Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.287,19.741,19.097,19.503,385483,0
2005-02-28,19.657,19.741,19.204,19.358,229933,0
2005-03-01,19.158,19.41,18.875,19.172,291525,0
2005-03-02,18.905,19.272,18.82,19.089,163642,0
2005-03-03,19.134,19.165,18.147,18.368,334851,0
2005-03-04,18.714,18.905,18.637,18.752,262557,0
2005-03-07,18.851,19.051,18.376,18.483,247159,0
2005-03-08,18.391,18.414,18.138,18.162,175387,0
2005-03-09,17.933,18.109,17.871,17.986,201484,0
2005-03-10,17.948,17.955,17.603,17.641,158943,0
2005-03-11,17.986,18.032,17.142,17.142,225495,0
2005-03-14,16.767,16.767,16.407,16.666,388614,0
2005-03-15,16.666,16.666,16.23,16.399,261774,0
2005-03-16,16.421,16.982,16.346,16.666,262295,0
2005-03-17,16.721,17.587,16.721,17.334,284480,0
2005-03-18,17.548,17.587,17.027,17.074,263600,0
2005-03-21,16.882,16.882,16.346,16.499,277955,0
2005-03-22,16.744,16.744,15.579,15.593,292572,0
2005-03-23,15.541,15.541,15.059,15.204,530855,0
2005-03-24,15.465,15.679,15.465,15.541,321802,0
2005-03-28,15.617,15.993,15.288,15.288,288133,0
2005-03-29,15.671,15.694,14.821,14.867,139107,0
2005-03-30,14.926,15.348,14.698,15.158,325976,0
2005-03-31,15.426,15.786,15.311,15.503,220537,0
2005-04-01,16.077,16.17,15.579,15.97,241154,0
2005-04-04,15.702,15.962,15.119,15.732,262557,0
2005-04-05,16.001,16.055,15.571,15.571,206183,0
2005-04-06,15.517,15.587,15.004,15.227,373999,0
2005-04-07,15.311,15.479,15.119,15.465,175648,0
2005-04-08,15.348,16.032,15.25,15.764,237762,0
2005-04-11,15.847,15.886,15.541,15.694,120317,0
2005-04-12,15.702,15.871,15.503,15.748,266993,0
2005-04-13,16.123,16.384,15.94,15.962,309797,0
2005-04-14,16.055,16.055,14.859,14.889,170688,0
2005-04-15,14.661,14.744,14.162,14.468,290482,0
2005-04-18,14.239,14.491,14.178,14.339,226020,0
2005-04-19,14.775,15.196,14.775,15.119,412627,0
2005-04-20,15.273,15.411,14.859,14.989,235152,0
2005-04-21,15.082,15.158,14.751,14.965,229933,0
2005-04-22,15.196,15.273,14.813,14.889,203835,0
2005-04-25,15.158,15.571,15.082,15.503,135194,0
2005-04-26,15.456,15.541,15.348,15.356,93956,0
2005-04-27,15.465,15.503,15.119,15.356,143022,0
2005-04-28,15.25,15.273,14.629,14.675,257076,0
2005-04-29,15.059,15.303,14.544,15.004,132583,0
2005-05-02,15.326,15.326,14.926,15.119,85344,0
2005-05-03,15.043,15.188,14.974,15.173,205661,0
2005-05-04,15.465,15.916,15.411,15.809,92652,0
2005-05-05,15.886,15.916,15.503,15.593,244287,0
2005-05-06,15.61,15.671,15.326,15.334,195220,0
2005-05-09,15.365,15.365,14.944,15.119,486487,0
2005-05-10,14.95,14.95,14.222,14.506,674923,0
2005-05-11,14.544,14.544,14.092,14.36,382352,0
2005-05-12,14.483,14.483,13.778,13.778,270648,0
2005-05-13,13.794,14.008,13.74,13.771,258381,0
2005-05-16,13.771,14.3,13.771,14.162,128670,0
2005-05-17,14.239,14.353,14,14.315,168861,0
2005-05-18,14.506,14.636,14.415,14.452,424892,0
2005-05-19,14.606,14.606,14.192,14.277,168077,0
2005-05-20,14.398,14.398,13.778,13.816,121361,0
2005-05-23,13.854,13.877,13.395,13.533,217928,0
2005-05-24,13.281,13.702,13.088,13.702,411321,0
2005-05-25,14.239,14.239,13.678,13.755,118098,0
2005-05-26,13.778,13.924,13.672,13.854,88477,0
2005-05-27,14.008,14.392,13.97,14.392,136106,0
2005-05-31,14.851,14.851,14.261,14.483,162207,0
2005-06-01,14.468,14.882,14.46,14.644,135845,0
2005-06-02,14.759,15.962,14.759,15.847,291135,0
2005-06-03,16.307,16.399,15.395,15.732,164163,0
2005-06-06,15.311,15.311,14.476,14.867,331067,0
2005-06-07,14.43,14.622,14.054,14.085,504625,0
2005-06-08,14.506,14.775,13.64,13.931,413539,0
2005-06-09,13.149,13.395,13.073,13.281,470957,0
2005-06-10,13.64,13.893,13.472,13.893,209053,0
2005-06-13,14.008,14.085,13.733,13.778,167556,0
2005-06-14,13.816,14.307,13.149,14.116,678967,0
2005-06-15,13.848,13.848,13.395,13.848,318279,0
2005-06-16,13.893,14.162,13.832,14.154,511933,0
2005-06-17,14.353,14.583,14.008,14.085,490532,0
2005-06-20,13.893,13.893,13.511,13.733,327413,0
2005-06-21,13.794,14.031,13.166,13.549,243373,0
2005-06-22,13.333,13.333,12.867,13.081,675313,0
2005-06-23,13.049,13.088,12.285,12.291,318409,0
2005-06-24,12.023,12.391,12.023,12.215,330546,0
2005-06-27,12.054,12.239,11.824,12.077,168339,0
2005-06-28,12.169,12.874,12.169,12.705,585402,0
2005-06-29,13.088,13.227,12.659,12.82,173038,0
2005-06-30,12.858,13.119,12.721,12.844,133366,0
2005-07-01,12.897,12.99,12.59,12.705,82604,0
2005-07-05,12.208,12.208,11.938,11.977,163902,0
