14.888,14.888,152841,0
2012-12-27,14.957,15.287,14.795,15.242,251528,0
2012-12-28,15.118,15.595,14.996,15.034,429340,0
2012-12-31,15.052,15.347,15.015,15.312,188718,0
2013-01-02,15.853,16.158,15.679,15.807,493949,0
2013-01-03,15.807,16.216,15.652,15.797,197072,0
2013-01-04,15.908,16.158,15.817,15.846,249267,0
2013-01-07,15.777,15.927,15.384,15.452,370330,0
2013-01-08,15.433,15.623,15.146,15.302,753370,0
2013-01-09,15.433,16.451,15.433,16.062,556272,0
2013-01-10,16.168,16.254,15.443,15.558,442842,0
2013-01-11,15.605,15.797,15.302,15.548,266418,0
2013-01-14,15.529,15.567,15.423,15.529,86624,0
2013-01-15,15.452,15.657,15.403,15.595,284102,0
2013-01-16,15.529,15.572,15.196,15.225,544067,0
2013-01-17,15.355,15.418,15.242,15.327,633518,0
2013-01-18,15.272,16.207,15.242,15.413,192093,0
2013-01-22,15.462,15.787,15.146,15.272,275855,0
2013-01-23,15.302,15.443,15.166,15.337,203542,0
2013-01-24,15.319,15.662,15.266,15.558,193747,0
2013-01-25,15.558,15.729,15.374,15.729,413932,0
2013-01-28,15.719,15.861,15.548,15.817,591620,0
2013-01-29,15.758,15.994,15.729,15.965,253111,0
2013-01-30,15.719,15.987,15.543,15.719,393397,0
2013-01-31,15.739,16.042,15.679,15.985,231259,0
2013-02-01,15.965,16.32,15.947,16.082,520373,0
2013-02-04,15.985,15.985,15.662,15.826,200547,0
2013-02-05,15.955,15.993,15.614,15.679,319750,0
2013-02-06,15.51,15.797,15.156,15.777,267820,0
2013-02-07,15.729,15.899,15.384,15.538,185878,0
2013-02-08,15.633,16.052,15.605,15.889,163141,0
2013-02-11,15.836,16.111,15.822,16.101,134363,0
2013-02-12,16.072,16.245,16.042,16.207,147413,0
2013-02-13,16.254,16.421,16.158,16.411,468183,0
2013-02-14,17.283,17.283,16.197,16.282,637148,0
2013-02-15,16.451,18.062,15.719,17.377,1487289,0
2013-02-19,17.623,17.676,17.111,17.243,651352,0
2013-02-20,17.205,17.263,17.071,17.129,794238,0
2013-02-21,17.253,17.253,16.547,16.806,200791,0
2013-02-22,17.071,17.071,16.815,16.995,168258,0
2013-02-25,17.061,17.148,16.691,16.711,358752,0
2013-02-26,16.862,17.044,16.729,16.946,163488,0
2013-02-27,16.956,17.536,16.928,17.338,359435,0
2013-02-28,17.338,17.692,17.292,17.445,366442,0
2013-03-01,17.406,17.712,17.119,17.348,324564,0
2013-03-04,17.243,17.527,17.138,17.358,477174,0
2013-03-05,17.527,18.197,17.519,17.845,638684,0
2013-03-06,17.998,18.047,17.648,17.735,310184,0
2013-03-07,17.803,17.943,17.316,17.362,734113,0
2013-03-08,17.628,17.725,17.325,17.668,611059,0
2013-03-11,17.658,17.905,17.39,17.54,498601,0
2013-03-12,17.54,17.783,17.54,17.706,214507,0
2013-03-13,17.686,18.077,17.61,18.067,478329,0
2013-03-14,18.165,18.564,18.141,18.544,330290,0
2013-03-15,18.658,18.745,18.332,18.539,531399,0
2013-03-18,18.306,18.793,18.126,18.735,343219,0
2013-03-19,18.755,18.801,18.192,18.498,151770,0
2013-03-20,18.688,18.966,18.583,18.956,284456,0
2013-03-21,19.042,19.042,18.182,18.431,421901,0
2013-03-22,18.372,18.421,18.106,18.192,497123,0
2013-03-25,18.314,18.431,18.087,18.306,525034,0
2013-03-26,18.431,18.526,18.173,18.488,369933,0
2013-03-27,18.382,18.648,18.259,18.402,373686,0
2013-03-28,18.48,18.573,18.165,18.332,376904,0
2013-04-01,18.402,18.573,17.84,17.857,502750,0
2013-04-02,18.067,18.106,17.334,17.476,288187,0
2013-04-03,17.55,17.764,16.903,16.999,436393,0
2013-04-04,17.039,17.343,16.96,17.065,299502,0
2013-04-05,16.715,17.287,16.56,17.199,397681,0
2013-04-08,17.296,17.381,17.132,17.343,174597,0
2013-04-09,17.334,17.4,17.152,17.162,144185,0
2013-04-10,17.343,17.972,17.209,17.915,380671,0
2013-04-11,17.953,18.516,17.924,18.46,372441,0
2013-04-12,18.011,18.947,18.011,18.898,481871,0
2013-04-15,18.727,18.727,17.142,17.257,370145,0
2013-04-16,17.362,17.59,17.03,17.55,273910,0
2013-04-17,17.334,17.334,16.454,16.685,276819,0
2013-04-18,16.761,16.846,16.256,16.331,160720,0
2013-04-19,16.379,16.818,16.266,16.771,169998,0
2013-04-22,16.969,17.325,16.304,16.695,198986,0
2013-04-23,16.979,17.296,16.875,17.047,283147,0
2013-04-24,17.217,17.257,16.894,16.989,425357,0
2013-04-25,15.701,16.36,14.433,16.331,1283135,0
2013-04-26,16.151,16.484,16.103,16.444,324106,0
2013-04-29,16.484,16.685,16.17,16.275,963385,0
2013-04-30,16.266,16.322,15.948,15.967,334890,0
2013-05-01,15.939,15.939,15.177,15.244,617398,0
2013-05-02,15.319,15.644,15.129,15.395,341031,0
2013-05-03,15.868,16.58,15.512,16.397,521642,0
2013-05-06,16.379,16.493,16.103,16.131,369349,0
2013-05-07,16.219,16.434,16.045,16.434,304321,0
2013-05-08,16.336,16.738,16.194,16.68,240972,0
2013-05-09,16.634,16.946,16.469,16.604,233680,0
2013-05-10,16.69,17.33,16.566,17.215,317415,0
2013-05-13,16.851,17.215,16.841,17.071,143679,0
2013-05-14,17.053,17.615,17.053,17.607,277967,0
2013-05-15,17.847,17.847,17.453,17.837,383680,0
2013-05-16,17.752,17.94,17.253,17.33,358062,0
2013-05-17,17.407,17.567,17.22,17.52,339827,0
2013-05-20,17.5,17.693,17.158,17.224,311307,0
2013-05-21,17.283,17.283,16.738,16.823,364373,0
2013-05-22,16.937,17.071,16.232,16.374,595192,0
2013-05-23,16.194,16.546,15.944,16.345,377876,0
2013-05-24,16.251,16.374,16.019,16.242,338516,0
2013-05-28,16.69,16.69,16.175,16.459,412168,0
2013-05-29,16.383,16.479,16.117,16.232,254052,0
2013-05-30,16.345,16.374,16.117,16.232,340374,0
2013-05-31,16.036,16.398,15.978,16.046,420438,0
2013-06-03,16.069,16.098,15.36,15.877,502420,0
2013-06-04,15.905,16.088,15.438,15.658,247595,0
2013-06-05,15.668,15.813,15.534,15.764,366587,0
2013-06-06,15.803,15.999,15.648,15.999,285054,0
2013-06-07,16.194,16.194,15.735,15.971,212992,0
2013-06-10,16.009,16.204,15.813,15.962,175622,0
2013-06-11,15.735,15.999,15.629,15.764,285946,0
2013-06-12,15.952,16.261,15.705,16.098,386494,0
2013-06-13,16.098,16.815,16.019,16.7,405188,0
2013-06-14,16.662,16.723,16.383,16.4,287585,0
2013-06-17,16.652,16.71,16.242,16.624,307432,0
2013-06-18,16.719,17.025,16.671,16.88,399672,0
2013-06-19,16.927,17.283,16.851,16.918,370127,0
2013-06-20,16.652,16.652,16.059,16.156,781676,0
2013-06-21,16.261,16.517,16.146,16.251,715000,0
2013-06-24,15.952,16.175,15.832,15.842,358165,0
2013-06-25,16.214,16.345,15.905,16.28,340538,0
2013-06-26,16.419,16.419,15.914,15.944,227267,0
2013-06-27,16.127,16.261,15.924,16.214,320098,0
2013-06-28,16.209,16.415,16.034,16.237,494280,0
2013-07-01,16.391,16.795,15.981,16.527,223487,0
2013-07-02,16.556,16.556,16.28,16.401,250091,0
2013-07-03,16.326,16.614,16.214,16.498,102478,0
2013-07-05,16.841,17.043,16.757,17.034,231023,0
2013-07-08,17.148,17.482,17.034,17.206,317475,0
2013-07-09,17.312,17.664,16.796,17.567,318855,0
2013-07-10,17.597,17.625,17.339,17.557,230552,0
2013-07-11,17.912,17.959,17.334,17.94,204631,0
2013-07-12,17.94,18.257,17.873,18.025,234406,0
2013-07-15,18.025,18.219,17.703,17.959,208717,0
2013-07-16,18.035,18.055,17.51,17.693,245234,0
2013-07-17,17.865,17.95,17.635,17.665,238248,0
2013-07-18,17.77,18.143,17.625,17.78,275392,0
2013-07-19,17.77,17.979,17.597,17.665,298845,0
2013-07-22,17.635,17.902,17.462,17.51,223416,0
2013-07-23,17.635,17.722,17.449,17.645,282165,0
2013-07-24,17.722,17.873,17.129,17.187,249910,0
2013-07-25,17.655,19.391,16.31,18.171,1195762,0
2013-07-26,17.969,18.257,17.912,18.153,230782,0
2013-07-29,18.153,18.458,17.828,17.912,181552,0
2013-07-30,18.085,18.103,17.761,18.085,321110,0
2013-07-31,18.18,18.35,17.959,18.143,288943,0
2013-08-01,18.38,18.487,18.143,18.35,286535,0
2013-08-02,18.303,18.542,18.113,18.497,508405,0
2013-08-05,18.515,18.897,18.41,18.677,219448,0
2013-08-06,18.542,18.542,17.996,18.123,192323,0
