Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.3,13.743,13.3,13.733,42569,0
2005-02-28,13.724,14.002,13.724,13.992,49528,0
2005-03-01,14.031,14.377,14.031,14.377,113526,0
2005-03-02,14.377,14.377,14.167,14.253,83751,0
2005-03-03,14.395,15.2,14.377,14.555,183642,0
2005-03-04,14.682,15.317,14.682,15.258,156931,0
2005-03-07,15.335,15.63,14.825,14.835,84030,0
2005-03-08,14.835,15.076,14.825,14.883,30884,0
2005-03-09,14.883,14.942,14.844,14.883,46745,0
2005-03-10,14.913,14.913,13.992,14.204,67336,0
2005-03-11,14.233,14.461,14.148,14.148,36171,0
2005-03-14,14.148,14.253,13.924,14.167,32000,0
2005-03-15,14.167,14.519,14.138,14.461,55927,0
2005-03-16,14.434,14.434,14.09,14.138,35337,0
2005-03-17,14.148,14.633,14.07,14.519,21704,0
2005-03-18,14.604,14.604,14.167,14.194,50641,0
2005-03-21,14.167,15.115,14.11,14.805,118811,0
2005-03-22,14.913,15.373,14.913,14.913,86537,0
2005-03-23,14.932,15.095,14.377,14.951,72625,0
2005-03-24,14.969,15.027,14.922,14.969,38398,0
2005-03-28,14.969,15.143,14.854,15.143,59546,0
2005-03-29,15.2,15.92,15.153,15.4,91822,0
2005-03-30,15.544,16.341,15.544,16.312,112688,0
2005-03-31,16.445,16.445,16.005,16.128,90431,0
2005-04-01,16.187,16.207,15.133,15.278,87646,0
2005-04-04,15.278,15.44,14.922,14.978,52309,0
2005-04-05,14.835,14.922,14.48,14.663,86257,0
2005-04-06,14.624,15.095,14.624,14.969,28937,0
2005-04-07,14.969,14.969,14.538,14.787,111856,0
2005-04-08,14.825,15.095,14.796,15.017,35337,0
2005-04-11,15.017,15.469,14.988,15.066,71510,0
2005-04-12,15.007,15.364,14.951,15.325,43405,0
2005-04-13,15.181,15.582,15.181,15.486,46745,0
2005-04-14,15.449,15.592,15.307,15.364,61217,0
2005-04-15,15.239,15.239,14.805,14.913,42852,0
2005-04-18,14.739,15.162,14.253,14.538,52864,0
2005-04-19,14.585,14.969,14.555,14.844,63858,0
2005-04-20,14.663,14.739,14.022,14.11,60939,0
2005-04-21,14.119,14.377,13.589,14.224,33113,0
2005-04-22,14.339,14.339,13.186,13.224,64413,0
2005-04-25,12.979,13.12,12.604,12.979,73180,0
2005-04-26,12.834,13.503,12.736,12.9,34363,0
2005-04-27,12.9,13.176,12.65,12.949,27407,0
2005-04-28,12.873,12.92,12.574,12.574,23235,0
2005-04-29,12.689,12.873,12.546,12.689,43266,0
2005-05-02,12.939,12.979,12.66,12.795,24626,0
2005-05-03,12.785,13.148,12.689,12.689,44520,0
2005-05-04,12.717,13.044,12.717,13.044,26295,0
2005-05-05,13.215,14.31,13.215,13.368,61772,0
2005-05-06,13.444,13.473,12.756,12.873,29910,0
2005-05-09,13.044,13.589,12.873,13.511,23372,0
2005-05-10,13.444,13.444,13.176,13.396,37146,0
2005-05-11,13.511,13.724,13.377,13.463,52170,0
2005-05-12,13.55,13.658,13.444,13.463,35200,0
2005-05-13,13.511,13.619,13.3,13.3,28937,0
2005-05-16,13.186,13.215,12.727,12.979,43966,0
2005-05-17,12.9,13.082,12.717,13.082,54121,0
2005-05-18,13.186,13.811,13.12,13.589,40760,0
2005-05-19,13.658,13.762,13.511,13.57,59264,0
2005-05-20,13.511,13.589,13.454,13.473,9875,0
2005-05-23,13.444,13.531,13.3,13.473,13771,0
2005-05-24,13.176,13.55,12.077,13.34,18365,0
2005-05-25,13.3,13.3,12.939,13.025,22260,0
2005-05-26,13.054,13.054,12.372,12.402,54676,0
2005-05-27,12.229,12.469,12.151,12.344,81111,0
2005-05-31,12.285,12.949,12.229,12.873,29353,0
2005-06-01,12.939,13.3,12.939,13.272,63163,0
2005-06-02,13.511,13.648,13.396,13.521,33529,0
2005-06-03,13.619,13.811,13.521,13.55,15303,0
2005-06-06,13.619,13.619,13.3,13.387,29772,0
2005-06-07,13.368,14.08,13.368,13.868,22120,0
2005-06-08,13.943,14.194,13.924,14.031,27269,0
2005-06-09,14.129,14.272,13.953,14.194,15721,0
2005-06-10,14.29,14.5,14.214,14.377,13077,0
2005-06-13,14.441,14.594,14.377,14.585,15860,0
2005-06-14,14.663,14.729,14.529,14.633,16695,0
2005-06-15,14.719,14.805,14.575,14.796,25461,0
2005-06-16,14.796,14.951,14.787,14.951,17111,0
2005-06-17,14.951,15.076,14.951,14.988,46745,0
2005-06-20,14.951,14.988,14.844,14.844,16835,0
2005-06-21,14.767,14.767,14.604,14.624,29077,0
2005-06-22,14.624,14.796,14.519,14.739,15581,0
2005-06-23,14.739,14.873,14.692,14.739,14051,0
2005-06-24,14.767,14.815,14.555,14.555,29353,0
2005-06-27,14.529,14.538,14.194,14.31,24902,0
2005-06-28,14.233,14.319,14.214,14.31,41317,0
2005-06-29,14.339,14.864,14.339,14.815,11545,0
2005-06-30,14.988,15.095,14.913,15.027,25044,0
2005-07-01,15.2,15.248,15.105,15.248,27269,0
2005-07-05,15.248,15.92,15.248,15.92,42292,0
2005-07-06,15.775,16.005,15.766,16.005,20728,0
2005-07-07,15.881,15.881,15.698,15.766,44102,0
2005-07-08,15.659,15.813,15.64,15.813,50641,0
2005-07-11,15.967,16.483,14.377,15.486,845736,0
2005-07-12,15.554,15.61,15.449,15.544,69282,0
2005-07-13,15.544,15.563,15.459,15.506,32973,0
2005-07-14,15.506,16.005,14.739,15.544,237207,0
2005-07-15,15.544,15.813,15.544,15.813,26295,0
2005-07-18,15.746,16.033,15.746,16.005,36452,0
2005-07-19,15.996,16.052,15.813,15.948,20173,0
2005-07-20,15.881,15.881,15.449,15.766,29215,0
2005-07-21,15.795,15.795,15.534,15.679,26295,0
2005-07-22,15.708,16.312,15.669,16.312,31718,0
2005-07-25,16.426,16.674,16.322,16.435,34920,0
2005-07-26,16.445,16.963,16.322,16.963,41737,0
2005-07-27,17.05,17.54,16.983,17.54,79022,0
2005-07-28,17.578,17.643,17.031,17.588,38120,0
2005-07-29,17.663,17.719,17.615,17.615,24763,0
2005-08-01,17.615,17.615,16.925,16.954,58572,0
2005-08-02,17.031,17.214,17.031,17.205,17668,0
2005-08-03,17.176,17.176,16.857,16.973,18365,0
2005-08-04,16.886,16.886,16.598,16.752,25461,0
2005-08-05,16.569,16.569,16.187,16.463,46883,0
2005-08-08,16.463,16.463,14.253,14.253,209519,0
2005-08-09,14.233,14.519,12.979,13.062,157908,0
2005-08-10,13.272,14.5,13.272,14.07,102255,0
2005-08-11,14.233,14.5,14.233,14.329,86257,0
2005-08-12,14.194,14.194,13.493,14.012,109350,0
2005-08-15,14.177,14.177,13.619,13.686,46050,0
2005-08-16,13.676,13.686,13.589,13.599,67057,0
2005-08-17,13.58,13.589,13.176,13.244,78188,0
2005-08-18,13.224,13.262,12.969,13.13,80692,0
2005-08-19,13.186,13.829,13.186,13.743,28240,0
2005-08-22,13.658,13.724,13.234,13.31,40345,0
2005-08-23,13.444,13.724,13.3,13.33,29772,0
2005-08-24,13.3,13.638,13.3,13.368,24068,0
2005-08-25,13.31,13.33,13.186,13.262,28378,0
2005-08-26,13.148,13.658,13.148,13.658,28240,0
2005-08-29,13.473,13.907,13.262,13.849,33805,0
2005-08-30,13.811,13.811,13.444,13.666,19057,0
2005-08-31,13.762,14.538,13.658,14.377,44939,0
2005-09-01,14.441,15.373,14.441,14.653,95996,0
2005-09-02,14.585,14.959,14.461,14.673,22954,0
2005-09-06,14.643,15.2,14.643,14.988,20593,0
2005-09-07,14.903,15.469,14.903,15.229,69838,0
2005-09-08,15.133,15.162,14.624,14.903,30052,0
2005-09-09,14.815,14.969,14.519,14.719,18783,0
2005-09-12,14.604,14.604,14.177,14.224,38677,0
2005-09-13,14.129,14.272,13.992,14.129,35893,0
2005-09-14,14.051,14.194,13.658,13.676,51336,0
2005-09-15,13.619,13.724,13.424,13.424,50223,0
2005-09-16,13.503,13.992,13.473,13.992,80413,0
2005-09-19,13.907,13.943,13.801,13.849,14747,0
2005-09-20,13.943,14.29,13.868,13.907,29353,0
2005-09-21,13.992,14.31,13.609,13.609,21148,0
2005-09-22,13.531,13.55,13.406,13.463,20728,0
2005-09-23,13.406,13.839,13.387,13.839,10017,0
2005-09-26,13.907,14.012,13.811,13.887,11128,0
2005-09-27,13.801,13.801,13.358,13.493,59823,0
2005-09-28,13.55,13.55,13.292,13.33,69699,0
2005-09-29,13.33,13.33,13.148,13.224,115473,0
2005-09-30,13.224,13.272,13.158,13.158,21840,0
2005-10-03,13.091,13.696,13.091,13.589,38813,0
2005-10-04,13.511,14.012,13.511,13.714,14327,0
2005-10-05,13.714,13.811,13.387,13.406,51336,0
2005-10-06,13.3,13.33,13.195,13.292,42292,0
2005-10-07,13.444,13.801,13.444,13.696,27407,0
2005-10-10,13.696,13.696,13.521,13.609,6957,0
2005-10-11,13.511,13.589,13.434,13.521,13498,0
2005-10-12,13.444,13.619,13.3,13.55,24763,0
2005-10-13,13.511,13.589,13.33,13.55,23928,0
2005-10-14,13.599,13.648,13.503,13.609,17527,0
2005-10-17,13.648,13.648,13.521,13.589,18641,0
2005-10-18,13.406,13.473,13.358,13.454,11545,0
2005-10-19,13.416,13.907,13.368,13.887,22678,0
2005-10-20,13.839,13.839,13.55,13.55,9599,0
2005-10-21,13.658,13.934,13.638,13.907,17947,0
2005-10-24,13.982,14.377,13.973,14.357,16138,0
2005-10-25,14.377,14.575,14.31,14.367,14327,0
2005-10-26,14.367,14.48,14.31,14.31,5565,0
2005-10-27,14.48,14.48,14.11,14.11,9043,0
2005-10-28,14.233,14.243,14.148,14.224,10017,0
2005-10-31,14.903,14.988,13.943,14.932,28660,0
2005-11-01,14.913,14.913,14.538,14.614,12936,0
2005-11-02,14.663,15.095,14.663,15.017,30606,0
2005-11-03,15.095,15.297,15.095,15.2,17809,0
2005-11-04,15.219,15.219,14.815,14.951,23650,0
2005-11-07,15.813,16.512,15.469,16.235,158879,0
2005-11-08,16.283,16.389,16.148,16.389,34641,0
2005-11-09,16.493,16.81,16.351,16.723,45214,0
2005-11-10,16.723,16.723,16.245,16.637,43966,0
2005-11-11,16.674,16.713,16.389,16.463,36171,0
2005-11-14,16.598,16.713,15.813,15.813,28798,0
2005-11-15,15.708,15.833,15.43,15.43,16554,0
2005-11-16,15.325,15.554,15.095,15.554,33805,0
2005-11-17,15.63,15.996,15.582,15.996,26850,0
2005-11-18,16.138,16.138,15.958,16.119,20450,0
2005-11-21,16.033,16.119,15.756,16.119,25461,0
2005-11-22,16.099,16.177,16.033,16.099,20450,0
2005-11-23,16.062,16.148,16.033,16.099,26850,0
2005-11-25,16.062,16.128,16.033,16.099,7094,0
2005-11-28,15.996,16.177,15.958,15.958,28378,0
2005-11-29,16.099,16.109,15.891,16.033,34223,0
2005-11-30,15.996,16.857,15.996,16.569,55090,0
2005-12-01,16.752,17.253,16.674,17.137,56204,0
2005-12-02,17.214,17.53,17.088,17.511,22954,0
2005-12-05,17.643,17.719,17.147,17.253,37979,0
2005-12-06,17.317,17.719,17.317,17.663,37979,0
2005-12-07,17.833,17.843,17.578,17.691,23372,0
2005-12-08,17.643,17.833,17.588,17.824,14885,0
2005-12-09,17.892,17.892,17.615,17.776,31860,0
2005-12-12,17.786,18.151,17.719,18.121,27686,0
2005-12-13,18.151,18.65,18.131,18.65,41459,0
2005-12-14,18.583,19.091,18.545,18.937,29353,0
2005-12-15,18.937,18.937,17.873,18.583,88481,0
2005-12-16,18.65,18.822,18.44,18.754,85561,0
2005-12-19,18.754,19.388,18.518,18.842,94324,0
2005-12-20,18.87,18.87,18.094,18.19,48694,0
2005-12-21,18.19,18.324,17.969,18.008,14051,0
2005-12-22,17.901,18.19,17.7,18.075,25461,0
2005-12-23,17.901,18.008,17.863,17.901,16277,0
2005-12-27,18.008,18.028,17.824,17.949,20593,0
2005-12-28,18.036,18.046,17.786,17.949,19200,0
2005-12-29,17.901,17.901,17.53,17.643,20450,0
2005-12-30,17.578,17.578,16.886,16.886,21287,0
2006-01-03,16.752,17.137,15.813,17.137,70676,0
2006-01-04,17.069,17.214,17.069,17.186,11824,0
2006-01-05,17.224,17.843,17.186,17.843,37146,0
2006-01-06,18.008,18.248,17.949,18.121,37009,0
2006-01-09,18.296,18.324,18.075,18.094,42015,0
2006-01-10,18.113,18.306,17.901,18.113,29632,0
2006-01-11,18.113,18.113,17.749,17.776,31440,0
2006-01-12,17.596,17.786,17.107,17.186,47162,0
2006-01-13,17.253,17.53,17.205,17.205,22678,0
2006-01-17,17.069,17.317,16.896,17.317,44383,0
2006-01-18,17.214,17.473,17.098,17.253,26709,0
2006-01-19,17.253,17.454,17.214,17.395,16554,0
2006-01-20,17.578,17.615,17.186,17.28,44383,0
2006-01-23,17.253,17.425,17.253,17.271,24902,0
2006-01-24,17.317,17.969,17.317,17.969,22678,0
2006-01-25,17.969,18.199,17.643,17.882,25320,0
2006-01-26,17.969,18.67,17.93,18.631,19615,0
2006-01-27,18.621,18.67,18.459,18.611,17251,0
2006-01-30,18.66,18.67,18.469,18.583,22816,0
2006-01-31,18.545,18.621,18.19,18.555,37840,0
2006-02-01,18.65,19.165,18.593,19.082,44241,0
2006-02-02,19.082,19.322,18.88,19.11,43682,0
2006-02-03,19.224,19.407,19.156,19.407,21423,0
2006-02-06,19.513,19.696,19.312,19.696,34641,0
2006-02-07,19.735,19.763,18.842,18.947,35616,0
2006-02-08,18.974,18.974,18.334,18.744,20450,0
2006-02-09,18.832,18.908,18.641,18.65,7791,0
2006-02-10,18.65,18.65,18.278,18.469,10713,0
2006-02-13,18.361,18.508,17.892,17.892,16554,0
2006-02-14,17.901,18.518,17.815,18.469,73038,0
2006-02-15,18.555,19.185,18.555,19.165,34363,0
2006-02-16,19.388,19.725,19.273,19.725,44241,0
2006-02-17,19.725,19.725,19.302,19.474,19057,0
2006-02-21,19.263,19.648,19.185,19.648,42852,0
2006-02-22,19.657,20.06,19.474,20.021,32832,0
2006-02-23,20.06,20.558,19.993,20.49,33805,0
2006-02-24,20.355,20.625,20.267,20.625,20313,0
2006-02-27,20.806,21.343,20.747,21.199,73599,0
2006-02-28,21.274,21.304,20.539,20.634,70676,0
2006-03-01,20.777,20.777,20.49,20.596,38120,0
2006-03-02,20.596,20.663,19.839,20.145,33529,0
2006-03-03,20.145,20.267,18.947,20.06,47718,0
2006-03-06,20.021,20.258,20.021,20.137,43682,0
2006-03-07,20.413,20.911,20.145,20.441,76379,0
2006-03-08,20.451,20.568,20.345,20.375,76935,0
2006-03-09,20.375,20.49,20.145,20.258,45495,0
2006-03-10,20.258,20.258,19.735,19.993,46607,0
2006-03-13,20.155,20.441,20.107,20.404,41179,0
2006-03-14,20.431,20.431,19.877,20.375,49388,0
2006-03-15,20.413,20.558,20.229,20.47,34223,0
2006-03-16,20.49,20.49,20.267,20.431,38120,0
2006-03-17,20.47,20.777,20.365,20.747,133003,0
2006-03-20,20.625,21.094,20.413,21.027,50917,0
2006-03-21,21.027,21.065,20.413,20.413,76935,0
2006-03-22,20.413,20.853,20.413,20.728,43966,0
2006-03-23,20.843,20.911,20.117,20.127,112552,0
2006-03-24,20.375,20.949,20.375,20.882,102812,0
2006-03-27,21.065,21.132,20.959,21.055,62603,0
2006-03-28,21.094,21.237,21.094,21.17,137039,0
2006-03-29,21.18,21.563,21.17,21.563,89875,0
2006-03-30,21.516,21.563,21.382,21.496,89317,0
2006-03-31,21.411,21.957,21.401,21.957,108516,0
2006-04-03,22.004,22.569,21.957,22.484,116027,0
2006-04-04,22.666,23.028,22.358,22.559,165277,0
2006-04-05,22.715,22.839,22.244,22.502,101143,0
2006-04-06,22.52,22.52,21.746,22.063,90710,0
2006-04-07,22.101,22.13,21.314,21.534,140932,0
2006-04-10,21.352,21.421,20.49,20.824,198252,0
2006-04-11,20.777,20.843,19.954,20.06,110463,0
2006-04-12,20.06,20.306,20.021,20.127,51476,0
2006-04-13,19.984,20.719,19.984,20.306,69699,0
2006-04-17,20.306,20.843,20.306,20.671,109212,0
2006-04-18,20.911,22.791,20.911,22.273,363743,0
2006-04-19,22.51,23.288,22.329,23.087,104759,0
2006-04-20,23.116,23.413,22.904,22.942,171958,0
2006-04-21,23.72,24.353,23.384,23.845,123752,0
2006-04-24,24.851,25.234,24.448,24.765,153803,0
2006-04-25,25.301,25.33,23.519,24.131,128861,0
2006-04-26,24.372,24.775,24.218,24.409,84728,0
2006-04-27,24.648,24.746,24.092,24.131,114465,0
2006-04-28,23.961,24.487,23.203,23.49,72935,0
2006-05-01,23.692,24.562,23.672,23.913,69074,0
2006-05-02,24.15,24.658,24.046,24.514,84624,0
2006-05-03,24.756,25.291,24.619,24.937,106222,0
2006-05-04,25.015,25.301,24.937,25.157,91927,0
2006-05-05,25.252,26.597,25.252,26.258,155994,0
2006-05-08,25.397,25.397,19.629,19.984,1232400,0
2006-05-09,19.407,20.509,19.351,19.629,370629,0
2006-05-10,19.629,20.219,19.513,19.925,209939,0
2006-05-11,19.944,19.944,18.947,19.033,182078,0
2006-05-12,19.033,19.043,17.395,17.682,406626,0
2006-05-15,17.588,18.16,17.492,17.52,228827,0
2006-05-16,17.52,17.682,16.905,16.945,220478,0
2006-05-17,16.935,17.434,16.541,17.28,222672,0
2006-05-18,17.28,17.55,16.905,17.002,145766,0
2006-05-19,16.762,17.195,16.578,16.848,132829,0
2006-05-22,16.838,16.896,16.197,16.664,134708,0
2006-05-23,16.569,16.664,15.92,15.92,67614,0
2006-05-24,15.958,16.435,15.92,16.293,100899,0
2006-05-25,16.435,16.772,16.293,16.772,79196,0
2006-05-26,16.866,18.238,16.81,18.209,157873,0
2006-05-30,18.66,18.688,18.199,18.449,186149,0
2006-05-31,18.449,18.611,17.729,18.141,210251,0
2006-06-01,18.113,18.219,17.605,18.209,115926,0
2006-06-02,18.352,18.459,17.833,18.151,85247,0
2006-06-05,18.151,18.151,16.302,16.302,185314,0
2006-06-06,16.312,16.312,15.373,15.563,175194,0
2006-06-07,15.563,15.659,15.046,15.2,168409,0
2006-06-08,15.143,15.317,14.555,14.893,148794,0
2006-06-09,15.191,15.287,14.663,14.682,157243,0
2006-06-12,14.624,14.624,13.953,14.002,200968,0
2006-06-13,14.28,14.71,13.992,14.451,278285,0
2006-06-14,14.663,14.663,13.56,14.1,265659,0
2006-06-15,14.1,15.143,14.1,15.007,162567,0
2006-06-16,15.007,15.037,13.943,14.405,329620,0
2006-06-19,14.49,14.49,13.696,13.897,119787,0
2006-06-20,13.801,14.214,13.503,14.002,90986,0
2006-06-21,14.012,14.3,13.897,14.041,112588,0
2006-06-22,14.051,14.5,13.897,14.49,221103,0
2006-06-23,14.614,15.027,14.604,14.959,191260,0
2006-06-26,15.105,15.317,14.959,15.307,159333,0
2006-06-27,15.4,15.544,14.663,14.777,195331,0
2006-06-28,14.805,14.932,14.386,14.653,70431,0
2006-06-29,14.749,14.854,14.186,14.653,155892,0
2006-06-30,14.701,15.191,14.701,14.835,207436,0
2006-07-03,14.951,15.478,14.951,15.478,50398,0
2006-07-05,15.572,15.63,14.614,14.739,97664,0
2006-07-06,14.663,14.719,14.1,14.167,83890,0
2006-07-07,14.167,14.998,14.1,14.434,83890,0
2006-07-10,14.529,14.71,14.186,14.263,78780,0
2006-07-11,14.243,14.414,13.897,14.367,81596,0
2006-07-12,14.367,14.529,13.953,14.119,81805,0
2006-07-13,14.09,14.09,13.801,13.801,95892,0
2006-07-14,13.821,13.839,13.434,13.454,80553,0
2006-07-17,13.493,13.57,13.224,13.424,111232,0
2006-07-18,13.511,13.638,13.176,13.628,76901,0
2006-07-19,13.686,14.367,13.666,14.29,78780,0
2006-07-20,14.377,14.5,13.272,13.282,92655,0
2006-07-21,13.282,13.282,12.891,13.11,104032,0
2006-07-24,13.56,14.272,13.56,13.992,106848,0
2006-07-25,13.992,14.451,13.897,14.186,131578,0
2006-07-26,14.09,14.434,13.752,14.233,91720,0
2006-07-27,14.272,14.377,13.56,13.714,131578,0
2006-07-28,13.801,13.858,13.473,13.752,130116,0
2006-07-31,13.658,14.214,13.658,14.138,89214,0
2006-08-01,14.09,14.233,13.897,14.061,81596,0
2006-08-02,14.061,14.538,13.963,14.243,98081,0
2006-08-03,14.186,14.395,13.782,14.253,100690,0
2006-08-04,14.348,14.729,13.55,13.953,107160,0
2006-08-07,13.609,13.752,12.372,12.939,309795,0
2006-08-08,12.939,13.091,12.479,12.556,222357,0
2006-08-09,12.566,13.034,12.508,12.527,101943,0
2006-08-10,12.498,12.785,12.479,12.756,87858,0
2006-08-11,12.756,12.9,12.622,12.746,83684,0
2006-08-14,12.844,13.368,12.717,13.234,106638,0
2006-08-15,13.416,13.473,13.167,13.396,87231,0
2006-08-16,13.416,13.473,13.234,13.396,65423,0
2006-08-17,13.377,13.531,13.368,13.406,78675,0
2006-08-18,13.503,13.503,13.148,13.358,61458,0
2006-08-21,13.348,13.416,13.015,13.13,39859,0
2006-08-22,13.148,13.416,13.044,13.244,63650,0
2006-08-23,13.244,13.396,12.939,13.082,71056,0
2006-08-24,13.082,13.186,12.642,12.939,261171,0
2006-08-25,12.939,13.34,12.939,13.13,32241,0
2006-08-28,13.167,13.416,13.167,13.224,92971,0
2006-08-29,13.215,13.473,13.13,13.444,78052,0
2006-08-30,13.493,14.471,13.493,14.395,105283,0
2006-08-31,14.405,14.71,13.973,14.424,93492,0
2006-09-01,14.519,14.998,14.367,14.624,69805,0
2006-09-05,14.663,14.719,14.594,14.692,29842,0
2006-09-06,14.614,14.653,13.743,13.743,65006,0
2006-09-07,13.705,13.801,13.463,13.531,68656,0
2006-09-08,13.521,13.868,13.521,13.696,26606,0
2006-09-11,13.733,13.772,13.416,13.511,55304,0
2006-09-12,13.57,14.529,13.57,14.214,97978,0
2006-09-13,14.3,14.749,14.253,14.692,50709,0
2006-09-14,14.643,14.796,14.529,14.749,39548,0
2006-09-15,14.893,16.052,14.758,15.524,259502,0
2006-09-18,15.43,15.43,14.988,15.153,55928,0
2006-09-19,15.229,15.554,14.903,15.325,66257,0
2006-09-20,15.41,16.033,15.383,15.679,64378,0
2006-09-21,15.727,15.746,14.805,15.124,66676,0
2006-09-22,14.951,14.959,14.3,14.594,67302,0
2006-09-25,14.682,15.43,14.614,15.383,58223,0
2006-09-26,15.41,15.967,15.354,15.967,77631,0
2006-09-27,15.958,16.099,15.718,15.833,81908,0
2006-09-28,15.862,16.207,15.354,15.649,36104,0
2006-09-29,14.377,14.377,12.844,13.416,485510,0
2006-10-02,13.368,13.733,12.891,13.55,157243,0