2005-07-06,11.633,11.817,11.51,11.548,380001,0
2005-07-07,11.426,11.586,11.266,11.365,285002,0
2005-07-08,11.387,11.555,11.043,11.15,271039,0
2005-07-11,11.418,12.208,11.41,12.13,291004,0
2005-07-12,12.552,13.127,12.354,12.897,456080,0
2005-07-13,13.035,13.832,13.035,13.702,455037,0
2005-07-14,14.063,14.239,13.733,13.916,470957,0
2005-07-15,13.74,13.74,13.456,13.487,151245,0
2005-07-18,13.395,14.269,13.364,14.154,190784,0
2005-07-19,14.3,14.767,14.2,14.529,186347,0
2005-07-20,14.398,15.503,14.392,15.296,506973,0
2005-07-21,15.617,15.617,14.798,14.965,341507,0
2005-07-22,14.926,14.965,14.239,14.56,197308,0
2005-07-25,13.549,13.716,13.049,13.049,638121,0
2005-07-26,12.766,13.402,12.766,13.127,429981,0
2005-07-27,13.616,13.625,13.127,13.588,402446,0
2005-07-28,14.008,14.567,13.962,14.36,386267,0
2005-07-29,14.544,14.821,14.43,14.544,136106,0
2005-08-01,14.499,15.082,14.499,14.926,314363,0
2005-08-02,15.348,16.843,15.348,16.46,740561,0
2005-08-03,16.843,16.913,16.061,16.284,572874,0
2005-08-04,16.384,16.484,16.132,16.384,363429,0
2005-08-05,16.652,16.652,16.146,16.246,173559,0
2005-08-08,16.576,16.637,15.541,15.709,282652,0
2005-08-09,15.886,16.2,15.754,16.155,143544,0
2005-08-10,16.46,16.613,15.234,15.671,455297,0
2005-08-11,15.671,16.032,14.798,15.465,658088,0
2005-08-12,14.56,14.965,14.353,14.926,737429,0
2005-08-15,15.004,15.303,14.775,15.196,127233,0
2005-08-16,15.311,15.426,14.622,14.661,280435,0
2005-08-17,14.851,15.234,14.736,15.158,398272,0
2005-08-18,15.158,15.158,14.468,14.515,242982,0
2005-08-19,14.468,14.544,13.25,13.725,521069,0
2005-08-22,14.277,14.315,13.97,14.239,307837,0
2005-08-23,14.085,14.261,13.854,13.948,180082,0
2005-08-24,13.893,14.008,13.778,13.863,133627,0
2005-08-25,14.069,14.682,14.008,14.315,457647,0
2005-08-26,14.392,14.392,14.116,14.269,135585,0
2005-08-29,14.315,14.751,14.222,14.729,369303,0
2005-08-30,14.544,15.126,14.544,14.965,456473,0
2005-08-31,15.097,15.426,14.974,15.082,200703,0
2005-09-01,15.142,15.265,15.004,15.173,141196,0
2005-09-02,15.541,15.694,15.326,15.617,347772,0
2005-09-06,16.146,16.146,15.664,15.962,672964,0
2005-09-07,16.038,16.346,15.924,16.346,224321,0
2005-09-08,16.269,16.421,16.093,16.2,271822,0
2005-09-09,16.284,16.513,16.23,16.513,334981,0
2005-09-12,16.537,16.652,16.307,16.652,253683,0
2005-09-13,16.652,16.652,16.314,16.376,253292,0
2005-09-14,16.384,16.399,15.94,16.077,247681,0
2005-09-15,16.384,16.928,16.384,16.767,321672,0
2005-09-16,16.822,17.15,16.822,16.982,311753,0
2005-09-19,17.027,17.142,16.613,16.92,414322,0
2005-09-20,16.998,16.998,16.009,16.237,237371,0
2005-09-21,16.192,16.43,15.901,16.43,341636,0
2005-09-22,16.537,16.652,16.155,16.513,333284,0
2005-09-23,16.751,17.234,16.66,17.089,276519,0
2005-09-26,17.105,17.595,17.012,17.18,241545,0
2005-09-27,17.641,17.641,16.982,17.12,186217,0
2005-09-28,18.614,18.614,16.943,17.089,233848,0
2005-09-29,16.537,16.537,16.093,16.093,612676,0
2005-09-30,16.46,16.46,15.579,15.863,539337,0
2005-10-03,16.016,16.331,15.771,16.077,520285,0
2005-10-04,15.94,16.032,15.311,15.426,313059,0
2005-10-05,15.196,15.196,14.736,14.751,359515,0
2005-10-06,14.345,15.004,14.024,14.1,609676,0
2005-10-07,14.544,15.004,14.544,14.867,299879,0
2005-10-10,15.273,15.494,15.196,15.334,308491,0
2005-10-11,15.579,15.679,15.356,15.441,247290,0
2005-10-12,15.372,15.395,14.828,14.873,55330,0
2005-10-13,14.622,14.889,14.406,14.69,372564,0
2005-10-14,14.775,15.135,14.506,14.804,243113,0
2005-10-17,14.965,15.119,14.613,14.698,155680,0
2005-10-18,14.744,14.744,14.008,14.162,634339,0
2005-10-19,14.031,14.031,13.801,13.97,434419,0
2005-10-20,14.353,14.353,13.127,13.227,560085,0
2005-10-21,13.049,13.049,12.491,12.544,901592,0
2005-10-24,12.476,12.568,11.977,12.085,760265,0
2005-10-25,12.628,12.628,12.016,12.13,450472,0
2005-10-26,12.285,12.568,12.123,12.306,830341,0
2005-10-27,12.361,12.59,12.3,12.414,311231,0
2005-10-28,12.361,12.782,12.361,12.675,406885,0
2005-10-31,12.705,13.211,12.705,13.011,560868,0
2005-11-01,13.395,13.931,13.395,13.931,465737,0
2005-11-02,13.778,13.816,13.594,13.778,148895,0
2005-11-03,14.162,14.277,13.549,13.748,325195,0
2005-11-04,13.771,13.97,13.511,13.948,152288,0
2005-11-07,14.162,14.207,13.924,14.008,155941,0
2005-11-08,13.893,14.254,13.61,13.962,222625,0
2005-11-09,13.893,13.893,13.472,13.487,408059,0
2005-11-10,13.549,14.046,13.479,13.909,419151,0