2013-08-07,18.064,18.209,17.892,17.94,187229,0
2013-08-08,18.143,18.257,17.799,18.055,134667,0
2013-08-09,18.035,18.035,17.471,17.634,219973,0
2013-08-12,17.415,18.025,17.3,17.94,135033,0
2013-08-13,18.025,18.064,17.703,17.931,133043,0
2013-08-14,17.732,17.988,17.614,17.644,155658,0
2013-08-15,17.32,17.499,17.146,17.232,203864,0
2013-08-16,17.136,17.325,16.944,17.023,182350,0
2013-08-19,17.089,17.176,16.869,16.869,164632,0
2013-08-20,16.973,17.425,16.764,17.252,215259,0
2013-08-21,17.118,17.49,16.909,17.348,125205,0
2013-08-22,17.406,17.713,17.272,17.674,80544,0
2013-08-23,17.693,17.996,17.546,17.713,148996,0
2013-08-26,17.779,17.818,17.509,17.644,172226,0
2013-08-27,17.406,17.461,17.166,17.213,209951,0
2013-08-28,17.166,17.166,16.944,16.964,122785,0
2013-08-29,16.973,17.481,16.973,17.367,116173,0
2013-08-30,17.422,17.422,16.865,16.921,197457,0
2013-09-03,17.262,17.406,16.973,17.204,145865,0
2013-09-04,17.282,17.415,17.06,17.272,150992,0
2013-09-05,17.242,17.654,17.136,17.222,82209,0
2013-09-06,17.367,17.471,16.745,17.136,184242,0
2013-09-09,17.282,17.566,17.08,17.536,140974,0
2013-09-10,17.741,18.19,17.185,18.171,197937,0
2013-09-11,18.103,18.266,17.959,18.025,94250,0
2013-09-12,18.016,18.351,17.818,17.818,83493,0
2013-09-13,17.94,18.074,17.566,17.969,356487,0
2013-09-16,18.332,18.515,17.912,17.931,108936,0
2013-09-17,18.006,18.351,17.892,18.304,177682,0
2013-09-18,18.084,18.638,17.892,18.468,225585,0
2013-09-19,18.468,18.698,18.341,18.429,209425,0
2013-09-20,18.582,18.658,18.332,18.468,432500,0
2013-09-23,18.507,18.62,17.808,18.055,315715,0
2013-09-24,18.084,18.515,17.854,18.286,205781,0
2013-09-25,18.351,18.801,17.988,18.468,338698,0
2013-09-26,18.648,18.811,18.39,18.801,260962,0
2013-09-27,18.629,18.927,18.629,18.838,171918,0
2013-09-30,18.608,19.107,18.608,19.012,316622,0
2013-10-01,18.754,19.263,18.754,19.214,231490,0
2013-10-02,18.985,19.374,18.898,19.253,188431,0
2013-10-03,19.184,19.243,18.648,18.764,118203,0
2013-10-04,18.774,19.089,18.668,18.698,237135,0
2013-10-07,18.468,18.638,18.286,18.419,155197,0
2013-10-08,18.361,18.41,17.959,18.006,171972,0
2013-10-09,18.064,18.276,17.892,17.95,227103,0
2013-10-10,18.247,18.59,18.045,18.468,145480,0
2013-10-11,18.468,18.898,18.286,18.878,283328,0
2013-10-14,18.782,19.654,18.648,19.625,1041134,0
2013-10-15,19.625,19.645,19.033,19.366,343421,0
2013-10-16,19.615,19.701,19.271,19.664,219158,0
2013-10-17,19.54,20.076,19.54,20.037,270314,0
2013-10-18,20.123,20.388,19.873,20.342,390243,0
2013-10-21,20.379,20.379,19.777,19.807,414383,0
2013-10-22,19.989,20.428,19.757,19.892,288239,0
2013-10-23,19.787,19.949,19.625,19.757,264515,0
2013-10-24,19.844,20.514,18.907,20.408,575854,0
2013-10-25,20.514,20.802,20.342,20.523,606682,0
2013-10-28,20.523,20.602,19.921,20.096,276952,0
2013-10-29,20.114,20.408,19.777,19.949,240687,0
2013-10-30,19.949,19.979,19.472,19.587,163038,0
2013-10-31,19.683,19.767,19.379,19.403,378581,0
2013-11-01,19.338,19.432,19.089,19.366,324713,0
2013-11-04,19.413,19.645,19.383,19.615,600414,0
2013-11-05,19.521,19.673,19.3,19.625,274862,0
2013-11-06,19.741,19.741,19.393,19.55,115943,0
2013-11-07,19.587,19.645,19.223,19.232,220508,0
2013-11-08,19.262,19.625,19.163,19.531,409810,0
2013-11-11,19.531,19.568,19.347,19.374,158102,0
2013-11-12,19.356,19.356,19.107,19.223,261625,0
2013-11-13,19.079,19.279,18.936,19.183,282599,0
2013-11-14,19.125,19.134,18.8,18.926,563949,0
2013-11-15,18.847,19.134,18.696,19.07,429430,0
2013-11-18,19.115,19.115,18.274,18.379,515409,0
2013-11-19,18.409,18.409,17.768,18.013,660377,0
2013-11-20,18.062,18.551,18.032,18.294,218524,0
2013-11-21,18.389,18.725,18.264,18.696,165740,0
2013-11-22,18.716,18.773,18.551,18.686,190349,0
2013-11-25,18.753,18.773,18.551,18.686,176469,0
2013-11-26,18.686,18.965,18.686,18.907,268291,0
2013-11-27,18.946,19.098,18.926,19.079,138064,0
2013-11-29,19.213,19.423,19.125,19.213,139100,0
2013-12-02,19.242,19.347,18.686,18.753,183253,0
2013-12-03,18.656,19.223,18.438,18.916,331960,0
2013-12-04,18.773,19.173,18.532,18.847,198699,0
2013-12-05,18.877,18.946,18.598,18.887,206211,0
2013-12-06,19.154,19.338,18.505,18.916,156957,0
2013-12-09,18.984,19.299,18.618,18.965,182417,0
2013-12-10,18.907,19.051,18.495,18.561,217376,0
2013-12-11,18.57,18.676,18.399,18.505,224994,0
2013-12-12,18.495,18.598,18.237,18.523,274356,0
2013-12-13,18.523,18.791,18.237,18.618,272622,0
2013-12-16,18.686,19.403,18.666,19.289,255780,0
2013-12-17,19.338,19.338,19.032,19.309,168955,0
2013-12-18,19.374,19.979,19.07,19.902,334154,0
2013-12-19,19.817,19.979,19.356,19.55,775246,0
2013-12-20,19.645,20.023,19.511,19.732,634287,0
2013-12-23,19.892,20.161,19.606,20.115,346790,0
2013-12-24,20.161,20.363,20.097,20.115,72699,0
2013-12-26,20.171,20.593,20.067,20.468,172293,0
2013-12-27,20.544,20.708,20.363,20.643,194627,0
2013-12-30,20.573,21.141,20.439,21.131,528362,0
2013-12-31,21.102,21.522,20.879,21.043,482236,0
2014-01-02,21.043,21.291,20.316,20.643,314998,0
2014-01-03,20.68,20.985,20.583,20.898,210587,0
2014-01-06,20.956,20.975,20.353,20.468,251606,0
2014-01-07,20.487,20.813,20.151,20.593,294361,0
2014-01-08,20.515,20.813,19.911,20.143,438050,0
2014-01-09,20.219,20.39,19.732,19.911,332534,0
2014-01-10,19.911,20.097,19.654,19.93,396143,0
2014-01-13,19.807,19.826,19.403,19.568,305391,0
2014-01-14,19.732,20.181,19.279,20.143,207463,0
2014-01-15,20.143,20.497,20.058,20.399,289906,0
2014-01-16,20.326,20.515,20.326,20.419,167808,0
2014-01-17,20.439,20.745,20.335,20.698,266511,0
2014-01-21,20.843,21.052,20.67,20.888,330395,0
2014-01-22,20.975,21.052,20.851,21.005,195149,0
2014-01-23,20.927,21.234,20.765,21.092,334778,0
2014-01-24,21.281,21.281,20.439,20.553,503629,0
2014-01-27,20.256,20.728,20.048,20.266,357009,0
2014-01-28,20.363,20.477,19.853,19.921,220092,0
2014-01-29,19.596,19.826,19.531,19.645,218315,0
2014-01-30,19.826,21.197,19.777,19.911,416074,0
2014-01-31,19.472,20.343,19.472,20.077,332825,0
2014-02-03,20.058,20.343,18.82,18.82,524031,0
2014-02-04,18.965,20.603,18.676,18.83,321752,0
2014-02-05,18.476,18.926,18.284,18.618,362557,0
2014-02-06,18.646,19.163,18.636,19.002,771409,0
2014-02-07,19.089,19.462,18.946,19.193,221281,0
2014-02-10,19.999,20.573,18.706,19.183,266891,0
2014-02-11,19.134,19.356,18.234,19.252,248307,0
2014-02-12,19.279,19.989,19.089,19.939,377596,0
2014-02-13,19.853,20.588,19.767,20.544,411517,0
2014-02-14,20.296,20.823,20.143,20.804,326785,0
2014-02-18,20.946,21.174,20.573,20.728,473418,0
2014-02-19,20.583,20.861,19.989,20.077,433641,0
2014-02-20,20.018,20.515,18.955,19.403,1132284,0
2014-02-21,19.491,20.009,17.889,17.995,1386871,0
2014-02-24,18.349,19.154,18.042,18.207,873984,0
2014-02-25,18.227,18.237,17.852,17.966,888568,0
2014-02-26,17.909,18.696,17.909,18.666,817218,0
2014-02-27,18.618,18.763,18.523,18.58,266377,0
2014-02-28,18.599,18.753,18.321,18.456,399012,0
2014-03-03,18.217,18.551,18.207,18.389,495049,0
2014-03-04,18.733,19.645,18.686,19.423,586845,0
2014-03-05,19.328,19.55,19.144,19.442,302897,0
2014-03-06,19.462,19.654,19.29,19.54,144938,0
2014-03-07,19.625,19.758,19.568,19.692,276789,0
2014-03-10,19.702,19.844,19.521,19.712,213205,0
2014-03-11,19.673,19.768,18.819,19.05,349607,0
2014-03-12,18.954,19.271,18.846,19.154,227512,0
2014-03-13,19.289,19.299,18.635,18.715,247691,0
2014-03-14,18.635,19.627,18.635,18.876,236947,0
2014-03-17,19.088,19.111,18.436,18.587,519916,0
2014-03-18,18.635,19.232,18.387,18.906,410106,0