2006-10-03,13.638,14.022,13.368,13.628,130535,0
2006-10-04,13.54,14.272,13.224,14.204,142533,0
2006-10-05,14.157,14.5,13.821,14.367,83890,0
2006-10-06,14.28,14.386,13.992,14.214,31407,0
2006-10-09,14.243,14.585,14.119,14.49,49877,0
2006-10-10,14.424,14.434,13.801,14.204,74186,0
2006-10-11,14.233,14.348,13.907,14.148,71683,0
2006-10-12,14.186,14.51,14.186,14.395,42468,0
2006-10-13,14.451,14.787,14.386,14.692,88379,0
2006-10-16,14.663,15.679,14.663,15.544,109455,0
2006-10-17,15.383,15.62,15.2,15.219,271291,0
2006-10-18,15.287,15.478,15.124,15.335,65841,0
2006-10-19,15.268,15.708,15.143,15.515,43302,0
2006-10-20,15.554,15.554,15.335,15.41,51441,0
2006-10-23,15.317,15.449,15.143,15.344,57910,0
2006-10-24,15.344,15.383,15.239,15.268,61355,0
2006-10-25,15.268,15.649,15.239,15.582,84624,0
2006-10-26,15.649,15.669,15.248,15.43,90882,0
2006-10-27,15.373,15.496,15.056,15.278,70745,0
2006-10-30,15.278,15.335,15.172,15.335,44974,0
2006-10-31,15.335,15.335,15.095,15.162,68762,0
2006-11-01,15.191,15.258,14.538,14.575,79824,0
2006-11-02,14.377,14.614,14.002,14.022,75023,0
2006-11-03,14.119,14.434,13.897,14.319,81700,0
2006-11-06,14.319,14.357,13.943,14.012,95369,0
2006-11-07,13.992,14.519,13.943,13.953,70643,0
2006-11-08,13.907,14.329,13.907,14.11,122604,0
2006-11-09,14.09,14.09,13.463,13.638,328683,0
2006-11-10,13.638,13.849,13.599,13.714,98814,0
2006-11-13,13.676,14.041,13.609,13.897,149108,0
2006-11-14,13.897,14.11,13.705,14.1,178009,0
2006-11-15,13.801,14.424,13.801,14.357,166846,0
2006-11-16,14.367,14.835,14.367,14.815,145560,0
2006-11-17,14.854,15.027,14.835,15.027,130535,0
2006-11-20,15.007,15.43,14.998,15.383,171852,0
2006-11-21,15.392,15.862,15.287,15.843,127094,0
2006-11-22,15.862,16.014,15.813,16.014,58745,0
2006-11-24,15.92,16.043,15.872,15.996,47268,0
2006-11-27,15.881,15.967,15.833,15.891,108830,0
2006-11-28,15.833,15.948,15.795,15.91,101423,0
2006-11-29,15.92,16.463,15.91,16.463,126152,0
2006-11-30,16.493,17.492,16.293,17.078,133976,0
2006-12-01,17.078,17.078,15.91,16.014,131056,0
2006-12-04,16.099,16.742,16.071,16.531,62921,0
2006-12-05,16.578,16.772,15.91,15.92,94744,0
2006-12-06,15.92,16.158,15.669,15.938,71056,0
2006-12-07,16.005,16.005,15.766,15.813,66257,0
2006-12-08,15.718,16.005,15.592,15.669,80345,0
2006-12-11,15.592,15.669,15.191,15.43,87647,0
2006-12-12,15.335,15.4,15.046,15.046,76170,0
2006-12-13,15.076,15.095,14.5,14.692,82744,0
2006-12-14,14.701,14.951,14.48,14.71,66676,0
2006-12-15,14.787,15.027,14.624,14.719,92136,0
2006-12-18,14.787,14.932,14.624,14.71,66257,0
2006-12-19,14.614,14.844,14.471,14.663,81908,0
2006-12-20,14.565,15.191,14.48,15.056,130846,0
2006-12-21,15.085,15.21,14.815,14.873,42571,0
2006-12-22,14.854,15.085,14.663,15.085,41738,0
2006-12-26,15.046,15.688,15.017,15.669,54260,0
2006-12-27,15.718,16.109,15.718,15.881,62397,0
2006-12-28,15.813,16.099,15.601,15.601,60204,0
2006-12-29,15.582,15.592,15.095,15.239,90154,0
2007-01-03,15.307,15.43,15.007,15.335,109248,0
2007-01-04,15.335,15.354,14.998,15.278,68867,0
2007-01-05,14.815,15.325,14.815,15.133,119681,0
2007-01-08,15.085,15.219,14.913,15.095,57283,0
2007-01-09,15.095,15.239,14.913,15.2,62295,0
2007-01-10,15.143,15.191,15.017,15.181,56239,0
2007-01-11,15.181,15.459,15.143,15.335,250218,0
2007-01-12,15.335,15.534,15.248,15.524,70643,0
2007-01-16,15.563,16.148,15.563,15.872,81700,0
2007-01-17,15.785,16.148,15.698,15.805,51965,0
2007-01-18,15.785,15.785,15.229,15.383,122290,0
2007-01-19,15.335,15.515,15.278,15.41,33496,0
2007-01-22,15.43,15.737,14.815,15.191,70953,0
2007-01-23,15.191,15.572,15.066,15.364,54363,0
2007-01-24,15.354,15.61,15.317,15.61,37147,0
2007-01-25,15.64,15.718,15.037,15.085,51860,0
2007-01-26,15.143,15.325,14.922,15.297,34956,0
2007-01-29,15.239,15.572,15.239,15.554,34749,0
2007-01-30,15.554,16.005,15.534,15.977,47268,0
2007-01-31,15.93,16.128,15.862,16.023,58223,0
2007-02-01,16.014,16.09,15.718,15.93,92760,0
2007-02-02,15.948,16.052,15.833,16.052,68553,0
2007-02-05,15.977,16.043,15.813,15.996,41426,0
2007-02-06,15.977,16.099,15.843,15.91,43302,0
2007-02-07,15.91,16.005,15.795,16.005,47060,0
2007-02-08,16.014,16.023,15.862,16.014,42887,0
2007-02-09,15.977,15.977,15.506,15.582,77214,0
2007-02-12,15.582,16.283,15.486,16.043,58637,0
2007-02-13,16.099,16.578,15.986,16.559,75658,0
2007-02-14,16.502,16.905,16.109,16.158,68344,0
2007-02-15,16.158,16.389,15.93,16.109,34642,0
2007-02-16,16.109,16.389,15.891,16.255,43717,0
2007-02-20,16.245,16.742,16.245,16.664,60517,0
2007-02-21,16.664,17.578,16.664,17.578,74712,0
2007-02-22,17.643,18.66,17.444,18.593,153176,0
2007-02-23,19.165,19.165,18.008,18.352,101839,0
2007-02-26,18.352,18.908,18.056,18.094,180826,0
2007-02-27,17.882,17.882,17.078,17.376,118848,0
2007-02-28,17.366,17.366,15.335,16.541,160688,0
2007-03-01,16.099,16.263,15.563,16.148,177698,0
2007-03-02,16.148,16.694,16.148,16.37,124481,0
2007-03-05,16.197,16.549,16.197,16.361,152654,0
2007-03-06,16.483,16.559,16.322,16.531,65738,0
2007-03-07,16.483,16.493,16.322,16.389,130326,0
2007-03-08,16.052,16.235,14.233,14.575,319604,0
2007-03-09,14.815,15.017,13.782,14.272,240197,0
2007-03-12,14.434,14.854,14.243,14.767,134289,0
2007-03-13,14.31,14.565,13.3,13.696,268474,0
2007-03-14,13.609,14.214,13.56,13.943,173732,0
2007-03-15,13.897,14.538,13.858,14.441,261902,0
2007-03-16,14.441,14.5,14.28,14.395,176339,0
2007-03-19,14.51,15.143,14.377,14.998,150569,0
2007-03-20,14.998,15.659,14.932,15.297,117072,0
2007-03-21,15.287,16.197,15.2,16.033,134185,0
2007-03-22,16.148,16.263,15.718,16.052,110189,0
2007-03-23,16.052,16.417,16.005,16.302,104864,0
2007-03-26,16.341,16.549,16.052,16.463,90570,0
2007-03-27,16.445,16.445,16.071,16.128,75023,0
2007-03-28,16.014,16.158,15.297,15.679,104344,0
2007-03-29,16.005,16.005,15.027,15.862,68031,0
2007-03-30,15.938,16.455,15.756,16.379,106532,0
2007-04-02,16.379,16.379,15.649,15.737,118950,0
2007-04-03,15.746,16.109,15.572,15.582,58223,0
2007-04-04,15.601,15.813,15.258,15.373,76587,0
2007-04-05,15.373,15.4,14.883,14.959,92343,0
2007-04-09,14.951,15.449,14.805,15.181,213278,0
2007-04-10,15.191,15.297,15.085,15.153,58015,0
2007-04-11,15.191,15.191,14.471,14.51,89529,0
2007-04-12,14.441,14.932,14.377,14.913,106532,0
2007-04-13,14.978,15.115,14.594,14.653,62711,0
2007-04-16,14.758,15.335,14.701,15.335,118742,0
2007-04-17,15.278,15.486,14.864,14.969,105072,0
2007-04-18,14.893,14.903,13.897,14.129,146394,0
2007-04-19,14.061,14.07,13.609,13.648,166742,0
2007-04-20,13.887,14.329,13.752,14.1,163296,0
2007-04-23,14.1,14.414,13.752,13.877,62921,0
2007-04-24,13.839,13.973,13.628,13.877,80242,0
2007-04-25,13.973,14.28,13.973,14.148,51232,0
2007-04-26,14.28,14.519,14.08,14.367,74817,0
2007-04-27,14.29,14.29,13.982,14.224,59999,0
2007-04-30,14.119,14.348,14.012,14.167,99230,0
2007-05-01,14.186,14.263,14.051,14.177,156307,0
2007-05-02,14.186,14.71,14.119,14.51,91823,0
2007-05-03,14.538,14.777,14.461,14.555,81281,0
2007-05-04,14.653,14.796,14.51,14.777,115091,0
2007-05-07,14.758,15.076,14.758,14.854,81908,0
2007-05-08,14.386,14.969,13.619,14.565,302805,0
2007-05-09,14.471,14.48,14.167,14.367,132306,0
2007-05-10,14.377,14.538,14.214,14.377,135541,0
2007-05-11,14.461,14.633,14.377,14.386,99020,0
2007-05-14,14.348,14.348,13.801,13.877,146707,0
2007-05-15,13.839,14.233,13.676,13.801,176234,0
2007-05-16,13.811,13.811,13.589,13.609,125317,0
2007-05-17,13.56,13.599,13.234,13.444,153696,0
2007-05-18,13.454,13.454,13.195,13.262,101943,0
2007-05-21,13.195,13.416,13.195,13.358,115510,0
2007-05-22,13.387,13.387,13.176,13.3,133768,0
2007-05-23,13.254,13.387,12.824,12.959,149208,0
2007-05-24,12.939,13.091,12.594,12.785,135021,0
2007-05-25,12.854,12.939,12.736,12.9,37250,0
2007-05-29,12.92,12.939,12.411,12.546,97145,0
2007-05-30,12.451,12.873,12.239,12.854,168202,0
2007-05-31,12.9,13.215,12.834,13.215,199087,0
2007-06-01,13.272,13.511,13.13,13.377,132098,0
2007-06-04,13.292,13.599,13.186,13.599,94119,0
2007-06-05,13.609,13.782,13.13,13.32,152549,0
2007-06-06,13.224,13.224,12.844,12.91,120516,0
2007-06-07,12.834,12.873,12.517,12.546,139404,0
2007-06-08,12.546,13.072,12.411,13.044,164550,0
2007-06-11,12.988,13.33,12.988,13.1,95892,0
2007-06-12,13.1,13.1,12.489,12.517,147123,0
2007-06-13,12.604,12.939,12.441,12.863,89943,0
2007-06-14,12.863,12.939,12.451,12.546,92033,0
2007-06-15,12.746,13.12,12.65,13.044,270459,0
2007-06-18,13.12,13.195,12.863,12.959,114465,0
2007-06-19,12.949,13.224,12.949,13.215,131996,0
2007-06-20,13.215,13.262,12.795,12.863,79303,0
2007-06-21,12.854,13.167,12.517,13.054,116343,0
2007-06-22,13.082,13.176,12.795,12.844,129595,0
2007-06-25,12.727,13.015,12.421,12.489,103406,0
2007-06-26,12.536,12.939,12.517,12.717,113423,0
2007-06-27,12.622,13.473,12.584,13.473,161107,0
2007-06-28,13.503,13.943,13.493,13.724,130011,0
2007-06-29,13.821,14.11,13.686,13.724,130116,0
2007-07-02,13.752,14.138,13.733,14.041,138151,0
2007-07-03,13.868,13.973,13.821,13.829,44556,0
2007-07-05,13.897,14.825,13.531,14.129,251572,0
2007-07-06,14.663,15.307,13.973,15.027,327326,0
2007-07-09,15.335,15.506,15.095,15.43,295606,0
2007-07-10,15.335,15.478,14.864,15.085,194809,0
2007-07-11,15.143,15.354,15.046,15.181,101839,0
2007-07-12,15.335,15.813,15.239,15.813,119475,0
2007-07-13,15.872,15.872,15.373,15.563,58329,0
2007-07-16,15.534,15.592,14.998,15.105,112689,0
2007-07-17,15.115,15.317,14.854,14.873,77317,0
2007-07-18,14.854,15.181,14.805,15.105,158812,0
2007-07-19,15.317,15.795,15.2,15.679,130535,0
2007-07-20,15.64,15.64,14.565,15.017,192303,0
2007-07-23,15.046,15.181,14.48,14.49,124167,0
2007-07-24,14.186,14.386,13.406,13.54,251572,0
2007-07-25,13.696,13.839,12.815,13.234,164965,0
2007-07-26,12.92,13.358,12.717,12.959,235503,0
2007-07-27,13.072,13.072,12.451,12.469,181243,0
2007-07-30,12.411,12.479,11.98,12.209,244060,0
2007-07-31,12.527,12.727,12.039,12.077,191158,0
2007-08-01,11.99,12.411,11.913,12.354,170912,0
2007-08-02,12.257,12.285,11.836,12.029,138254,0
2007-08-03,11.922,12.009,11.155,11.222,215571,0
2007-08-06,11.251,11.788,11.031,11.501,175816,0
2007-08-07,11.414,12.431,11.414,12.248,186671,0
2007-08-08,12.65,16.263,12.65,14.329,1049904,0
2007-08-09,14.329,16.09,11.75,15.307,1021210,0
2007-08-10,14.988,15.813,14.519,14.959,466623,0
2007-08-13,14.758,14.959,14.3,14.547,212444,0
2007-08-14,14.451,14.519,13.358,13.358,174043,0
2007-08-15,13.254,14.777,13.12,13.454,200652,0
2007-08-16,13.609,14.959,13.511,14.805,261586,0
2007-08-17,15.61,15.91,14.729,14.777,249797,0
2007-08-20,14.825,15.335,14.451,14.988,122916,0
2007-08-21,15.124,15.335,15.007,15.105,70850,0
2007-08-22,15.191,15.44,15.133,15.2,105283,0
2007-08-23,15.307,15.307,14.357,14.604,95576,0
2007-08-24,14.538,15.317,14.538,15.317,66572,0
2007-08-27,15.287,15.335,15.046,15.287,42258,0
2007-08-28,15.153,15.153,14.529,14.729,85562,0
2007-08-29,14.796,15.335,14.519,15.268,81596,0
2007-08-30,15.037,15.344,14.673,14.719,105072,0
2007-08-31,14.951,15.335,14.825,15.007,81908,0
2007-09-04,15.21,15.61,14.998,15.534,165383,0
2007-09-05,15.515,16.389,15.335,15.805,214426,0
2007-09-06,15.958,16.216,15.805,16.014,111961,0
2007-09-07,15.813,16.445,15.459,15.996,152030,0
2007-09-10,16.033,16.293,15.515,15.805,140028,0
2007-09-11,15.679,16.588,15.62,16.541,189698,0
2007-09-12,16.493,16.81,16.062,16.158,148584,0
2007-09-13,16.187,16.694,15.852,16.483,149004,0
2007-09-14,16.293,17.53,16.177,17.127,227782,0
2007-09-17,17.078,17.356,16.848,17.098,95682,0
2007-09-18,17.04,18.209,17.012,18.16,256058,0
2007-09-19,18.19,19.156,18.113,18.555,316264,0
2007-09-20,18.469,18.631,17.691,17.92,197416,0
2007-09-21,18.094,18.488,17.949,18.16,227782,0
2007-09-24,18.229,18.44,17.643,18.008,187609,0
2007-09-25,17.863,18.306,17.786,17.998,194809,0
2007-09-26,18.113,18.258,17.93,18.131,117386,0
2007-09-27,18.18,19.407,18.094,19.101,230288,0
2007-09-28,19.062,19.165,18.564,18.707,106115,0
2007-10-01,18.593,18.956,17.729,18.773,154113,0
2007-10-02,18.851,18.937,18.209,18.352,97664,0
2007-10-03,18.18,18.449,18.036,18.209,176549,0
2007-10-04,18.18,18.498,18.121,18.352,155682,0
2007-10-05,18.449,19.013,18.324,18.908,342454,0
2007-10-08,18.974,19.156,18.717,19.101,131578,0
2007-10-09,19.013,19.455,18.918,19.436,209207,0
2007-10-10,19.341,19.37,18.984,19.263,210251,0
2007-10-11,19.293,19.293,18.066,18.401,138359,0
2007-10-12,18.361,18.479,17.768,17.776,114151,0
2007-10-15,17.749,17.749,16.521,16.963,232583,0
2007-10-16,17.031,17.337,16.829,16.992,126254,0
2007-10-17,17.04,17.473,16.483,16.598,115091,0
2007-10-18,16.531,17.28,16.119,17.233,147334,0
2007-10-19,17.233,17.233,16.071,16.226,167786,0
2007-10-22,15.823,16.255,15.335,15.756,139819,0
2007-10-23,16.052,16.857,16.052,16.733,162252,0
2007-10-24,16.473,16.637,15.515,15.852,235606,0
2007-10-25,15.795,16.483,15.496,16.341,162252,0
2007-10-26,16.463,16.664,15.823,16.361,84831,0
2007-10-29,16.389,17.012,16.302,16.905,144826,0
2007-10-30,16.866,16.905,16.245,16.541,151925,0
2007-10-31,16.569,17.117,16.531,17.031,143055,0
2007-11-01,16.578,16.772,14.787,14.854,280683,0
2007-11-02,15.046,15.317,14.367,14.969,216722,0
2007-11-05,14.932,14.998,14.204,14.5,256263,0
2007-11-06,14.519,15.515,14.3,15.268,190009,0
2007-11-07,14.71,15.143,13.138,13.262,407357,0
2007-11-08,13.272,14.186,13.272,13.887,252720,0
2007-11-09,13.724,14.529,13.416,13.782,261348,0
2007-11-12,13.821,14.787,13.791,14.177,202948,0
2007-11-13,14.538,15.153,14.31,14.854,229243,0
2007-11-14,14.864,15.258,14.51,14.575,96829,0
2007-11-15,14.538,15.105,14.051,14.357,84935,0
2007-11-16,14.395,14.825,13.676,13.963,138151,0
2007-11-19,13.782,13.829,12.988,13.3,114258,0
2007-11-20,13.224,13.521,12.815,13.358,139193,0
2007-11-21,13.13,13.924,13.054,13.444,139819,0
2007-11-23,13.705,14.5,13.619,14.233,82222,0
2007-11-26,14.451,14.873,14.224,14.51,191158,0
2007-11-27,14.873,15.143,14.461,14.777,230494,0
2007-11-28,14.777,15.669,14.777,15.669,149629,0
2007-11-29,15.737,16.283,15.649,15.93,148691,0
2007-11-30,16.216,16.263,14.932,15.669,189176,0
2007-12-03,15.42,15.524,14.805,14.825,127327,0
2007-12-04,14.739,14.739,13.934,14.129,147123,0
2007-12-05,14.377,14.653,14.012,14.565,79407,0
2007-12-06,14.565,15.317,14.48,15.307,94637,0
2007-12-07,15.317,15.4,14.815,15.239,75023,0
2007-12-10,15.248,15.373,14.978,15.307,74186,0
2007-12-11,15.258,15.392,14.555,14.913,130011,0
2007-12-12,15.307,15.42,14.854,15.095,102814,0
2007-12-13,14.903,15.219,14.854,15.124,58538,0
2007-12-14,14.951,15.219,14.854,14.854,78363,0
2007-12-17,14.854,14.951,14.663,14.663,102360,0
2007-12-18,14.758,15.335,13.963,15.335,144098,0
2007-12-19,15.335,15.335,14.451,15.027,77631,0
2007-12-20,15.162,16.071,14.739,16.071,117490,0
2007-12-21,16.426,17.078,16.014,16.82,276302,0
2007-12-24,16.954,17.672,16.954,17.253,75129,0
2007-12-26,17.012,18.18,17.012,17.91,104350,0
2007-12-27,17.892,17.892,16.82,17.309,119262,0
2007-12-28,17.633,17.633,16.762,16.857,73039,0
2007-12-31,16.674,17.385,15.958,16.627,117701,0
2008-01-02,16.541,16.549,15.21,15.335,231409,0
2008-01-03,15.4,16.293,15.248,15.891,181141,0
2008-01-04,15.766,15.92,14.932,15.017,240094,0
2008-01-07,15.027,15.4,14.787,15.258,128657,0
2008-01-08,15.297,15.297,13.801,13.887,181558,0
2008-01-09,14.041,14.71,13.733,14.633,166529,0
2008-01-10,14.214,14.796,13.619,14.377,182705,0
2008-01-11,14.29,14.758,13.714,13.934,160688,0
2008-01-14,13.992,15.115,13.782,15.017,151925,0
2008-01-15,14.883,15.124,14.377,15.037,114567,0
2008-01-16,15.037,15.133,13.877,14.719,184374,0
2008-01-17,14.719,14.719,13.724,13.858,115402,0
2008-01-18,13.868,13.897,12.305,12.92,384113,0
2008-01-22,12.594,13.801,11.596,13.454,253261,0
2008-01-23,13.044,14.796,13.044,14.758,272231,0
2008-01-24,14.932,15.239,14.319,14.758,185417,0
2008-01-25,14.978,15.239,14.3,14.555,142533,0
2008-01-28,14.555,15.258,14.405,15.239,117179,0
2008-01-29,15.239,15.239,14.441,15.172,137316,0
2008-01-30,15.037,15.383,14.405,14.405,218703,0
2008-01-31,14.194,15.239,14.09,14.653,157037,0
2008-02-01,14.71,15.354,14.461,15.066,114881,0
2008-02-04,14.998,15.115,14.555,14.883,93595,0
2008-02-05,14.538,14.815,13.982,14.041,149316,0
2008-02-06,14.167,14.805,13.897,13.934,96016,0
2008-02-07,13.887,14.575,13.609,14.451,164133,0
2008-02-08,14.424,14.555,13.686,13.821,198566,0
2008-02-11,13.821,14.339,13.473,14.061,243171,0
2008-02-12,14.138,14.739,13.963,14.186,197523,0
2008-02-13,14.424,15.037,14.386,14.777,184478,0
2008-02-14,14.844,15.143,14.31,14.565,122709,0
2008-02-15,14.329,14.555,13.907,14.51,149629,0
2008-02-19,14.729,14.951,14.348,14.51,131472,0
2008-02-20,14.434,14.883,14.11,14.854,117386,0
2008-02-21,14.942,15.248,14.28,14.348,138216,0
2008-02-22,14.386,15.172,14.243,14.932,117594,0
2008-02-25,14.903,15.383,14.377,15.325,136167,0
2008-02-26,15.248,16.109,15.056,15.61,198146,0
2008-02-27,15.582,16.023,15.095,15.554,84728,0
2008-02-28,15.486,15.938,14.942,15.708,129506,0
2008-02-29,15.325,15.325,13.772,14.48,239585,0
2008-03-03,14.3,14.424,13.493,13.714,149629,0
2008-03-04,13.511,13.992,13.091,13.916,132064,0
2008-03-05,13.609,14.519,13.091,14.29,252928,0
2008-03-06,14.441,14.729,14.272,14.28,175816,0
2008-03-07,14.367,14.673,13.705,14.138,127613,0
2008-03-10,14.138,14.186,12.881,12.91,114985,0
2008-03-11,13.148,13.503,13.006,13.368,267849,0
2008-03-12,13.54,14.233,13.224,14.051,164133,0
2008-03-13,13.791,14.253,13.493,14.253,151925,0
2008-03-14,14.214,14.253,13.34,13.628,141072,0
2008-03-17,13.044,13.686,12.92,13.1,162586,0
2008-03-18,13.56,14.272,13.473,14.157,157243,0
2008-03-19,14.31,14.424,13.821,14.119,118560,0
2008-03-20,14.357,14.978,13.782,14.913,380330,0
2008-03-24,15.046,15.766,14.951,15.278,208690,0
2008-03-25,15.515,16.483,15.392,16.455,294949,0
2008-03-26,16.293,16.312,16.033,16.235,160793,0
2008-03-27,16.293,16.455,15.813,16.005,135125,0
2008-03-28,15.938,16.187,15.268,15.659,117281,0
2008-03-31,15.383,16.283,15.325,15.948,110812,0
2008-04-01,15.335,15.335,14.1,14.348,270990,0
2008-04-02,14.565,14.922,14.119,14.575,124481,0
2008-04-03,14.28,14.893,14.186,14.893,132518,0
2008-04-04,14.988,15.335,14.719,14.942,146110,0
2008-04-07,15.066,15.307,14.538,14.998,97664,0
2008-04-08,14.873,15.239,14.815,15.105,145348,0
2008-04-09,15.076,15.335,14.758,14.844,84101,0
2008-04-10,14.777,15.986,14.739,15.708,170027,0
2008-04-11,15.63,16.005,15.373,15.592,96768,0
2008-04-14,15.62,15.679,15.2,15.248,113628,0
2008-04-15,15.335,15.996,15.248,15.515,157301,0
2008-04-16,15.524,16.483,15.524,16.302,191123,0
2008-04-17,16.37,16.435,16.08,16.08,145553,0
2008-04-18,16.351,17.012,16.119,16.703,200943,0
2008-04-21,16.598,17.088,16.578,17.05,288789,0
2008-04-22,16.935,17.107,16.531,16.82,252093,0
2008-04-23,16.896,17.156,16.235,16.351,209561,0
2008-04-24,16.332,16.674,15.515,16.119,220447,0
2008-04-25,16.216,16.531,15.823,16.473,150865,0
2008-04-28,16.493,16.703,16.033,16.445,115774,0
2008-04-29,16.445,16.445,15.506,15.862,136902,0
2008-04-30,15.958,17.156,15.843,16.578,493851,0
2008-05-01,16.598,16.627,15.813,16.158,266222,0
2008-05-02,16.235,16.992,16.062,16.512,201306,0
2008-05-05,16.598,16.973,16.493,16.664,133145,0