2005-11-11,13.854,13.901,13.672,13.848,142369,0
2005-11-14,13.418,13.648,13.166,13.242,182562,0
2005-11-15,13.235,13.61,13.149,13.242,75166,0
2005-11-16,13.319,13.402,13.011,13.011,356775,0
2005-11-17,13.281,13.511,13.257,13.433,120056,0
2005-11-18,13.333,13.533,13.257,13.495,87171,0
2005-11-21,13.678,13.678,13.487,13.511,85736,0
2005-11-22,13.166,13.364,12.927,13.242,300140,0
2005-11-23,13.395,13.616,13.395,13.549,212446,0
2005-11-25,14.123,14.162,14.039,14.162,328719,0
2005-11-28,14.162,14.515,13.702,13.733,516501,0
2005-11-29,13.97,14.131,13.832,13.854,164555,0
2005-11-30,13.778,13.854,13.64,13.786,119926,0
2005-12-01,13.893,13.977,13.702,13.977,277171,0
2005-12-02,13.924,13.931,13.556,13.648,229540,0
2005-12-05,13.472,13.625,13.257,13.625,273779,0
2005-12-06,13.564,13.725,13.518,13.625,326237,0
2005-12-07,13.578,13.578,13.096,13.166,222887,0
2005-12-08,13.433,13.433,12.829,12.897,291265,0
2005-12-09,12.897,13.028,12.782,13.011,199787,0
2005-12-12,13.357,13.357,12.874,12.997,157117,0
2005-12-13,12.858,13.127,12.858,13.088,141196,0
2005-12-14,13.288,13.288,12.935,13.088,185825,0
2005-12-15,13.158,13.188,12.874,13.005,130103,0
2005-12-16,12.92,12.92,12.552,12.605,159988,0
2005-12-19,12.628,12.628,12.093,12.13,350250,0
2005-12-20,12.2,12.285,12.016,12.215,187261,0
2005-12-21,12.4,12.544,12.391,12.515,268821,0
2005-12-22,12.414,12.414,12.239,12.361,110268,0
2005-12-23,12.277,12.444,12.215,12.368,70077,0
2005-12-27,12.552,12.675,12.391,12.537,129061,0
2005-12-28,12.414,12.461,12.3,12.452,128538,0
2005-12-29,12.491,12.69,12.414,12.515,118622,0
2005-12-30,12.515,12.552,12.383,12.406,25838,0
2006-01-03,12.246,12.666,12.123,12.605,246765,0
2006-01-04,12.744,12.882,12.628,12.721,342419,0
2006-01-05,12.552,12.638,12.154,12.261,284610,0
2006-01-06,12.315,12.315,11.847,12.001,556562,0
2006-01-09,11.977,12.016,11.747,11.938,447077,0
2006-01-10,11.747,11.801,11.548,11.724,321802,0
2006-01-11,11.671,11.678,11.495,11.586,327543,0
2006-01-12,11.526,11.694,11.418,11.442,304576,0
2006-01-13,11.387,11.442,11.172,11.442,403232,0
2006-01-17,11.862,11.9,11.266,11.663,472002,0
2006-01-18,11.709,12.116,11.595,11.993,732339,0
2006-01-19,12.246,12.705,12.239,12.568,883455,0
2006-01-20,12.76,12.82,12.4,12.544,315408,0
2006-01-23,12.728,12.736,12.268,12.338,315017,0
2006-01-24,12.322,12.391,12.016,12.13,345421,0
2006-01-25,11.709,11.993,11.694,11.763,309666,0
2006-01-26,12.13,12.239,11.938,12.169,546906,0
2006-01-27,12.253,12.614,12.246,12.291,419413,0
2006-01-30,12.361,12.428,11.947,12.016,460648,0
2006-01-31,11.709,11.938,11.687,11.824,415497,0
2006-02-01,11.824,12.191,11.633,12.13,349337,0
2006-02-02,11.977,11.993,11.602,11.747,389267,0
2006-02-03,11.747,12.077,11.716,11.962,208141,0
2006-02-06,12.361,12.476,12.285,12.423,844044,0
2006-02-07,12.13,12.414,12.016,12.354,560216,0
2006-02-08,12.322,12.628,12.322,12.438,334329,0
2006-02-09,12.476,12.515,12.268,12.4,494315,0
2006-02-10,12.515,12.752,12.515,12.575,478136,0
2006-02-13,12.414,12.628,12.322,12.4,227975,0
2006-02-14,12.552,13.319,12.461,13.319,926909,0
2006-02-15,13.242,13.687,13.112,13.564,558389,0
2006-02-16,13.594,13.993,13.549,13.962,665657,0
2006-02-17,13.97,13.97,13.073,13.158,583314,0
2006-02-21,13.011,13.081,12.69,12.82,696324,0
2006-02-22,12.874,13.119,12.874,13.005,568309,0
2006-02-23,13.166,13.196,12.973,13.049,296486,0
2006-02-24,12.981,13.049,12.897,13.011,258250,0
2006-02-27,13.166,13.295,13.158,13.188,170166,0
2006-02-28,13.281,13.281,12.981,13.127,114444,0
2006-03-01,13.166,13.395,13.134,13.357,309926,0
2006-03-02,13.166,13.326,12.958,13.058,228890,0
2006-03-03,13.011,13.204,13.005,13.149,230977,0
2006-03-06,13.011,13.058,12.721,12.752,317625,0
2006-03-07,12.721,12.882,12.552,12.721,418759,0
2006-03-08,12.666,12.82,12.383,12.775,314625,0
2006-03-09,12.858,12.958,12.482,12.583,208009,0
2006-03-10,12.599,12.912,12.552,12.752,109093,0
2006-03-13,12.775,12.904,12.529,12.752,151114,0
2006-03-14,12.752,12.797,12.522,12.782,219232,0
2006-03-15,12.858,12.889,12.666,12.889,395923,0
2006-03-16,13.011,13.035,12.721,12.76,109616,0
2006-03-17,12.744,12.775,12.476,12.515,252901,0
2006-03-20,12.628,12.705,12.246,12.33,201094,0
2006-03-21,12.169,12.253,11.862,11.862,421891,0
2006-03-22,12.031,12.184,12.008,12.054,214012,0
2006-03-23,12.208,12.239,11.856,11.885,199005,0
2006-03-24,12.016,12.061,11.862,12.016,324673,0