2014-03-19,18.906,19.198,18.377,18.587,481051,0
2014-03-20,18.445,18.781,18.292,18.445,407007,0
2014-03-21,18.695,18.829,18.253,18.455,568809,0
2014-03-24,18.512,18.732,18.314,18.607,327838,0
2014-03-25,18.762,18.896,18.564,18.829,349976,0
2014-03-26,18.945,19.193,18.829,18.836,421919,0
2014-03-27,18.866,19.001,18.617,18.752,262090,0
2014-03-28,18.752,19.193,18.675,18.799,315505,0
2014-03-31,18.906,19.808,18.79,19.722,780679,0
2014-04-01,19.836,20.2,19.737,20.098,552748,0
2014-04-02,20.125,20.277,19.883,20.152,323711,0
2014-04-03,19.99,20.144,19.615,19.827,383935,0
2014-04-04,19.921,20.01,19.223,19.279,427626,0
2014-04-07,19.223,19.242,18.494,18.54,483634,0
2014-04-08,18.484,18.633,18.319,18.494,317058,0
2014-04-09,18.814,18.814,18.31,18.665,307219,0
2014-04-10,18.617,18.617,18.09,18.328,363602,0
2014-04-11,18.328,18.504,18.09,18.253,305029,0
2014-04-14,18.494,18.569,18.09,18.245,443582,0
2014-04-15,18.272,18.347,17.6,18.129,242437,0
2014-04-16,18.282,18.617,17.974,18.215,142871,0
2014-04-17,18.109,18.337,18.03,18.225,1508343,0
2014-04-21,18.186,18.742,18.186,18.635,285406,0
2014-04-22,18.617,19.144,18.54,18.896,327566,0
2014-04-23,18.79,19.115,18.734,18.876,351509,0
2014-04-24,18.328,18.455,17.461,18.445,2617326,0
2014-04-25,18.292,18.514,17.56,17.58,460482,0
2014-04-28,17.58,17.784,17.015,17.255,409705,0
2014-04-29,17.265,17.38,16.956,17.197,291151,0
2014-04-30,17.235,17.37,16.909,17.265,352119,0
2014-05-01,17.159,17.36,16.927,17.102,468453,0
2014-05-02,17.215,17.365,17.159,17.294,471924,0
2014-05-05,17.13,17.332,16.985,17.265,272135,0
2014-05-06,17.215,17.618,17.072,17.102,521358,0
2014-05-07,17.179,17.504,17.062,17.466,330408,0
2014-05-08,17.476,17.766,17.265,17.323,258064,0
2014-05-09,17.225,17.756,17.102,17.747,412857,0
2014-05-12,17.937,18.33,17.727,17.869,414292,0
2014-05-13,17.727,17.898,17.169,17.245,408893,0
2014-05-14,17.169,17.169,16.804,16.89,252198,0
2014-05-15,16.736,16.946,16.466,16.909,207213,0
2014-05-16,16.745,17.139,16.698,17.139,218442,0
2014-05-19,17.072,17.332,16.975,17.13,138073,0
2014-05-20,17.035,17.285,16.708,16.927,490131,0
2014-05-21,17.035,17.215,16.794,17.102,169242,0
2014-05-22,17.102,17.38,16.831,17.323,143429,0
2014-05-23,17.351,17.775,17.351,17.678,376305,0
2014-05-27,17.888,18.032,17.649,17.918,327296,0
2014-05-28,17.908,17.908,17.601,17.708,189854,0
2014-05-29,17.785,17.832,17.575,17.678,135659,0
2014-05-30,17.727,17.756,17.494,17.531,172711,0
2014-06-02,17.654,17.654,17.092,17.304,196020,0
2014-06-03,17.265,17.265,16.927,16.995,244499,0
2014-06-04,16.804,17.139,16.65,17.102,276624,0
2014-06-05,17.159,17.476,16.956,17.275,340168,0
2014-06-06,17.42,17.688,17.275,17.476,255654,0
2014-06-09,17.448,17.601,16.495,17.36,350644,0
2014-06-10,17.304,17.41,17.169,17.294,175806,0
2014-06-11,17.015,17.304,16.9,17.035,185560,0
2014-06-12,16.946,16.946,16.622,16.66,196750,0
2014-06-13,16.736,16.755,16.471,16.543,199862,0
2014-06-16,16.456,17.025,16.451,16.985,464375,0
2014-06-17,16.927,17.457,16.775,17.235,417214,0
2014-06-18,17.207,17.659,17.207,17.304,444349,0
2014-06-19,17.541,17.842,17.159,17.823,368137,0
2014-06-20,17.888,17.985,17.659,17.727,411548,0
2014-06-23,17.785,17.976,17.629,17.737,324599,0
2014-06-24,17.795,18.183,17.678,17.795,467823,0
2014-06-25,17.775,18.087,17.678,18.052,217804,0
2014-06-26,18.042,18.131,17.639,17.976,265373,0
2014-06-27,17.832,18.402,17.832,18.161,1162711,0
2014-06-30,18.042,18.284,17.918,18.111,301930,0
2014-07-01,18.255,18.658,18.078,18.255,314967,0
2014-07-02,18.294,18.294,17.814,17.966,285556,0
2014-07-03,18.023,18.379,18.023,18.217,236018,0
2014-07-07,18.179,18.179,17.832,17.908,203490,0
2014-07-08,17.823,17.966,17.639,17.785,386260,0
2014-07-09,17.879,18.013,17.649,17.708,322036,0
2014-07-10,17.4,17.649,17.159,17.611,520418,0
2014-07-11,17.561,17.669,17.22,17.235,246634,0
2014-07-14,17.42,17.601,17.082,17.531,279755,0
2014-07-15,17.504,17.561,17.37,17.448,182880,0
2014-07-16,17.591,17.86,17.452,17.601,393866,0
2014-07-17,17.541,17.698,17.39,17.41,371770,0
2014-07-18,17.37,17.927,17.335,17.698,340625,0
2014-07-21,17.611,17.737,17.179,17.571,312369,0
2014-07-22,17.649,17.898,17.541,17.775,153801,0
2014-07-23,17.898,17.971,17.551,17.717,243666,0
2014-07-24,17.235,17.698,16.632,16.736,480262,0
2014-07-25,16.543,16.632,15.88,15.965,469822,0
2014-07-28,15.965,15.965,15.438,15.448,468996,0
2014-07-29,15.563,15.816,15.448,15.611,255667,0
2014-07-30,15.786,15.933,15.591,15.659,136543,0
2014-07-31,15.507,15.659,15.112,15.236,427692,0
2014-08-01,15.314,15.487,15.139,15.379,538794,0
2014-08-04,15.408,15.776,15.218,15.737,310150,0
2014-08-05,15.697,16.179,15.534,16.112,413623,0
2014-08-06,16.073,16.554,16.018,16.305,353113,0
2014-08-07,16.389,16.646,16.237,16.371,245470,0
2014-08-08,16.362,16.689,16.218,16.623,208446,0
2014-08-11,16.633,16.939,16.613,16.67,204127,0
2014-08-12,16.447,16.584,16.267,16.362,153507,0
2014-08-13,16.457,16.806,16.276,16.324,231681,0
2014-08-14,16.333,16.747,16.227,16.689,186857,0
2014-08-15,16.872,16.958,16.333,16.477,242494,0
2014-08-18,16.613,16.863,16.467,16.777,230342,0
2014-08-19,16.825,17.007,16.777,16.987,116579,0
2014-08-20,16.863,17.064,16.544,16.67,135112,0
2014-08-21,16.661,16.853,16.437,16.747,165129,0
2014-08-22,16.728,16.958,16.564,16.911,154879,0
2014-08-25,16.997,17.046,16.67,16.728,122733,0
2014-08-26,16.796,16.977,16.535,16.853,174412,0
2014-08-27,16.929,17.007,16.505,16.603,119013,0
2014-08-28,16.623,16.623,16.362,16.437,114056,0
2014-08-29,16.467,16.554,16.343,16.407,155973,0
2014-09-02,16.417,16.863,16.252,16.863,222966,0
2014-09-03,16.92,16.987,16.447,16.487,170230,0
2014-09-04,16.574,16.707,16.13,16.257,332335,0
2014-09-05,16.169,16.407,16.14,16.381,167350,0
2014-09-08,16.515,16.838,16.381,16.535,227285,0
2014-09-09,16.554,16.564,16.083,16.333,204895,0
2014-09-10,16.505,16.505,16.218,16.447,133344,0
2014-09-11,16.343,16.487,16.132,16.305,203079,0
2014-09-12,16.352,16.371,15.879,16.073,316973,0
2014-09-15,16.121,16.121,15.761,15.907,225114,0
2014-09-16,15.898,16.073,15.785,15.994,175869,0
2014-09-17,16.073,16.343,15.746,16.247,226466,0
2014-09-18,16.324,16.487,16.324,16.427,247351,0
2014-09-19,16.574,16.574,15.955,16.083,1177416,0
2014-09-22,16.013,16.013,15.716,15.965,207081,0
2014-09-23,15.907,15.917,15.658,15.746,210896,0
2014-09-24,15.736,15.947,15.638,15.937,202336,0
2014-09-25,15.351,16.079,15.351,15.515,359270,0
2014-09-26,15.524,15.726,15.339,15.676,274781,0
2014-09-29,15.377,15.736,15.244,15.736,270774,0
2014-09-30,15.726,15.787,15.505,15.553,494694,0
2014-10-01,15.59,15.686,15.129,15.167,335916,0
2014-10-02,15.226,15.533,15.032,15.426,220938,0
2014-10-03,15.629,15.672,15.406,15.406,146157,0
2014-10-06,15.396,15.515,15.226,15.367,255527,0
2014-10-07,15.187,15.416,15.119,15.244,331612,0
2014-10-08,12.749,13.788,12.507,13.307,3678895,0
2014-10-09,13.469,13.685,13.087,13.096,1518180,0
2014-10-10,13.027,14.029,12.894,13.615,1408144,0
2014-10-13,14.299,14.338,13.675,13.685,932088,0
2014-10-14,13.798,14.225,13.768,14.009,771066,0
2014-10-15,13.876,14.484,13.607,14.376,1022087,0
2014-10-16,14.215,15.1,14.113,14.934,806673,0
2014-10-17,15.05,15.167,14.735,14.848,414094,0
2014-10-20,14.829,15.013,14.773,14.858,372266,0
2014-10-21,15.06,15.274,14.735,14.944,390092,0
2014-10-22,15.032,15.09,14.745,14.782,349427,0
2014-10-23,15.416,16.127,14.904,15.284,479220,0