2008-05-06,16.531,17.117,16.128,17.069,162737,0
2008-05-07,17.147,17.224,16.82,17.088,310669,0
2008-05-08,16.8,16.8,15.727,15.93,331764,0
2008-05-09,15.93,16.273,15.93,16.08,221130,0
2008-05-12,16.138,16.655,15.986,16.426,151110,0
2008-05-13,16.483,16.483,14.998,15.335,462563,0
2008-05-14,15.162,15.317,14.041,14.233,427710,0
2008-05-15,14.233,14.28,13.897,14.186,223822,0
2008-05-16,14.051,14.614,13.714,14.471,367704,0
2008-05-19,14.585,14.585,13.609,13.648,296145,0
2008-05-20,13.638,14.09,13.628,13.839,137600,0
2008-05-21,13.943,14.002,13.244,13.58,181412,0
2008-05-22,13.676,14.148,13.57,13.849,175483,0
2008-05-23,13.858,13.887,13.138,13.377,149129,0
2008-05-27,13.416,13.58,12.881,12.93,275445,0
2008-05-28,12.969,12.979,12.295,12.354,365035,0
2008-05-29,12.354,13.195,12.354,12.939,221825,0
2008-05-30,12.998,12.998,12.459,12.815,187605,0
2008-06-02,12.697,12.697,12.277,12.584,302128,0
2008-06-03,12.642,12.746,12.315,12.431,232271,0
2008-06-04,12.354,12.863,12.285,12.785,234829,0
2008-06-05,12.844,12.969,12.411,12.969,327260,0
2008-06-06,12.93,12.979,12.19,12.19,210860,0
2008-06-09,12.334,12.508,11.98,12.257,205830,0
2008-06-10,12.17,12.556,12.096,12.411,349616,0
2008-06-11,12.402,12.66,12.219,12.285,380811,0
2008-06-12,12.372,12.669,12.305,12.489,301694,0
2008-06-13,12.697,12.844,12.421,12.546,276300,0
2008-06-16,12.469,12.613,12.411,12.517,206776,0
2008-06-17,12.604,12.604,12.295,12.382,122928,0
2008-06-18,12.402,12.459,12.18,12.451,186479,0
2008-06-19,12.421,12.441,12.17,12.285,81557,0
2008-06-20,12.354,12.372,11.576,11.807,318710,0
2008-06-23,11.836,11.99,11.56,11.913,231959,0
2008-06-24,11.769,11.97,11.55,11.827,277266,0
2008-06-25,11.827,12.2,11.721,11.903,138016,0
2008-06-26,11.73,11.798,11.56,11.586,332236,0
2008-06-27,11.643,12,11.596,11.951,405571,0
2008-06-30,11.98,12.039,11.692,11.788,286046,0
2008-07-01,11.643,11.75,11.077,11.165,154973,0
2008-07-02,11.146,11.146,10.275,10.561,298920,0
2008-07-03,10.542,10.542,9.958,10.399,124990,0
2008-07-07,10.399,10.561,9.986,9.986,244085,0
2008-07-08,9.967,10.485,9.4308,10.429,226690,0
2008-07-09,10.475,10.858,10.168,10.178,112655,0
2008-07-10,10.092,10.265,9.632,9.844,235624,0
2008-07-11,10.082,10.542,9.776,10.466,236248,0
2008-07-14,10.542,10.773,10.381,10.695,161679,0
2008-07-15,10.571,10.734,10.304,10.485,223730,0
2008-07-16,10.598,10.714,10.304,10.685,827058,0
2008-07-17,10.705,11.586,10.705,11.357,166531,0
2008-07-18,11.376,11.568,11.175,11.433,145404,0
2008-07-21,11.433,11.712,11.271,11.682,80147,0
2008-07-22,11.596,12.305,11.424,12.257,119611,0
2008-07-23,12.2,12.421,11.913,11.97,121999,0
2008-07-24,12.123,12.459,11.941,12.114,106100,0
2008-07-25,12.257,12.372,11.854,12.142,101328,0
2008-07-28,12.17,12.421,12.17,12.305,70434,0
2008-07-29,12.402,12.536,12.285,12.536,142419,0
2008-07-30,12.65,13.034,12.267,12.979,160310,0
2008-07-31,12.805,12.9,12.498,12.536,85035,0
2008-08-01,12.546,12.574,12.295,12.421,116718,0
2008-08-04,12.392,12.392,11.53,11.586,145740,0
2008-08-05,11.75,12.315,11.52,12.209,159792,0
2008-08-06,12.2,13.138,12.019,13.034,126763,0
2008-08-07,12.873,12.891,12.219,12.622,103386,0
2008-08-08,12.604,13.091,12.392,13.072,140314,0
2008-08-11,13.044,13.811,12.805,13.752,220315,0
2008-08-12,13.609,14.377,13.511,14.319,286282,0
2008-08-13,14.29,14.377,13.887,14.194,203167,0
2008-08-14,14.167,14.395,13.811,14.377,166159,0
2008-08-15,14.424,14.471,13.858,14.051,144509,0
2008-08-18,14.002,14.233,13.934,14.08,118170,0
2008-08-19,13.801,13.897,13.176,13.215,199482,0
2008-08-20,13.666,14.119,13.33,14.041,194049,0
2008-08-21,13.934,14.214,13.666,13.821,117386,0
2008-08-22,13.953,14.272,13.743,14.224,73875,0
2008-08-25,13.916,14.575,13.416,13.811,238571,0
2008-08-26,14.11,14.329,13.772,14.157,119509,0
2008-08-27,14.177,14.854,14.09,14.434,143955,0
2008-08-28,14.565,15.027,14.377,15.017,101424,0
2008-08-29,15.037,15.037,13.849,14.224,198222,0
2008-09-02,14.547,14.604,13.599,13.724,148489,0
2008-09-03,13.658,14.441,13.628,14.224,169987,0
2008-09-04,14.11,14.272,13.072,13.34,67770,0
2008-09-05,13.272,13.272,12.392,12.697,208065,0
2008-09-08,12.949,12.949,12.556,12.717,162852,0
2008-09-09,12.669,12.727,12.057,12.067,184249,0
2008-09-10,12.2,12.939,12.142,12.873,97481,0
2008-09-11,12.824,13.483,12.736,13.434,73590,0
2008-09-12,13.609,14.357,13.044,14.186,75216,0
2008-09-15,13.943,14.377,13.887,14.08,125940,0
2008-09-16,13.916,15.335,13.916,15.325,132570,0
2008-09-17,15.056,15.383,14.329,14.864,321416,0
2008-09-18,15.133,16.177,14.942,15.795,448111,0
2008-09-19,15.785,17.022,15.785,16.608,442533,0
2008-09-22,15.364,16.09,15.248,15.278,208330,0
2008-09-23,15.143,15.524,15.027,15.056,142941,0
2008-09-24,15.248,15.478,14.1,14.119,169594,0
2008-09-25,14.48,14.614,13.511,13.743,138177,0
2008-09-26,13.082,14.186,13.082,14.002,100661,0
2008-09-29,14.224,14.604,13.924,14.186,107029,0
2008-09-30,14.186,14.883,14.051,14.451,125312,0
2008-10-01,14.357,14.538,13.705,14.329,69986,0
2008-10-02,14.09,14.204,12.679,12.9,86217,0
2008-10-03,13.148,13.56,12.209,12.209,91533,0
2008-10-06,11.854,12.161,11.049,11.586,175300,0
2008-10-07,11.653,11.827,10.896,11.337,161157,0
2008-10-08,10.915,12.19,10.773,11.039,133340,0
2008-10-09,11.309,11.605,10.092,10.217,144626,0
2008-10-10,9.622,11.473,9.4687,11.414,143948,0
2008-10-13,12.029,12.239,11.376,12.161,136236,0
2008-10-14,12.257,12.717,11.087,11.318,112206,0
2008-10-15,11.433,11.511,10.006,10.043,102117,0
2008-10-16,10.158,11.827,9.593,11.778,149994,0
2008-10-17,11.222,13.521,11.155,12.517,149342,0
2008-10-20,12.604,13.907,12.604,13.829,112048,0
2008-10-21,13.521,14.461,13.368,13.934,141149,0
2008-10-22,13.503,14.012,12.949,13.186,109606,0
2008-10-23,13.377,14.167,12.669,13.676,153409,0
2008-10-24,13.186,13.676,12.315,13.167,126024,0
2008-10-27,12.979,13.31,11.778,11.778,104035,0
2008-10-28,11.778,12.19,10.79,12.151,229267,0
2008-10-29,12.315,13.176,11.712,12.096,178271,0
2008-10-30,12.132,13.619,12.132,13.511,145144,0
2008-10-31,13.396,14.377,13.138,14.022,233075,0
2008-11-03,13.829,14.377,13.705,13.839,208478,0
2008-11-04,14.138,14.434,13.54,13.714,162522,0
2008-11-05,13.416,13.666,12.566,12.727,119591,0
2008-11-06,12.795,12.979,12.077,12.086,101242,0
2008-11-07,12.19,12.421,11.366,11.53,121086,0
2008-11-10,11.931,11.98,11.222,11.56,160858,0
2008-11-11,11.414,11.56,11.136,11.185,160116,0
2008-11-12,11.185,11.185,10.101,10.131,96180,0
2008-11-13,10.187,10.925,9.1812,10.744,193318,0
2008-11-14,10.588,10.809,9.719,9.719,137287,0
2008-11-17,9.642,10.207,9.517,9.805,95620,0
2008-11-18,9.854,9.958,9.2864,9.66,103735,0
2008-11-19,9.66,10.111,8.7018,8.7116,75781,0
2008-11-20,8.2707,8.5199,7.226,7.3028,176924,0
2008-11-21,7.456,8.3666,7.0535,8.1174,165211,0
2008-11-24,8.213,8.8458,7.945,8.2611,132127,0
2008-11-25,8.4146,9.0759,8.2707,9.0759,168809,0
2008-11-26,8.8072,9.555,8.8072,9.4493,202643,0
2008-11-28,9.2676,9.3922,8.9799,9.3536,44562,0
2008-12-01,8.9509,9.0088,7.6478,7.7149,150378,0
2008-12-02,7.9355,8.9895,7.7819,8.932,186658,0
2008-12-03,8.6352,9.545,8.6352,9.4593,179441,0
2008-12-04,9.3252,10.015,8.9992,9.3252,110625,0
2008-12-05,9.2291,10.062,8.587,9.931,112597,0
2008-12-08,10.217,11.643,10.217,11.605,144234,0
2008-12-09,11.463,12.18,11.001,11.491,124432,0
2008-12-10,11.586,12.114,11.28,11.98,109834,0
2008-12-11,12.057,12.697,11.136,11.309,156289,0
2008-12-12,10.829,12.459,10.523,12.431,108509,0
2008-12-15,12.622,12.775,11.874,12.209,114843,0
2008-12-16,12.546,13.821,12.402,13.714,169504,0
2008-12-17,13.463,13.463,12.248,12.566,135782,0
2008-12-18,12.689,12.689,11.299,11.56,105513,0
2008-12-19,11.682,12.257,11.116,11.241,247831,0
2008-12-22,11.29,11.366,10.352,10.744,194501,0
2008-12-23,10.782,10.876,10.141,10.381,126846,0
2008-12-24,10.485,10.754,10.226,10.618,43843,0
2008-12-26,10.542,10.848,10.343,10.773,84049,0
2008-12-29,10.773,10.886,10.275,10.829,158630,0
2008-12-30,11.031,11.52,10.896,11.414,178584,0
2008-12-31,11.405,11.596,10.954,11.212,105037,0
2009-01-02,11.28,11.54,11.241,11.327,46209,0
2009-01-05,11.405,11.692,11.116,11.481,67155,0
2009-01-06,11.663,11.844,11.396,11.643,105187,0
2009-01-07,11.52,11.586,10.79,11.068,91216,0
2009-01-08,11.031,11.511,10.935,11.501,52232,0
2009-01-09,11.491,11.491,10.207,10.256,120545,0
2009-01-12,10.265,10.495,9.785,10.111,159075,0
2009-01-13,10.092,11.453,10.092,11.318,233395,0
2009-01-14,10.809,10.876,9.911,9.976,171721,0
2009-01-15,9.976,10.782,9.4408,10.456,129214,0
2009-01-16,11.807,12.219,11.511,12.029,629953,0
2009-01-20,11.951,12.305,11.75,11.98,2288062,0
2009-01-21,12.086,12.508,11.75,12.315,345957,0
2009-01-22,12.047,12.93,11.883,12.566,313059,0
2009-01-23,12.229,12.834,12.123,12.421,177488,0
2009-01-26,12.363,13.676,12.334,13.619,156375,0
2009-01-27,13.531,14.129,13.377,13.801,196320,0
2009-01-28,13.829,15.191,13.829,14.565,362873,0
2009-01-29,14.555,14.555,13.503,13.628,232251,0
2009-01-30,13.829,13.897,13.454,13.619,204463,0
2009-02-02,13.34,14.061,13.34,13.829,124987,0
2009-02-03,13.839,13.839,13.272,13.473,235979,0
2009-02-04,13.454,14.367,13.454,13.762,117345,0
2009-02-05,13.676,14.614,13.628,14.263,100005,0
2009-02-06,14.214,15.037,14.214,14.951,115156,0
2009-02-09,14.835,15.172,14.186,14.357,112941,0
2009-02-10,14.1,14.815,13.801,13.897,139473,0
2009-02-11,14.012,14.31,13.743,14.061,165375,0
2009-02-12,13.811,14.71,13.705,14.663,147304,0
2009-02-13,14.663,14.951,14.129,14.253,131923,0
2009-02-17,13.609,14.194,13.424,13.897,187308,0
2009-02-18,13.992,14.11,13.091,13.531,237780,0
2009-02-19,14.012,14.441,13.696,13.733,123990,0
2009-02-20,13.434,13.58,12.756,13.091,149848,0
2009-02-23,13.195,13.31,12.604,12.679,235410,0
2009-02-24,12.844,13.733,12.679,13.396,222085,0
2009-02-25,13.006,13.57,12.469,12.632,226151,0
2009-02-26,12.707,13.072,12.142,12.161,158821,0
2009-02-27,12.077,13.234,11.913,13.234,246646,0
2009-03-02,13.015,13.015,12.161,12.248,163566,0
2009-03-03,12.459,12.459,11.54,11.913,245122,0
2009-03-04,12.123,12.669,12.039,12.114,156695,0
2009-03-05,11.702,12.077,11.212,11.309,204933,0
2009-03-06,11.376,11.692,10.647,11.241,245016,0
2009-03-09,10.993,11.54,10.062,10.666,220567,0
2009-03-10,11.058,11.864,10.906,11.222,218926,0
2009-03-11,11.194,11.396,10.915,11.039,220491,0
2009-03-12,11.212,11.74,10.915,11.54,205453,0
2009-03-13,11.586,11.759,11.309,11.396,112939,0
2009-03-16,11.501,11.759,10.964,11.107,164095,0
2009-03-17,11.136,11.624,10.829,11.615,196984,0
2009-03-18,11.586,12.441,11.28,12.248,294854,0
2009-03-19,12.402,12.459,11.702,11.941,228563,0
2009-03-20,12.105,12.584,11.96,12.123,262532,0
2009-03-23,12.2,12.66,11.778,12.66,209166,0
2009-03-24,12.363,12.697,12.17,12.239,153888,0
2009-03-25,12.402,12.717,11.643,12.334,184425,0
2009-03-26,12.402,13.13,12.363,13.034,113757,0
2009-03-27,12.622,12.93,12.382,12.402,94420,0
2009-03-30,12.019,13.12,11.624,13.015,191889,0
2009-03-31,12.988,12.988,12.248,12.363,110965,0
2009-04-01,12.123,12.613,11.807,12.451,71545,0
2009-04-02,12.613,13.176,12.451,12.689,129558,0
2009-04-03,12.689,12.785,12.315,12.717,88895,0
2009-04-06,12.546,12.844,12.2,12.775,87398,0
2009-04-07,12.421,12.566,11.712,11.893,157544,0
2009-04-08,11.913,12.479,11.586,12.363,76103,0
2009-04-09,12.604,12.969,12.047,12.451,167769,0
2009-04-13,12.295,12.594,11.883,12.566,125838,0
2009-04-14,12.441,12.66,12.123,12.527,158164,0
2009-04-15,12.392,13.416,12.372,13.387,201199,0
2009-04-16,13.55,13.666,12.873,13.31,217832,0
2009-04-17,13.262,13.648,13.167,13.416,176507,0
2009-04-20,13.12,13.12,12.277,12.441,176567,0
2009-04-21,12.402,13.3,12.285,13.186,203463,0
2009-04-22,12.959,13.406,12.421,12.536,195779,0
2009-04-23,12.574,12.574,11.605,12.047,287799,0
2009-04-24,12.161,12.536,12.039,12.19,248305,0
2009-04-27,11.951,12.067,11.501,11.702,202158,0
2009-04-28,11.692,12.248,11.653,11.844,128929,0
2009-04-29,11.941,13.091,11.913,12.459,193355,0
2009-04-30,12.536,12.998,12.2,12.257,207406,0
2009-05-01,12.248,12.697,12.114,12.411,98589,0
2009-05-04,12.498,12.632,11.98,12.239,94009,0
2009-05-05,12.161,12.527,11.692,12.039,139140,0
2009-05-06,12.17,12.325,11.817,12.039,91582,0
2009-05-07,11.52,11.624,10.275,10.618,273928,0
2009-05-08,10.744,10.896,9.565,10.141,267456,0
2009-05-11,10.149,10.217,9.593,9.66,206263,0
2009-05-12,9.756,9.958,9.517,9.651,120463,0
2009-05-13,9.517,9.709,9.2199,9.2676,174889,0
2009-05-14,9.2676,10.121,9.2676,9.737,144822,0
2009-05-15,9.737,10.446,9.737,10.275,158891,0
2009-05-18,10.39,10.627,10.187,10.343,116966,0
2009-05-19,10.284,10.485,10.023,10.39,103130,0
2009-05-20,10.513,10.588,9.824,9.976,209508,0
2009-05-21,10.015,10.015,9.67,9.844,147309,0
2009-05-22,9.863,9.996,9.4593,9.4687,69040,0
2009-05-26,9.3922,9.863,9.306,9.766,122568,0
2009-05-27,9.719,9.785,9.3922,9.4308,70600,0
2009-05-28,9.613,9.613,8.7404,8.7884,148621,0
2009-05-29,8.8554,9.795,8.8361,9.785,264886,0
2009-06-01,9.958,10.294,9.507,9.593,143860,0
2009-06-02,9.517,10.121,9.4408,10.033,95167,0
2009-06-03,9.834,10.092,9.66,9.834,94147,0
2009-06-04,9.921,10.092,9.69,10.015,62287,0
2009-06-05,10.149,10.149,9.854,9.911,49798,0
2009-06-08,9.931,9.931,9.584,9.632,79113,0
2009-06-09,9.642,9.873,9.565,9.651,63272,0
2009-06-10,9.776,9.795,9.2483,9.565,102464,0
2009-06-11,9.565,9.785,9.2483,9.2483,75456,0
2009-06-12,9.1812,10.178,9.1812,10.178,115918,0
2009-06-15,9.996,10.294,9.795,9.967,125436,0
2009-06-16,10.062,10.886,10.062,10.207,145146,0
2009-06-17,10.246,10.734,9.996,10.456,98152,0
2009-06-18,10.419,10.637,10.246,10.485,89793,0
2009-06-19,10.588,10.627,10.39,10.608,186651,0
2009-06-22,10.504,10.504,9.699,9.699,101621,0
2009-06-23,9.747,10.284,9.651,10.062,82853,0
2009-06-24,10.187,10.323,9.863,9.986,75873,0
2009-06-25,9.882,10.446,9.882,10.409,92915,0
2009-06-26,10.371,11.357,10.304,11.058,645558,0
2009-06-29,11.049,11.058,10.446,10.571,137540,0
2009-06-30,10.608,11.126,10.542,10.829,102107,0
2009-07-01,10.974,11.511,10.799,11.337,111320,0
2009-07-02,11.039,11.28,10.685,10.974,88742,0
2009-07-06,10.954,10.954,10.246,10.744,72238,0
2009-07-07,10.714,10.724,10.352,10.485,133152,0
2009-07-08,10.551,10.724,10.149,10.381,131075,0
2009-07-09,10.381,10.495,9.729,9.766,137886,0
2009-07-10,9.651,10.598,9.0952,9.2577,193081,0
2009-07-13,9.2291,9.4408,8.9992,9.0471,172955,0
2009-07-14,8.9608,9.535,8.9608,9.3822,397231,0
2009-07-15,9.545,9.69,9.1426,9.3822,198202,0
2009-07-16,9.2771,9.4687,9.1046,9.2676,140467,0
2009-07-17,9.2962,9.4109,9.1046,9.1907,83378,0
2009-07-20,9.2386,9.4886,9.2386,9.4593,137738,0
2009-07-21,9.565,9.756,9.3344,9.574,92194,0
2009-07-22,9.574,9.766,9.4593,9.651,294445,0
2009-07-23,9.613,10.618,9.613,10.456,284585,0
2009-07-24,10.015,10.015,8.7788,8.9417,580464,0
2009-07-27,8.9417,9.1523,8.8265,8.8747,306954,0
2009-07-28,8.8554,8.8554,7.9163,8.242,246746,0
2009-07-29,8.1463,8.6255,8.0599,8.5486,282135,0
2009-07-30,8.6255,8.7693,8.3475,8.3953,167786,0
2009-07-31,8.242,8.3572,8.1463,8.2996,227758,0
2009-08-03,8.3572,8.6352,8.3572,8.6352,301478,0
2009-08-04,8.7116,8.8361,8.4625,8.6541,171040,0
2009-08-05,8.6734,8.7404,8.4146,8.6445,109629,0
2009-08-06,8.6445,8.7404,8.4721,8.5773,124601,0
2009-08-07,8.7501,9.2676,8.6636,9.0567,209688,0
2009-08-10,9.0182,9.2962,8.9129,9.2199,163800,0
2009-08-11,9.1907,9.2483,8.9129,9.0088,112090,0
2009-08-12,9.1621,9.2004,8.9417,9.0854,107572,0
2009-08-13,9.1714,9.2386,8.9703,9.1714,113029,0
2009-08-14,9.1714,9.2386,8.6061,8.817,119982,0
2009-08-17,8.6255,8.7018,8.4336,8.568,61005,0
2009-08-18,8.6255,8.9608,8.4817,8.8937,79999,0
2009-08-19,8.7501,9.1046,8.6445,9.0759,74964,0
2009-08-20,9.0375,9.2483,8.8842,9.1907,78299,0
2009-08-21,9.306,9.4493,9.1812,9.3156,109142,0
2009-08-24,9.3156,9.3635,8.9703,9.1046,56309,0
2009-08-25,9.1142,9.1333,8.9509,9.0182,36791,0
2009-08-26,9.0182,9.0471,8.7404,8.9417,84419,0
2009-08-27,8.932,8.932,8.568,8.7306,84234,0
2009-08-28,8.817,8.817,8.5199,8.5583,89748,0
2009-08-31,8.5199,8.5199,8.2707,8.3953,93186,0
2009-09-01,8.3377,8.5391,7.9543,8.0311,126189,0
2009-09-02,7.9065,8.213,7.9065,7.9834,45460,0
2009-09-03,8.0119,8.1655,7.8684,7.9927,88345,0
2009-09-04,7.945,8.1942,7.8779,8.1843,59914,0
2009-09-08,8.2515,8.2996,8.127,8.2996,55189,0
2009-09-09,8.3572,8.8458,8.3377,8.817,137218,0
2009-09-10,8.817,8.817,8.4817,8.7979,78411,0
2009-09-11,8.7979,8.7979,8.4146,8.568,82160,0
2009-09-14,8.4721,8.568,8.405,8.4336,42687,0
2009-09-15,8.4435,8.4721,8.3762,8.4336,50132,0
2009-09-16,8.4336,8.5104,8.3377,8.5006,59227,0
2009-09-17,8.5104,8.5296,8.1942,8.3189,233414,0
2009-09-18,8.3377,8.5006,8.2804,8.4817,186136,0
2009-09-21,8.4336,8.5104,8.3475,8.3762,45365,0
2009-09-22,8.4625,8.491,8.3377,8.4336,55005,0
2009-09-23,8.4239,8.5104,8.3189,8.405,91100,0
2009-09-24,8.4336,8.4817,8.242,8.2996,90370,0
2009-09-25,8.2898,8.3762,8.242,8.2996,78994,0
2009-09-28,8.3377,8.5006,8.2707,8.4527,95123,0
2009-09-29,8.5104,8.5104,8.3475,8.3666,91216,0
2009-09-30,8.3666,8.3666,7.9065,7.9643,69369,0
2009-10-01,7.9543,7.9736,7.7629,7.8684,104013,0
2009-10-02,7.8108,8.0983,7.7725,8.0023,92718,0
2009-10-05,8.079,8.1174,7.8588,7.9736,56154,0
2009-10-06,8.0023,8.1559,7.9258,8.0599,56254,0
2009-10-07,8.0217,8.0503,7.9543,8.0503,58716,0
2009-10-08,8.0887,8.2898,7.9355,7.9355,146352,0
2009-10-09,7.8684,7.945,7.7246,7.849,93567,0
2009-10-12,7.849,7.9065,7.6669,7.7149,75615,0
2009-10-13,7.6669,7.7725,7.6288,7.7149,86880,0
2009-10-14,7.7629,8.0407,7.6669,7.9543,129493,0
2009-10-15,7.9065,7.9736,7.7629,7.9643,86790,0
2009-10-16,7.9163,7.9355,7.8011,7.8969,57623,0
2009-10-19,7.8873,8.1463,7.7629,8.0311,69674,0
2009-10-20,8.0217,8.0503,7.7149,7.9065,54282,0
2009-10-21,7.9065,8.0503,7.8204,7.8684,77855,0
2009-10-22,7.8299,8.0311,7.7915,8.0023,82220,0
2009-10-23,8.0023,8.0599,7.7436,7.9163,68064,0
2009-10-26,7.9065,8.0599,7.6957,7.8684,68272,0
2009-10-27,7.8779,8.0023,7.7629,7.9543,67958,0
2009-10-28,7.945,7.945,7.6766,7.7819,157155,0
2009-10-29,7.849,7.9834,7.7052,7.945,74450,0
2009-10-30,7.8779,8.0217,7.7052,7.9543,101014,0
2009-11-02,7.9543,7.9543,7.5519,7.9065,169606,0
2009-11-03,7.8395,7.9258,7.6288,7.7915,179761,0
2009-11-04,7.6864,7.9834,6.9484,7.0247,271158,0
2009-11-05,7.0729,7.6575,7.0729,7.3989,207919,0
2009-11-06,7.3795,7.7149,7.3795,7.6766,129147,0
2009-11-09,7.6669,7.7532,7.3123,7.3508,71052,0
2009-11-10,7.3028,7.3795,7.1974,7.341,48780,0
2009-11-11,7.322,7.3795,7.0152,7.0247,99657,0
2009-11-12,7.0344,7.0535,6.881,6.929,110584,0
2009-11-13,6.977,7.0247,6.9002,6.9582,75675,0
2009-11-16,6.9961,7.0441,6.9387,7.0344,89539,0
2009-11-17,6.9961,7.1591,6.9484,7.0729,63630,0
2009-11-18,7.0441,7.0729,6.9961,7.0441,96352,0
2009-11-19,7.0056,7.0441,6.8139,6.8139,128753,0
2009-11-20,6.7471,6.8526,6.6798,6.7853,109374,0
2009-11-23,6.8427,7.0441,6.7563,6.8139,184754,0
2009-11-24,6.8045,6.9002,6.699,6.8526,142434,0
2009-11-25,6.8526,7.0535,6.8526,6.8715,61516,0
2009-11-27,6.7563,6.8526,6.7088,6.7853,43924,0
2009-11-30,6.8045,7.092,6.6798,7.0441,263831,0
2009-12-01,7.1397,7.3315,7.092,7.2646,165926,0
2009-12-02,7.2547,7.9355,7.2166,7.849,140124,0
2009-12-03,7.8969,7.9065,7.37,7.4369,87872,0
2009-12-04,7.6,7.8011,7.341,7.6382,97887,0
2009-12-07,7.6478,7.6864,7.4271,7.6288,91984,0