2006-03-27,11.847,11.954,11.548,11.832,454254,0
2006-03-28,11.478,11.586,10.912,10.996,989415,0
2006-03-29,11.028,11.172,10.974,11.096,624943,0
2006-03-30,11.266,11.456,11.143,11.281,392400,0
2006-03-31,11.478,11.579,11.212,11.41,211664,0
2006-04-03,11.212,11.372,10.943,11.15,539337,0
2006-04-04,11.327,11.555,11.318,11.327,521981,0
2006-04-05,11.671,11.671,11.334,11.442,396184,0
2006-04-06,11.41,11.418,11.096,11.195,321410,0
2006-04-07,11.212,11.227,10.929,11.043,218972,0
2006-04-10,10.866,11.09,10.774,10.843,336156,0
2006-04-11,10.981,11.012,10.651,10.743,476309,0
2006-04-12,10.79,10.805,10.576,10.698,415236,0
2006-04-13,10.576,10.698,10.537,10.636,269994,0
2006-04-17,10.598,10.605,10.322,10.453,168209,0
2006-04-18,10.522,10.566,10.384,10.56,182824,0
2006-04-19,10.483,10.683,10.406,10.636,300923,0
2006-04-20,10.66,10.759,10.506,10.721,158943,0
2006-04-21,10.721,10.981,10.622,10.782,92390,0
2006-04-24,10.827,10.929,10.628,10.866,274562,0
2006-04-25,11.043,11.043,10.821,10.943,212316,0
2006-04-26,11.02,11.09,10.866,11.035,196786,0
2006-04-27,10.874,11.104,10.827,10.905,183085,0
2006-04-28,10.919,11.043,10.759,10.86,254203,0
2006-05-01,10.268,11.057,10.268,10.957,103092,0
2006-05-02,10.797,10.981,10.774,10.919,434158,0
2006-05-03,10.929,11.096,10.86,11.02,203443,0
2006-05-04,11.134,11.394,11.057,11.204,246506,0
2006-05-05,11.327,11.356,10.929,10.943,142501,0
2006-05-08,10.957,11.541,10.897,11.242,387312,0
2006-05-09,11.38,11.555,11.38,11.517,254335,0
2006-05-10,11.541,11.541,11.143,11.172,193785,0
2006-05-11,11.096,11.096,10.546,10.56,264254,0
2006-05-12,10.537,10.546,10.23,10.254,439117,0
2006-05-15,10.107,10.705,9.999,10.537,647387,0
2006-05-16,10.866,10.974,10.636,10.827,285914,0
2006-05-17,10.522,10.566,10.222,10.222,229540,0
2006-05-18,10.499,10.957,10.292,10.767,333544,0
2006-05-19,10.905,10.912,10.414,10.583,171732,0
2006-05-22,10.07,10.07,9.609,9.786,335633,0
2006-05-23,9.931,10.023,9.4106,9.4182,588795,0
2006-05-24,9.3802,9.4106,8.9512,9.1423,349990,0
2006-05-25,9.2793,9.801,9.2261,9.786,285262,0
2006-05-26,10.184,10.254,9.878,10.23,456212,0
2006-05-30,9.801,9.801,8.981,9.189,404535,0
2006-05-31,9.3421,9.4344,9.0567,9.2032,184781,0
2006-06-01,9.3421,9.793,9.3174,9.701,210360,0
2006-06-02,10.07,10.176,9.648,9.824,243634,0
2006-06-05,9.763,9.763,9.4344,9.4344,162598,0
2006-06-06,9.4401,9.532,9.1566,9.4867,505017,0
2006-06-07,9.4182,9.84,9.3421,9.51,279259,0
2006-06-08,9.2261,9.4563,9.0045,9.4021,386396,0
2006-06-09,9.4943,9.517,8.9729,9.028,183868,0
2006-06-12,9.0881,9.1271,8.5068,8.6895,358470,0
2006-06-13,8.5749,9.0117,8.4299,8.5137,350381,0
2006-06-14,8.8818,9.0045,8.4211,8.7058,341636,0
2006-06-15,8.7671,9.2879,8.7436,9.189,160119,0
2006-06-16,8.9196,8.9277,8.6895,8.8583,206052,0
2006-06-19,9.0729,9.1566,8.8583,8.8899,243504,0
2006-06-20,8.7816,9.0117,8.4211,8.8502,354556,0
2006-06-21,8.7509,8.8357,8.6128,8.7436,267646,0
2006-06-22,8.583,8.675,8.3374,8.3685,456473,0
2006-06-23,8.3607,8.713,8.3072,8.4756,891936,0
2006-06-26,8.6515,8.675,8.46,8.4834,308491,0
2006-06-27,8.5525,8.5984,8.2985,8.4678,134932,0
2006-06-28,8.5984,8.7816,8.5292,8.675,112227,0
2006-06-29,8.8818,9.3421,8.7969,9.2946,241154,0
2006-06-30,9.3716,9.4487,9.2489,9.3336,173559,0
2006-07-03,9.3421,9.51,9.2879,9.3336,56505,0
2006-07-05,9.0662,9.0881,8.5672,8.6128,249637,0
2006-07-06,8.6515,8.7509,8.4143,8.4299,228105,0
2006-07-07,8.4834,8.5362,8.207,8.2839,164424,0
2006-07-10,8.207,8.2605,8.0005,8.008,137934,0
2006-07-11,7.9006,7.9463,7.5788,7.9463,408710,0
2006-07-12,7.893,7.893,7.4562,7.4945,441727,0
2006-07-13,7.1574,7.349,7.1344,7.2109,444467,0
2006-07-14,7.1956,7.1956,6.9121,7.0041,192219,0
2006-07-17,6.9275,7.1804,6.9275,7.1804,251857,0
2006-07-18,7.1726,7.6096,6.6975,7.5712,416672,0
2006-07-19,7.5788,8.2303,7.5788,7.9084,616460,0
2006-07-20,8.0538,8.1613,7.8088,7.8088,334329,0
2006-07-21,7.8854,7.893,7.6554,7.8317,136628,0
2006-07-24,8.0005,8.0538,7.893,7.9696,110530,0
2006-07-25,7.9621,8.1688,7.8854,8.123,305751,0
2006-07-26,8.0005,8.1538,7.9771,8.1072,95652,0
2006-07-27,8.1538,8.1922,7.8854,7.9313,227192,0
2006-07-28,7.993,8.207,7.9547,8.1538,166122,0
2006-07-31,8.0922,8.1156,7.9621,8.0314,129191,0
2006-08-01,7.8394,7.8394,7.6247,7.7398,165077,0
2006-08-02,7.8317,8.0847,7.8011,7.893,221320,0
2006-08-03,7.7703,8.2917,7.7475,8.1997,227322,0
2006-08-04,8.2985,8.4211,8.2527,8.3529,404926,0