2014-10-24,15.339,15.402,15.05,15.119,238441,0
2014-10-27,14.984,15.221,14.867,15.167,368948,0
2014-10-28,15.254,15.446,15.177,15.339,568871,0
2014-10-29,15.406,15.61,15.202,15.363,338971,0
2014-10-30,15.339,15.737,15.226,15.562,290659,0
2014-10-31,15.436,15.947,15.396,15.446,419803,0
2014-11-03,15.505,15.676,15.254,15.329,350491,0
2014-11-04,15.304,15.515,15.274,15.329,212685,0
2014-11-05,15.406,15.695,15.226,15.244,282151,0
2014-11-06,15.304,15.601,15.304,15.387,271834,0
2014-11-07,15.396,15.48,15.15,15.396,460118,0
2014-11-10,15.426,15.534,15.313,15.358,244507,0
2014-11-11,15.387,15.505,15.244,15.264,311074,0
2014-11-12,15.349,15.396,15.216,15.358,553875,0
2014-11-13,15.544,15.63,15.226,15.244,117600,0
2014-11-14,15.226,15.32,15.137,15.216,146693,0
2014-11-17,15.167,15.304,15.012,15.049,215032,0
2014-11-18,15.099,15.32,15.041,15.049,183688,0
2014-11-19,14.943,14.973,14.491,14.585,244492,0
2014-11-20,14.462,15.128,14.442,15.069,407141,0
2014-11-21,15.254,15.396,15.079,15.167,265111,0
2014-11-24,15.167,15.367,15.167,15.358,316509,0
2014-11-25,15.406,15.534,14.993,15.099,230605,0
2014-11-26,14.993,15.049,14.738,14.781,276810,0
2014-11-28,14.818,15.049,14.576,14.605,132574,0
2014-12-01,14.491,14.518,14.163,14.192,415890,0
2014-12-02,14.24,14.528,14.212,14.296,479909,0
2014-12-03,14.315,14.704,14.296,14.595,304686,0
2014-12-04,14.538,14.685,14.402,14.5,230801,0
2014-12-05,14.5,14.685,14.5,14.548,296724,0
2014-12-08,14.286,14.828,14.267,14.335,224045,0
2014-12-09,14.006,14.723,13.997,14.655,254981,0
2014-12-10,14.625,14.847,14.462,14.567,690567,0
2014-12-11,14.645,15.254,14.5,15.216,1011572,0
2014-12-12,15.022,15.544,15.022,15.377,1410271,0
2014-12-15,15.475,15.649,14.675,14.913,806792,0
2014-12-16,14.866,15.235,14.79,15.031,756492,0
2014-12-17,15.031,15.554,14.866,15.544,1248103,0
2014-12-18,15.835,15.977,15.591,15.767,624737,0
2014-12-19,15.87,15.889,15.591,15.806,1011722,0
2014-12-22,15.806,15.875,15.525,15.737,553607,0
2014-12-23,15.835,15.987,15.796,15.849,204285,0
2014-12-24,15.845,15.852,15.717,15.835,209151,0
2014-12-26,15.929,16.132,15.929,16.035,137585,0
2014-12-29,16.015,16.239,16.015,16.123,182477,0
2014-12-30,16.075,16.22,15.996,16.075,297240,0
2014-12-31,16.162,16.181,15.899,15.909,303261,0
2015-01-02,15.996,16.055,15.465,15.687,676329,0
2015-01-05,15.62,15.845,15.602,15.786,356990,0
2015-01-06,15.825,16.035,15.475,15.544,534019,0
2015-01-07,15.845,15.845,15.544,15.796,374706,0
2015-01-08,15.939,16.152,15.737,15.929,465778,0
2015-01-09,15.87,16.318,15.816,16.211,679704,0
2015-01-12,16.211,16.211,15.806,16.045,322669,0
2015-01-13,16.132,16.693,16.055,16.249,510357,0
2015-01-14,16.015,16.41,15.816,16.22,346506,0
2015-01-15,16.259,16.298,15.465,15.554,736560,0
2015-01-16,15.525,15.776,15.382,15.707,409849,0
2015-01-20,15.717,15.727,14.993,15.109,521519,0
2015-01-21,15.059,15.339,14.753,14.828,629516,0
2015-01-22,14.838,15.099,14.615,15.031,649423,0
2015-01-23,15.099,15.132,14.847,14.963,407597,0
2015-01-26,14.963,15.235,14.625,15.147,382134,0
2015-01-27,14.885,15.036,14.635,14.885,324655,0
2015-01-28,15.485,15.687,15.147,15.216,897601,0
2015-01-29,15.187,15.563,15.049,15.485,457804,0
2015-01-30,15.475,15.582,15.099,15.177,752603,0
2015-02-02,15.264,15.322,15.031,15.137,1003362,0
2015-02-03,15.329,15.591,15.226,15.406,1070295,0
2015-02-04,15.377,15.757,15.137,15.339,681395,0
2015-02-05,15.436,15.475,15.264,15.304,553335,0
2015-02-06,15.544,15.62,15.254,15.446,854497,0
2015-02-09,15.436,15.63,15.226,15.304,324508,0
2015-02-10,15.406,15.446,15.094,15.264,452065,0
2015-02-11,15.197,15.465,15.187,15.32,556319,0
2015-02-12,15.406,15.707,15.339,15.63,1376304,0
2015-02-13,15.611,15.909,15.611,15.717,519053,0
2015-02-17,15.687,15.889,15.62,15.796,155410,0
2015-02-18,15.727,15.996,15.727,15.852,252448,0
2015-02-19,18.2,19.021,17.368,18.24,3299943,0
2015-02-20,18.305,18.576,18.133,18.267,1617586,0
2015-02-23,18.353,18.808,18.267,18.566,685849,0
2015-02-24,18.624,19.088,18.615,18.818,2931309,0
2015-02-25,18.836,19.281,18.751,18.973,754094,0
2015-02-26,18.934,19.465,18.769,19.396,766413,0
2015-02-27,19.435,19.987,19.361,19.504,1149047,0
2015-03-02,19.534,19.668,19.465,19.619,805477,0
2015-03-03,19.426,19.688,19.311,19.514,526702,0
2015-03-04,19.369,19.688,19.349,19.445,418111,0
2015-03-05,19.504,19.755,19.349,19.494,342279,0
2015-03-06,19.32,19.475,19.233,19.263,336698,0
2015-03-09,19.33,19.475,19.263,19.426,273574,0
2015-03-10,19.272,19.426,19.03,19.125,265930,0
2015-03-11,19.107,19.339,18.943,19.204,281630,0
2015-03-12,19.194,19.833,19.194,19.795,463980,0
2015-03-13,19.842,19.842,19.155,19.243,329363,0
2015-03-16,19.291,19.465,19.097,19.435,371412,0
2015-03-17,19.339,19.485,19.243,19.359,269752,0
2015-03-18,19.386,19.649,19.224,19.553,643851,0
2015-03-19,19.619,19.948,19.59,19.919,248882,0
2015-03-20,19.998,20.384,19.998,20.288,559339,0
2015-03-23,20.288,20.558,20.199,20.318,295373,0
2015-03-24,20.181,20.463,20.114,20.298,249297,0
2015-03-25,20.403,20.693,20.057,20.057,487641,0
2015-03-26,20.017,20.171,19.785,20.057,379368,0
2015-03-27,19.988,20.124,19.795,19.948,490222,0
2015-03-30,20.106,20.114,19.833,19.928,513365,0
2015-03-31,19.89,20.171,19.785,20.114,282505,0
2015-04-01,19.968,20.066,19.581,19.746,308701,0
2015-04-02,19.775,20.529,19.406,20.403,2255230,0
2015-04-06,20.248,20.656,20.161,20.268,355913,0
2015-04-07,20.288,20.466,20.027,20.199,276467,0
2015-04-08,20.393,20.393,19.988,20.268,221710,0
2015-04-09,20.288,20.412,19.824,20.027,301247,0
2015-04-10,20.133,20.288,19.978,20.219,391559,0
2015-04-13,20.086,20.628,20.057,20.539,550971,0
2015-04-14,20.51,20.578,20.278,20.501,343104,0
2015-04-15,20.502,20.841,20.502,20.647,411011,0
2015-04-16,20.693,20.693,20.258,20.298,201134,0
2015-04-17,20.114,20.171,19.919,20.106,320273,0
2015-04-20,20.288,20.548,20.228,20.51,172817,0
2015-04-21,20.529,20.558,20.171,20.238,128113,0
2015-04-22,20.328,20.647,20.143,20.443,192832,0
2015-04-23,20.548,20.548,19.369,19.697,911330,0
2015-04-24,19.668,19.842,19.416,19.609,799854,0
2015-04-27,19.6,19.815,19.224,19.377,555208,0
2015-04-28,19.339,19.658,19.233,19.658,249994,0
2015-04-29,19.514,19.688,19.281,19.32,387942,0
2015-04-30,20.849,22.001,20.675,21.032,2665696,0
2015-05-01,21.293,21.526,20.772,20.878,706250,0
2015-05-04,21.042,21.546,20.897,21.313,1623572,0
2015-05-05,21.198,21.441,20.994,21.082,627527,0
2015-05-06,21.188,21.293,20.859,21.208,1275277,0
2015-05-07,20.974,21.464,20.974,21.401,476098,0
2015-05-08,21.546,21.779,21.371,21.516,507063,0
2015-05-11,21.489,22.03,21.401,21.924,896348,0
2015-05-12,21.788,21.845,21.431,21.489,718397,0
2015-05-13,21.489,21.546,21.17,21.322,410137,0
2015-05-14,21.342,21.818,21.217,21.809,418079,0
2015-05-15,21.846,21.925,21.431,21.489,264131,0
2015-05-18,21.497,21.751,21.45,21.624,338751,0
2015-05-19,21.692,21.818,21.489,21.682,499354,0
2015-05-20,21.692,21.905,21.555,21.799,252044,0
2015-05-21,21.751,21.855,21.711,21.741,317839,0
2015-05-22,21.721,21.855,21.293,21.332,251734,0
2015-05-26,21.246,21.332,20.988,21.031,496293,0
2015-05-27,21.101,21.332,20.964,21.187,527496,0
2015-05-28,21.071,21.313,20.944,21.178,254156,0
2015-05-29,21.197,21.293,20.82,20.877,352490,0
2015-06-01,21.121,21.361,20.944,21.16,461559,0
2015-06-02,21.121,21.303,20.957,21.111,588423,0
2015-06-03,21.081,21.575,21.011,21.441,549051,0
2015-06-04,21.303,21.575,21.246,21.342,451593,0
2015-06-05,21.322,21.431,21.021,21.275,277002,0