2009-12-08,7.5042,7.6669,7.3508,7.4465,48520,0
2009-12-09,7.4752,7.6575,7.3028,7.5042,67575,0
2009-12-10,7.5326,7.6382,6.8619,6.9387,80906,0
2009-12-11,6.9582,7.1397,6.8526,7.0441,65525,0
2009-12-14,7.0632,7.3795,6.9002,7.3508,79704,0
2009-12-15,7.3315,7.6575,7.274,7.418,158929,0
2009-12-16,7.4369,7.6382,7.2547,7.3315,71734,0
2009-12-17,7.2646,7.5711,7.1493,7.5042,114699,0
2009-12-18,7.5902,7.7246,7.3508,7.6669,426167,0
2009-12-21,7.6669,7.7149,7.3315,7.485,74864,0
2009-12-22,7.5519,7.5807,7.2932,7.485,84458,0
2009-12-23,7.5425,7.7149,7.4465,7.6478,84316,0
2009-12-24,7.6478,7.7246,7.5616,7.6382,42302,0
2009-12-28,7.6669,7.7436,7.5138,7.6382,98058,0
2009-12-29,7.6669,7.7149,7.6095,7.6864,51783,0
2009-12-30,7.6669,7.8011,7.4084,7.7915,97354,0
2009-12-31,7.7819,8.0217,7.6669,7.9543,99028,0
2010-01-04,7.8873,7.9543,7.7342,7.849,84203,0
2010-01-05,7.8108,7.945,7.5425,7.5902,47037,0
2010-01-06,7.6095,7.7149,7.4271,7.4656,128791,0
2010-01-07,7.5711,7.8395,7.5711,7.6766,119961,0
2010-01-08,7.6288,7.8684,7.6095,7.7532,89045,0
2010-01-11,7.7629,7.7915,7.6189,7.7436,58523,0
2010-01-12,7.8108,7.9834,7.8108,7.8299,100027,0
2010-01-13,7.8779,8.0503,7.8684,7.9258,46145,0
2010-01-14,8.0023,8.3475,8.0023,8.3189,80677,0
2010-01-15,8.3572,8.3572,7.8395,8.0023,104211,0
2010-01-19,7.9927,7.9927,7.6669,7.8588,96729,0
2010-01-20,7.849,8.0023,7.7342,7.8969,84051,0
2010-01-21,7.8873,8.0119,7.6288,7.6288,79248,0
2010-01-22,7.6189,7.7342,7.5711,7.6189,131954,0
2010-01-25,7.6669,7.7246,7.4084,7.4465,64263,0
2010-01-26,7.4465,7.4945,7.2453,7.2453,57058,0
2010-01-27,7.2072,7.4084,7.2072,7.3508,56938,0
2010-01-28,7.3893,7.5138,7.1591,7.2357,78399,0
2010-01-29,7.2357,7.3795,7.0056,7.274,100629,0
2010-02-01,7.3028,7.3795,7.0826,7.2166,67579,0
2010-02-02,7.1974,7.2932,6.9484,6.9484,110386,0
2010-02-03,6.9484,6.9961,6.7183,6.8139,99859,0
2010-02-04,6.7662,6.8715,6.7088,6.7471,69347,0
2010-02-05,6.7756,6.8526,6.6703,6.8526,60325,0
2010-02-08,6.8526,6.8905,6.5072,6.5361,112655,0
2010-02-09,6.5841,6.5841,6.3254,6.4021,84415,0
2010-02-10,6.3635,6.3732,6.1815,6.2295,121831,0
2010-02-11,6.191,6.6894,6.191,6.6032,168242,0
2010-02-12,6.565,6.7853,6.4689,6.7563,106223,0
2010-02-16,6.8715,6.9194,6.7471,6.9194,60744,0
2010-02-17,6.9484,6.9484,6.7278,6.881,35806,0
2010-02-18,6.8905,6.9002,6.7183,6.8905,44980,0
2010-02-19,6.8619,6.9002,6.699,6.7183,109448,0
2010-02-22,6.6032,6.7563,6.3444,6.6129,77837,0
2010-02-23,6.6032,6.6703,6.4593,6.4978,49233,0
2010-02-24,6.5361,6.699,6.4211,6.5841,108426,0
2010-02-25,6.5456,6.6703,6.1626,6.6607,132308,0
2010-02-26,6.6703,6.6798,6.0189,6.1815,175087,0
2010-03-01,6.2197,6.8526,6.1719,6.8526,285545,0
2010-03-02,6.8526,6.8526,6.7088,6.7756,180567,0
2010-03-03,6.7662,6.8715,6.7088,6.8427,90940,0
2010-03-04,6.8526,6.8905,6.7088,6.8619,84192,0
2010-03-05,6.8715,6.929,6.7183,6.8905,120827,0
2010-03-08,6.9099,6.9484,6.7088,6.7662,128142,0
2010-03-09,6.7662,7.1591,6.7471,6.9961,234625,0
2010-03-10,7.0152,7.2166,6.8905,7.2072,182118,0
2010-03-11,7.188,7.3123,7.0152,7.3028,144076,0
2010-03-12,7.2932,7.3795,7.2836,7.3603,146690,0
2010-03-15,7.3508,7.5711,7.3315,7.5711,139874,0
2010-03-16,7.6095,7.6864,7.5234,7.6766,70425,0
2010-03-17,7.7052,7.7436,7.6,7.7246,112406,0
2010-03-18,7.7246,7.9065,7.6382,7.8969,96459,0
2010-03-19,7.9355,7.9736,7.7342,7.9163,281069,0
2010-03-22,7.8299,8.0217,7.7436,7.9927,87848,0
2010-03-23,7.9927,7.9927,7.5711,7.8011,109601,0
2010-03-24,7.8011,7.8011,7.5902,7.6478,119855,0
2010-03-25,7.7149,7.7246,7.4752,7.5234,95302,0
2010-03-26,7.5234,7.7436,7.4945,7.7052,87151,0
2010-03-29,7.7052,7.7532,7.6669,7.6669,40444,0
2010-03-30,7.6669,7.7342,7.5711,7.6864,43538,0
2010-03-31,7.6669,7.8873,7.6669,7.8108,96643,0
2010-04-01,7.8684,7.9927,7.8011,7.9543,123299,0
2010-04-05,7.9543,8.4239,7.9543,8.242,108320,0
2010-04-06,8.2996,8.3666,8.1655,8.2227,50281,0
2010-04-07,8.1942,8.2611,7.9258,8.0119,71935,0
2010-04-08,8.0119,8.0887,7.8299,7.8299,86748,0
2010-04-09,7.8204,7.9065,7.8011,7.8969,37150,0
2010-04-12,7.9258,7.9543,7.6864,7.7342,36983,0
2010-04-13,7.7246,7.7246,7.6669,7.7052,53946,0
2010-04-14,7.7436,8.0311,7.7436,8.0119,42223,0
2010-04-15,7.9643,8.1367,7.9643,8.0887,44691,0
2010-04-16,8.127,8.127,7.9543,8.0697,74339,0
2010-04-19,8.0697,8.1463,7.7915,7.8969,45821,0
2010-04-20,7.945,8.1367,7.9065,8.0983,51635,0
2010-04-21,8.127,8.127,7.9834,8.0887,40493,0
2010-04-22,8.0217,8.1367,7.8588,8.1174,68160,0
2010-04-23,8.1936,8.4438,8.1359,8.4339,133901,0
2010-04-26,8.4527,8.4527,8.2898,8.4527,92316,0
2010-04-27,8.4336,8.4817,8.108,8.127,146549,0
2010-04-28,8.1942,8.2515,7.9258,8.1174,75731,0
2010-04-29,8.1942,8.3475,8.127,8.3092,65129,0
2010-04-30,8.2804,8.3856,7.7532,7.7629,113368,0
2010-05-03,7.7725,8.2227,7.7052,8.2038,85514,0
2010-05-04,8.0887,8.1559,7.7629,8.0119,113150,0
2010-05-05,7.9643,8.079,7.7629,7.8108,95996,0
2010-05-06,7.9163,8.6255,7.8299,8.213,185738,0
2010-05-07,8.1749,8.4336,8.0407,8.1655,115367,0
2010-05-10,8.3572,8.4721,8.1942,8.4721,131250,0
2010-05-11,8.405,8.7116,8.2898,8.6925,160566,0
2010-05-12,8.7884,9.2483,8.7116,9.0952,172818,0
2010-05-13,8.8937,9.0567,8.6541,8.9992,155279,0
2010-05-14,8.8649,8.9129,8.587,8.7404,119712,0
2010-05-17,8.7404,8.8361,8.2804,8.587,96382,0
2010-05-18,8.7018,8.7018,8.3189,8.4625,65639,0
2010-05-19,8.4146,8.4625,8.0217,8.2611,63784,0
2010-05-20,8.0697,8.2325,7.7149,7.7819,175997,0
2010-05-21,7.6669,8.0217,7.6189,7.9163,167769,0
2010-05-24,7.8969,8.0217,7.6189,7.6575,72138,0
2010-05-25,7.5234,7.6288,7.2932,7.5807,46306,0
2010-05-26,7.6095,7.7149,7.3795,7.418,121315,0
2010-05-27,7.5902,7.7819,7.4945,7.7819,87107,0
2010-05-28,7.7342,7.7629,7.5616,7.6382,37473,0
2010-06-01,7.6095,7.6957,7.3123,7.322,99702,0
2010-06-02,7.3508,8.0983,7.2357,8.0887,90348,0
2010-06-03,8.0697,8.587,7.6288,8.0311,1831436,0
2010-06-04,7.8395,7.9355,7.3123,7.3508,84596,0
2010-06-07,7.4084,7.5902,7.274,7.3028,111544,0
2010-06-08,7.37,7.5616,7.3028,7.5326,134901,0
2010-06-09,7.5807,7.7149,7.3028,7.3989,152982,0
2010-06-10,7.4945,7.6288,7.3989,7.6189,100207,0
2010-06-11,7.5042,7.7052,7.341,7.5807,59409,0
2010-06-14,7.6669,7.6864,7.3508,7.4656,84033,0
2010-06-15,7.5138,7.8395,7.418,7.7725,80342,0
2010-06-16,7.7246,7.849,7.6095,7.6957,523475,0
2010-06-17,7.6478,7.6478,7.2166,7.4752,94585,0
2010-06-18,7.5234,7.6189,7.3028,7.5234,173370,0
2010-06-21,7.6288,7.6288,7.188,7.2932,46918,0
2010-06-22,7.3315,7.4656,7.1591,7.2072,43294,0
2010-06-23,7.1785,7.6669,7.0632,7.5902,528526,0
2010-06-24,7.5807,7.6288,7.3123,7.341,51591,0
2010-06-25,7.3893,8.079,7.2932,7.945,401231,0
2010-06-28,7.9736,8.0217,7.7436,7.7725,116946,0
2010-06-29,7.6189,7.6669,7.37,7.4945,106979,0
2010-06-30,7.5012,7.8089,7.424,7.5973,108896,0
2010-07-01,7.5807,7.8684,7.4752,7.8395,158791,0
2010-07-02,7.849,7.8588,7.418,7.6669,88543,0
2010-07-06,7.849,7.8684,7.3989,7.4369,101477,0
2010-07-07,7.4369,7.6382,7.3315,7.6382,69465,0
2010-07-08,7.7149,7.8588,7.5326,7.7436,73032,0
2010-07-09,7.7052,7.9834,7.6095,7.9736,63658,0
2010-07-12,7.9736,7.9736,7.485,7.5425,46340,0
2010-07-13,7.6864,7.8395,7.5326,7.7629,105473,0
2010-07-14,7.7052,7.7052,7.4271,7.5042,71887,0
2010-07-15,7.5326,7.5616,7.188,7.4945,75927,0
2010-07-16,7.4369,7.5326,7.3028,7.4752,125576,0
2010-07-19,7.4752,7.7915,7.4465,7.7915,175788,0
2010-07-20,7.6957,8.0119,7.5902,8.0023,101382,0
2010-07-21,8.0407,8.1463,7.9065,8.0983,147442,0
2010-07-22,8.242,8.6061,8.1843,8.5391,128497,0
2010-07-23,8.5199,8.8554,8.4146,8.817,71373,0
2010-07-26,8.8649,8.9129,8.6352,8.8649,81322,0
2010-07-27,8.8361,9.2004,8.7404,8.7884,267906,0
2010-07-28,8.7884,8.7884,8.4146,8.5006,84599,0
2010-07-29,8.5486,8.5773,8.1174,8.1749,98718,0
2010-07-30,8.0311,8.3475,8.0217,8.1942,36603,0
2010-08-02,8.3572,8.3572,8.1367,8.3092,52743,0
2010-08-03,8.3572,8.3572,8.0887,8.3189,85990,0
2010-08-04,8.3377,8.4239,8.2515,8.3953,98374,0
2010-08-05,8.3092,8.3762,8.0599,8.1174,89882,0
2010-08-06,7.9736,8.1463,7.9355,8.1463,76717,0
2010-08-09,8.1463,8.2898,8.0217,8.2611,89258,0
2010-08-10,8.1367,8.1463,7.8873,7.9163,65438,0
2010-08-11,7.7629,7.7629,7.0441,7.0729,124876,0
2010-08-12,6.9194,7.4271,6.9194,7.1591,163122,0
2010-08-13,7.1112,7.226,6.5841,6.5935,270898,0
2010-08-16,6.5361,6.6129,6.2007,6.2775,160056,0
2010-08-17,6.3347,6.6894,6.2295,6.5744,167870,0
2010-08-18,6.5456,6.5935,6.2775,6.306,127349,0
2010-08-19,6.2965,6.2965,5.8847,6.0951,172857,0
2010-08-20,6.0379,6.1529,5.961,6.0856,152410,0
2010-08-23,6.1241,6.1626,5.8078,5.8556,112890,0
2010-08-24,5.75,6.3732,5.6833,6.2486,134976,0
2010-08-25,6.2197,6.3827,6.0951,6.3444,86713,0
2010-08-26,6.3539,6.3827,5.9228,6.0474,82467,0
2010-08-27,6.0379,6.3155,5.9802,6.3155,63435,0
2010-08-30,6.3347,6.3444,6.1815,6.2295,49072,0
2010-08-31,6.2416,6.4049,6.1354,6.3375,58880,0
2010-09-01,6.4498,6.6225,6.2197,6.5744,102340,0
2010-09-02,6.5552,6.5935,6.4117,6.5841,43311,0
2010-09-03,6.6798,6.7183,6.5456,6.651,52147,0
2010-09-07,6.6415,6.651,6.3732,6.3827,66052,0
2010-09-08,6.4117,6.632,6.4117,6.6225,51213,0
2010-09-09,6.7278,6.7278,6.5841,6.6703,47648,0
2010-09-10,6.6703,6.7662,6.5935,6.6798,69898,0
2010-09-13,6.7183,6.9582,6.6607,6.929,82683,0
2010-09-14,6.929,6.9675,6.7375,6.9002,40429,0
2010-09-15,6.8905,6.9582,6.6129,6.6798,62341,0
2010-09-16,6.6032,6.8526,6.4593,6.6032,61198,0
2010-09-17,6.6703,6.6703,6.3444,6.4498,78376,0
2010-09-20,6.4498,6.8045,6.3254,6.7278,81268,0
2010-09-21,6.7088,6.929,6.6129,6.7278,30079,0
2010-09-22,6.7088,6.7756,6.565,6.651,57703,0
2010-09-23,6.5841,6.8526,6.4593,6.4689,37669,0
2010-09-24,6.5841,6.7662,6.5456,6.7183,80751,0
2010-09-27,6.7088,6.7088,6.3444,6.3827,95486,0
2010-09-28,6.3827,6.4884,5.846,6.1626,134019,0
2010-09-29,6.1145,6.2965,6.0758,6.2197,52100,0
2010-09-30,6.2798,6.3566,5.8377,5.9241,213104,0
2010-10-01,5.99,6.2197,5.9228,6.0189,83938,0
2010-10-04,5.9996,6.1626,5.9514,6.1145,73685,0
2010-10-05,6.2007,6.3732,6.1432,6.3155,107090,0
2010-10-06,6.287,6.4021,6.1432,6.2197,73714,0
2010-10-07,6.287,6.287,5.9418,6.0568,146412,0
2010-10-08,6.0758,6.191,6.0474,6.1529,78662,0
2010-10-11,6.1626,6.3827,6.1336,6.287,63301,0
2010-10-12,6.2486,6.4978,6.2103,6.4787,132172,0
2010-10-13,6.4211,6.8139,6.4211,6.7756,109780,0
2010-10-14,6.7471,6.881,6.699,6.8619,78501,0
2010-10-15,6.9484,7.3028,6.8526,7.2166,117501,0
2010-10-18,7.1974,7.341,7.1493,7.2072,109586,0
2010-10-19,7.0729,7.1686,6.9002,7.0152,118108,0
2010-10-20,7.0729,7.1397,7.0247,7.1014,282357,0
2010-10-21,7.1397,7.188,7.092,7.1686,233040,0
2010-10-22,7.1591,7.2357,7.1493,7.2072,94513,0
2010-10-25,7.2932,7.341,7.2166,7.2547,114047,0
2010-10-26,7.188,7.3028,7.1397,7.2646,124070,0
2010-10-27,7.188,7.2836,7.1686,7.2357,85462,0
2010-10-28,7.2453,7.2932,7.1686,7.1785,97046,0
2010-10-29,7.119,7.2253,7.0611,7.0611,53573,0
2010-11-01,7.0826,7.1207,6.7853,6.8427,83884,0
2010-11-02,6.9484,7.1397,6.9194,7.0826,63010,0
2010-11-03,6.4211,7.092,6.4211,7.092,87993,0
2010-11-04,7.1785,7.3508,7.0056,7.0826,96661,0
2010-11-05,7.0729,7.092,7.0056,7.0535,120068,0
2010-11-08,7.0056,7.0632,6.7563,6.881,118836,0
2010-11-09,6.9002,6.9866,6.881,6.9484,97068,0
2010-11-10,6.9961,7.0247,6.929,6.9866,133489,0
2010-11-11,6.8619,6.9484,6.8526,6.9099,155763,0
2010-11-12,6.7375,6.9194,6.7375,6.8427,49545,0
2010-11-15,6.8427,7.0729,6.8332,6.9484,156727,0
2010-11-16,6.8715,6.881,6.7471,6.7563,149356,0
2010-11-17,6.7662,6.8332,6.5552,6.5935,44820,0
2010-11-18,6.6894,6.8526,6.6415,6.7853,48453,0
2010-11-19,6.7278,6.8332,6.651,6.7949,211107,0
2010-11-22,6.7183,6.7949,6.6415,6.7471,80766,0
2010-11-23,6.6129,6.7088,6.4884,6.5841,124177,0
2010-11-24,6.6894,6.6894,6.6032,6.6703,60759,0
2010-11-26,6.6032,6.6798,6.5841,6.5841,14681,0
2010-11-29,6.5361,6.6225,6.3155,6.6032,58652,0
2010-11-30,6.5011,6.6356,6.4624,6.5395,126431,0
2010-12-01,6.6607,6.6798,6.5266,6.5744,145318,0
2010-12-02,6.565,6.6129,6.5361,6.5744,106424,0
2010-12-03,6.5552,6.7375,6.5552,6.7088,134735,0
2010-12-06,6.7088,6.7471,6.6607,6.7088,96489,0
2010-12-07,6.7471,6.8237,6.6607,6.7088,136356,0
2010-12-08,6.7375,6.8045,6.6798,6.7278,104260,0
2010-12-09,6.7853,6.8045,6.6703,6.7183,73660,0
2010-12-10,6.7278,6.7662,6.5841,6.6894,70655,0
2010-12-13,6.6798,6.9484,6.565,6.8905,186256,0
2010-12-14,6.9002,7.0535,6.7471,6.8139,203530,0
2010-12-15,6.881,6.9484,6.7756,6.9194,68859,0
2010-12-16,6.9002,6.9387,6.7375,6.9002,73808,0
2010-12-17,6.9002,6.9484,6.7278,6.9484,164382,0
2010-12-20,6.9582,7.1014,6.8526,6.9961,646235,0
2010-12-21,7.0632,7.1785,7.0632,7.1493,80964,0
2010-12-22,7.1785,7.2357,7.1591,7.2166,82203,0
2010-12-23,7.2166,7.2453,7.188,7.2072,48419,0
2010-12-27,7.274,7.3603,7.188,7.3028,107791,0
2010-12-28,7.3315,7.6189,7.274,7.6,81438,0
2010-12-29,7.6454,8.0974,7.6454,8.0974,122540,0
2010-12-30,8.0687,8.79,8.0687,8.6361,262925,0
2010-12-31,8.3748,8.423,8.1719,8.1814,227057,0
2011-01-03,8.3377,8.6829,8.2804,8.587,138661,0
2011-01-04,8.5966,8.5966,8.3762,8.4721,91072,0
2011-01-05,8.491,8.6829,8.4625,8.6541,107401,0
2011-01-06,8.6925,8.8554,8.6255,8.8361,124526,0
2011-01-07,8.8649,9.0375,8.6925,8.7596,78698,0
2011-01-10,8.7116,8.8265,8.5006,8.7788,52027,0
2011-01-11,8.8458,8.9509,8.7501,8.9129,98254,0
2011-01-12,9.0279,9.2386,8.9129,9.1426,137385,0
2011-01-13,9.1523,9.2386,9.0854,9.2291,79934,0
2011-01-14,9.2386,9.2577,9.1523,9.2577,38704,0
2011-01-18,9.1907,9.2483,9.0088,9.2199,49848,0
2011-01-19,9.1142,9.1714,8.491,8.5006,77312,0
2011-01-20,8.4336,8.5486,8.2898,8.405,52867,0
2011-01-21,8.4435,8.4435,7.7532,7.7819,88059,0
2011-01-24,7.7436,8.079,7.6189,8.0217,137591,0
2011-01-25,7.9543,8.0599,7.9355,8.0023,43252,0
2011-01-26,8.0407,8.4336,8.0407,8.0983,84931,0
2011-01-27,8.1749,8.1749,7.7725,7.9927,52439,0
2011-01-28,7.9927,7.9927,7.6957,7.7149,78279,0
2011-01-31,7.7566,7.9883,7.6408,7.9401,111457,0
2011-02-01,8.0023,8.242,8.0023,8.2038,54855,0
2011-02-02,8.1749,8.1942,7.8204,7.8684,52413,0
2011-02-03,7.849,8.0311,7.6669,7.945,45118,0
2011-02-04,7.9163,8.0023,7.7149,7.7342,35277,0
2011-02-07,7.7436,8.0697,7.7436,7.8108,42972,0
2011-02-08,7.7725,7.8588,7.6095,7.7819,31736,0
2011-02-09,7.7819,7.8299,7.6669,7.7342,31645,0
2011-02-10,7.6766,7.8779,7.6766,7.8684,32115,0
2011-02-11,7.9065,8.0983,7.9065,8.0697,29393,0
2011-02-14,8.0697,8.0697,7.7629,7.7915,42311,0
2011-02-15,7.7915,7.9258,7.6864,7.7052,59949,0
2011-02-16,7.8011,7.8204,7.6957,7.7436,16262,0
2011-02-18,7.8108,8.0503,7.7819,8.0217,59898,0
2011-02-22,7.9543,8.1942,7.6095,7.6669,129758,0
2011-02-23,7.6669,7.7532,7.5711,7.6575,56242,0
2011-02-24,7.6957,7.7629,7.5616,7.6,74584,0
2011-02-25,7.6864,8.0119,7.6095,7.9834,51502,0
2011-02-28,8.0589,8.0589,7.7799,7.8859,33878,0
2011-03-01,7.8859,7.8859,7.6454,7.6743,69570,0
2011-03-02,7.684,7.732,7.3088,7.4147,111180,0
2011-03-03,7.4914,7.8667,7.424,7.8667,62269,0
2011-03-04,7.8969,7.9355,7.6957,7.9065,52258,0
2011-03-07,7.9258,7.9834,7.6189,7.6575,47901,0
2011-03-08,7.6189,8.3092,7.6189,7.9834,107771,0
2011-03-09,7.9163,8.0119,7.7149,8.0023,87949,0
2011-03-10,7.857,7.857,7.5012,7.655,97578,0
2011-03-11,7.5781,7.684,7.5205,7.5876,85979,0
2011-03-14,7.5138,7.9163,7.5138,7.8873,51984,0
2011-03-15,7.6669,8.0697,7.6669,7.8299,109535,0
2011-03-16,7.8395,7.849,7.5807,7.6864,95227,0
2011-03-17,7.8281,7.8281,7.6164,7.7127,58446,0
2011-03-18,7.8186,8.1742,7.7991,8.1742,104857,0
2011-03-21,8.2224,8.2994,8.0396,8.2704,65133,0
2011-03-22,8.1742,8.5688,7.905,8.4822,90002,0
2011-03-23,8.4438,8.5493,8.3857,8.4822,94747,0
2011-03-24,8.5398,8.5398,8.2416,8.3187,36440,0
2011-03-25,8.3475,8.3857,8.1742,8.2608,25818,0
2011-03-28,8.2704,8.2704,7.8953,7.9436,50367,0
2011-03-29,7.9244,8.3475,7.8281,8.3475,52058,0
2011-03-30,8.2897,8.3667,8.1359,8.3187,46823,0
2011-03-31,8.3652,8.3652,8.2201,8.3458,46897,0
2011-04-01,8.3091,8.3763,8.2608,8.3572,61472,0
2011-04-04,8.4148,8.6936,8.3187,8.6455,109947,0
2011-04-05,8.6361,8.6552,8.5974,8.6552,122976,0
2011-04-06,8.6744,8.7129,8.4242,8.5012,172529,0
2011-04-07,8.5398,8.8475,8.4915,8.8378,168414,0
2011-04-08,8.8859,9.0015,8.6167,8.732,63571,0
2011-04-11,8.7031,8.7802,8.607,8.6744,51925,0
2011-04-12,8.6265,8.8378,8.6265,8.7225,75618,0
2011-04-13,8.8282,8.8859,8.7031,8.7225,47871,0
2011-04-14,8.607,8.7708,8.5781,8.7515,32446,0
2011-04-15,8.79,8.8088,8.6841,8.7417,48116,0
2011-04-18,8.5688,8.7417,8.4915,8.6744,54733,0
2011-04-19,8.7225,8.7515,8.0302,8.0396,80176,0
2011-04-20,8.2125,8.2416,8.0011,8.1553,58478,0
2011-04-21,8.2125,8.2704,7.9915,8.0589,41812,0
2011-04-25,8.0878,8.2897,8.0687,8.2416,30308,0
2011-04-26,8.2704,8.5781,8.2416,8.3763,41273,0
2011-04-27,8.3857,8.4052,8.2897,8.3091,54810,0
2011-04-28,8.2897,8.4148,8.2512,8.4052,15918,0
2011-04-29,8.4134,8.5969,8.394,8.5775,37014,0
2011-05-02,8.5879,8.7515,8.5591,8.5781,71825,0
2011-05-03,8.6647,8.79,8.4629,8.7802,90246,0
2011-05-04,8.732,8.7995,8.5781,8.5974,78337,0
2011-05-05,8.732,9.4727,8.6552,9.405,176357,0
2011-05-06,9.4827,9.55,9.2707,9.2897,86424,0
2011-05-09,9.2996,9.2996,8.8957,9.2514,89911,0
2011-05-10,9.3093,9.4445,9.3093,9.4348,62266,0
2011-05-11,9.3763,9.617,9.3763,9.607,106180,0
2011-05-12,9.617,10.088,9.53,9.637,289312,0
2011-05-13,9.704,9.733,9.607,9.675,173837,0
2011-05-16,9.627,9.733,9.598,9.627,178354,0
2011-05-17,9.617,9.83,9.1073,9.617,236419,0
2011-05-18,9.665,9.685,9.569,9.685,87093,0
2011-05-19,9.665,9.724,9.55,9.627,95446,0
2011-05-20,9.598,9.79,9.589,9.617,109325,0
2011-05-23,9.54,9.733,9.4248,9.714,95713,0
2011-05-24,9.771,9.771,9.607,9.617,65623,0
2011-05-25,9.579,9.907,9.579,9.878,79695,0
2011-05-26,9.869,10.772,9.859,10.742,133454,0
2011-05-27,10.837,11.886,10.781,11.492,475512,0
2011-05-31,11.61,11.746,11.399,11.495,220086,0
2011-06-01,11.512,11.732,10.973,11.001,212160,0
2011-06-02,11.001,11.204,10.781,10.944,47584,0
2011-06-03,10.789,10.964,10.578,10.616,113875,0
2011-06-06,10.762,11.722,10.664,11.578,223697,0
2011-06-07,11.561,11.626,11.291,11.309,184105,0
2011-06-08,11.242,11.318,10.655,10.674,209199,0
2011-06-09,10.703,11.057,10.578,10.827,141591,0
2011-06-10,10.772,10.954,10.578,10.857,153751,0
2011-06-13,10.895,11.367,10.895,11.309,254398,0
2011-06-14,11.328,11.847,11.328,11.541,314147,0
2011-06-15,11.396,11.396,10.827,10.944,128287,0
2011-06-16,10.934,11.291,10.789,10.885,85362,0
2011-06-17,11.001,11.222,10.578,10.587,182348,0
2011-06-20,10.587,10.847,10.559,10.693,133206,0
2011-06-21,10.578,11.473,10.578,11.367,280987,0
2011-06-22,11.271,11.8,11.116,11.752,317031,0
2011-06-23,11.551,13.022,11.357,12.869,578792,0
2011-06-24,12.887,13.356,12.589,12.762,642817,0
2011-06-27,12.647,13.26,12.571,13.202,297954,0
2011-06-28,13.193,13.705,12.995,13.079,508736,0
2011-06-29,13.137,13.146,12.647,12.732,239881,0
2011-06-30,12.692,12.76,12.267,12.471,228376,0
2011-07-01,12.464,12.82,12.387,12.732,164059,0
2011-07-05,12.781,12.926,12.503,12.877,187563,0
2011-07-06,12.887,13.452,12.693,13.031,240679,0
2011-07-07,13.184,13.559,12.897,13.079,331553,0
2011-07-08,12.897,12.965,12.503,12.722,210602,0
2011-07-11,12.599,12.732,12.022,12.233,217275,0
2011-07-12,12.184,12.377,12.127,12.223,148413,0
2011-07-13,12.329,12.877,12.299,12.722,118442,0