2006-08-07,8.2917,8.3607,8.1613,8.1997,143544,0
2006-08-08,8.207,8.5068,8.1613,8.4211,368780,0
2006-08-09,8.6209,9.019,8.5749,8.7356,590361,0
2006-08-10,8.8818,9.189,8.7897,9.1423,820032,0
2006-08-11,9.1652,9.2879,9.0045,9.2727,532160,0
2006-08-14,9.3421,9.541,9.2422,9.2946,235022,0
2006-08-15,9.532,9.671,9.4106,9.648,448512,0
2006-08-16,9.632,9.632,9.2422,9.3031,270517,0
2006-08-17,9.3117,9.4563,9.2651,9.3117,160249,0
2006-08-18,9.2793,9.3421,9.1195,9.2879,130234,0
2006-08-21,9.0567,9.2194,9.0425,9.1509,64071,0
2006-08-22,9.0343,9.1119,8.9196,8.9657,216361,0
2006-08-23,8.9657,9.0117,8.6128,8.6128,126449,0
2006-08-24,8.6895,8.8583,8.5137,8.805,200310,0
2006-08-25,8.8502,8.935,8.7283,8.9052,113009,0
2006-08-28,8.9052,9.0343,8.8736,8.9585,94739,0
2006-08-29,8.9512,9.2108,8.8438,9.1271,137934,0
2006-08-30,9.571,9.947,9.541,9.801,623507,0
2006-08-31,9.755,10.017,9.664,9.94,419803,0
2006-09-01,9.955,10.031,9.793,9.979,200178,0
2006-09-05,10.031,10.107,9.885,9.916,218841,0
2006-09-06,9.801,9.94,9.747,9.778,134932,0
2006-09-07,9.84,9.84,9.579,9.595,67466,0
2006-09-08,9.655,9.969,9.587,9.832,131671,0
2006-09-11,9.824,10.007,9.648,9.87,175124,0
2006-09-12,10.406,10.43,10.131,10.292,599235,0
2006-09-13,10.116,10.522,10.101,10.43,234369,0
2006-09-14,10.43,10.56,10.299,10.322,215579,0
2006-09-15,10.384,10.414,10.023,10.315,92129,0
2006-09-18,10.331,10.384,10.176,10.207,191958,0
2006-09-19,9.893,9.993,9.3802,9.893,379219,0
2006-09-20,9.969,10.017,9.4639,9.541,235542,0
2006-09-21,9.4639,9.595,9.028,9.1956,226279,0
2006-09-22,9.2793,9.4401,9.0343,9.4401,157117,0
2006-09-25,9.4487,9.4791,9.2261,9.3954,146936,0
2006-09-26,9.541,9.595,9.3802,9.595,105831,0
2006-09-27,9.525,9.595,9.4401,9.571,88477,0
2006-09-28,9.4943,9.648,9.4639,9.541,114444,0
2006-09-29,9.4943,9.74,9.4943,9.64,183998,0
2006-10-02,9.609,9.846,9.571,9.846,192089,0
2006-10-03,9.824,10.238,9.818,10.031,359515,0
2006-10-04,10.031,10.546,9.993,10.546,236849,0
2006-10-05,10.369,10.444,10.238,10.315,166252,0
2006-10-06,10.222,10.268,10.101,10.23,109747,0
2006-10-09,10.23,10.56,10.101,10.546,274300,0
2006-10-10,10.546,10.813,10.483,10.645,444337,0
2006-10-11,10.499,10.705,10.384,10.437,110530,0
2006-10-12,10.499,10.56,10.222,10.56,122666,0
2006-10-13,10.56,10.667,10.483,10.499,155289,0
2006-10-16,10.528,10.774,10.422,10.705,167165,0
2006-10-17,10.628,10.827,10.59,10.782,233978,0
2006-10-18,10.86,10.881,10.66,10.66,291655,0
2006-10-19,10.628,11.111,10.583,10.95,269994,0
2006-10-20,10.996,11.327,10.728,11.242,242982,0
2006-10-23,11.242,11.456,11.157,11.426,198091,0
2006-10-24,11.365,11.372,10.935,10.935,152156,0
2006-10-25,10.912,10.912,10.537,10.843,287090,0
2006-10-26,10.743,10.889,10.698,10.866,212055,0
2006-10-27,10.797,10.929,10.622,10.774,98002,0
2006-10-30,10.713,10.767,10.537,10.759,132453,0
2006-10-31,10.935,10.957,10.598,10.86,141458,0
2006-11-01,10.827,11.281,10.813,11.104,103614,0
2006-11-02,11.035,11.195,11.035,11.073,38627,0
2006-11-03,11.25,11.404,11.218,11.318,140021,0
2006-11-06,11.555,11.633,11.478,11.487,268689,0
2006-11-07,11.517,11.526,11.349,11.38,183606,0
2006-11-08,11.548,11.938,11.478,11.801,299488,0
2006-11-09,11.794,11.847,11.356,11.526,242198,0
2006-11-10,11.289,11.533,11.043,11.327,244939,0
2006-11-13,11.134,11.394,11.035,11.38,147590,0
2006-11-14,11.747,11.786,11.541,11.648,247028,0
2006-11-15,11.824,11.878,11.633,11.687,125929,0
2006-11-16,11.517,11.832,11.517,11.633,145762,0
2006-11-17,11.655,11.687,11.487,11.555,142631,0
2006-11-20,11.555,11.932,11.541,11.701,107919,0
2006-11-21,11.648,11.687,11.41,11.678,159988,0
2006-11-22,11.618,11.786,11.433,11.687,372955,0
2006-11-24,11.433,11.595,11.356,11.595,96305,0
2006-11-27,11.433,11.51,10.767,10.851,431941,0
2006-11-28,10.797,11.012,10.636,10.943,248202,0
2006-11-29,11.134,11.242,10.866,11.127,330937,0
2006-11-30,11.096,11.233,10.851,11.119,205530,0
2006-12-01,10.943,10.967,10.683,10.943,187521,0
2006-12-04,10.797,11.172,10.782,11.096,151245,0
2006-12-05,11.09,11.257,11.02,11.257,141066,0
2006-12-06,10.981,10.981,10.713,10.821,135975,0
2006-12-07,10.981,11.02,10.797,10.929,107267,0
2006-12-08,10.929,10.996,10.774,10.86,119535,0
2006-12-11,11.157,11.172,11.035,11.09,151896,0
2006-12-12,11.02,11.09,10.79,10.889,95913,0
2006-12-13,10.957,11.02,10.721,10.981,92911,0
2006-12-14,11.02,11.096,10.943,11.066,70598,0