2015-06-08,21.207,21.411,21.178,21.322,388997,0
2015-06-09,21.351,21.614,21.16,21.391,531185,0
2015-06-10,21.489,22.137,21.489,21.885,504516,0
2015-06-11,21.855,22.07,21.614,21.934,266274,0
2015-06-12,22.041,22.254,21.818,22.245,433547,0
2015-06-15,22.146,22.146,21.605,21.954,416223,0
2015-06-16,21.973,22.535,21.954,22.419,989302,0
2015-06-17,22.574,23.729,22.515,23.533,1627349,0
2015-06-18,23.572,23.836,23.36,23.661,767370,0
2015-06-19,23.661,23.961,23.475,23.901,711477,0
2015-06-22,23.981,24.27,23.891,24.243,554105,0
2015-06-23,24.253,24.415,23.771,24.125,507430,0
2015-06-24,24.135,24.36,23.951,24.31,672184,0
2015-06-25,24.475,24.475,23.921,24.155,479439,0
2015-06-26,24.145,24.523,24.019,24.405,841931,0
2015-06-29,24.33,24.493,24.155,24.233,688891,0
2015-06-30,24.465,24.465,24.203,24.29,397118,0
2015-07-01,24.542,24.813,23.971,24.223,603914,0
2015-07-02,24.368,24.368,23.911,23.999,289479,0
2015-07-06,23.796,24.077,23.552,24.058,343620,0
2015-07-07,24.135,24.135,23.38,23.729,575554,0
2015-07-08,23.591,23.738,23.156,23.311,722511,0
2015-07-09,23.514,23.611,23.098,23.252,654754,0
2015-07-10,23.428,23.826,23.282,23.786,605977,0
2015-07-13,24.039,24.155,23.701,24.039,276380,0
2015-07-14,23.961,24.35,23.826,24.253,270675,0
2015-07-15,24.173,24.233,23.981,24.173,329833,0
2015-07-16,24.29,24.405,24.029,24.039,248846,0
2015-07-17,24.049,24.068,23.436,23.514,491505,0
2015-07-20,23.524,23.591,23.282,23.524,232346,0
2015-07-21,23.562,23.601,23.222,23.455,288860,0
2015-07-22,23.475,23.719,23.436,23.591,268027,0
2015-07-23,23.701,23.729,23.213,23.252,411686,0
2015-07-24,23.156,23.292,22.711,22.941,365690,0
2015-07-27,22.681,22.921,22.574,22.826,303401,0
2015-07-28,22.893,23.341,22.721,23.272,406837,0
2015-07-29,23.272,23.786,23.08,23.581,444170,0
2015-07-30,23.806,26.347,23.661,25.066,1584757,0
2015-07-31,25.142,25.461,24.96,25.181,575554,0
2015-08-03,25.075,25.368,24.91,25.271,440345,0
2015-08-04,25.301,25.706,25.048,25.63,493257,0
2015-08-05,25.678,25.822,25.404,25.649,323099,0
2015-08-06,25.773,25.812,25.414,25.541,333094,0
2015-08-07,25.414,25.745,24.92,24.99,381057,0
2015-08-10,25.018,25.359,24.91,25.162,547710,0
2015-08-11,25.009,25.433,24.756,25.113,399870,0
2015-08-12,24.795,25.171,24.639,24.861,348824,0
2015-08-13,24.871,24.99,24.687,24.735,575472,0
2015-08-14,24.63,25.057,24.483,24.95,592865,0
2015-08-17,24.93,25.552,24.803,25.502,1055838,0
2015-08-18,25.522,25.532,25.281,25.387,486437,0
2015-08-19,25.201,25.241,24.91,25.075,575575,0
2015-08-20,24.94,24.99,23.823,23.87,803355,0
2015-08-21,23.502,24.017,23.104,23.638,781946,0
2015-08-24,22.443,23.783,21.829,23.472,869865,0
2015-08-25,24.221,24.221,22.927,23.027,958367,0
2015-08-26,23.397,23.569,22.607,23.037,765373,0
2015-08-27,23.046,23.268,22.89,23.248,805929,0
2015-08-28,23.076,23.452,22.977,23.258,619012,0
2015-08-31,23.248,23.658,23.248,23.549,870670,0
2015-09-01,23.21,23.278,22.588,22.706,626422,0
2015-09-02,23.104,23.472,22.927,23.434,609439,0
2015-09-03,23.452,24.037,23.397,23.648,470076,0
2015-09-04,23.425,23.668,23.327,23.327,320312,0
2015-09-08,23.588,23.889,23.443,23.716,397200,0
2015-09-09,23.842,23.86,23.443,23.462,675725,0
2015-09-10,23.407,23.626,23.017,23.086,448337,0
2015-09-11,22.89,23.228,22.851,23.218,422110,0
2015-09-14,23.298,23.979,23.19,23.939,474809,0
2015-09-15,24.056,24.414,23.949,24.368,451033,0
2015-09-16,24.298,24.464,24.201,24.368,247439,0
2015-09-17,24.308,25.114,24.268,24.891,536657,0
2015-09-18,24.531,24.785,24.133,24.181,841029,0
2015-09-21,24.396,24.502,23.754,23.851,422829,0
2015-09-22,23.745,23.851,23.161,23.278,286450,0
2015-09-23,23.367,23.416,23.017,23.152,316105,0
2015-09-24,23.007,23.007,22.404,22.774,518378,0
2015-09-25,22.997,22.997,22.19,22.21,536770,0
2015-09-28,22.22,22.326,21.714,21.783,420352,0
2015-09-29,21.734,21.938,21.519,21.734,340487,0
2015-09-30,21.967,22.103,21.665,21.802,521025,0
2015-10-01,22.297,22.51,21.578,21.986,533376,0
2015-10-02,21.783,22.006,21.499,21.829,595029,0
2015-10-05,21.938,22.054,21.305,21.909,748539,0
2015-10-06,21.839,21.996,21.394,21.472,473162,0
2015-10-07,21.482,22.774,21.482,22.646,980906,0
2015-10-08,22.56,22.791,22.414,22.627,235499,0
2015-10-09,22.607,22.782,22.287,22.336,242191,0
2015-10-12,22.434,22.588,22.24,22.404,309657,0
2015-10-13,22.346,22.811,22.24,22.277,183109,0
2015-10-14,22.317,22.696,22.084,22.14,351190,0
2015-10-15,22.258,22.696,22.15,22.696,335136,0
2015-10-16,22.746,22.937,22.424,22.927,369719,0
2015-10-19,22.861,23.531,22.861,23.502,521631,0
2015-10-20,23.559,23.638,23.171,23.357,248057,0
2015-10-21,23.347,23.745,22.917,22.937,335546,0
2015-10-22,23.017,23.113,22.746,22.947,458751,0
2015-10-23,23.2,23.238,22.736,23.113,336884,0
2015-10-26,23.142,23.337,22.746,22.801,235295,0
2015-10-27,22.782,22.782,21.819,21.839,466264,0
2015-10-28,21.889,22.716,21.859,22.706,807678,0
2015-10-29,21.315,21.315,17.381,18.946,4649581,0
2015-10-30,19.314,19.723,18.566,18.995,1989708,0
2015-11-02,18.897,19.305,18.78,19.247,812345,0
2015-11-03,19.324,19.324,18.829,19.101,866862,0
2015-11-04,19.178,19.218,18.751,19.149,727555,0
2015-11-05,19.237,19.381,19.003,19.208,529154,0
2015-11-06,19.081,19.228,18.633,18.887,683959,0
2015-11-09,18.936,19.013,18.475,18.809,461081,0
2015-11-10,18.751,18.837,18.302,18.556,595956,0
2015-11-11,18.643,18.731,18.273,18.41,347821,0
2015-11-12,18.351,18.488,18,18.176,392068,0
2015-11-13,18.039,18.43,17.893,18.331,505203,0
2015-11-16,18.341,18.867,18.341,18.819,765453,0
2015-11-17,18.79,19.335,18.575,19.102,1363357,0
2015-11-18,19.209,19.861,19.15,19.804,737836,0
2015-11-19,19.774,19.871,19.511,19.559,370919,0
2015-11-20,19.695,19.938,19.511,19.784,485286,0
2015-11-23,19.647,20.377,19.413,19.627,357162,0
2015-11-24,19.541,19.871,19.365,19.774,190689,0
2015-11-25,19.823,19.998,19.676,19.804,166314,0
2015-11-27,19.774,20.047,19.715,19.928,99683,0
2015-11-30,19.9,19.978,19.258,19.365,612381,0
2015-12-01,19.335,19.627,18.761,19.588,757341,0
2015-12-02,19.597,20.076,19.541,20.076,412840,0
2015-12-03,20.086,20.134,19.676,19.725,352921,0
2015-12-04,19.705,19.968,19.16,19.229,598111,0
2015-12-07,19.209,19.296,18.907,19.014,278113,0
2015-12-08,18.897,19.102,18.78,18.965,159693,0
2015-12-09,18.936,18.995,18.245,18.41,211587,0
2015-12-10,18.41,18.663,18.293,18.575,335194,0
2015-12-11,18.235,18.799,18.118,18.166,701493,0
2015-12-14,18.166,18.312,17.972,18.158,264002,0
2015-12-15,18.263,18.633,18.205,18.401,295771,0
2015-12-16,18.546,18.771,18.401,18.751,214771,0
2015-12-17,18.857,18.857,18.059,18.098,440422,0
2015-12-18,18.039,18.225,17.572,18.118,2162071,0
2015-12-21,18.138,18.381,18.098,18.361,291048,0
2015-12-22,18.479,18.847,18.391,18.594,644770,0
2015-12-23,18.722,18.936,18.594,18.771,672132,0
2015-12-24,18.731,18.877,18.565,18.614,153766,0
2015-12-28,18.488,18.683,17.776,18.565,339563,0
2015-12-29,18.653,19.452,18.653,19.423,364851,0
2015-12-30,19.365,19.365,19.082,19.16,201634,0
2015-12-31,19.044,19.102,18.633,18.643,431674,0
2016-01-04,18.361,18.498,17.981,18.039,437778,0
2016-01-05,18.098,18.163,17.796,18.02,331483,0
2016-01-06,17.786,17.893,17.24,17.465,610973,0
2016-01-07,17.095,17.26,16.296,16.316,569112,0
2016-01-08,16.276,16.822,16.257,16.559,481856,0
2016-01-11,16.685,16.812,16.491,16.715,352101,0
2016-01-12,16.881,17.105,16.628,16.774,497472,0
2016-01-13,16.871,17.085,16.13,16.16,447469,0