2011-07-14,12.722,12.985,12.233,12.299,149187,0
2011-07-15,12.396,12.628,12.184,12.609,91677,0
2011-07-18,12.493,12.551,12.022,12.203,188703,0
2011-07-19,12.367,13.462,12.367,13.26,365524,0
2011-07-20,13.442,13.462,13.041,13.184,264477,0
2011-07-21,13.298,14.022,13.222,13.983,497339,0
2011-07-22,14.051,14.195,13.791,13.867,265994,0
2011-07-25,13.637,14.205,13.414,13.944,257463,0
2011-07-26,13.861,13.938,13.309,13.503,166388,0
2011-07-27,13.376,13.608,12.985,13.127,160310,0
2011-07-28,13.127,13.452,12.946,13.051,127759,0
2011-07-29,12.868,13.281,12.682,13.137,73090,0
2011-08-01,13.385,13.617,13.051,13.404,208630,0
2011-08-02,13.329,13.377,12.829,12.829,127107,0
2011-08-03,12.84,12.995,12.29,12.752,184607,0
2011-08-04,13.137,13.934,12.309,12.367,446629,0
2011-08-05,12.503,12.762,11.635,12.464,428769,0
2011-08-08,12.08,12.426,10.291,10.436,485888,0
2011-08-09,10.606,11.684,10.213,11.645,285790,0
2011-08-10,11.425,11.886,11.011,11.067,290137,0
2011-08-11,11.077,11.425,10.827,10.992,452809,0
2011-08-12,11.057,11.195,10.664,11.136,224421,0
2011-08-15,11.328,11.722,11.242,11.694,127770,0
2011-08-16,11.617,11.635,11.057,11.328,204377,0
2011-08-17,11.357,11.502,11.136,11.377,179686,0
2011-08-18,10.798,11.136,10.204,10.253,288887,0
2011-08-19,9.502,10.233,9.261,9.907,443857,0
2011-08-22,10.137,10.243,9.694,9.878,159162,0
2011-08-23,9.907,10.359,9.82,10.272,166539,0
2011-08-24,10.34,10.752,10.204,10.531,122786,0
2011-08-25,10.635,10.762,10.223,10.501,142209,0
2011-08-26,10.444,10.954,10.31,10.954,145414,0
2011-08-29,11.087,11.886,11.087,11.857,314121,0
2011-08-30,11.81,11.837,11.328,11.377,252391,0
2011-08-31,11.525,11.591,11.157,11.485,170121,0
2011-09-01,11.512,12.022,11.185,11.318,190521,0
2011-09-02,11.04,11.591,10.798,11.34,247630,0
2011-09-06,10.885,11.196,10.654,10.905,139107,0
2011-09-07,11.127,11.619,11.068,11.525,188395,0
2011-09-08,11.457,11.668,10.798,10.867,87867,0
2011-09-09,10.732,10.781,10.24,10.424,109479,0
2011-09-12,10.31,10.818,10.243,10.798,115765,0
2011-09-13,10.875,11.309,10.837,11.195,137704,0
2011-09-14,11.406,11.551,11.195,11.367,154383,0
2011-09-15,11.464,11.607,11.222,11.299,105767,0
2011-09-16,11.35,11.417,10.925,11.04,296405,0
2011-09-19,10.817,11.049,10.654,10.944,137461,0
2011-09-20,11.001,11.049,10.269,10.278,251104,0
2011-09-21,10.337,11.04,10.26,10.337,289724,0
2011-09-22,10.124,10.434,9.621,10.308,220996,0
2011-09-23,10.21,10.944,10.201,10.327,167440,0
2011-09-26,10.451,10.934,10.23,10.895,182652,0
2011-09-27,11.078,11.417,10.993,11.253,190938,0
2011-09-28,11.263,11.447,10.974,11.021,289044,0
2011-09-29,11.301,11.35,10.673,11.031,174428,0
2011-09-30,10.863,11.008,10.708,10.777,148382,0
2011-10-03,10.673,11.088,10.529,10.625,438186,0
2011-10-04,10.519,11.068,10.337,11.031,287055,0
2011-10-05,11.04,11.078,10.424,10.807,173818,0
2011-10-06,10.807,11.011,10.771,10.875,209260,0
2011-10-07,11.049,11.176,10.595,10.837,132137,0
2011-10-10,11.098,11.214,10.895,11.205,187695,0
2011-10-11,11.098,11.292,10.847,10.993,103642,0
2011-10-12,11.108,11.234,10.964,11.117,141825,0
2011-10-13,11.04,11.301,10.964,11.234,82411,0
2011-10-14,11.292,11.658,11.214,11.649,173525,0
2011-10-17,11.457,11.525,11.167,11.224,222702,0
2011-10-18,11.253,11.649,11.088,11.581,163742,0
2011-10-19,11.554,11.794,11.33,11.417,194060,0
2011-10-20,11.485,11.564,10.964,11.399,183998,0
2011-10-21,11.591,11.746,11.485,11.649,222252,0
2011-10-24,11.698,11.978,11.564,11.949,251474,0
2011-10-25,11.824,11.824,11.147,11.176,190651,0
2011-10-26,11.379,11.467,10.817,11.157,241879,0
2011-10-27,11.534,12.741,11.485,12.607,251248,0
2011-10-28,12.597,13.088,12.51,12.79,148947,0
2011-10-31,12.559,12.607,11.938,11.948,204677,0
2011-11-01,11.409,11.968,11.35,11.688,163852,0
2011-11-02,11.804,12.123,11.467,11.814,156739,0
2011-11-03,12.008,12.75,12.008,12.692,196593,0
2011-11-04,12.79,13.022,12.219,12.471,215080,0
2011-11-07,12.113,12.481,11.629,11.824,164438,0
2011-11-08,11.9,11.9,11.108,11.409,220542,0
2011-11-09,11.098,11.147,10.692,10.722,190810,0
2011-11-10,10.944,11.283,10.732,11.234,149170,0
2011-11-11,11.32,11.688,11.283,11.591,103709,0
2011-11-14,11.505,11.591,10.934,11.137,160954,0
2011-11-15,11.049,11.564,11.049,11.437,108208,0
2011-11-16,11.253,11.698,11.176,11.311,137304,0
2011-11-17,11.32,11.495,11.049,11.205,161829,0
2011-11-18,11.253,11.389,11.137,11.253,73821,0
2011-11-21,11.001,11.176,10.915,11.049,96085,0
2011-11-22,11.031,11.243,10.925,10.984,63499,0
2011-11-23,10.875,10.954,10.634,10.673,142149,0
2011-11-25,10.625,11.068,10.567,10.654,91486,0
2011-11-28,11.058,11.457,11.058,11.409,101303,0
2011-11-29,11.427,11.515,11.234,11.389,60255,0
2011-11-30,11.774,12.335,11.774,12.325,181180,0
2011-12-01,12.258,12.403,11.833,11.871,151209,0
2011-12-02,12.076,12.529,12.027,12.452,129901,0
2011-12-05,12.617,12.721,12.16,12.345,176523,0
2011-12-06,12.316,12.617,12.18,12.433,91624,0
2011-12-07,12.316,12.481,12.085,12.433,57044,0
2011-12-08,12.296,12.364,11.851,11.91,128963,0
2011-12-09,11.929,12.286,11.833,12.17,207541,0
2011-12-12,12.066,12.306,11.775,12.248,159011,0
2011-12-13,12.413,12.76,12.18,12.5,136491,0
2011-12-14,12.364,12.491,12.18,12.452,131676,0
2011-12-15,12.692,12.896,12.364,12.809,66412,0
2011-12-16,12.965,13.716,12.886,13.561,431866,0
2011-12-19,13.64,13.861,13.193,13.232,145386,0
2011-12-20,13.571,13.871,13.242,13.281,271413,0
2011-12-21,13.213,13.668,13.137,13.522,79247,0
2011-12-22,13.571,13.735,13.309,13.339,67422,0
2011-12-23,13.415,13.444,13.193,13.367,36507,0
2011-12-27,13.319,13.561,12.985,13.493,55391,0
2011-12-28,13.483,13.483,13.088,13.146,48455,0
2011-12-29,13.213,13.406,12.886,13.329,93508,0
2011-12-30,13.299,13.367,12.849,12.886,93120,0
2012-01-03,13.213,13.726,13.174,13.377,189107,0
2012-01-04,13.261,13.415,13.098,13.117,66573,0
2012-01-05,12.975,13.012,12.559,12.945,137052,0
2012-01-06,13.164,13.473,12.906,13.329,143128,0
2012-01-09,13.377,13.377,12.809,13.329,155648,0
2012-01-10,13.434,13.948,13.406,13.919,210158,0
2012-01-11,13.891,14.25,13.861,14.153,103950,0
2012-01-12,14.153,14.479,14.007,14.449,88665,0
2012-01-13,14.23,14.326,13.919,13.977,103138,0
2012-01-17,14.153,14.489,14.046,14.21,153722,0
2012-01-18,14.2,14.345,14.115,14.26,71224,0
2012-01-19,14.287,14.393,14.066,14.326,125189,0
2012-01-20,14.345,14.633,14.25,14.489,165725,0
2012-01-23,14.432,14.71,14.355,14.555,130000,0
2012-01-24,14.498,14.498,14.2,14.422,229680,0
2012-01-25,14.393,14.459,14.2,14.365,125741,0
2012-01-26,14.508,14.604,14.345,14.439,119464,0
2012-01-27,14.393,14.604,14.316,14.459,111785,0
2012-01-30,14.384,14.555,14.326,14.439,59470,0
2012-01-31,14.523,14.55,14.369,14.513,145914,0
2012-02-01,14.623,14.866,14.564,14.798,229878,0
2012-02-02,14.915,15.341,14.836,15.137,193682,0
2012-02-03,15.349,15.456,15.089,15.283,309501,0
2012-02-06,15.137,15.273,14.584,14.73,205156,0
2012-02-07,14.73,15.205,14.643,15.108,321050,0
2012-02-08,15.166,15.456,15.118,15.389,117613,0
2012-02-09,15.389,15.608,15.253,15.531,120318,0
2012-02-10,15.426,15.541,15.273,15.312,110678,0
2012-02-13,15.389,15.493,15.302,15.406,88956,0
2012-02-14,15.379,15.91,15.359,15.598,203373,0
2012-02-15,15.677,15.833,15.416,15.56,136573,0
2012-02-16,15.608,15.939,15.456,15.9,113185,0
2012-02-17,15.93,16.18,15.833,16.101,103543,0
2012-02-21,16.228,16.73,16.18,16.71,171042,0
2012-02-22,16.72,16.778,16.421,16.497,132430,0
2012-02-23,16.478,17.291,16.478,17.117,205124,0
2012-02-24,17.166,17.176,16.604,16.769,127905,0
2012-02-27,16.661,16.778,16.355,16.536,124547,0
2012-02-28,16.594,16.633,16.18,16.286,189295,0
2012-02-29,16.285,16.393,15.87,15.957,191141,0
2012-03-01,15.958,16.16,15.667,15.92,204578,0
2012-03-02,15.841,16.004,15.491,15.831,214867,0
2012-03-05,15.794,16.431,15.716,16.335,186086,0
2012-03-06,15.675,17.293,15.453,16.983,391482,0
2012-03-07,17.012,18.114,17.012,18.038,391880,0
2012-03-08,18.153,18.802,18.153,18.648,392634,0
2012-03-09,18.619,18.995,18.619,18.966,321955,0
2012-03-12,19.029,19.162,18.72,19.019,246184,0
2012-03-13,19.019,19.493,18.922,19.172,298688,0
2012-03-14,19.068,19.32,18.701,19.068,217746,0
2012-03-15,19.29,19.532,19.038,19.29,367957,0
2012-03-16,19.317,19.402,19.104,19.277,263247,0
2012-03-19,19.271,19.803,19.192,19.64,179031,0
2012-03-20,19.483,19.483,19.116,19.241,294392,0
2012-03-21,19.317,19.637,19.248,19.559,261168,0
2012-03-22,19.346,19.811,19.228,19.772,214691,0
2012-03-23,19.782,19.966,19.452,19.906,140744,0
2012-03-26,20.042,20.282,19.995,20.091,182349,0
2012-03-27,20.139,20.438,20.091,20.381,385414,0
2012-03-28,20.428,20.671,20.205,20.652,222256,0
2012-03-29,20.566,20.767,20.361,20.605,285133,0
2012-03-30,20.767,21.097,20.662,21.001,319546,0
2012-04-02,21.001,22.269,20.913,22.269,386912,0
2012-04-03,22.297,23.459,22.191,23.237,880103,0
2012-04-04,23.032,23.276,22.578,23.062,767870,0
2012-04-05,23.032,23.761,22.945,23.072,473226,0
2012-04-09,22.85,22.926,21.931,22.538,763946,0
2012-04-10,22.443,23.022,22.191,22.945,581415,0
2012-04-11,23.285,23.751,23.15,23.411,363341,0
2012-04-12,23.469,24.534,23.469,24.051,474391,0
2012-04-13,24.031,24.078,23.625,23.877,355839,0
2012-04-16,23.927,24.041,23.479,23.538,331637,0
2012-04-17,23.693,23.965,23.595,23.741,341872,0
2012-04-18,23.655,23.877,23.121,23.479,267502,0
2012-04-19,23.44,23.585,22.841,23.131,308140,0
2012-04-20,23.411,23.625,23.15,23.595,321112,0
2012-04-23,23.324,23.499,22.803,23.267,210458,0
2012-04-24,23.237,23.276,22.462,22.803,241484,0
2012-04-25,23.042,23.887,23.042,23.655,196293,0
2012-04-26,23.625,23.741,23.276,23.605,207489,0
2012-04-27,23.605,24.243,23.547,23.907,253252,0
2012-04-30,23.927,24.399,23.78,24.205,231760,0
2012-05-01,24.243,24.893,23.576,23.722,449340,0
2012-05-02,23.848,25.542,23.585,25.203,769962,0
2012-05-03,25.656,25.656,23.722,24.477,647276,0
2012-05-04,24.224,24.224,23.111,23.489,471933,0
2012-05-07,23.314,23.469,22.841,23.159,276526,0
2012-05-08,22.917,23.974,22.666,23.838,302939,0
2012-05-09,23.635,24.505,23.373,24.283,354910,0
2012-05-10,24.399,24.748,24.097,24.477,201815,0
2012-05-11,24.243,24.845,24.147,24.438,273697,0
2012-05-14,24.156,24.331,23.595,23.741,301544,0
2012-05-15,23.663,24.438,23.576,24.051,263348,0
2012-05-16,24.147,24.62,23.983,24.185,210537,0
2012-05-17,24.36,24.428,23.615,23.858,267170,0
2012-05-18,23.818,23.955,22.936,23.042,346959,0
2012-05-21,22.831,24.418,22.803,24.331,290202,0
2012-05-22,24.38,25.764,24.351,25.299,512777,0
2012-05-23,25.134,25.484,24.322,25.329,195915,0
2012-05-24,25.366,25.58,24.573,24.941,173908,0
2012-05-25,25.038,25.27,24.778,24.933,132986,0
2012-05-29,25.28,25.61,25.087,25.474,225308,0
2012-05-30,25.289,25.88,25.163,25.366,211292,0
2012-05-31,25.386,26.384,24.447,26.094,742135,0
2012-06-01,25.562,25.774,24.447,24.534,298611,0
2012-06-04,24.457,24.573,23.237,23.838,287683,0
2012-06-05,23.818,24.097,23.509,23.965,109900,0
2012-06-06,24.283,24.534,23.946,23.983,162070,0
2012-06-07,24.224,24.719,23.78,23.8,212252,0
2012-06-08,23.703,24.591,23.314,24.408,533523,0
2012-06-11,24.797,24.933,24.003,24.06,333689,0
2012-06-12,24.205,24.758,24.013,24.61,190083,0
2012-06-13,24.62,25.406,24.553,24.729,281780,0
2012-06-14,24.689,25.656,24.573,25.647,209577,0
2012-06-15,25.734,25.734,25.104,25.213,275468,0
2012-06-18,25.124,25.124,24.63,24.649,275115,0
2012-06-19,24.816,25.774,24.816,25.28,391771,0
2012-06-20,25.376,25.416,24.981,25.163,192777,0
2012-06-21,25.144,25.183,23.411,23.741,317196,0
2012-06-22,23.838,24.351,23.479,23.761,1301537,0
2012-06-25,23.585,24.971,23.44,24.487,407347,0
2012-06-26,24.63,24.63,23.917,24.293,294009,0
2012-06-27,24.185,25.349,24.166,25.203,204073,0
2012-06-28,24.961,25.213,24.293,24.883,225953,0
2012-06-29,25.426,26.2,25.25,25.744,237237,0
2012-07-02,25.792,26.945,25.435,26.917,265959,0
2012-07-03,27.013,27.574,26.569,26.742,216730,0
2012-07-05,26.799,27.293,26.354,27.013,234319,0
2012-07-06,26.712,26.809,26.123,26.54,218470,0
2012-07-09,26.55,26.629,25.948,26.5,165658,0
2012-07-10,26.629,27.847,26.345,27.187,309292,0
2012-07-11,27.283,27.283,25.754,26.295,197834,0
2012-07-12,26.16,27.071,25.909,26.771,128831,0
2012-07-13,26.975,27.693,26.975,27.419,153632,0
2012-07-16,27.419,27.961,27.216,27.448,121461,0
2012-07-17,27.496,27.506,26.452,26.799,220481,0
2012-07-18,26.839,27.033,23.304,24.215,843821,0
2012-07-19,24.399,25.366,24.341,24.981,271821,0
2012-07-20,24.807,25.153,24.563,24.903,185664,0
2012-07-23,24.263,24.293,23.44,23.595,231265,0
2012-07-24,23.615,23.615,22.831,23.15,245066,0
2012-07-25,23.247,23.42,22.637,22.917,166263,0
2012-07-26,23.179,23.229,22.269,22.375,221976,0
2012-07-27,22.502,23.489,22.279,23.14,166693,0
2012-07-30,23.101,23.44,22.336,22.859,197180,0
2012-07-31,22.803,23.373,22.568,22.647,152323,0
2012-08-01,22.735,23.479,22.725,23.43,396125,0
2012-08-02,23.673,25.464,22.676,24.893,676062,0
2012-08-03,25.59,27.555,25.59,26.354,592368,0
2012-08-06,26.56,27.526,26.422,27.439,281081,0
2012-08-07,27.38,27.429,26.422,27.091,212370,0
2012-08-08,27.149,27.923,26.888,27.101,272278,0
2012-08-09,27.149,27.564,26.907,27.293,222806,0
2012-08-10,27.12,27.683,27.033,27.673,127841,0
2012-08-13,27.673,27.683,26.898,27.235,152032,0
2012-08-14,27.235,27.594,27.206,27.516,180299,0
2012-08-15,27.594,27.886,27.448,27.866,215163,0
2012-08-16,27.837,27.932,27.322,27.788,140968,0
2012-08-17,27.837,28.757,27.555,28.465,275682,0
2012-08-20,28.813,28.97,28.118,28.823,223434,0
2012-08-21,28.852,28.95,27.808,28.108,312240,0
2012-08-22,28.078,28.766,27.837,28.358,121351,0
2012-08-23,28.282,28.61,27.808,28.186,165749,0
2012-08-24,28.068,28.137,27.313,27.526,168326,0
2012-08-27,27.633,27.97,27.244,27.788,152523,0
2012-08-28,27.74,27.74,26.965,27.12,180815,0
2012-08-29,27.062,27.683,27.013,27.322,123801,0
2012-08-30,27.225,27.429,27.206,27.38,111895,0
2012-08-31,27.604,28.766,27.604,28.484,516037,0
2012-09-04,28.502,28.979,27.788,28.728,158350,0
2012-09-05,28.542,28.738,27.896,28.512,263311,0
2012-09-06,28.659,30.81,28.502,30.071,438452,0
2012-09-07,30.973,30.973,29.812,29.877,105294,0
2012-09-10,29.601,29.792,28.931,29.454,173931,0
2012-09-11,29.037,30.363,28.96,30.197,178967,0
2012-09-12,30.517,31.236,30.217,30.954,234769,0
2012-09-13,30.945,31.69,30.353,30.896,245622,0
2012-09-14,30.964,31.187,29.822,30.025,254760,0
2012-09-17,30.644,32.919,30.025,32.793,538000,0
2012-09-18,32.793,33.887,32.32,33.781,603766,0
2012-09-19,33.839,34.333,33.462,33.907,430457,0
2012-09-20,33.887,34.506,33.521,34.333,433958,0
2012-09-21,34.805,34.893,33.317,33.645,923365,0
2012-09-24,34.15,36.319,32.406,32.607,330894,0
2012-09-25,32.675,33.462,32.406,32.569,306437,0
2012-09-26,32.504,33.2,31.853,32.523,300679,0
2012-09-27,32.852,33.9,32.852,33.783,273722,0
2012-09-28,33.773,34.124,33.289,33.763,191422,0
2012-10-01,33.861,35.153,33.822,34.937,343357,0
2012-10-02,35.065,35.735,34.957,35.647,357754,0
2012-10-03,35.755,35.868,34.6,34.761,290242,0
2012-10-04,34.928,35.123,34.239,34.928,175132,0
2012-10-05,34.996,35.502,34.347,34.375,138694,0
2012-10-08,34.375,34.375,33.464,33.92,216956,0
2012-10-09,34.025,34.365,33.22,33.464,180355,0
2012-10-10,33.532,33.647,32.998,33.026,198063,0
2012-10-11,33.055,33.26,32.637,32.685,223479,0
2012-10-12,32.725,33.104,32.725,33.007,134327,0
2012-10-15,33.153,33.358,32.695,32.988,190598,0
2012-10-16,33.153,33.754,33.153,33.754,95536,0
2012-10-17,33.773,33.957,32.969,33.619,160273,0
2012-10-18,33.523,33.957,33.523,33.581,100146,0
2012-10-19,33.24,33.667,33.133,33.532,152345,0
2012-10-22,33.571,33.881,33.407,33.881,137558,0
2012-10-23,33.591,34.356,33.299,34.017,128533,0
2012-10-24,34.173,34.6,33.832,34.347,139150,0
2012-10-25,34.619,34.918,33.523,34.124,135940,0
2012-10-26,34.025,34.57,33.871,34.085,94418,0
2012-10-31,34.045,34.723,32.988,34.667,264797,0
2012-11-01,34.947,34.947,31.243,31.834,489564,0
2012-11-02,32.181,32.34,30.182,30.806,554325,0
2012-11-05,30.864,31.156,30.076,30.738,256429,0
2012-11-06,31,31.019,30.29,30.835,176799,0
2012-11-07,30.532,30.912,30.029,30.29,192974,0
2012-11-08,30.009,30.368,29.545,29.613,151964,0
2012-11-09,29.778,31.116,29.758,30.378,187624,0
2012-11-12,30.445,30.445,28.621,29.049,305897,0
2012-11-13,29.127,30.076,28.796,29.64,195202,0
2012-11-14,29.535,29.719,29.019,29.244,192013,0
2012-11-15,28.844,29.078,28.009,28.446,212409,0
2012-11-16,28.283,29.709,27.989,29.679,241284,0
2012-11-19,29.679,31.096,29.359,31.088,193534,0
2012-11-20,30.98,32.036,30.96,32.036,228927,0
2012-11-21,32.036,32.755,31.824,32.454,132713,0
2012-11-23,32.617,32.617,31.824,32.134,50098,0
2012-11-26,32.172,33.113,32.017,33.113,144465,0
2012-11-27,32.988,33.677,32.416,33.339,276404,0
2012-11-28,33.349,33.455,32.086,32.474,263286,0
2012-11-29,32.705,32.969,32.143,32.241,142065,0
2012-11-30,32.31,32.607,32.191,32.28,186593,0
2012-12-03,32.396,32.396,31.571,31.881,146692,0
2012-12-04,31.891,32.211,31.465,32.017,130610,0
2012-12-05,31.979,32.066,31.302,31.338,107487,0
2012-12-06,31.184,31.253,30.757,31.009,112692,0
2012-12-07,31.107,31.387,30.55,31.009,102648,0
2012-12-10,31.215,31.358,30.707,30.931,125310,0
2012-12-11,30.99,32.39,30.99,32.156,154159,0
2012-12-12,32.119,32.119,28.584,28.798,863652,0
2012-12-13,28.798,29.238,27.826,27.906,607344,0
2012-12-14,27.816,28.039,27.087,27.592,230504,0
2012-12-17,27.582,28.293,27.25,28.109,302149,0
2012-12-18,28.274,29.18,27.97,29.171,354216,0
2012-12-19,28.946,29.715,28.937,29.023,323545,0
2012-12-20,28.985,29.432,28.965,29.19,129281,0
2012-12-21,28.907,29.199,28.246,29.171,519613,0
2012-12-24,29.208,29.868,28.818,29.675,115528,0
2012-12-26,29.54,30.639,29.199,30.406,264897,0
2012-12-27,30.481,30.481,29.384,29.822,253189,0
2012-12-28,29.802,30.026,29.53,29.59,217584,0
2012-12-31,29.521,30.406,29.228,30.239,239464,0
2013-01-02,31.166,31.806,31.088,31.283,370368,0
2013-01-03,31.358,31.466,30.717,30.892,166351,0
2013-01-04,31.019,31.126,30.376,30.629,139854,0
2013-01-07,30.639,30.775,30.141,30.298,158334,0
2013-01-08,30.346,30.472,30.101,30.307,199725,0
2013-01-09,30.434,30.931,30.317,30.785,156130,0
2013-01-10,30.951,31,30.073,30.98,144518,0
2013-01-11,31.049,31.049,30.386,30.462,202134,0
2013-01-14,30.462,30.462,30.141,30.258,163643,0
2013-01-15,30.121,30.668,29.877,30.491,158350,0
2013-01-16,30.481,30.481,30.026,30.249,66499,0
2013-01-17,30.336,31.029,30.336,30.649,146954,0
2013-01-18,30.55,30.931,30.462,30.785,168758,0
2013-01-22,30.864,31.602,30.844,31.602,181062,0
2013-01-23,31.631,32.185,31.387,32.119,184121,0
2013-01-24,32.225,33.197,32.128,33.197,400094,0
2013-01-25,33.217,33.743,32.936,33.287,287924,0
2013-01-28,33.414,33.414,32.73,33.081,198522,0
2013-01-29,33.042,33.081,31.914,32.235,341433,0
2013-01-30,32.128,32.612,32.04,32.439,199508,0
2013-01-31,32.41,33.16,32.195,32.994,173465,0
2013-02-01,33.187,34.035,33.013,33.023,210913,0
2013-02-04,32.789,33.042,32.584,32.661,171776,0
2013-02-05,32.75,33.197,32.681,32.779,103092,0
2013-02-06,32.352,32.564,31.942,32.557,158262,0
2013-02-07,32.642,32.642,31.739,32.138,150113,0
2013-02-08,32.304,32.304,31.427,31.69,131398,0
2013-02-11,31.69,31.71,31.311,31.476,100116,0
2013-02-12,31.466,31.816,31.407,31.523,185608,0