2006-12-15,11.066,11.134,10.897,10.95,94609,0
2006-12-18,10.981,11.051,10.713,10.866,167818,0
2006-12-19,10.713,10.713,10.528,10.636,199787,0
2006-12-20,10.483,10.636,10.23,10.283,242460,0
2006-12-21,10.483,10.59,10.23,10.453,294138,0
2006-12-22,10.444,10.683,10.384,10.66,258512,0
2006-12-26,10.583,10.674,10.499,10.645,148633,0
2006-12-27,10.874,11.134,10.698,11.096,430634,0
2006-12-28,11.004,11.09,10.751,10.843,155550,0
2006-12-29,11.004,11.166,10.774,11.166,292832,0
2007-01-03,10.981,11.172,10.866,10.957,207488,0
2007-01-04,10.95,10.974,10.782,10.905,129061,0
2007-01-05,11.073,11.08,10.116,10.299,306534,0
2007-01-08,10.483,10.491,10.07,10.384,307969,0
2007-01-09,10.444,10.444,9.94,10.101,312015,0
2007-01-10,9.984,10.499,9.846,10.43,441596,0
2007-01-11,10.598,10.797,10.56,10.713,433376,0
2007-01-12,10.851,11.073,10.813,10.981,337592,0
2007-01-16,10.943,11.172,10.813,11.035,292572,0
2007-01-17,11.204,11.442,11.204,11.365,496535,0
2007-01-18,11.394,11.801,11.394,11.724,334068,0
2007-01-19,11.709,11.763,11.456,11.633,308228,0
2007-01-22,11.51,11.624,11.227,11.548,329500,0
2007-01-23,11.449,11.595,11.311,11.503,213229,0
2007-01-24,11.487,11.671,11.442,11.555,141196,0
2007-01-25,11.478,11.548,10.943,11.227,190000,0
2007-01-26,11.327,11.41,11.08,11.25,190915,0
2007-01-29,11.096,11.096,10.866,10.929,307578,0
2007-01-30,10.974,11.242,10.943,11.157,206052,0
2007-01-31,11.08,11.356,10.974,11.257,307055,0
2007-02-01,11.38,11.449,11.242,11.433,200703,0
2007-02-02,11.356,11.478,11.271,11.311,155159,0
2007-02-05,11.387,12.054,11.356,11.778,308623,0
2007-02-06,11.701,11.778,11.41,11.478,266211,0
2007-02-07,11.464,11.487,10.943,11.212,259556,0
2007-02-08,11.043,11.356,10.95,11.25,289960,0
2007-02-09,11.15,11.166,10.674,10.782,356775,0
2007-02-12,10.851,10.851,10.444,10.59,194959,0
2007-02-13,10.614,11.02,10.56,10.943,201354,0
2007-02-14,10.851,11.25,10.851,11.035,292065,0
2007-02-15,11.127,11.218,10.95,10.981,164815,0
2007-02-16,10.905,11.004,10.79,10.897,139630,0
2007-02-20,10.919,11.035,10.737,10.967,55722,0
2007-02-21,10.866,11.212,10.743,10.919,219493,0
2007-02-22,11.204,11.303,11.043,11.18,246244,0
2007-02-23,10.989,11.051,10.705,10.889,250943,0
2007-02-26,10.874,10.905,10.56,10.797,116273,0
2007-02-27,10.322,10.384,9.701,9.846,427111,0
2007-02-28,9.993,10.107,9.84,10.007,426720,0
2007-03-01,9.671,10.23,9.571,9.993,580705,0
2007-03-02,9.94,9.947,9.4106,9.4182,384701,0
2007-03-05,9.2422,9.4791,9.1509,9.326,261774,0
2007-03-06,9.563,9.999,9.556,9.84,251203,0
2007-03-07,9.801,9.84,9.4182,9.503,338896,0
2007-03-08,9.732,9.801,9.686,9.718,212316,0
2007-03-09,9.916,9.984,9.74,9.916,156071,0
2007-03-12,10.017,10.299,9.955,10.222,140413,0
2007-03-13,10.039,10.199,9.609,9.609,356775,0
2007-03-14,9.763,10.046,9.718,10.046,348683,0
2007-03-15,9.955,10.078,9.763,9.909,310970,0
2007-03-16,9.979,10.116,9.856,9.863,192872,0
2007-03-19,10.874,11.701,10.874,11.487,862835,0
2007-03-20,11.464,12.315,11.464,11.977,915946,0
2007-03-21,12.054,12.215,11.778,12.07,683925,0
2007-03-22,12.061,12.162,11.9,12.07,422152,0
2007-03-23,12.023,12.108,11.947,12.031,173950,0
2007-03-26,12.093,12.169,11.847,12.139,183477,0
2007-03-27,12.054,12.123,11.839,11.862,255249,0
2007-03-28,11.618,11.624,11.289,11.303,286307,0
2007-03-29,11.517,11.533,11.172,11.418,295311,0
2007-03-30,11.372,11.716,11.18,11.242,227714,0
2007-04-02,11.281,11.38,11.127,11.38,236457,0
2007-04-03,11.478,11.724,11.404,11.716,286045,0
2007-04-04,11.947,12.008,11.763,11.862,221190,0
2007-04-05,11.817,11.954,11.763,11.824,141327,0
2007-04-09,11.932,11.977,11.81,11.839,207359,0
2007-04-10,11.771,11.856,11.548,11.618,277955,0
2007-04-11,11.564,11.564,11.25,11.289,208402,0
2007-04-12,11.166,11.433,11.057,11.38,190915,0
2007-04-13,11.442,11.747,11.433,11.687,399054,0
2007-04-16,11.917,11.917,11.641,11.716,267777,0
2007-04-17,11.733,11.856,11.548,11.595,323366,0
2007-04-18,11.404,11.771,11.372,11.564,322845,0
2007-04-19,11.478,11.671,11.295,11.602,274171,0
2007-04-20,11.763,11.832,11.555,11.671,199787,0
2007-04-23,11.655,11.947,11.655,11.671,160511,0
2007-04-24,11.747,11.993,11.572,11.962,378045,0
2007-04-25,12.169,12.491,12.077,12.361,696455,0
2007-04-26,12.499,12.935,12.391,12.652,400230,0
2007-04-27,12.423,12.851,12.361,12.683,531428,0
2007-04-30,12.713,12.958,12.683,12.844,329422,0
2007-05-01,12.858,13.242,12.858,13.235,489749,0