2016-01-14,16.209,16.705,16.033,16.462,306696,0
2016-01-15,16.013,16.13,15.468,15.926,343073,0
2016-01-19,16.092,16.092,15.547,15.681,320513,0
2016-01-20,15.399,15.83,14.922,15.681,783238,0
2016-01-21,15.584,15.761,15.254,15.304,413806,0
2016-01-22,15.576,16.194,15.346,15.537,629331,0
2016-01-25,15.409,15.633,15.216,15.439,1082945,0
2016-01-26,15.488,15.954,15.37,15.887,532025,0
2016-01-27,15.887,15.896,14.964,15.643,523388,0
2016-01-28,15.77,16.257,15.576,16.043,230437,0
2016-01-29,16.073,16.452,16.023,16.452,470733,0
2016-02-01,16.384,16.588,16.083,16.491,336067,0
2016-02-02,16.306,16.355,15.78,15.926,423090,0
2016-02-03,16.073,16.276,15.498,16.043,246673,0
2016-02-04,16.013,16.375,15.857,16.335,255837,0
2016-02-05,16.286,16.306,15.508,15.508,308513,0
2016-02-08,15.38,15.624,15.156,15.429,339782,0
2016-02-09,15.225,15.653,15.078,15.146,617372,0
2016-02-10,15.304,15.711,15.225,15.478,292212,0
2016-02-11,15.166,15.691,14.904,15.127,263314,0
2016-02-12,15.254,15.681,15.131,15.681,357320,0
2016-02-16,15.916,16.169,15.681,16.102,501591,0
2016-02-17,16.209,17.065,16.053,16.306,442499,0
2016-02-18,16.365,16.598,16.267,16.579,350569,0
2016-02-19,16.501,16.876,16.384,16.472,336772,0
2016-02-22,16.598,16.832,16.52,16.793,258779,0
2016-02-23,16.734,17.095,16.389,16.452,622929,0
2016-02-24,16.365,17.046,16.169,16.948,588669,0
2016-02-25,15.04,15.399,13.345,14.912,1801600,0
2016-02-26,15.011,16.51,14.952,15.244,1437383,0
2016-02-29,15.304,15.681,15.04,15.488,900330,0
2016-03-01,15.584,15.681,15.448,15.634,551796,0
2016-03-02,15.566,15.8,15.351,15.761,460635,0
2016-03-03,15.82,16.083,15.663,16.063,514565,0
2016-03-04,16.102,16.515,16.033,16.365,347020,0
2016-03-07,16.355,16.832,16.276,16.482,260329,0
2016-03-08,16.345,16.432,15.82,15.926,323561,0
2016-03-09,16.053,16.444,15.964,16.424,332412,0
2016-03-10,16.551,16.551,15.964,16.161,476986,0
2016-03-11,16.277,16.464,16.238,16.404,247821,0
2016-03-14,16.366,16.395,15.906,16.053,247061,0
2016-03-15,15.984,16.131,15.81,16.033,420737,0
2016-03-16,16.023,16.454,15.887,16.454,647214,0
2016-03-17,16.454,17.234,16.454,17.187,557760,0
2016-03-18,17.303,18.145,17.234,17.929,1027882,0
2016-03-21,17.929,17.929,17.313,17.489,558299,0
2016-03-22,17.442,18.09,17.109,17.47,455943,0
2016-03-23,17.372,17.46,17.119,17.187,431134,0
2016-03-24,17,17.489,16.62,17.442,718027,0
2016-03-28,17.05,17.62,17.04,17.45,315754,0
2016-03-29,17.47,17.987,17.402,17.987,964939,0
2016-03-30,18.017,18.242,17.587,18.164,597352,0
2016-03-31,18.145,18.242,17.929,18.115,585439,0
2016-04-01,17.948,18.086,17.724,17.822,497278,0
2016-04-04,17.851,17.851,17.47,17.587,445832,0
2016-04-05,17.46,17.744,17.244,17.46,1489772,0
2016-04-06,17.528,18.28,17.46,18.056,719351,0
2016-04-07,17.187,17.734,16.98,17.607,1110275,0
2016-04-08,17.792,17.792,17.187,17.284,544302,0
2016-04-11,17.432,17.587,17.069,17.168,264451,0
2016-04-12,17.129,17.333,17.05,17.215,1309445,0
2016-04-13,17.333,18.115,17.333,17.909,1418572,0
2016-04-14,17.978,18.13,17.528,17.665,475462,0
2016-04-15,17.597,17.827,17.537,17.695,276509,0
2016-04-18,17.509,17.734,16.945,17.695,313979,0
2016-04-19,17.772,17.889,17.187,17.577,436022,0
2016-04-20,17.519,17.822,17.303,17.46,329950,0
2016-04-21,17.509,17.705,17.367,17.48,190244,0
2016-04-22,17.547,17.919,17.489,17.88,446490,0
2016-04-25,17.782,17.802,17.547,17.665,262196,0
2016-04-26,17.695,18.076,17.615,18.056,302887,0
2016-04-27,17.069,17.47,16.551,17.02,825397,0
2016-04-28,17.557,17.812,16.641,17.119,1306577,0
2016-04-29,17.129,17.129,16.512,16.63,632632,0
2016-05-02,16.727,16.899,16.653,16.677,401012,0
2016-05-03,16.561,17.264,15.926,16.385,1035372,0
2016-05-04,16.297,16.581,16.122,16.287,431292,0
2016-05-05,15.76,16.131,15.613,15.926,972500,0
2016-05-06,15.906,16.414,15.78,16.17,420850,0
2016-05-09,16.19,16.326,15.964,16.113,282253,0
2016-05-10,16.248,16.326,15.994,16.161,351352,0
2016-05-11,16.18,16.18,15.829,16.003,573732,0
2016-05-12,16.063,16.103,15.759,16.083,1027805,0
2016-05-13,16.083,16.161,15.849,15.935,322864,0
2016-05-16,16.023,16.093,15.737,16.023,425589,0
2016-05-17,16.043,16.043,15.719,16.003,1195785,0
2016-05-18,15.973,16.093,15.709,16.023,485533,0
2016-05-19,15.935,16.131,15.829,16.013,655656,0
2016-05-20,16.131,16.248,15.915,16.228,465915,0
2016-05-23,16.258,16.327,15.953,15.993,560402,0
2016-05-24,16.122,16.258,16.053,16.161,781734,0
2016-05-25,16.248,16.46,16.141,16.337,592488,0
2016-05-26,16.435,16.729,16.161,16.435,358629,0
2016-05-27,16.485,16.641,16.425,16.611,221797,0
2016-05-31,16.679,16.684,16.485,16.621,463338,0
2016-06-01,16.601,16.798,16.465,16.729,564927,0
2016-06-02,16.699,16.817,16.665,16.759,418191,0
2016-06-03,16.669,16.783,16.533,16.739,577958,0
2016-06-06,16.827,17.003,16.689,16.914,356961,0
2016-06-07,16.905,16.943,16.759,16.817,299883,0
2016-06-08,16.827,17.082,16.779,17.082,358499,0
2016-06-09,17.053,17.082,16.739,17.062,438285,0
2016-06-10,16.857,16.886,16.689,16.857,479591,0
2016-06-13,16.749,17.013,16.684,16.905,786838,0
2016-06-14,16.886,16.983,16.17,16.455,1913137,0
2016-06-15,16.503,16.983,16.396,16.669,708592,0
2016-06-16,16.601,16.769,16.386,16.759,547111,0
2016-06-17,16.808,16.993,16.679,16.779,1008277,0
2016-06-20,17.033,17.307,16.779,16.896,504928,0
2016-06-21,16.896,17.122,16.66,16.973,551766,0
2016-06-22,16.963,17.053,16.699,16.808,822642,0
2016-06-23,16.857,17.237,16.788,16.857,878457,0
2016-06-24,15.505,15.544,14.646,15.366,1967351,0
2016-06-27,15.191,15.191,14.505,14.554,550636,0
2016-06-28,14.601,14.76,14.268,14.376,850167,0
2016-06-29,14.572,14.71,14.352,14.71,1060503,0
2016-06-30,14.71,14.945,14.572,14.945,523132,0
2016-07-01,15.043,15.435,15.034,15.107,502511,0
2016-07-05,15.082,15.269,14.818,14.985,454939,0
2016-07-06,14.905,15.024,14.72,14.887,455711,0
2016-07-07,14.896,15.201,14.828,14.925,282618,0
2016-07-08,15.052,15.317,14.925,15.249,601466,0
2016-07-11,15.326,15.554,15.317,15.515,474753,0
2016-07-12,15.631,15.925,15.523,15.856,409263,0
2016-07-13,15.876,15.925,15.405,15.759,431938,0
2016-07-14,15.866,15.945,15.455,15.455,413499,0
2016-07-15,15.563,15.769,15.326,15.455,272351,0
2016-07-18,15.485,15.719,15.435,15.611,385876,0
2016-07-19,15.65,15.799,15.455,15.455,471926,0
2016-07-20,15.485,15.631,15.356,15.534,388430,0
2016-07-21,15.485,15.591,15.356,15.356,379679,0
2016-07-22,15.376,15.729,15.376,15.699,489879,0
2016-07-25,15.66,15.905,15.66,15.799,364783,0
2016-07-26,15.779,15.963,15.759,15.91,374733,0
2016-07-27,15.886,16.307,15.799,16.238,848884,0
2016-07-28,16.357,18.082,15.759,17.454,2224046,0
2016-07-29,17.541,17.65,17.386,17.503,661762,0
2016-08-01,17.581,17.601,16.993,16.993,649792,0
2016-08-02,16.914,17.097,16.611,16.621,644175,0
2016-08-03,16.582,16.744,16.542,16.65,399832,0
2016-08-04,16.611,16.759,16.567,16.621,317291,0
2016-08-05,16.709,17.023,16.66,16.905,248261,0
2016-08-08,16.963,17.131,16.788,16.788,195525,0
2016-08-09,16.827,16.876,16.641,16.641,347458,0
2016-08-10,16.621,16.964,16.444,16.493,292910,0
2016-08-11,16.523,16.591,16.366,16.444,380483,0
2016-08-12,16.523,16.769,16.296,16.376,308383,0
2016-08-15,16.474,16.577,16.129,16.424,1701165,0
2016-08-16,16.474,16.562,16.178,16.286,373274,0
2016-08-17,16.336,16.464,16.071,16.326,1075515,0
2016-08-18,16.385,16.944,16.237,16.818,1506054,0
2016-08-19,16.809,16.868,16.669,16.809,381463,0
2016-08-22,16.779,16.813,16.533,16.739,313070,0
2016-08-23,16.769,16.959,16.719,16.868,255143,0