2013-02-13,31.681,32.829,31.563,32.829,214273,0
2013-02-14,32.661,33.14,31.533,31.641,202072,0
2013-02-15,31.836,31.836,31.437,31.631,139570,0
2013-02-19,31.582,32.195,31.476,32.099,298656,0
2013-02-20,32.049,32.119,31.069,31.166,124491,0
2013-02-21,31.049,31.156,29.326,29.754,209817,0
2013-02-22,29.907,30.278,29.745,30.171,111812,0
2013-02-25,30.288,30.317,28.937,29.004,163723,0
2013-02-26,29.141,29.422,28.525,28.818,284110,0
2013-02-27,28.857,31.72,28.857,31.311,341209,0
2013-02-28,31.283,31.283,28.722,30.2,330107,0
2013-03-01,30.053,30.171,27.807,27.866,586397,0
2013-03-04,27.798,30.396,27.573,30.268,507027,0
2013-03-05,30.521,31.253,30.18,30.453,343509,0
2013-03-06,30.639,30.785,29.774,29.831,179979,0
2013-03-07,29.887,30.434,29.822,30.101,445115,0
2013-03-08,30.386,30.737,30.209,30.472,429829,0
2013-03-11,30.481,31.972,30.453,31.932,336509,0
2013-03-12,31.767,31.962,31.273,31.504,220900,0
2013-03-13,31.621,32.557,31.504,32.147,184121,0
2013-03-14,32.147,32.681,31.758,32.632,294308,0
2013-03-15,32.651,32.848,31.7,32.109,1107323,0
2013-03-18,31.621,31.641,31.088,31.146,134172,0
2013-03-19,31.224,31.224,30.336,30.599,224068,0
2013-03-20,30.892,31.991,30.892,31.611,141828,0
2013-03-21,31.302,31.582,30.795,30.815,164025,0
2013-03-22,30.96,31.349,30.677,30.864,133152,0
2013-03-25,31.166,31.563,30.19,30.453,113724,0
2013-03-26,30.619,30.766,29.897,30.356,112384,0
2013-03-27,29.976,30.121,29.228,29.695,286328,0
2013-03-28,29.831,29.986,29.258,29.725,150441,0
2013-04-01,29.715,29.715,28.535,28.673,227789,0
2013-04-02,28.761,29.151,27.846,27.951,215469,0
2013-04-03,27.98,27.98,27.268,27.493,253808,0
2013-04-04,27.661,28.362,27.621,27.951,173753,0
2013-04-05,27.376,27.914,27.327,27.807,175479,0
2013-04-08,27.816,27.923,27.337,27.767,109742,0
2013-04-09,27.876,28.168,27.474,28.03,170342,0
2013-04-10,28.285,28.362,27.807,28,238940,0
2013-04-11,27.932,28.069,27.278,27.484,237252,0
2013-04-12,28.03,29.604,27.951,29.476,234776,0
2013-04-15,29.339,29.669,28.05,28.139,334050,0
2013-04-16,28.449,29.33,28.371,29.094,560335,0
2013-04-17,28.84,28.929,27.951,28.256,162198,0
2013-04-18,28.217,28.439,27.562,27.942,172454,0
2013-04-19,27.942,28.03,27.651,27.866,190849,0
2013-04-22,27.836,28.724,27.376,28.487,140453,0
2013-04-23,28.714,28.929,27.932,28.139,176894,0
2013-04-24,27.99,28.333,27.747,28.285,198536,0
2013-04-25,28.39,28.497,28.069,28.178,348124,0
2013-04-26,28.089,28.294,27.631,27.767,293395,0
2013-04-29,27.876,27.914,27.503,27.601,366097,0
2013-04-30,27.503,28.198,27.347,28.139,286543,0
2013-05-01,28.079,28.139,27.123,27.143,246559,0
2013-05-02,27.173,27.826,27.123,27.671,225983,0
2013-05-03,30.021,31.426,28.294,29.231,653662,0
2013-05-06,29.27,29.436,28.859,29.025,190363,0
2013-05-07,29.035,29.221,28.645,29.202,131797,0
2013-05-08,29.251,29.554,28.879,29.202,208493,0
2013-05-09,29.251,29.426,28.82,29.154,86228,0
2013-05-10,29.32,30.412,29.174,30.097,198327,0
2013-05-13,29.972,30.127,29.211,29.339,119066,0
2013-05-14,29.358,29.962,29.358,29.759,163217,0
2013-05-15,29.759,29.952,29.31,29.515,157496,0
2013-05-16,29.505,29.826,29.064,29.202,374339,0
2013-05-17,29.29,30.195,29.29,29.882,259086,0
2013-05-20,29.779,30.274,29.689,30.001,164751,0
2013-05-21,29.902,30.537,29.902,30.284,212341,0
2013-05-22,30.606,31.552,30.137,30.304,271079,0
2013-05-23,30.146,30.674,29.719,30.382,244538,0
2013-05-24,30.254,30.274,29.892,30.097,88762,0
2013-05-28,30.342,30.626,30.107,30.294,192946,0
2013-05-29,30.087,30.117,29.679,29.826,118599,0
2013-05-30,29.922,30.087,29.709,29.912,118149,0
2013-05-31,29.902,30.305,29.689,29.719,157775,0
2013-06-03,29.902,30.146,29.496,29.594,265051,0
2013-06-04,29.64,30.058,29.564,30.048,360411,0
2013-06-05,29.962,29.982,29.594,29.63,130955,0
2013-06-06,29.63,29.729,29.074,29.397,184819,0
2013-06-07,29.515,30.048,29.515,29.709,109006,0
2013-06-10,29.863,29.962,29.407,29.863,114915,0
2013-06-11,29.843,30.011,29.29,29.31,141105,0
2013-06-12,29.417,29.417,28.635,28.675,120012,0
2013-06-13,28.645,29.397,28.01,29.31,189895,0
2013-06-14,29.211,29.251,28.139,28.178,148550,0
2013-06-17,28.294,28.371,27.846,27.98,259042,0
2013-06-18,28.168,28.303,27.846,28.168,170203,0
2013-06-19,28.285,28.469,28.04,28.139,131259,0
2013-06-20,27.807,28.059,27.513,27.661,168395,0
2013-06-21,27.738,27.767,27.143,27.308,297222,0
2013-06-24,27.163,27.318,26.215,26.87,242912,0
2013-06-25,24.382,24.556,22.1,22.459,2369408,0
2013-06-26,22.615,22.908,21.582,21.612,1035204,0
2013-06-27,21.71,22.506,21.298,22.38,911591,0
2013-06-28,22.439,23.083,22.439,22.859,669900,0
2013-07-01,23.133,23.591,23.034,23.083,391431,0
2013-07-02,23.073,23.142,22.458,22.753,296824,0
2013-07-03,22.565,22.985,22.498,22.887,137875,0
2013-07-05,23.241,23.271,22.408,22.868,136272,0
2013-07-08,22.946,22.946,22.408,22.674,376019,0
2013-07-09,22.907,23.562,22.802,23.475,265783,0
2013-07-10,23.073,23.76,23.044,23.72,223178,0
2013-07-11,23.956,24.627,23.956,24.385,305455,0
2013-07-12,24.325,24.443,23.927,24.287,164231,0
2013-07-15,24.365,24.492,24.335,24.473,180758,0
2013-07-16,24.54,24.54,23.897,24.109,210738,0
2013-07-17,24.149,24.149,23.525,23.73,250951,0
2013-07-18,23.867,24.394,23.867,24.208,270514,0
2013-07-19,24.169,24.257,23.807,23.897,211724,0
2013-07-22,23.937,24.169,23.857,24.061,107497,0
2013-07-23,24.169,24.179,23.76,23.917,106161,0
2013-07-24,23.927,24.014,23.671,23.837,232690,0
2013-07-25,23.837,24.129,23.73,23.937,511087,0
2013-07-26,23.75,24.198,23.535,24.109,373002,0
2013-07-29,23.956,24.687,23.956,24.677,242034,0
2013-07-30,24.667,24.667,24.099,24.149,758935,0
2013-07-31,24.139,24.483,23.897,24.139,487239,0
2013-08-01,24.325,24.423,24.159,24.297,336552,0
2013-08-02,24.453,24.521,24.129,24.316,130656,0
2013-08-05,24.316,24.617,23.937,24.297,239018,0
2013-08-06,23.475,26.212,23.251,25.116,497148,0
2013-08-07,25.079,25.079,24.697,24.796,223024,0
2013-08-08,25.626,25.626,24.844,25.136,202632,0
2013-08-09,25.059,25.274,24.687,25.059,190156,0
2013-08-12,24.982,25.353,24.952,25.293,98483,0
2013-08-13,25.293,25.421,25.059,25.284,113720,0
2013-08-14,25.293,25.431,25.284,25.293,123852,0
2013-08-15,24.972,25.126,24.433,24.952,318594,0
2013-08-16,24.864,25.126,24.767,24.844,146478,0
2013-08-19,24.787,25.002,24.267,24.297,170891,0
2013-08-20,24.394,24.992,24.257,24.787,138237,0
2013-08-21,24.687,25.176,24.483,25.136,170751,0
2013-08-22,25.254,25.401,24.854,25.156,109485,0
2013-08-23,25.353,25.371,24.942,25.284,105937,0
2013-08-26,25.274,25.821,25.079,25.782,179659,0
2013-08-27,25.46,25.5,24.815,24.844,224562,0
2013-08-28,24.767,24.835,24.473,24.569,105907,0
2013-08-29,24.549,25.313,24.511,25.196,138503,0
2013-08-30,25.136,25.381,24.463,24.521,143244,0
2013-09-03,24.889,24.889,24.203,24.603,176635,0
2013-09-04,24.623,25.183,24.545,25.018,160200,0
2013-09-05,24.958,25.388,24.87,25.193,145516,0
2013-09-06,25.343,25.353,24.667,24.903,257389,0
2013-09-09,25.079,25.391,24.883,25.156,182765,0
2013-09-10,25.203,25.28,24.879,25.027,236089,0
2013-09-11,24.952,25.44,24.825,25.166,180905,0
2013-09-12,25.088,25.313,24.923,25.03,241305,0
2013-09-13,25.193,25.73,25.018,25.368,310830,0
2013-09-16,25.664,25.782,25.46,25.539,198367,0
2013-09-17,25.46,26.144,25.46,25.87,342897,0
2013-09-18,25.811,26.067,25.558,25.909,140974,0
2013-09-19,25.791,25.909,25.196,25.226,78562,0
2013-09-20,25.232,25.537,25.008,25.388,335335,0
2013-09-23,25.421,26.115,25.362,26.096,189680,0
2013-09-24,26.105,26.73,25.75,26.398,223045,0
2013-09-25,26.378,26.596,25.917,26.22,109604,0
2013-09-26,26.338,26.681,26.161,26.635,191083,0
2013-09-27,26.457,26.672,26.278,26.486,114895,0
2013-09-30,26.192,26.556,25.889,26.32,168441,0
2013-10-01,26.289,27.093,26.289,26.946,164445,0
2013-10-02,26.76,26.946,26.506,26.798,226542,0
2013-10-03,26.74,27.416,26.546,27.248,280226,0
2013-10-04,27.182,27.485,26.946,27.406,222595,0
2013-10-07,27.248,27.542,26.926,27.436,183963,0
2013-10-08,27.523,27.632,27.172,27.386,287034,0
2013-10-09,27.396,28.279,27.19,27.935,407701,0
2013-10-10,28.25,28.317,27.917,28.052,305771,0
2013-10-11,27.878,28.346,27.672,27.917,287469,0
2013-10-14,27.682,28.102,27.572,27.973,184612,0
2013-10-15,27.818,27.818,27.562,27.759,114519,0
2013-10-16,27.809,28.062,27.572,27.662,355115,0
2013-10-17,27.652,27.964,27.622,27.964,202637,0
2013-10-18,28.012,28.269,27.702,27.888,253438,0
2013-10-21,28.022,28.022,27.475,27.682,223491,0
2013-10-22,27.982,27.982,27.552,27.622,179945,0
2013-10-23,27.436,27.749,27.278,27.337,133704,0
2013-10-24,27.337,27.347,26.848,26.976,135162,0
2013-10-25,27.073,27.073,26.691,26.838,198483,0
2013-10-28,26.838,26.838,26.085,26.239,174186,0
2013-10-29,26.201,26.338,25.35,25.546,391847,0
2013-10-30,25.537,26.006,25.193,25.467,463384,0
2013-10-31,25.398,25.77,25.398,25.566,258806,0
2013-11-01,27.925,28.935,26.73,27.73,642509,0
2013-11-04,27.789,27.789,27.103,27.475,180207,0
2013-11-05,27.426,27.494,26.526,26.644,196345,0
2013-11-06,26.7,26.818,26.447,26.467,101769,0
2013-11-07,26.506,26.663,25.624,25.643,286259,0
2013-11-08,25.605,26.576,25.605,26.477,162400,0
2013-11-11,26.437,26.556,26.201,26.328,118674,0
2013-11-12,26.318,26.486,26.144,26.467,83086,0
2013-11-13,26.259,26.838,26.095,26.808,80013,0
2013-11-14,26.838,26.936,26.447,26.818,61301,0
2013-11-15,26.77,26.926,26.556,26.74,104974,0
2013-11-18,26.71,26.858,26.546,26.7,100974,0
2013-11-19,26.691,26.936,26.596,26.828,115990,0
2013-11-20,26.898,27.152,26.625,26.7,233176,0
2013-11-21,26.74,27.229,26.74,27.172,149304,0
2013-11-22,27.162,27.162,26.7,27.142,107042,0
2013-11-25,27.122,27.258,26.828,26.907,93714,0
2013-11-26,26.868,27.288,26.75,27.035,81512,0
2013-11-27,27.152,27.954,26.926,27.908,127817,0
2013-11-29,28.072,28.531,27.945,28.142,43901,0
2013-12-02,28.122,28.152,27.416,27.416,111075,0
2013-12-03,27.278,27.504,26.388,26.536,143766,0
2013-12-04,26.457,26.566,26.239,26.486,127048,0
2013-12-05,26.358,27.308,26.358,27.065,81483,0
2013-12-06,27.386,27.582,27.055,27.132,81060,0
2013-12-09,27.239,27.318,26.75,26.838,60087,0
2013-12-10,26.681,26.838,26.388,26.427,88057,0
2013-12-11,26.348,26.348,25.947,26.026,87955,0
2013-12-12,25.947,26.066,25.575,25.72,217662,0
2013-12-13,25.71,25.73,25.203,25.388,371798,0
2013-12-16,25.388,26.288,25.33,26.114,114718,0
2013-12-17,26.006,26.211,25.691,25.809,83142,0
2013-12-18,25.76,25.809,23.135,23.371,1131431,0
2013-12-19,23.361,23.556,22.47,23.046,508273,0
2013-12-20,21.804,23.273,21.804,23.215,961128,0
2013-12-23,23.215,23.332,22.225,22.745,563600,0
2013-12-24,22.696,23.136,22.696,23.127,175472,0
2013-12-26,23.107,23.648,23.037,23.549,287061,0
2013-12-27,23.549,23.804,23.313,23.657,321256,0
2013-12-30,23.697,23.874,23.52,23.618,265910,0
2013-12-31,23.716,23.864,23.54,23.844,224934,0
2014-01-02,23.736,23.795,23.46,23.568,253606,0
2014-01-03,23.558,24.03,23.392,23.894,163166,0
2014-01-06,23.963,23.963,23.176,23.402,212749,0
2014-01-07,23.608,23.628,23.265,23.47,125364,0
2014-01-08,23.549,23.549,23.206,23.392,208264,0
2014-01-09,23.578,23.578,23.255,23.303,147928,0
2014-01-10,23.283,23.578,23.216,23.245,176859,0
2014-01-13,23.226,23.323,22.89,22.91,219135,0
2014-01-14,23.057,23.283,22.9,23.245,185509,0
2014-01-15,23.313,23.568,23.156,23.166,234352,0
2014-01-16,23.166,23.588,23.117,23.558,125942,0
2014-01-17,23.638,23.824,23.558,23.716,165655,0
2014-01-21,23.697,24.011,23.697,23.991,204739,0
2014-01-22,24.021,24.087,23.824,23.854,112594,0
2014-01-23,23.687,23.904,23.549,23.598,175111,0
2014-01-24,23.558,23.628,23.411,23.558,229767,0
2014-01-27,23.578,23.687,22.949,23.077,175759,0
2014-01-28,23.027,23.127,22.958,22.978,172397,0
2014-01-29,22.89,23.156,22.586,23.107,184472,0
2014-01-30,23.226,23.333,23.087,23.176,96836,0
2014-01-31,22.968,23.176,22.745,22.813,537069,0
2014-02-03,23.265,23.854,23.067,23.382,565906,0
2014-02-04,23.568,23.726,22.676,22.92,311124,0
2014-02-05,22.871,22.958,22.526,22.764,202493,0
2014-02-06,22.823,23.018,22.626,22.958,152795,0
2014-02-07,23.196,23.382,22.949,23.067,175910,0
2014-02-10,23.107,23.648,22.735,23.5,271518,0
2014-02-11,23.5,23.5,22.666,23.206,267349,0
2014-02-12,23.293,23.549,23.077,23.245,223391,0
2014-02-13,23.136,23.884,23.027,23.785,126918,0
2014-02-14,23.785,23.914,23.648,23.677,86441,0
2014-02-18,23.716,23.756,23.067,23.186,203170,0
2014-02-19,23.196,23.43,22.852,22.861,416783,0
2014-02-20,22.929,23.323,22.852,23.018,320632,0
2014-02-21,23.146,23.323,23.097,23.176,168795,0
2014-02-24,23.245,23.283,22.823,22.949,159814,0
2014-02-25,23.008,23.293,22.745,22.833,130613,0
2014-02-26,22.88,23.047,22.764,22.833,255491,0
2014-02-27,22.774,22.929,22.282,22.636,431666,0
2014-02-28,22.576,22.646,20.466,21.842,1778770,0
2014-03-03,21.753,21.793,20.691,20.967,500209,0
2014-03-04,20.987,21.44,20.967,20.967,580288,0
2014-03-05,21.016,21.134,20.615,21.104,267666,0
2014-03-06,21.104,21.646,21.055,21.546,185310,0
2014-03-07,21.576,21.616,21.34,21.487,174859,0
2014-03-10,21.4,21.685,21.242,21.37,227708,0
2014-03-11,21.34,21.566,21.31,21.36,177189,0
2014-03-12,21.34,21.536,21.251,21.4,175761,0
2014-03-13,21.41,21.556,20.967,20.987,195234,0
2014-03-14,20.898,21.045,20.663,20.888,145050,0
2014-03-17,20.997,21.173,20.76,20.81,153940,0
2014-03-18,20.78,21.38,20.78,21.29,175135,0
2014-03-19,21.251,21.546,21.144,21.261,146660,0
2014-03-20,21.222,21.39,21.036,21.261,109747,0
2014-03-21,21.39,21.576,21.212,21.28,222957,0
2014-03-24,21.34,21.35,21.134,21.251,188248,0
2014-03-25,21.34,21.46,21.026,21.085,167647,0
2014-03-26,21.242,21.28,20.81,20.838,202830,0
2014-03-27,20.858,20.888,20.576,20.624,118663,0
2014-03-28,20.615,20.888,20.556,20.672,102033,0
2014-03-31,20.711,21.43,20.681,21.251,193004,0
2014-04-01,21.41,21.793,21.154,21.31,339120,0
2014-04-02,21.242,21.36,20.946,21.163,182678,0
2014-04-03,21.154,21.44,20.769,21.27,405912,0
2014-04-04,21.41,21.41,20.613,20.837,191537,0
2014-04-07,20.799,20.799,19.964,20.169,198163,0
2014-04-08,20.169,20.415,20.052,20.14,188394,0
2014-04-09,20.169,20.514,20.169,20.424,138754,0
2014-04-10,20.366,20.396,19.934,20.15,140881,0
2014-04-11,19.561,20.023,19.008,19.816,448140,0
2014-04-14,19.875,20.052,19.62,19.836,271294,0
2014-04-15,19.836,20.013,19.698,19.924,255158,0
2014-04-16,20.003,20.207,19.856,20.15,179729,0
2014-04-17,20.15,20.415,20.042,20.306,153503,0
2014-04-21,20.296,20.749,20.072,20.169,309448,0
2014-04-22,20.169,20.336,19.866,20.188,136323,0
2014-04-23,20.101,20.226,19.541,19.541,328398,0
2014-04-24,19.6,19.62,18.741,18.771,354379,0
2014-04-25,18.741,18.88,18.408,18.694,418504,0
2014-04-28,18.684,18.723,18.32,18.358,204198,0
2014-04-29,18.398,18.528,17.915,18.093,636504,0
2014-04-30,18.034,18.103,17.446,17.524,482805,0
2014-05-01,17.456,17.573,17.022,17.219,667456,0
2014-05-02,16.804,16.804,14.228,15.221,2284313,0
2014-05-05,15.182,15.861,14.906,15.584,976222,0
2014-05-06,15.467,15.584,14.826,14.856,515759,0
2014-05-07,14.758,14.946,14.492,14.569,382768,0
2014-05-08,14.492,14.758,14.307,14.689,394358,0
2014-05-09,14.659,14.936,14.541,14.876,368231,0
2014-05-12,14.964,15.173,14.797,14.946,731856,0
2014-05-13,14.856,14.856,14.442,14.728,458311,0
2014-05-14,14.679,14.876,14.482,14.728,281343,0
2014-05-15,14.639,15.023,14.424,15.003,368678,0
2014-05-16,14.964,15.063,14.758,14.964,411406,0
2014-05-19,14.876,15.103,14.876,15.073,274622,0
2014-05-20,15.063,15.093,14.569,14.787,243997,0
2014-05-21,14.787,14.964,14.728,14.816,194642,0
2014-05-22,14.806,14.906,14.559,14.589,219447,0
2014-05-23,14.698,14.816,14.522,14.679,180045,0
2014-05-27,14.767,14.993,14.708,14.916,178243,0
2014-05-28,14.856,14.946,14.569,14.609,175142,0
2014-05-29,14.649,14.916,14.472,14.906,463673,0
2014-05-30,14.896,14.993,14.758,14.973,262649,0
2014-06-02,14.689,14.758,13.547,13.744,726399,0
2014-06-03,13.657,13.676,13.458,13.567,326437,0
2014-06-04,13.468,13.627,13.202,13.617,245300,0
2014-06-05,13.587,13.883,13.34,13.863,184296,0
2014-06-06,13.883,14.198,13.843,14.121,204276,0
2014-06-09,14.081,14.405,14.041,14.277,231967,0
2014-06-10,14.258,14.267,14.111,14.179,162010,0
2014-06-11,14.17,14.277,13.893,14.021,163465,0
2014-06-12,14.041,14.041,13.587,13.754,252242,0
2014-06-13,13.814,13.893,13.359,13.448,116920,0
2014-06-16,13.438,13.774,13.34,13.686,229495,0
2014-06-17,13.637,13.725,13.428,13.507,258329,0
2014-06-18,13.567,13.734,13.222,13.281,317084,0
2014-06-19,13.271,13.32,13.163,13.271,198334,0
2014-06-20,13.32,13.33,13.056,13.271,337441,0
2014-06-23,13.242,13.281,13.135,13.202,167333,0
2014-06-24,13.125,13.281,12.979,13.076,302594,0
2014-06-25,13.037,13.056,12.565,12.711,342366,0
2014-06-26,12.682,12.721,12.298,12.555,379293,0
2014-06-27,12.457,12.575,12.21,12.555,1354153,0
2014-06-30,12.555,13.018,12.535,13.008,308472,0
2014-07-01,13.056,13.43,12.919,13.223,330776,0
2014-07-02,13.164,13.41,13.085,13.105,226404,0
2014-07-03,13.105,13.36,13.105,13.262,88463,0
2014-07-07,13.233,13.233,12.959,13.076,279424,0
2014-07-08,12.999,13.145,12.652,13.076,391944,0
2014-07-09,13.066,13.155,12.593,12.613,402126,0
2014-07-10,12.504,12.504,12.03,12.167,354309,0
2014-07-11,12.137,12.247,12.02,12.049,386793,0
2014-07-14,12.128,12.247,11.604,11.614,494208,0
2014-07-15,11.633,11.841,11.574,11.763,311592,0
2014-07-16,11.822,12,11.733,11.911,581240,0
2014-07-17,11.891,11.891,11.663,11.683,213376,0
2014-07-18,11.673,11.881,11.663,11.733,176063,0
2014-07-21,11.546,12.909,11.228,12.73,896836,0
2014-07-22,12.76,12.909,12.455,12.82,514926,0
2014-07-23,12.84,12.999,12.77,12.969,353420,0
2014-07-24,12.959,13.155,12.671,12.671,318489,0
2014-07-25,12.593,12.593,12.266,12.295,474864,0
2014-07-28,12.295,12.474,12.128,12.425,236489,0
2014-07-29,12.445,12.7,12.335,12.691,177876,0
2014-07-30,12.72,12.84,12.405,12.7,282717,0
2014-07-31,12.691,12.72,12.484,12.533,278820,0
2014-08-01,12.691,13.213,12.523,13.037,493386,0
2014-08-04,13.008,13.145,12.86,13.125,337255,0
2014-08-05,13.018,13.37,12.939,13.331,411100,0
2014-08-06,13.282,13.47,13.213,13.43,205296,0
2014-08-07,13.46,13.48,13.282,13.331,218427,0
2014-08-08,13.213,13.38,13.213,13.341,353304,0
2014-08-11,13.36,13.569,13.253,13.529,237542,0
2014-08-12,13.529,13.787,13.46,13.669,285388,0
2014-08-13,13.659,13.659,13.331,13.38,352488,0
2014-08-14,13.341,13.46,13.292,13.36,238270,0
2014-08-15,13.45,13.48,13.193,13.341,251707,0
2014-08-18,13.43,13.559,13.331,13.49,227257,0
2014-08-19,13.48,13.669,13.292,13.311,222301,0
2014-08-20,13.233,13.321,12.979,13.184,277268,0
2014-08-21,13.125,13.311,12.959,13.301,177239,0
2014-08-22,13.243,13.321,13.066,13.262,277810,0
2014-08-25,13.301,13.35,12.899,12.959,308192,0
2014-08-26,12.949,13.076,12.949,13.037,227845,0
2014-08-27,13.076,13.174,12.979,13.076,192067,0
2014-08-28,13.066,13.155,12.979,13.145,123869,0
2014-08-29,13.135,13.301,13.056,13.272,137455,0
2014-09-02,13.321,13.47,13.253,13.311,161007,0
2014-09-03,13.38,13.39,12.8,12.82,249562,0
2014-09-04,12.82,12.949,12.691,12.899,291106,0
2014-09-05,12.84,12.959,12.81,12.84,172643,0
2014-09-08,12.81,13.028,12.593,13.028,399861,0
2014-09-09,12.959,13.193,12.86,13.056,187796,0
2014-09-10,13.037,13.095,12.613,12.71,367100,0