2007-05-02,13.418,13.549,13.104,13.402,604192,0
2007-05-03,13.511,14.339,13.049,13.303,969450,0
2007-05-04,13.196,13.418,13.011,13.204,490270,0
2007-05-07,13.172,13.265,12.851,13.058,337201,0
2007-05-08,12.858,13.211,12.69,13.196,300190,0
2007-05-09,12.99,13.379,12.99,13.295,208532,0
2007-05-10,13.104,13.379,12.797,12.92,328432,0
2007-05-11,12.79,13.058,12.721,12.973,269981,0
2007-05-14,12.973,13.158,12.775,12.912,243296,0
2007-05-15,12.967,13.242,12.958,13.127,255223,0
2007-05-16,13.578,13.977,13.511,13.931,719865,0
2007-05-17,13.87,13.993,13.588,13.588,317679,0
2007-05-18,13.441,13.533,13.166,13.441,377889,0
2007-05-21,13.357,13.578,13.281,13.35,217797,0
2007-05-22,13.518,13.518,12.904,13.011,299853,0
2007-05-23,13.028,13.028,12.575,12.59,525556,0
2007-05-24,12.4,12.452,12.07,12.222,891610,0
2007-05-25,12.438,12.522,12.315,12.438,338660,0
2007-05-29,12.515,12.638,12.277,12.529,525583,0
2007-05-30,12.338,12.82,12.246,12.744,491979,0
2007-05-31,12.912,13.049,12.813,12.958,284193,0
2007-06-01,13.235,13.342,13.067,13.319,484785,0
2007-06-04,13.011,13.31,12.775,12.967,291787,0
2007-06-05,12.858,12.935,12.644,12.775,169435,0
2007-06-06,12.628,12.683,12.391,12.529,331719,0
2007-06-07,12.537,12.76,11.97,12.2,142162,0
2007-06-08,12.253,12.835,12.169,12.713,358106,0
2007-06-11,12.568,13.067,12.568,12.943,141874,0
2007-06-12,12.973,13.127,12.599,12.666,233379,0
2007-06-13,12.782,13.219,12.782,13.127,155289,0
2007-06-14,13.265,13.54,13.011,13.501,261251,0
2007-06-15,13.648,13.854,13.625,13.733,262295,0
2007-06-18,13.74,13.886,13.54,13.64,252509,0
2007-06-19,13.672,13.778,13.571,13.74,195482,0
2007-06-20,14.031,14.031,13.112,13.172,470957,0
2007-06-21,13.257,13.886,13.235,13.886,256425,0
2007-06-22,13.672,13.901,13.625,13.809,285914,0
2007-06-25,13.763,14.231,13.418,13.909,244157,0
2007-06-26,14.277,14.277,13.916,14.046,325717,0
2007-06-27,14.046,14.146,13.716,13.809,252117,0
2007-06-28,13.877,14.146,13.816,13.97,201223,0
2007-06-29,13.993,14.146,13.702,13.809,275868,0
2007-07-02,14.008,14.422,13.893,14.422,258512,0
2007-07-03,14.46,14.622,14.406,14.544,144198,0
2007-07-05,14.168,14.468,14.046,14.406,275868,0
2007-07-06,14.392,14.698,14.2,14.452,194830,0
2007-07-09,14.544,14.629,14.445,14.452,103222,0
2007-07-10,14.392,14.661,14.383,14.43,267255,0
2007-07-11,14.392,14.682,14.322,14.575,148764,0
2007-07-12,14.682,15.119,14.661,15.004,182953,0
2007-07-13,14.813,15.173,14.775,14.95,248334,0
2007-07-16,14.905,15.082,14.775,14.851,180997,0
2007-07-17,14.959,15.104,14.667,14.675,249246,0
2007-07-18,14.783,14.95,14.713,14.789,234369,0
2007-07-19,15.043,15.142,14.844,14.889,194959,0
2007-07-20,14.821,14.944,14.698,14.867,238806,0
2007-07-23,15.073,15.303,14.398,15.111,222887,0
2007-07-24,15.05,15.05,13.863,14.239,379741,0
2007-07-25,14.437,14.606,13.778,14.261,347379,0
2007-07-26,13.303,13.832,12.775,13.119,779970,0
2007-07-27,13.142,13.755,12.927,13.411,312406,0
2007-07-30,13.578,14.138,13.433,14.131,229672,0
2007-07-31,14.345,14.476,13.687,13.893,883585,0
2007-08-01,14.063,14.996,13.916,14.889,785582,0
2007-08-02,14.898,14.959,14.591,14.898,272475,0
2007-08-03,14.889,14.95,14.515,14.629,254989,0
2007-08-06,14.254,14.729,13.854,14.721,287220,0
2007-08-07,14.583,14.813,14.398,14.698,222234,0
2007-08-08,15.165,15.465,14.867,15.388,467695,0
2007-08-09,14.345,14.95,14.154,14.178,545078,0
2007-08-10,13.877,14.476,13.87,14.231,284088,0
2007-08-13,14.698,15.142,14.207,14.231,249116,0
2007-08-14,14.207,14.254,13.426,13.495,378306,0
2007-08-15,13.342,14.078,12.713,12.904,921560,0
2007-08-16,12.315,12.728,11.478,12.054,1369419,0
2007-08-17,12.82,13.134,11.847,12.813,433898,0
2007-08-20,13.342,13.342,12.467,12.997,166252,0
2007-08-21,12.92,13.571,12.867,12.997,232151,0
2007-08-22,13.495,14.2,13.411,13.733,287090,0
2007-08-23,13.854,13.924,13.25,13.763,263470,0
2007-08-24,13.771,14.1,13.319,13.993,229672,0
2007-08-27,13.962,14.185,13.716,13.948,161814,0
2007-08-28,13.663,13.694,13.067,13.188,316972,0
2007-08-29,13.395,13.931,13.379,13.901,237371,0
2007-08-30,13.74,14.162,13.495,13.931,235022,0
2007-08-31,14.2,14.315,13.893,13.97,108962,0
2007-09-04,13.97,14.078,13.625,13.863,127625,0
2007-09-05,13.295,13.465,13.058,13.149,1530578,0
2007-09-06,13.303,13.364,13.088,13.333,95261,0
2007-09-07,13.456,13.456,12.775,13.127,168948,0
2007-09-10,12.973,13.02,12.705,12.858,230715,0