2016-08-24,16.925,17.329,16.828,17.094,584956,0
2016-08-25,17.044,17.229,17.034,17.104,215476,0
2016-08-26,17.133,17.279,16.858,17.024,327187,0
2016-08-29,17.192,17.654,17.192,17.379,470704,0
2016-08-30,17.309,17.544,17.309,17.496,326652,0
2016-08-31,17.429,17.574,17.219,17.389,490372,0
2016-09-01,17.359,17.525,17.21,17.379,306608,0
2016-09-02,17.467,17.604,17.349,17.496,294652,0
2016-09-06,17.525,17.594,17.219,17.409,278978,0
2016-09-07,17.379,17.559,17.229,17.544,178289,0
2016-09-08,17.534,17.544,17.359,17.389,177627,0
2016-09-09,17.219,17.239,16.719,16.719,350764,0
2016-09-12,16.66,16.915,16.542,16.915,304045,0
2016-09-13,16.749,16.897,16.429,16.621,273295,0
2016-09-14,16.611,16.611,16.326,16.464,345829,0
2016-09-15,16.493,16.897,16.376,16.838,335676,0
2016-09-16,16.868,16.868,16.591,16.699,532669,0
2016-09-19,16.769,16.974,16.611,16.689,472134,0
2016-09-20,16.828,16.974,15.892,15.892,467364,0
2016-09-21,15.971,16.198,15.686,15.868,314492,0
2016-09-22,16.001,16.139,15.796,16.091,717131,0
2016-09-23,16.081,16.267,15.991,16.159,409839,0
2016-09-26,16.031,16.356,15.883,16.071,628926,0
2016-09-27,16.111,16.286,16.071,16.227,388188,0
2016-09-28,16.276,16.453,16.188,16.371,392439,0
2016-09-29,16.346,16.444,16.198,16.296,426753,0
2016-09-30,16.306,16.493,16.296,16.414,569155,0
2016-10-03,16.385,16.404,16.091,16.296,475987,0
2016-10-04,16.326,16.513,16.222,16.296,338097,0
2016-10-05,16.316,16.474,16.149,16.404,484927,0
2016-10-06,16.474,16.65,16.341,16.621,280097,0
2016-10-07,16.572,16.779,16.454,16.572,584263,0
2016-10-10,16.572,16.719,16.474,16.523,328349,0
2016-10-11,16.523,16.572,16.326,16.376,590793,0
2016-10-12,16.326,16.523,16.227,16.424,364838,0
2016-10-13,16.376,16.572,16.106,16.276,432569,0
2016-10-14,16.276,16.523,16.154,16.227,442137,0
2016-10-17,16.129,16.376,16.081,16.276,257681,0
2016-10-18,16.474,16.474,15.883,15.883,208853,0
2016-10-19,16.031,16.474,15.883,16.276,263923,0
2016-10-20,16.227,16.326,15.932,16.081,227924,0
2016-10-21,15.883,16.129,15.883,16.031,178340,0
2016-10-24,16.178,16.424,16.178,16.276,298837,0
2016-10-25,16.178,16.276,15.491,15.54,512594,0
2016-10-26,15.341,15.686,15.341,15.491,679905,0
2016-10-27,14.507,15.196,14.353,14.801,1232509,0
2016-10-28,14.654,15.196,14.633,15.047,712110,0
2016-10-31,15.146,15.686,14.924,15.587,855619,0
2016-11-01,15.636,15.636,15.171,15.196,811403,0
2016-11-02,15.294,15.491,15.146,15.294,530375,0
2016-11-03,15.341,15.341,14.949,15.096,498697,0
2016-11-04,15.54,16.031,15.391,15.54,451371,0
2016-11-07,15.883,16.031,15.736,15.981,279110,0
2016-11-08,15.991,16.189,15.845,15.991,317675,0
2016-11-09,15.695,16.535,15.349,16.387,343807,0
2016-11-10,16.584,17.028,16.535,16.732,506361,0
2016-11-11,16.831,17.274,16.682,17.177,799007,0
2016-11-14,17.324,17.72,17.224,17.473,677465,0
2016-11-15,17.374,17.67,17.274,17.522,484790,0
2016-11-16,17.522,17.72,17.274,17.424,379355,0
2016-11-17,17.424,18.065,17.424,17.769,575411,0
2016-11-18,17.72,18.212,17.67,18.164,430060,0
2016-11-21,18.311,18.311,17.916,18.065,472492,0
2016-11-22,18.164,18.164,17.67,17.966,1053636,0
2016-11-23,18.016,18.016,17.67,17.818,769527,0
2016-11-25,17.916,18.065,17.769,17.866,249829,0
2016-11-28,17.818,17.916,17.497,17.62,400113,0
2016-11-29,17.522,17.818,17.473,17.57,619021,0
2016-11-30,17.769,17.769,17.028,17.177,410857,0
2016-12-01,17.177,17.57,17.128,17.177,405626,0
2016-12-02,17.274,17.274,16.682,16.782,448383,0
2016-12-05,16.929,16.978,16.584,16.929,750628,0
2016-12-06,17.028,17.299,16.88,17.224,597809,0
2016-12-07,17.274,17.522,17.177,17.473,420194,0
2016-12-08,17.424,18.065,17.424,17.818,706420,0
2016-12-09,17.916,18.04,17.786,17.866,262699,0
2016-12-12,17.818,18.164,17.67,18.065,559441,0
2016-12-13,18.212,18.46,18.016,18.114,500532,0
2016-12-14,18.016,18.212,17.843,17.966,439866,0
2016-12-15,18.016,18.607,17.818,18.508,408294,0
2016-12-16,18.41,18.707,18.311,18.558,1064506,0
2016-12-19,18.558,18.558,17.818,17.916,577633,0
2016-12-20,17.916,18.46,17.916,18.311,306963,0
2016-12-21,18.164,18.632,17.966,18.46,309567,0
2016-12-22,18.558,18.657,18.114,18.212,343520,0
2016-12-23,18.607,18.607,18.044,18.262,177695,0
2016-12-27,18.262,18.607,18.212,18.508,140655,0
2016-12-28,18.508,18.853,18.164,18.311,423086,0
2016-12-29,18.361,18.657,18.311,18.607,321905,0
2016-12-30,18.607,18.607,18.262,18.311,339863,0
2017-01-03,18.508,18.756,18.311,18.558,400524,0
2017-01-04,18.607,19.052,18.558,18.953,413824,0
2017-01-05,18.903,18.953,18.262,18.262,340817,0
2017-01-06,18.262,18.311,17.916,18.065,452031,0
2017-01-09,17.966,18.262,17.62,18.016,528835,0
2017-01-10,18.065,18.508,17.916,18.164,489102,0
2017-01-11,18.262,18.41,17.966,18.164,321556,0
2017-01-12,18.114,18.262,17.907,18.065,332311,0
2017-01-13,18.164,18.731,18.164,18.707,275259,0
2017-01-17,18.657,18.756,18.361,18.41,488785,0
2017-01-18,18.41,18.682,18.299,18.607,357786,0
2017-01-19,18.607,18.805,17.966,17.966,1084254,0
2017-01-20,17.966,18.212,17.916,18.016,700196,0
2017-01-23,17.916,18.114,17.72,17.916,488779,0
2017-01-24,17.916,18.287,17.72,18.065,1448764,0
2017-01-25,18.114,18.361,18.114,18.262,1045868,0
2017-01-26,18.311,18.311,17.72,17.866,371111,0
2017-01-27,17.966,18.262,17.72,18.164,304243,0
2017-01-30,18.016,18.016,17.424,17.67,292297,0
2017-01-31,17.62,18.016,17.347,17.966,403800,0
2017-02-01,18.065,18.212,17.473,17.522,417075,0
2017-02-02,17.522,17.715,16.978,17.028,596607,0
2017-02-03,17.177,17.67,17.152,17.57,515929,0
2017-02-06,17.473,17.522,16.978,17.028,495472,0
2017-02-07,17.028,17.324,17.028,17.128,317529,0
2017-02-08,17.128,17.424,16.953,17.424,639958,0
2017-02-09,17.522,17.769,17.324,17.522,352978,0
2017-02-10,17.522,17.866,17.324,17.769,549354,0
2017-02-13,17.866,17.916,17.424,17.522,421019,0
2017-02-14,17.424,17.769,17.224,17.745,415582,0
2017-02-15,17.67,17.891,17.57,17.67,331115,0
2017-02-16,17.67,17.769,17.473,17.62,268117,0
2017-02-17,17.62,17.72,17.473,17.522,356119,0
2017-02-21,17.522,17.818,17.473,17.62,851705,0
2017-02-22,17.62,17.861,17.274,17.57,788824,0
2017-02-23,17.769,19.052,17.399,18.212,1149767,0
2017-02-24,18.212,18.558,18.016,18.508,541601,0
2017-02-27,18.46,19.224,17.274,19.102,749876,0
2017-02-28,19.003,19.052,18.607,18.657,618167,0
2017-03-01,18.853,19.102,18.607,18.853,691213,0
2017-03-02,18.805,19.422,18.607,19.349,639249,0
2017-03-03,19.249,19.669,19.199,19.349,468776,0
2017-03-06,19.199,19.373,19.052,19.102,446855,0
2017-03-07,19.102,19.422,18.853,18.953,496835,0
2017-03-08,19.013,19.408,19.013,19.161,548360,0
2017-03-09,19.161,19.31,18.863,19.013,548401,0
2017-03-10,19.111,19.36,18.913,19.111,487886,0
2017-03-13,19.087,19.26,18.815,19.21,467169,0
2017-03-14,19.111,19.161,18.79,18.913,413922,0
2017-03-15,19.062,19.21,18.765,18.913,562827,0
2017-03-16,18.913,19.21,18.863,18.913,329159,0
2017-03-17,18.815,19.062,18.765,18.963,568102,0
2017-03-20,18.913,18.963,18.369,18.418,338035,0
2017-03-21,18.517,18.517,17.948,17.973,353119,0
2017-03-22,17.973,18.121,17.651,17.824,271676,0
2017-03-23,17.873,18.566,17.873,18.468,382639,0
2017-03-24,18.468,18.566,18.171,18.418,480694,0
2017-03-27,18.22,18.616,18.023,18.566,273550,0
2017-03-28,18.468,18.616,18.27,18.517,368173,0
2017-03-29,18.468,18.666,18.369,18.468,401463,0
2017-03-30,18.468,18.666,18.319,18.468,264193,0
2017-03-31,18.517,19.062,18.468,18.863,477990,0
2017-04-03,18.963,18.963,18.418,18.517,348456,0
2017-04-04,18.418,18.566,18.369,18.468,320269,0