2014-09-11,12.613,12.899,12.613,12.889,179553,0
2014-09-12,12.909,13.135,12.879,13.105,237199,0
2014-09-15,13.066,13.066,12.84,12.889,213289,0
2014-09-16,12.82,12.939,12.603,12.681,317762,0
2014-09-17,12.7,12.76,12.543,12.633,111869,0
2014-09-18,12.633,12.691,12.494,12.543,138183,0
2014-09-19,12.523,12.691,12.217,12.227,456117,0
2014-09-22,12.147,12.315,11.911,12.049,438732,0
2014-09-23,11.98,12.069,11.792,11.911,189537,0
2014-09-24,11.96,12.187,11.733,11.753,341315,0
2014-09-25,11.773,11.782,11.19,11.2,331994,0
2014-09-26,11.2,11.378,10.992,11.08,281147,0
2014-09-29,10.963,11.12,10.913,11.011,202526,0
2014-09-30,10.943,11.15,10.793,11.06,495352,0
2014-10-01,11.04,11.268,10.933,11.11,402110,0
2014-10-02,11.08,11.288,10.853,11.031,312443,0
2014-10-03,11.06,11.09,10.469,10.469,292305,0
2014-10-06,10.518,10.597,10.331,10.351,271800,0
2014-10-07,10.341,10.381,9.992,10.002,323735,0
2014-10-08,10.012,10.151,9.775,10.122,456041,0
2014-10-09,10.092,10.181,9.695,9.705,218583,0
2014-10-10,9.665,9.795,9.4857,9.506,278435,0
2014-10-13,9.536,9.755,9.4268,9.4659,390860,0
2014-10-14,9.556,9.934,9.4956,9.646,359872,0
2014-10-15,9.536,9.972,9.4563,9.914,543146,0
2014-10-16,9.785,10.43,9.725,10.4,264267,0
2014-10-17,10.498,10.568,9.815,9.982,277913,0
2014-10-20,9.934,10.191,9.825,9.944,320088,0
2014-10-21,9.972,10.171,9.894,9.953,209682,0
2014-10-22,10.002,10.122,9.626,9.685,288442,0
2014-10-23,9.735,10.062,9.626,9.982,208053,0
2014-10-24,10.022,10.062,9.884,10.012,141007,0
2014-10-27,9.992,10.132,9.725,10.102,196424,0
2014-10-28,10.122,10.825,10.052,10.805,284230,0
2014-10-29,10.785,10.795,10.498,10.766,420695,0
2014-10-30,10.706,11.043,10.676,11.004,313543,0
2014-10-31,10.895,11.619,10.261,11.452,845896,0
2014-11-03,11.511,11.689,11.402,11.619,437271,0
2014-11-04,11.659,12.037,11.659,11.908,534375,0
2014-11-05,11.997,11.997,11.292,11.888,403493,0
2014-11-06,11.878,12.007,11.719,11.798,191961,0
2014-11-07,11.858,12.037,11.749,11.967,272173,0
2014-11-10,11.908,12.007,11.838,11.967,213445,0
2014-11-11,11.927,12.474,11.918,12.444,313774,0
2014-11-12,12.424,12.801,12.404,12.771,294053,0
2014-11-13,12.801,13.167,12.603,13.039,445163,0
2014-11-14,13.068,13.068,11.719,11.828,596062,0
2014-11-17,11.778,11.878,11.412,11.649,426398,0
2014-11-18,11.649,11.739,10.915,10.985,327562,0
2014-11-19,10.925,11.063,10.666,10.895,186534,0
2014-11-20,10.875,11.282,10.845,11.272,170176,0
2014-11-21,11.412,11.462,10.955,11.063,162383,0
2014-11-24,11.093,11.362,10.995,11.262,147943,0
2014-11-25,11.292,11.551,11.242,11.412,204196,0
2014-11-26,11.382,11.462,11.113,11.123,157476,0
2014-11-28,11.163,11.163,10.785,10.805,53754,0
2014-12-01,10.746,10.766,10.361,10.42,223399,0
2014-12-02,10.371,10.676,10.371,10.439,161486,0
2014-12-03,10.41,11.093,10.41,10.885,228194,0
2014-12-04,10.825,10.965,10.785,10.875,211974,0
2014-12-05,10.875,11.639,10.875,11.252,235108,0
2014-12-08,11.232,11.412,10.915,10.925,188213,0
2014-12-09,10.825,11.372,10.785,11.362,219356,0
2014-12-10,11.362,11.472,11.034,11.083,338465,0
2014-12-11,11.083,11.511,11.063,11.143,221264,0
2014-12-12,11.014,11.034,10.489,10.617,207783,0
2014-12-15,10.647,10.915,10.479,10.766,256330,0
2014-12-16,10.756,11.392,10.726,10.935,477437,0
2014-12-17,10.925,11.292,10.845,11.282,518275,0
2014-12-18,11.412,11.481,11.093,11.332,289817,0
2014-12-19,11.302,11.501,11.193,11.312,739291,0
2014-12-22,11.282,11.481,11.163,11.282,248286,0
2014-12-23,11.392,11.839,11.372,11.6,142674,0
2014-12-24,11.66,11.72,11.491,11.65,118392,0
2014-12-26,11.7,11.829,11.442,11.491,151346,0
2014-12-29,11.481,11.75,11.481,11.63,178999,0
2014-12-30,11.63,11.73,11.362,11.422,157609,0
2014-12-31,11.402,11.67,11.382,11.551,228742,0
2015-01-02,11.64,11.64,11.362,11.521,250707,0
2015-01-05,11.452,11.58,11.282,11.352,240951,0
2015-01-06,11.432,11.432,11.014,11.292,299040,0
2015-01-07,11.382,11.382,11.143,11.232,196110,0
2015-01-08,11.302,11.372,11.133,11.322,180642,0
2015-01-09,11.302,11.362,11.083,11.252,170733,0
2015-01-12,11.262,11.332,11.034,11.242,179121,0
2015-01-13,11.382,11.67,11.123,11.272,206439,0
2015-01-14,11.133,11.292,11.093,11.242,132492,0
2015-01-15,11.312,11.322,10.884,10.974,171098,0
2015-01-16,10.924,11.282,10.924,11.073,190246,0
2015-01-20,11.163,11.203,10.784,10.934,292566,0
2015-01-21,10.864,10.974,10.834,10.904,230663,0
2015-01-22,10.984,11.222,10.854,11.212,192712,0
2015-01-23,11.232,11.232,10.814,10.944,188749,0
2015-01-26,10.944,10.944,10.606,10.695,126243,0
2015-01-27,10.606,11.083,10.606,11.073,98940,0
2015-01-28,11.153,11.163,10.685,10.725,102439,0
2015-01-29,10.715,11.153,10.665,11.113,147101,0
2015-01-30,11.063,11.212,11.004,11.113,132558,0
2015-02-02,11.163,11.193,10.874,11.103,180615,0
2015-02-03,11.163,11.919,11.133,11.64,173757,0
2015-02-04,11.68,12.048,11.571,11.76,179529,0
2015-02-05,11.819,12.426,11.819,12.306,172883,0
2015-02-06,12.296,12.386,12.187,12.237,120587,0
2015-02-09,12.237,12.456,12.167,12.336,203926,0
2015-02-10,12.366,12.446,11.809,12.108,124912,0
2015-02-11,12.048,12.286,11.879,12.058,149998,0
2015-02-12,12.207,12.207,11.819,12.078,122922,0
2015-02-13,12.108,12.257,11.978,12.108,119722,0
2015-02-17,12.068,12.207,11.938,11.978,119019,0
2015-02-18,11.988,12.286,11.938,12.058,123753,0
2015-02-19,11.988,12.346,11.978,12.217,135185,0
2015-02-20,12.157,12.157,11.462,11.571,134701,0
2015-02-23,11.501,11.571,11.212,11.491,129235,0
2015-02-24,11.521,11.899,11.412,11.432,199992,0
2015-02-25,11.432,11.61,11.252,11.402,87327,0
2015-02-26,11.462,11.551,11.163,11.342,147451,0
2015-02-27,10.984,11.412,10.299,11.203,254513,0
2015-03-02,11.173,11.442,11.024,11.063,190233,0
2015-03-03,11.004,11.004,10.745,10.794,185304,0
2015-03-04,10.606,10.844,10.159,10.379,270008,0
2015-03-05,10.369,10.369,9.852,10.259,214780,0
2015-03-06,10.199,10.389,10.04,10.08,170415,0
2015-03-09,10.1,10.169,9.742,10.08,151000,0
2015-03-10,9.932,10.01,9.792,9.932,172025,0
2015-03-11,9.942,10.03,9.672,9.842,266790,0
2015-03-12,10.259,11.6,10.239,10.914,877728,0
2015-03-13,10.904,11.053,10.715,10.904,291236,0
2015-03-16,10.984,10.984,10.715,10.745,158746,0
2015-03-17,10.755,10.755,10.418,10.478,241137,0
2015-03-18,10.408,10.478,10.189,10.239,208643,0
2015-03-19,10.159,10.279,10.13,10.189,180474,0
2015-03-20,10.239,10.587,10.239,10.418,396059,0
2015-03-23,10.428,10.497,10.309,10.359,193353,0
2015-03-24,10.398,10.468,10.299,10.418,271517,0
2015-03-25,10.438,10.844,10.339,10.656,168001,0
2015-03-26,10.656,10.804,10.359,10.418,113577,0
2015-03-27,10.448,10.675,10.349,10.596,115288,0
2015-03-30,10.656,10.884,10.636,10.765,114883,0
2015-03-31,10.745,10.745,10.497,10.577,145695,0
2015-04-01,10.527,10.834,10.437,10.656,183254,0
2015-04-02,10.626,10.874,10.626,10.834,93685,0
2015-04-06,10.824,11.473,10.824,11.194,221210,0
2015-04-07,11.154,11.752,11.154,11.642,291538,0
2015-04-08,11.772,12.11,11.652,12.02,396733,0
2015-04-09,12.05,12.27,11.901,12.02,150742,0
2015-04-10,12.09,12.14,12.06,12.13,181448,0
2015-04-13,12.1,12.548,12.03,12.359,169599,0
2015-04-14,12.379,12.379,11.95,12.23,179641,0
2015-04-15,12.27,12.509,12.19,12.399,123119,0
2015-04-16,12.409,12.708,12.359,12.528,123238,0
2015-04-17,12.359,12.469,11.313,11.492,231353,0
2015-04-20,11.572,11.821,11.502,11.612,109522,0
2015-04-21,11.582,11.682,11.343,11.433,60514,0
2015-04-22,11.413,11.482,10.884,10.924,249272,0
2015-04-23,10.964,11.473,10.924,11.194,170402,0
2015-04-24,11.253,11.263,10.824,10.844,184819,0
2015-04-27,10.904,10.924,10.587,10.646,183758,0
2015-04-28,10.646,11.024,10.646,10.904,124814,0
2015-04-29,10.854,10.994,10.705,10.854,90674,0
2015-04-30,10.854,10.964,10.725,10.864,269710,0
2015-05-01,11.044,12.948,10.944,12.439,427560,0
2015-05-04,12.399,12.878,12.379,12.738,658913,0
2015-05-05,12.728,13.443,12.678,13.046,450053,0
2015-05-06,13.543,13.713,13.164,13.353,396419,0
2015-05-07,13.363,13.643,12.918,13.603,324889,0
2015-05-08,13.813,14.242,13.523,14.183,285073,0
2015-05-11,14.163,15.118,14.143,14.828,835038,0
2015-05-12,14.938,14.968,14.063,14.103,346578,0
2015-05-13,14.083,14.421,13.753,13.823,273829,0
2015-05-14,13.853,14.033,13.743,13.903,314394,0
2015-05-15,13.893,13.963,13.693,13.903,243432,0
2015-05-18,13.893,14.232,13.763,14.023,199857,0
2015-05-19,14.043,14.143,13.823,14.013,153110,0
2015-05-20,14.063,14.063,13.843,13.903,96498,0
2015-05-21,13.893,14.282,13.833,14.073,175924,0
2015-05-22,14.093,14.192,13.683,13.783,101116,0
2015-05-26,13.763,13.793,13.194,13.553,127073,0
2015-05-27,13.553,14.013,13.473,13.863,161566,0
2015-05-28,13.843,13.923,13.633,13.783,190942,0
2015-05-29,13.743,13.863,13.463,13.723,221814,0
2015-06-01,13.713,13.843,13.344,13.603,207579,0
2015-06-02,13.543,14.202,13.543,13.973,152322,0
2015-06-03,14.003,14.282,13.933,14.222,139876,0
2015-06-04,14.113,14.242,13.883,13.913,73302,0
2015-06-05,13.823,14.312,13.653,14.252,130237,0
2015-06-08,14.212,14.688,14.133,14.638,227035,0
2015-06-09,14.608,14.648,14.302,14.548,177907,0
2015-06-10,14.678,15.188,14.638,14.828,238750,0
2015-06-11,14.838,14.918,13.523,13.743,186016,0
2015-06-12,13.943,14.113,13.553,13.603,202333,0
2015-06-15,13.483,13.563,13.194,13.513,148714,0
2015-06-16,13.443,13.683,13.403,13.673,165279,0
2015-06-17,13.773,14.133,13.563,13.573,296822,0
2015-06-18,13.653,13.673,13.234,13.234,279149,0
2015-06-19,13.344,13.803,13.155,13.194,378057,0
2015-06-22,13.304,13.783,13.204,13.683,146304,0
2015-06-23,13.783,14.183,13.593,14.173,147598,0
2015-06-24,14.173,14.173,13.433,13.753,167892,0
2015-06-25,13.823,13.943,13.643,13.873,145298,0
2015-06-26,13.943,14.352,13.773,14.282,587921,0
2015-06-29,14.192,14.568,13.773,13.853,292805,0
2015-06-30,13.923,14.033,13.553,13.743,393563,0
2015-07-01,13.823,14.003,13.513,13.613,264188,0
2015-07-02,13.583,13.673,12.818,12.868,694660,0
2015-07-06,12.708,13.036,12.518,12.658,326545,0
2015-07-07,12.628,12.728,11.97,12.479,270214,0
2015-07-08,12.419,12.419,11.97,12.18,382374,0
2015-07-09,12.339,12.688,12.27,12.588,204943,0
2015-07-10,12.798,13.304,12.778,13.254,226131,0
2015-07-13,13.294,13.423,12.998,13.075,153732,0
2015-07-14,13.046,13.164,12.898,12.958,186759,0
2015-07-15,12.988,13.145,12.888,13.027,378860,0
2015-07-16,13.095,13.155,12.818,12.828,103727,0
2015-07-17,12.858,12.858,12.479,12.728,169397,0
2015-07-20,12.778,12.848,12.499,12.628,182854,0
2015-07-21,12.628,13.046,12.499,12.998,111058,0
2015-07-22,12.898,13.125,12.778,13.017,106237,0
2015-07-23,13.085,13.284,12.898,13.085,297726,0
2015-07-24,13.036,13.224,12.908,13.135,236274,0
2015-07-27,12.978,13.244,12.698,12.858,327649,0
2015-07-28,12.958,12.968,12.518,12.858,301441,0
2015-07-29,12.848,13.007,12.608,12.668,240088,0
2015-07-30,12.668,12.748,12.469,12.648,271619,0
2015-07-31,12.15,14.043,12.04,12.768,475759,0
2015-08-03,12.638,12.808,11.562,11.632,325237,0
2015-08-04,11.642,11.871,11.223,11.512,505581,0
2015-08-05,11.572,11.791,11.423,11.443,235068,0
2015-08-06,11.413,11.502,11.134,11.333,174228,0
2015-08-07,11.243,11.552,11.204,11.303,221714,0
2015-08-10,11.343,11.522,11.223,11.512,165179,0
2015-08-11,11.423,11.572,11.253,11.552,104465,0
2015-08-12,11.542,11.542,11.283,11.383,176728,0
2015-08-13,11.383,11.473,11.253,11.353,163674,0
2015-08-14,11.313,11.492,11.164,11.433,89569,0
2015-08-17,11.383,11.542,11.124,11.273,204142,0
2015-08-18,11.492,11.662,11.184,11.612,241796,0
2015-08-19,11.492,11.791,11.353,11.722,124011,0
2015-08-20,11.642,11.861,11.532,11.811,187873,0
2015-08-21,11.612,12.18,11.502,12.1,258766,0
2015-08-24,11.433,12.15,11.373,11.891,298031,0
2015-08-25,12.1,12.309,11.92,11.96,275735,0
2015-08-26,12.2,12.528,12.01,12.479,241494,0
2015-08-27,12.608,12.858,12.449,12.798,196611,0
2015-08-28,12.688,13.214,12.688,12.978,266799,0
2015-08-31,12.928,13.453,12.878,13.304,170602,0
2015-09-01,13.017,13.145,12.299,12.469,273124,0
2015-09-02,12.658,12.798,12.279,12.349,223521,0
2015-09-03,12.379,12.499,12.23,12.279,132345,0
2015-09-04,12.15,12.26,12.03,12.1,82440,0
2015-09-08,12.309,12.309,11.752,11.871,203738,0
2015-09-09,12,12.02,11.702,11.712,190183,0
2015-09-10,11.682,11.871,11.542,11.732,110650,0
2015-09-11,11.712,11.99,11.602,11.95,107945,0
2015-09-14,11.881,12,11.791,11.97,91980,0
2015-09-15,11.96,12.518,11.96,12.469,141583,0
2015-09-16,12.379,12.698,12.299,12.608,180643,0
2015-09-17,12.568,13.075,12.568,12.828,129110,0
2015-09-18,12.469,13.007,12.329,12.638,333172,0
2015-09-21,12.658,12.768,12.1,12.1,118788,0
2015-09-22,11.901,12.14,11.791,11.891,76917,0
2015-09-23,11.98,12.01,11.702,11.732,87920,0
2015-09-24,11.602,11.602,10.944,11.263,206311,0
2015-09-25,11.343,11.682,11.194,11.443,191690,0
2015-09-28,11.393,11.532,11.004,11.104,149464,0
2015-09-29,11.084,11.114,10.794,10.994,140779,0
2015-09-30,11.094,11.632,10.994,11.512,452063,0
2015-10-01,11.582,11.821,11.453,11.781,141684,0
2015-10-02,11.692,12.798,11.562,12.778,206551,0
2015-10-05,12.918,13.234,12.768,13.164,162731,0
2015-10-06,13.125,13.503,12.399,12.469,243804,0
2015-10-07,12.528,12.738,12.19,12.608,272422,0
2015-10-08,12.668,12.938,12.538,12.768,146304,0
2015-10-09,12.818,12.818,12.509,12.509,93888,0
2015-10-12,12.528,12.728,12.22,12.628,102582,0
2015-10-13,12.578,12.628,12.359,12.449,82440,0
2015-10-14,12.509,12.848,12.409,12.658,109953,0
2015-10-15,12.688,13.633,12.638,13.633,135959,0
2015-10-16,13.683,13.893,13.314,13.703,136664,0
2015-10-19,13.563,14.133,13.553,14.123,155685,0
2015-10-20,14.053,14.332,13.963,14.192,108462,0
2015-10-21,14.192,14.332,13.803,13.813,158453,0
2015-10-22,13.853,14.52,13.853,14.402,134052,0
2015-10-23,14.431,14.53,13.923,14.123,143190,0
2015-10-26,14.043,14.292,13.314,13.423,187572,0
2015-10-27,13.363,13.633,13.204,13.363,75310,0
2015-10-28,13.433,13.693,13.105,13.304,145599,0
2015-10-29,13.304,13.423,13.214,13.314,124211,0
2015-10-30,13.383,13.393,13.194,13.353,122907,0
2015-11-02,13.304,13.483,13.145,13.413,173484,0
2015-11-03,14.322,15.485,13.873,15.228,1123827,0
2015-11-04,15.545,15.785,14.948,15.645,601221,0
2015-11-05,15.565,15.645,14.978,15.098,322829,0
2015-11-06,14.968,15.397,14.688,15.288,277743,0
2015-11-09,15.337,15.367,14.262,14.412,291617,0
2015-11-10,14.292,14.578,14.212,14.242,169096,0
2015-11-11,14.322,14.392,13.903,14.173,286881,0
2015-11-12,14.103,14.202,13.883,14.063,129434,0
2015-11-13,13.983,14.46,13.893,14.322,110957,0
2015-11-16,14.312,14.44,13.893,14.242,128428,0
2015-11-17,14.282,14.728,14.093,14.49,191690,0
2015-11-18,14.568,14.678,13.753,13.963,206250,0
2015-11-19,13.963,14.45,13.883,14.392,154737,0
2015-11-20,14.46,14.648,14.133,14.212,179741,0
2015-11-23,14.103,14.648,14.103,14.392,151826,0
2015-11-24,14.352,15.535,14.352,15.495,152627,0
2015-11-25,15.446,15.994,15.397,15.715,211369,0
2015-11-27,15.685,15.735,15.495,15.525,43377,0
2015-11-30,15.476,15.775,15.397,15.695,167390,0
2015-12-01,15.775,15.775,15.327,15.347,93126,0
2015-12-02,15.208,15.406,14.778,14.928,184164,0
2015-12-03,14.848,15.347,14.778,14.948,179417,0
2015-12-04,14.938,15.128,14.718,15.098,68481,0
2015-12-07,15.228,15.288,14.322,14.362,149314,0
2015-12-08,14.133,14.48,14.073,14.163,80278,0
2015-12-09,14.173,14.51,14.023,14.163,75310,0
2015-12-10,14.033,14.272,14.013,14.033,77922,0
2015-12-11,13.743,13.843,13.543,13.783,139575,0
2015-12-14,13.743,13.843,13.155,13.204,139547,0
2015-12-15,13.294,13.553,13.017,13.314,136160,0
2015-12-16,13.423,14.192,13.234,14.113,167289,0
2015-12-17,14.202,14.242,13.344,13.373,148009,0
2015-12-18,13.324,13.873,13.254,13.573,416314,0
2015-12-21,13.733,14.143,13.653,13.783,127525,0
2015-12-22,13.823,14.262,13.643,14.043,232275,0
2015-12-23,14.103,14.51,14.043,14.362,112764,0
2015-12-24,14.312,14.392,14.212,14.222,25866,0
2015-12-28,14.183,14.421,14.088,14.392,152065,0
2015-12-29,14.44,14.568,14.083,14.292,53530,0
2015-12-30,14.302,14.539,14.073,14.093,103180,0
2015-12-31,14.083,14.103,13.783,13.953,106377,0
2016-01-04,13.274,13.344,11.786,11.851,452813,0
2016-01-05,11.861,11.889,11.114,11.443,273108,0
2016-01-06,11.223,11.522,11.204,11.433,239720,0
2016-01-07,11.223,11.263,10.397,10.427,238827,0
2016-01-08,10.527,10.695,10.148,10.268,388559,0
2016-01-11,10.358,10.765,10.238,10.755,282107,0
2016-01-12,10.894,10.969,10.427,10.834,239317,0
2016-01-13,10.924,10.974,10.482,10.606,189824,0
2016-01-14,10.695,11.084,10.626,10.705,148714,0
2016-01-15,10.388,10.606,10.13,10.278,175941,0
2016-01-19,10.437,10.547,9.959,10.039,179138,0
2016-01-20,9.9,10.378,9.591,10.298,164220,0
2016-01-21,10.298,10.587,10.168,10.397,108947,0
2016-01-22,10.587,10.695,10.437,10.656,133075,0
2016-01-25,10.587,10.67,10.129,10.158,132519,0
2016-01-26,10.258,10.477,10.079,10.158,281140,0
2016-01-27,10.228,10.477,9.77,10.338,159078,0
2016-01-28,10.437,10.755,10.378,10.745,133670,0
2016-01-29,10.725,11.213,10.725,11.213,194927,0
2016-02-01,11.094,11.144,10.834,10.974,135350,0
2016-02-02,10.814,10.924,10.577,10.765,89201,0
2016-02-03,10.954,10.964,10.477,10.914,84872,0
2016-02-04,11.024,11.393,10.964,11.104,80307,0
2016-02-05,11.014,12.14,11.004,11.781,295514,0
2016-02-08,11.702,12.429,11.632,11.891,250301,0
2016-02-09,11.752,12.648,11.722,12.538,278627,0
2016-02-10,12.538,12.718,12.03,12.23,236768,0
2016-02-11,12,12.658,12,12.449,211926,0
2016-02-12,12.668,12.688,11.772,12.1,150289,0
2016-02-16,12.319,12.728,12.1,12.628,117665,0
2016-02-17,12.708,13.403,12.708,12.958,153359,0
2016-02-18,13.036,13.344,12.953,13.194,127241,0
2016-02-19,13.095,13.363,12.469,12.518,161427,0
2016-02-22,12.658,13.27,12.573,12.678,169154,0
2016-02-23,12.678,12.728,12.359,12.389,189701,0
2016-02-24,12.23,13.155,12.22,13.017,89246,0
2016-02-25,13.027,13.553,12.808,13.344,110597,0
2016-02-26,13.393,13.633,13.115,13.174,74570,0
2016-02-29,13.314,13.363,12.509,12.558,209124,0
2016-03-01,12.848,13.155,12.518,12.898,240064,0
2016-03-02,14.083,15.153,13.563,14.928,724953,0
2016-03-03,15.088,15.885,14.948,15.835,385969,0
2016-03-04,15.895,17,15.555,16.213,463393,0
2016-03-07,16.183,16.77,15.805,15.994,248605,0
2016-03-08,15.795,16.004,15.446,15.944,235396,0
2016-03-09,15.934,16.461,15.785,16.263,268042,0
2016-03-10,16.283,16.377,15.521,16.113,211657,0
2016-03-11,16.432,16.68,15.775,15.934,340841,0
2016-03-14,16.083,16.77,15.885,15.944,365427,0
2016-03-15,15.785,15.934,15.625,15.645,217330,0
2016-03-16,15.575,15.959,15.436,15.925,232616,0
2016-03-17,15.984,16.034,15.795,15.885,239912,0
2016-03-18,16.014,16.273,15.795,15.944,322552,0
2016-03-21,15.964,16.083,15.705,15.915,215597,0
2016-03-22,15.775,15.895,15.515,15.625,83819,0
2016-03-23,15.625,15.915,15.535,15.615,174698,0
2016-03-24,15.377,15.615,15.258,15.545,86549,0
2016-03-28,15.645,15.835,15.456,15.685,89606,0
2016-03-29,15.595,16.093,15.595,16.083,228605,0
2016-03-30,16.014,16.103,15.825,15.855,260495,0
2016-03-31,15.865,16.004,15.397,15.715,192549,0
2016-04-01,15.545,15.895,15.308,15.835,276462,0
2016-04-04,15.925,15.984,15.168,15.248,134982,0
2016-04-05,15.078,15.337,14.828,15.078,201270,0
2016-04-06,15.128,15.178,14.648,15.168,142002,0
2016-04-07,14.918,15.218,14.918,15.158,285960,0
2016-04-08,15.327,15.785,15.218,15.485,112963,0
2016-04-11,15.456,15.476,15.148,15.208,129425,0