2017-04-05,18.616,18.616,18.023,18.121,429709,0
2017-04-06,18.121,18.468,18.072,18.319,428771,0
2017-04-07,18.27,18.517,17.973,18.22,507719,0
2017-04-10,18.22,18.418,18.072,18.319,526478,0
2017-04-11,18.22,18.863,18.22,18.863,436036,0
2017-04-12,19.111,19.161,18.468,18.616,354560,0
2017-04-13,18.566,18.616,18.369,18.418,419278,0
2017-04-17,18.517,18.79,18.418,18.765,200949,0
2017-04-18,18.716,18.815,18.517,18.666,220635,0
2017-04-19,18.815,19.013,18.641,18.765,274991,0
2017-04-20,18.863,18.863,18.616,18.815,406843,0
2017-04-21,18.716,18.863,18.468,18.566,326858,0
2017-04-24,18.963,19.21,18.716,19.111,411216,0
2017-04-25,19.26,19.557,19.013,19.458,592761,0
2017-04-26,19.458,19.904,19.458,19.755,535342,0
2017-04-27,20.795,20.795,19.557,19.656,565958,0
2017-04-28,19.656,19.755,19.557,19.705,641237,0
2017-05-01,19.755,19.953,19.36,19.458,384212,0
2017-05-02,19.458,19.705,19.31,19.607,327237,0
2017-05-03,19.557,19.805,19.507,19.607,391191,0
2017-05-04,19.557,19.755,19.26,19.458,205622,0
2017-05-05,19.507,19.557,19.21,19.408,198714,0
2017-05-08,19.21,19.507,19.161,19.36,237545,0
2017-05-09,19.408,19.458,18.963,19.21,664894,0
2017-05-10,19.17,19.27,18.972,19.22,244329,0
2017-05-11,19.072,19.17,18.774,19.121,258691,0
2017-05-12,19.072,19.17,18.774,18.972,572031,0
2017-05-15,19.072,19.469,18.972,19.37,337759,0
2017-05-16,19.37,19.469,19.072,19.27,348874,0
2017-05-17,18.972,19.22,18.897,19.121,388963,0
2017-05-18,19.121,19.32,19.022,19.32,334214,0
2017-05-19,19.27,19.518,18.847,19.469,1160185,0
2017-05-22,19.469,20.115,19.469,20.065,679900,0
2017-05-23,20.115,20.115,19.767,20.065,474714,0
2017-05-24,20.065,20.164,19.916,20.065,721740,0
2017-05-25,20.115,20.463,20.115,20.363,435922,0
2017-05-26,20.313,20.661,20.213,20.511,547454,0
2017-05-30,20.463,20.463,20.164,20.313,465335,0
2017-05-31,20.413,20.511,20.065,20.413,230400,0
2017-06-01,20.511,20.611,20.363,20.511,471641,0
2017-06-02,20.561,20.909,20.463,20.809,339889,0
2017-06-05,20.76,20.76,20.511,20.561,264354,0
2017-06-06,20.463,20.611,20.313,20.561,265994,0
2017-06-07,20.561,20.611,20.213,20.413,232644,0
2017-06-08,20.263,20.859,20.263,20.561,376952,0
2017-06-09,20.611,20.785,20.363,20.511,398308,0
2017-06-12,20.463,20.76,20.115,20.164,784819,0
2017-06-13,20.263,20.363,20.065,20.164,462108,0
2017-06-14,20.164,20.288,19.717,19.817,702025,0
2017-06-15,19.667,19.916,19.444,19.568,556230,0
2017-06-16,19.419,19.618,19.32,19.37,1138235,0
2017-06-19,19.469,19.717,19.32,19.568,811832,0
2017-06-20,19.469,19.618,19.22,19.22,456120,0
2017-06-21,19.22,19.643,19.121,19.37,508635,0
2017-06-22,19.419,19.618,19.072,19.419,484901,0
2017-06-23,19.32,19.667,19.27,19.518,776905,0
2017-06-26,19.568,19.916,19.469,19.717,415047,0
2017-06-27,19.717,19.965,19.618,19.667,755828,0
2017-06-28,19.767,19.965,19.667,19.866,301901,0
2017-06-29,19.817,19.965,19.22,19.469,295740,0
2017-06-30,19.518,19.667,19.37,19.518,236077,0
2017-07-03,19.568,19.767,19.419,19.518,145241,0
2017-07-05,19.469,19.717,19.27,19.419,490430,0
2017-07-06,19.27,19.667,19.121,19.17,445932,0
2017-07-07,19.22,19.518,19.17,19.419,272145,0
2017-07-10,19.37,19.469,19.022,19.121,283159,0
2017-07-11,19.121,19.22,18.824,18.872,436213,0
2017-07-12,19.072,19.32,18.872,18.922,313308,0
2017-07-13,18.872,19.568,18.674,18.972,301765,0
2017-07-14,18.972,19.513,18.774,18.824,212187,0
2017-07-17,18.774,18.972,18.699,18.774,253254,0
2017-07-18,18.624,18.972,18.574,18.724,285975,0
2017-07-19,18.824,18.972,18.749,18.872,252222,0
2017-07-20,18.922,19.022,18.774,18.872,607456,0
2017-07-21,18.972,19.022,18.476,18.774,337942,0
2017-07-24,18.724,18.824,18.624,18.774,394377,0
2017-07-25,18.824,19.022,18.624,18.724,440431,0
2017-07-26,18.774,18.824,18.525,18.674,354754,0
2017-07-27,19.27,20.115,18.922,19.518,696999,0
2017-07-28,19.419,19.419,18.724,18.774,759570,0
2017-07-31,18.774,18.897,18.574,18.824,328147,0
2017-08-01,18.922,18.997,18.604,18.922,265964,0
2017-08-02,18.872,19.072,18.476,18.525,284275,0
2017-08-03,18.574,18.724,18.476,18.476,289388,0
2017-08-04,18.624,18.872,18.476,18.774,223395,0
2017-08-07,18.774,18.872,18.624,18.674,159423,0
2017-08-08,18.674,19.245,18.674,18.972,332554,0
2017-08-09,18.842,19.142,18.842,18.992,303731,0
2017-08-10,18.842,19.092,18.593,18.593,335170,0
2017-08-11,18.593,18.992,18.593,18.693,432486,0
2017-08-14,18.743,19.416,18.743,19.241,322636,0
2017-08-15,19.241,19.241,18.892,18.992,345025,0
2017-08-16,18.992,19.142,18.867,18.892,334793,0
2017-08-17,18.892,19.191,18.593,18.643,381798,0
2017-08-18,18.444,18.892,18.244,18.793,443577,0
2017-08-21,18.793,18.992,18.593,18.643,429524,0
2017-08-22,18.593,18.842,18.593,18.743,471994,0
2017-08-23,18.593,18.917,18.543,18.693,342256,0
2017-08-24,18.693,19.117,18.693,18.992,389708,0
2017-08-25,19.042,19.191,18.992,19.142,311106,0
2017-08-28,19.241,19.366,18.892,18.942,365492,0
2017-08-29,18.892,19.092,18.593,19.042,446831,0
2017-08-30,19.042,19.092,18.743,18.842,241080,0
2017-08-31,18.992,18.992,18.693,18.942,353006,0
2017-09-01,18.992,19.291,18.942,19.241,223417,0
2017-09-05,19.191,19.291,18.892,18.992,278947,0
2017-09-06,19.042,19.241,18.892,19.092,313611,0
2017-09-07,19.191,19.191,18.867,18.892,232245,0
2017-09-08,18.942,19.565,18.842,19.54,276524,0
2017-09-11,19.64,20.089,19.59,19.939,477887,0
2017-09-12,19.989,20.338,19.914,20.338,423426,0
2017-09-13,20.288,20.512,20.039,20.438,530889,0
2017-09-14,20.288,20.338,20.039,20.089,409791,0
2017-09-15,19.889,20.338,19.765,20.238,859115,0
2017-09-18,20.288,20.438,20.089,20.089,242596,0
2017-09-19,20.188,20.487,19.939,20.338,361466,0
2017-09-20,20.338,20.737,20.188,20.687,414210,0
2017-09-21,20.587,21.335,20.288,21.235,606056,0
2017-09-22,21.135,21.41,21.086,21.335,427981,0
2017-09-25,21.435,21.684,21.185,21.484,390556,0
2017-09-26,21.484,21.983,21.335,21.734,476778,0
2017-09-27,21.883,22.531,20.986,21.783,435261,0
2017-09-28,21.783,22.083,21.685,21.958,233836,0
2017-09-29,22.033,22.033,21.734,21.833,378746,0
2017-10-02,21.883,22.332,21.684,22.282,356566,0
2017-10-03,22.182,22.182,21.734,22.083,371799,0
2017-10-04,22.083,22.232,21.833,21.983,237693,0
2017-10-05,21.983,22.182,21.783,21.883,260541,0
2017-10-06,21.883,21.983,21.634,21.983,185594,0
2017-10-09,21.983,22.132,21.634,21.684,144981,0
2017-10-10,21.833,21.908,21.584,21.833,205243,0
2017-10-11,21.734,21.933,21.659,21.883,180170,0
2017-10-12,21.883,22.182,21.883,22.132,220954,0
2017-10-13,21.933,22.132,21.858,21.883,267922,0
2017-10-16,21.883,22.132,21.534,21.883,207403,0
2017-10-17,21.584,22.033,21.584,21.734,232213,0
2017-10-18,21.783,21.983,21.634,21.883,431616,0
2017-10-19,21.734,21.883,21.534,21.833,120704,0
2017-10-20,21.983,22.332,21.833,21.983,413329,0
2017-10-23,22.033,22.083,21.584,21.734,337501,0
2017-10-24,21.684,21.833,21.385,21.634,462115,0
2017-10-25,21.634,21.634,21.185,21.534,509662,0
2017-10-26,22.132,23.08,21.933,22.731,927609,0
2017-10-27,22.083,23.777,21.14,23.179,808609,0
2017-10-30,22.835,23.179,22.432,22.631,488042,0
2017-10-31,22.78,22.93,22.631,22.731,435181,0
2017-11-01,22.78,22.88,22.531,22.631,381479,0
2017-11-02,22.531,23.678,22.481,22.631,447130,0
2017-11-03,22.731,22.93,22.432,22.681,292179,0
2017-11-06,22.631,22.88,22.187,22.88,394811,0
2017-11-07,22.88,22.88,22.531,22.731,329245,0
2017-11-08,22.93,23.157,22.731,22.93,594089,0
2017-11-09,22.8,23.05,22.6,22.9,402056,0
2017-11-10,22.8,23.24,22.7,23,421143,0