2016-04-12,15.168,16.044,15.168,15.915,448958,0
2016-04-13,15.944,16.034,15.412,15.735,223652,0
2016-04-14,15.675,16.034,15.485,15.865,286729,0
2016-04-15,15.875,16.153,15.685,16.014,111709,0
2016-04-18,15.974,16.223,15.845,16.034,167241,0
2016-04-19,16.163,16.57,15.934,16.323,260054,0
2016-04-20,16.333,16.457,16.163,16.173,177720,0
2016-04-21,16.203,16.77,16.133,16.203,150611,0
2016-04-22,16.163,16.188,15.755,15.925,205745,0
2016-04-25,15.845,15.974,15.725,15.865,134424,0
2016-04-26,15.835,15.984,15.725,15.944,346336,0
2016-04-27,15.994,16.64,15.915,16.343,251776,0
2016-04-28,16.133,17.338,16.103,16.78,460839,0
2016-04-29,16.77,16.99,16.432,16.481,435232,0
2016-05-02,16.56,16.92,16.304,16.89,250876,0
2016-05-03,16.89,16.905,16.123,16.173,302734,0
2016-05-04,15.088,15.785,12.988,13.214,996706,0
2016-05-05,13.224,13.433,12.758,12.818,353157,0
2016-05-06,12.858,13.393,12.808,13.194,278965,0
2016-05-09,13.194,13.214,12.768,12.878,298965,0
2016-05-10,13.413,13.673,13.274,13.563,483071,0
2016-05-11,13.543,13.873,13.463,13.613,248831,0
2016-05-12,13.823,13.923,13.115,13.135,186452,0
2016-05-13,13.125,13.383,13.007,13.214,181641,0
2016-05-16,13.324,13.783,13.324,13.463,279696,0
2016-05-17,13.433,13.723,12.988,13.055,381414,0
2016-05-18,12.968,13.344,12.548,13.105,264664,0
2016-05-19,13.046,13.224,12.968,12.978,198440,0
2016-05-20,12.998,13.254,12.988,13.046,196332,0
2016-05-23,13.017,13.304,12.968,13.274,154152,0
2016-05-24,13.314,13.753,13.294,13.543,221036,0
2016-05-25,13.553,13.893,13.533,13.853,187500,0
2016-05-26,13.943,13.943,13.693,13.793,205081,0
2016-05-27,13.773,13.858,13.623,13.743,151989,0
2016-05-31,13.763,13.873,13.027,13.046,270545,0
2016-06-01,13.184,13.433,12.978,13.344,326302,0
2016-06-02,13.334,13.543,13.204,13.533,114994,0
2016-06-03,13.483,13.763,13.294,13.693,199470,0
2016-06-06,13.783,14.277,13.733,14.242,174107,0
2016-06-07,14.242,14.668,14.242,14.628,203035,0
2016-06-08,14.718,15.178,14.628,15.018,211547,0
2016-06-09,14.828,14.863,14.521,14.638,143099,0
2016-06-10,14.372,14.568,14.302,14.5,98920,0
2016-06-13,14.548,14.688,14.382,14.598,194455,0
2016-06-14,14.45,14.678,14.392,14.638,179771,0
2016-06-15,14.658,15.018,14.51,14.678,130487,0
2016-06-16,14.47,14.758,14.232,14.738,165469,0
2016-06-17,14.778,15.327,14.778,15.008,197492,0
2016-06-20,15.088,15.318,14.988,15.078,180664,0
2016-06-21,15.068,15.068,14.598,14.748,177998,0
2016-06-22,14.818,14.928,14.588,14.798,128154,0
2016-06-23,15.018,15.515,15.018,15.446,150204,0
2016-06-24,14.153,15.188,14.153,14.828,396232,0
2016-06-27,14.568,14.568,13.683,13.853,237025,0
2016-06-28,14.143,14.392,13.873,14.362,158195,0
2016-06-29,14.609,14.739,14.392,14.559,149081,0
2016-06-30,14.689,15.139,14.392,15.059,301918,0
2016-07-01,14.909,15.566,14.909,15.506,159496,0
2016-07-05,15.447,15.447,14.829,14.829,78543,0
2016-07-06,14.839,14.849,14.402,14.589,139885,0
2016-07-07,14.579,14.989,14.579,14.809,133265,0
2016-07-08,15.039,15.417,15.009,15.309,196558,0
2016-07-11,15.289,15.676,15.269,15.666,109099,0
2016-07-12,15.866,16.394,15.821,16.275,118856,0
2016-07-13,15.806,15.806,15.249,15.427,233041,0
2016-07-14,15.447,15.606,15.358,15.378,142907,0
2016-07-15,15.447,15.746,15.319,15.706,142723,0
2016-07-18,15.596,15.856,15.427,15.696,151983,0
2016-07-19,15.546,15.796,15.398,15.467,163908,0
2016-07-20,15.407,15.556,15.139,15.407,105072,0
2016-07-21,15.398,15.496,15.209,15.269,116635,0
2016-07-22,15.249,15.368,15.034,15.059,127737,0
2016-07-25,15.039,15.189,14.989,15.039,129936,0
2016-07-26,15.009,15.566,14.979,15.417,236468,0
2016-07-27,15.486,15.646,15.309,15.378,82536,0
2016-07-28,15.348,15.427,15.079,15.189,120070,0
2016-07-29,15.099,15.319,14.739,14.829,265448,0
2016-08-01,14.819,14.929,14.45,14.719,192988,0
2016-08-02,14.819,15.129,14.51,14.939,222653,0
2016-08-03,15.996,17.729,15.562,17.312,698725,0
2016-08-04,17.292,17.858,17.102,17.322,339444,0
2016-08-05,17.422,17.481,17.042,17.112,234138,0
2016-08-08,17.062,17.582,16.972,17.542,125199,0
2016-08-09,17.552,17.592,17.212,17.362,92295,0
2016-08-10,17.332,17.462,16.862,17.262,86461,0
2016-08-11,17.272,17.502,17.142,17.282,169230,0
2016-08-12,17.172,17.357,16.982,17.002,111352,0
2016-08-15,17.122,17.472,17.017,17.232,156880,0
2016-08-16,17.232,17.392,17.012,17.022,86045,0
2016-08-17,17.122,17.162,16.862,16.952,111762,0
2016-08-18,16.972,17.012,16.562,17.012,167209,0
2016-08-19,16.992,17.302,16.867,17.122,156757,0
2016-08-22,17.092,17.152,16.742,17.142,63967,0
2016-08-23,17.342,17.619,17.262,17.402,121681,0
2016-08-24,17.322,17.332,16.802,16.872,70262,0
2016-08-25,16.912,17.362,16.912,17.282,105081,0
2016-08-26,17.272,17.452,16.842,16.902,51419,0
2016-08-29,17.032,17.102,16.852,17.012,43514,0
2016-08-30,16.962,17.502,16.962,17.142,108640,0
2016-08-31,17.092,17.152,16.668,16.792,109665,0
2016-09-01,16.872,16.872,16.335,16.513,136839,0
2016-09-02,16.652,16.772,16.463,16.692,56908,0
2016-09-06,16.732,16.732,16.404,16.582,66661,0
2016-09-07,16.473,16.762,16.384,16.732,71343,0
2016-09-08,16.792,16.902,16.419,16.454,58708,0
2016-09-09,16.245,16.245,15.516,15.526,91415,0
2016-09-12,15.388,16.175,15.388,16.095,115880,0
2016-09-13,15.876,16.026,15.224,15.279,301010,0
2016-09-14,15.368,15.646,15.279,15.586,67878,0
2016-09-15,15.506,16.095,15.506,16.075,94992,0
2016-09-16,16.016,16.285,15.876,16.205,299087,0
2016-09-19,16.295,16.345,16.026,16.085,183719,0
2016-09-20,16.245,16.315,15.876,15.946,75173,0
2016-09-21,16.135,16.205,15.956,16.175,95987,0
2016-09-22,16.325,16.533,16.115,16.533,100151,0
2016-09-23,16.434,16.483,16.205,16.463,106690,0
2016-09-26,16.335,16.533,16.11,16.135,71800,0
2016-09-27,16.105,16.175,15.956,16.065,81084,0
2016-09-28,16.095,16.483,16.095,16.454,48083,0
2016-09-29,16.493,16.523,15.946,15.966,71787,0
2016-09-30,16.085,16.235,15.906,16.006,99103,0
2016-10-03,15.986,16.006,15.826,15.876,100752,0
2016-10-04,15.826,15.946,15.656,15.686,68182,0
2016-10-05,15.756,16.056,15.756,15.866,45123,0
2016-10-06,15.816,16.225,15.656,16.215,96636,0
2016-10-07,16.205,16.205,15.886,15.966,85322,0
2016-10-10,16.046,16.345,15.896,16.046,100130,0
2016-10-11,15.896,15.996,15.646,15.696,149855,0
2016-10-12,15.746,15.996,15.646,15.946,60743,0
2016-10-13,15.746,16.345,15.398,15.596,61426,0
2016-10-14,15.596,15.946,15.348,15.398,49764,0
2016-10-17,15.348,15.646,15.348,15.496,41379,0
2016-10-18,15.646,15.646,15.348,15.496,30465,0
2016-10-19,15.596,15.996,15.546,15.696,43862,0
2016-10-20,15.746,16.046,15.696,15.946,43891,0
2016-10-21,15.696,15.846,15.398,15.596,38560,0
2016-10-24,15.696,16.095,15.546,15.946,54676,0
2016-10-25,15.946,15.946,15.249,15.299,27138,0
2016-10-26,15.159,15.556,15.009,15.159,86610,0
2016-10-27,15.358,15.358,14.959,15.009,33499,0
2016-10-28,15.059,15.209,14.909,15.009,42309,0
2016-10-31,15.009,15.358,14.909,15.159,70769,0
2016-11-01,15.259,15.259,14.859,15.009,87620,0
2016-11-02,15.009,15.009,14.859,14.859,73448,0
2016-11-03,14.261,15.109,14.162,15.059,134661,0
2016-11-04,15.109,15.259,14.809,15.109,64384,0
2016-11-07,15.358,15.606,15.209,15.506,91677,0
2016-11-08,15.556,15.706,15.506,15.656,65552,0
2016-11-09,15.506,16.006,15.457,15.956,121972,0
2016-11-10,16.106,16.306,15.856,15.906,254230,0
2016-11-11,16.006,16.156,15.856,15.956,290038,0
2016-11-14,17.103,17.701,16.953,17.453,277503,0
2016-11-15,17.503,17.602,17.253,17.303,119750,0
2016-11-16,17.403,17.701,17.353,17.403,122327,0
2016-11-17,17.503,17.701,17.203,17.203,120052,0
2016-11-18,17.203,17.751,17.053,17.651,151249,0
2016-11-21,17.602,17.85,17.253,17.751,93528,0
2016-11-22,17.9,18.05,17.353,17.353,158115,0
2016-11-23,17.203,17.503,17.203,17.303,104831,0
2016-11-25,17.403,17.651,17.253,17.602,27355,0
2016-11-28,18.2,18.399,17.8,18.1,290247,0
2016-11-29,18.299,18.299,17.8,17.8,108448,0
2016-11-30,17.95,18.275,17.95,18.15,91485,0
2016-12-01,18.2,18.499,17.328,17.403,177660,0
2016-12-02,17.553,17.651,17.103,17.153,163846,0
2016-12-05,17.303,17.453,17.053,17.253,216690,0
2016-12-06,17.253,17.453,17.153,17.203,158665,0
2016-12-07,17.153,18.549,17.153,18.499,153572,0
2016-12-08,18.449,19.347,18.299,19.347,123391,0
2016-12-09,19.447,19.945,19.18,19.597,149637,0
2016-12-12,19.447,19.497,18.897,19.047,115913,0
2016-12-13,19.197,19.297,18.654,18.797,100262,0
2016-12-14,18.797,18.797,18.349,18.449,53863,0
2016-12-15,18.349,19.147,18.349,18.897,99387,0
2016-12-16,18.947,19.047,18.599,18.947,464591,0
2016-12-19,18.997,19.347,18.847,18.997,119178,0
2016-12-20,18.997,19.297,18.947,19.247,63546,0
2016-12-21,19.207,19.357,19.007,19.057,89640,0
2016-12-22,19.107,19.107,18.659,18.757,42772,0
2016-12-23,18.857,19.107,18.708,18.957,34506,0
2016-12-27,18.907,19.307,18.757,19.007,43849,0
2016-12-28,19.107,19.157,18.559,18.659,38487,0
2016-12-29,18.708,18.957,18.359,18.708,33891,0
2016-12-30,18.857,19.157,18.609,19.107,106698,0
2017-01-03,19.307,19.307,18.359,18.609,78526,0
2017-01-04,18.708,18.957,18.559,18.857,103271,0
2017-01-05,18.757,18.857,18.359,18.409,54966,0
2017-01-06,18.409,18.459,18.009,18.059,84601,0
2017-01-09,17.959,18.259,17.959,17.959,52247,0
2017-01-10,18.009,18.359,17.859,18.009,107014,0
2017-01-11,18.059,18.259,17.809,18.159,71169,0
2017-01-12,18.159,18.159,17.312,17.611,91154,0
2017-01-13,17.76,17.909,17.362,17.412,59945,0
2017-01-17,17.611,17.611,16.712,16.812,86094,0
2017-01-18,16.912,16.987,16.662,16.812,61616,0
2017-01-19,16.762,16.762,15.914,15.914,52798,0
2017-01-20,16.014,16.314,16.014,16.264,92898,0
2017-01-23,16.612,17.387,16.612,17.362,135446,0
2017-01-24,17.412,17.809,17.112,17.71,130256,0
2017-01-25,17.76,17.959,17.71,17.909,110483,0
2017-01-26,17.76,17.76,17.262,17.66,97166,0
2017-01-27,17.562,17.809,17.512,17.66,47083,0
2017-01-30,17.512,17.512,16.962,17.112,76398,0
2017-01-31,17.112,17.362,16.812,17.162,84328,0
2017-02-01,17.262,17.512,17.112,17.312,84422,0
2017-02-02,17.212,17.212,16.463,16.662,78173,0
2017-02-03,16.662,16.762,16.488,16.712,67789,0
2017-02-06,16.662,16.812,16.314,16.463,62671,0
2017-02-07,16.562,16.562,16.064,16.364,89577,0
2017-02-08,16.164,16.164,15.614,16.064,145329,0
2017-02-09,16.064,16.562,16.064,16.463,70245,0
2017-02-10,16.463,16.862,16.114,16.762,59721,0
2017-02-13,16.912,17.262,16.812,17.262,70719,0
2017-02-14,17.262,17.412,16.962,17.062,95248,0
2017-02-15,17.162,17.162,16.612,17.112,45279,0
2017-02-16,17.062,17.112,16.562,16.862,53008,0
2017-02-17,16.912,16.912,16.414,16.612,73563,0
2017-02-21,16.662,16.862,16.662,16.812,40354,0
2017-02-22,16.712,16.862,16.364,16.414,56370,0
2017-02-23,16.463,16.513,15.989,16.414,69617,0
2017-02-24,16.114,16.762,15.964,16.662,74693,0
2017-02-27,16.562,16.612,16.214,16.364,79669,0
2017-02-28,16.364,16.364,15.514,15.714,79975,0
2017-03-01,15.964,16.862,15.964,16.762,98702,0
2017-03-02,16.712,16.762,16.264,16.463,81926,0
2017-03-03,16.463,16.513,15.814,16.014,72838,0
2017-03-06,15.814,16.164,15.639,15.714,126954,0
2017-03-07,15.714,15.864,14.617,15.366,178312,0
2017-03-08,15.465,15.714,15.017,15.067,123136,0
2017-03-09,14.967,15.366,14.967,15.167,132615,0
2017-03-10,15.317,15.384,14.967,15.017,101658,0
2017-03-13,15.117,15.614,14.967,15.267,114237,0
2017-03-14,15.067,15.564,14.967,15.465,74334,0
2017-03-15,15.514,15.564,15.017,15.217,93514,0
2017-03-16,15.267,15.465,15.117,15.317,96765,0
2017-03-17,15.415,15.714,15.267,15.614,230870,0
2017-03-20,15.514,15.764,15.117,15.714,114320,0
2017-03-21,15.764,15.764,14.867,15.017,120177,0
2017-03-22,15.017,15.814,14.992,15.764,153426,0
2017-03-23,15.714,16.164,15.714,15.964,115126,0
2017-03-24,15.914,16.164,15.465,15.764,102835,0
2017-03-27,15.564,16.164,15.514,16.014,56157,0
2017-03-28,15.914,16.214,15.764,16.014,72478,0
2017-03-29,15.979,16.129,15.479,15.529,69592,0
2017-03-30,15.479,15.979,15.479,15.829,86155,0
2017-03-31,15.829,16.878,15.779,16.578,173639,0
2017-04-03,16.528,16.528,15.629,15.679,100808,0
2017-04-04,15.429,16.141,15.429,15.779,112151,0
2017-04-05,16.578,17.976,16.528,16.778,435193,0
2017-04-06,16.778,17.128,16.329,16.828,126359,0
2017-04-07,16.728,17.627,16.678,17.478,161467,0
2017-04-10,17.478,17.478,16.678,17.228,155190,0
2017-04-11,17.178,17.428,16.878,17.178,110660,0
2017-04-12,17.078,17.173,16.379,16.828,149472,0
2017-04-13,16.728,17.028,16.728,16.878,135746,0
2017-04-17,16.978,17.078,16.478,16.728,72975,0
2017-04-18,16.628,16.878,16.603,16.728,66756,0
2017-04-19,16.878,16.978,16.478,16.578,60578,0
2017-04-20,16.728,16.878,16.528,16.878,74413,0
2017-04-21,16.778,16.778,16.329,16.728,90185,0
2017-04-24,17.228,17.578,16.978,17.028,98147,0
2017-04-25,17.278,17.627,17.078,17.378,81494,0
2017-04-26,17.278,17.59,17.178,17.478,129343,0
2017-04-27,17.478,17.578,17.003,17.078,79505,0
2017-04-28,17.128,17.128,16.678,16.728,91013,0
2017-05-01,16.828,16.928,16.528,16.578,118149,0
2017-05-02,16.628,16.728,16.079,16.229,124252,0
2017-05-03,16.329,16.329,15.779,15.979,107101,0
2017-05-04,15.929,16.079,15.181,15.729,120723,0
2017-05-05,15.729,17.826,15.629,17.727,244397,0
2017-05-08,17.776,17.826,17.228,17.428,105841,0
2017-05-09,17.378,17.677,17.278,17.428,100975,0
2017-05-10,17.328,17.478,17.278,17.378,43928,0
2017-05-11,17.328,17.528,17.078,17.478,84027,0
2017-05-12,17.428,17.528,17.328,17.478,64906,0
2017-05-15,17.578,17.776,17.378,17.578,97261,0
2017-05-16,17.528,17.652,17.378,17.627,124930,0
2017-05-17,17.278,17.528,17.278,17.478,118996,0
2017-05-18,17.478,17.627,17.128,17.228,68418,0
2017-05-19,17.228,17.677,17.228,17.278,59489,0
2017-05-22,17.228,17.776,17.228,17.428,101755,0
2017-05-23,17.528,17.627,17.278,17.378,76289,0
2017-05-24,17.378,17.578,16.978,17.278,83528,0
2017-05-25,17.228,17.528,16.928,17.278,95185,0
2017-05-26,17.078,17.378,17.078,17.178,171166,0
2017-05-30,17.178,17.328,17.028,17.178,54455,0
2017-05-31,17.328,17.378,16.778,16.828,85585,0
2017-06-01,16.878,17.003,16.678,16.928,56259,0
2017-06-02,16.978,17.627,16.978,17.478,102717,0
2017-06-05,17.328,17.378,17.028,17.278,254812,0
2017-06-06,17.128,17.478,17.028,17.228,64123,0
2017-06-07,17.228,17.727,17.028,17.328,162182,0
2017-06-08,17.328,17.976,17.278,17.926,58916,0
2017-06-09,17.826,18.576,17.702,18.376,142341,0
2017-06-12,18.326,18.875,17.627,18.026,75577,0
2017-06-13,18.076,18.376,17.905,18.276,79055,0
2017-06-14,18.276,18.376,18.001,18.176,42553,0
2017-06-15,17.926,18.176,17.776,17.926,37317,0
2017-06-16,17.578,17.833,17.328,17.677,161764,0
2017-06-19,17.677,18.126,17.428,17.627,60352,0
2017-06-20,17.627,17.657,17.103,17.278,33442,0
2017-06-21,17.328,17.478,17.228,17.228,47037,0
2017-06-22,17.278,17.776,17.078,17.627,32777,0
2017-06-23,17.627,17.776,17.328,17.378,116332,0
2017-06-26,17.378,17.776,17.378,17.528,91744,0
2017-06-27,17.578,17.776,16.978,17.028,230848,0
2017-06-28,17.143,17.693,17.143,17.593,84116,0
2017-06-29,17.643,17.842,17.043,17.243,71416,0
2017-06-30,17.193,17.443,17.043,17.243,60996,0
2017-07-03,17.343,17.743,17.343,17.643,21378,0
2017-07-05,17.493,17.543,17.143,17.343,55495,0
2017-07-06,17.193,17.493,17.093,17.393,50038,0
2017-07-07,17.493,17.743,17.343,17.693,31784,0
2017-07-10,17.743,18.392,17.643,18.092,85008,0
2017-07-11,18.042,18.242,17.543,18.042,84729,0
2017-07-12,18.092,18.692,17.992,18.042,64843,0
2017-07-13,18.042,18.142,17.593,18.042,71661,0
2017-07-14,17.992,18.492,17.992,18.492,93259,0
2017-07-17,18.392,18.992,18.392,18.792,226535,0
2017-07-18,18.692,18.942,18.542,18.792,87120,0
2017-07-19,18.792,19.242,18.792,19.092,174670,0
2017-07-20,19.092,19.092,18.617,18.792,55449,0
2017-07-21,19.192,19.192,18.449,18.642,99502,0
2017-07-24,18.792,18.792,18.142,18.192,102492,0
2017-07-25,18.342,18.542,18.13,18.292,64419,0
2017-07-26,18.242,18.392,17.792,17.992,91280,0
2017-07-27,18.092,18.092,17.493,17.693,61287,0
2017-07-28,17.693,18.017,17.642,17.942,51011,0
2017-07-31,17.942,17.992,17.543,17.693,82556,0
2017-08-01,17.842,19.792,17.842,19.692,240449,0
2017-08-02,19.792,20.791,19.792,20.591,178654,0
2017-08-03,20.641,20.649,19.692,19.792,111179,0
2017-08-04,19.892,20.741,19.892,20.291,110641,0
2017-08-07,20.241,20.491,20.042,20.391,60383,0
2017-08-08,20.191,20.841,20.141,20.441,75454,0
2017-08-09,20.341,20.791,20.241,20.441,93435,0
2017-08-10,20.341,20.641,20.241,20.291,67601,0
2017-08-11,19.842,20.291,18.992,19.942,102393,0
2017-08-14,20.191,20.341,19.692,20.092,109815,0
2017-08-15,20.092,20.191,19.642,19.892,150854,0
2017-08-16,19.992,20.042,19.717,19.792,48131,0
2017-08-17,19.592,20.491,19.542,19.642,123536,0
2017-08-18,19.392,19.992,19.392,19.692,94785,0
2017-08-21,19.642,20.141,19.642,20.092,219446,0
2017-08-22,20.191,20.391,19.842,19.842,41396,0
2017-08-23,19.742,20.141,19.742,19.992,88866,0
2017-08-24,20.042,20.092,19.792,19.792,31794,0
2017-08-25,19.942,20.191,19.692,19.942,44447,0
2017-08-28,19.942,20.042,19.692,19.892,76735,0
2017-08-29,19.642,20.341,19.492,19.992,72385,0
2017-08-30,19.942,19.942,19.592,19.742,84083,0
2017-08-31,19.842,20.441,19.842,20.241,77427,0
2017-09-01,20.291,20.391,20.191,20.341,37492,0
2017-09-05,20.291,20.991,19.842,20.042,86011,0
2017-09-06,20.141,20.141,19.642,19.942,108832,0
2017-09-07,19.892,20.241,19.817,20.042,72718,0
2017-09-08,19.992,20.241,19.792,20.092,52395,0
2017-09-11,20.291,20.941,20.291,20.791,50748,0
2017-09-12,20.791,20.991,20.691,20.941,28108,0
2017-09-13,20.991,21.016,20.541,20.691,108349,0
2017-09-14,20.591,20.891,20.441,20.541,95237,0
2017-09-15,20.491,21.018,20.341,20.741,290423,0
2017-09-18,20.891,21.691,20.841,21.241,203765,0
2017-09-19,21.291,21.891,21.241,21.591,150625,0
2017-09-20,21.591,21.741,21.291,21.341,101814,0
2017-09-21,21.291,21.741,21.191,21.441,76801,0
2017-09-22,21.491,21.841,21.432,21.741,79344,0
2017-09-25,21.791,21.9,21.536,21.741,75912,0
2017-09-26,21.541,21.941,21.291,21.541,138636,0
2017-09-27,21.641,23.29,21.641,23.09,165436,0
2017-09-28,23.09,23.34,22.59,22.84,113924,0
2017-09-29,23.04,23.19,22.84,22.89,143261,0
2017-10-02,23.09,23.59,22.84,23.59,134032,0
2017-10-03,23.69,23.79,23.49,23.69,123254,0
2017-10-04,23.65,23.95,23.3,23.4,104387,0
2017-10-05,23.6,23.6,22.9,23,74207,0
2017-10-06,23,23.05,22.65,22.75,72910,0
2017-10-09,22.8,22.9,22.55,22.7,50969,0
2017-10-10,22.9,22.9,22.55,22.55,69658,0
2017-10-11,22.6,23.25,22.5,23.15,117878,0
2017-10-12,23.05,23.45,23,23.35,114991,0
2017-10-13,23.65,24,23.4,23.5,128111,0
2017-10-16,23.55,23.65,23.1,23.5,83869,0
2017-10-17,23.4,23.475,22.95,23,51281,0
2017-10-18,23,23.55,22.65,23.4,111090,0
2017-10-19,23.2,23.2,22.8,22.8,69129,0
2017-10-20,23.1,23.275,22.85,22.9,59198,0
2017-10-23,22.95,22.95,22.35,22.4,56812,0
2017-10-24,22.6,22.65,22.35,22.35,84120,0
2017-10-25,22.35,22.45,22.05,22.3,99386,0
2017-10-26,22.35,22.6705,22.3,22.5,85555,0
2017-10-27,22.45,22.9042,22.25,22.8,142458,0
2017-10-30,22.6,22.75,21.8,22.1,74874,0
2017-10-31,22.3,22.8,22.1,22.5,86666,0
2017-11-01,22.7,22.7,21.8,22.3,83794,0
2017-11-02,22.4,22.55,22.05,22.45,74572,0
2017-11-03,21.65,21.7,18.15,20.95,258650,0
2017-11-06,20.85,20.85,19.95,20.05,152116,0
2017-11-07,20,20.15,20,20.05,178472,0
2017-11-08,20,20.075,19,19.15,155068,0
2017-11-09,19,19.25,18.7,18.8,109998,0
2017-11-10,18.85,18.9,18.3,18.3,123126,0