2007-09-11,12.973,13.127,12.851,12.935,219625,0
2007-09-12,12.99,13.319,12.844,13.073,243504,0
2007-09-13,13.227,13.694,13.227,13.35,101003,0
2007-09-14,13.333,13.716,13.149,13.549,133366,0
2007-09-17,13.426,13.426,12.927,12.958,181650,0
2007-09-18,13.196,14.046,13.088,14.016,368910,0
2007-09-19,14.039,14.116,13.634,13.948,388485,0
2007-09-20,14.046,14.138,13.678,13.694,105048,0
2007-09-21,13.778,14.368,13.778,14.085,159465,0
2007-09-24,14.054,14.239,13.955,14.185,111480,0
2007-09-25,14.146,14.468,13.916,14.46,150461,0
2007-09-26,14.468,14.622,14.269,14.506,156987,0
2007-09-27,14.521,14.667,14.377,14.598,235413,0
2007-09-28,14.491,14.491,13.948,14.415,355338,0
2007-10-01,14.345,14.468,14.192,14.43,394488,0
2007-10-02,14.085,14.283,13.931,13.962,245591,0
2007-10-03,14.085,14.131,13.564,13.625,184128,0
2007-10-04,13.854,13.948,13.625,13.863,216883,0
2007-10-05,14.063,14.398,14.008,14.377,141196,0
2007-10-08,14.422,14.445,14.185,14.383,258642,0
2007-10-09,14.415,14.926,14.345,14.921,327413,0
2007-10-10,14.889,15.334,14.889,15.265,274692,0
2007-10-11,15.503,15.503,14.398,14.767,550688,0
2007-10-12,14.392,15.279,14.392,15.082,112750,0
2007-10-15,14.974,15.25,14.254,14.521,294920,0
2007-10-16,14.162,14.292,13.986,14.185,196656,0
2007-10-17,14.315,14.345,13.778,14.131,346205,0
2007-10-18,13.97,14.644,13.748,14.499,200570,0
2007-10-19,14.398,14.667,13.839,13.893,135715,0
2007-10-22,13.64,14.452,13.594,14.269,242069,0
2007-10-23,14.491,14.606,14.329,14.591,136237,0
2007-10-24,14.437,14.544,13.948,14.483,194700,0
2007-10-25,14.452,14.506,13.909,14.108,129581,0
2007-10-26,14.277,14.499,14.063,14.353,146024,0
2007-10-29,14.445,14.583,14.178,14.254,216232,0
2007-10-30,14.078,14.406,14.078,14.322,113271,0
2007-10-31,14.406,14.775,14.192,14.437,215970,0
2007-11-01,14.154,14.307,13.786,13.948,316582,0
2007-11-02,13.786,14.339,13.663,13.848,170036,0
2007-11-05,13.678,14.039,13.672,13.778,209967,0
2007-11-06,14.154,14.245,13.771,14.031,168077,0
2007-11-07,13.886,14.544,13.303,13.61,253813,0
2007-11-08,13.854,13.955,12.628,13.242,435594,0
2007-11-09,13.809,13.809,12.285,12.927,498883,0
2007-11-12,12.736,13.035,12.093,12.093,343596,0
2007-11-13,12.705,13.227,12.467,13.149,364851,0
2007-11-14,13.104,13.61,13.011,13.441,245853,0
2007-11-15,13.288,13.655,12.858,13.142,115097,0
2007-11-16,13.456,13.456,12.652,13.281,171601,0
2007-11-19,13.02,13.127,12.522,12.628,203312,0
2007-11-20,12.659,12.851,12.285,12.285,207097,0
2007-11-21,12.008,12.59,11.778,12.184,313371,0
2007-11-23,12.4,12.467,12.23,12.354,76210,0
2007-11-26,12.054,12.093,11.478,11.618,246257,0
2007-11-27,11.687,12.191,11.503,11.954,246898,0
2007-11-28,12.139,12.935,12.139,12.705,297532,0
2007-11-29,12.491,13.172,12.423,12.59,221453,0
2007-11-30,12.967,14.383,12.904,13.663,511802,0
2007-12-03,13.993,14.207,13.472,13.602,546270,0
2007-12-04,13.364,13.733,13.112,13.602,158943,0
2007-12-05,13.948,14.008,13.663,13.763,309920,0
2007-12-06,13.825,14.024,13.64,13.87,209445,0
2007-12-07,13.786,14.1,13.702,13.863,347248,0
2007-12-10,13.863,14.154,13.778,13.931,193915,0
2007-12-11,14.046,14.345,13.219,13.571,558486,0
2007-12-12,14.192,14.353,13.549,14.138,556864,0
2007-12-13,13.648,13.877,13.196,13.319,406428,0
2007-12-14,13.02,13.395,12.889,13.119,253218,0
2007-12-17,12.659,12.659,12.169,12.4,356254,0
2007-12-18,12.383,13.011,11.962,12.476,320234,0
2007-12-19,12.322,12.338,12.031,12.099,230715,0
2007-12-20,12.099,12.208,11.894,12.001,199919,0
2007-12-21,12.253,12.56,12.154,12.423,162336,0
2007-12-24,12.4,12.575,12.33,12.467,33538,0
2007-12-26,12.423,12.858,12.33,12.744,143413,0
2007-12-27,12.59,13.081,12.59,12.62,119013,0
2007-12-28,12.997,13.035,12.482,12.505,235542,0
2007-12-31,12.628,13.096,12.277,12.368,539207,0
2008-01-02,12.285,12.552,12.07,12.169,277028,0
2008-01-03,12.376,12.376,11.894,12.001,489488,0
2008-01-04,11.938,11.938,11.478,11.687,365387,0
2008-01-07,11.716,11.917,11.478,11.678,248725,0
2008-01-08,11.894,12.116,11.503,11.541,247925,0
2008-01-09,11.771,12.628,11.671,12.423,489488,0
2008-01-10,12.368,13.127,11.954,12.858,442118,0
2008-01-11,12.467,12.79,12.2,12.515,316320,0
2008-01-14,12.529,12.599,12.3,12.368,156556,0
2008-01-15,12.07,12.208,11.763,12.031,314519,0
2008-01-16,11.894,12.208,11.487,12.001,579399,0
2008-01-17,12.123,12.123,11.119,11.61,628205,0
2008-01-18,11.74,11.74,11.028,11.227,288654,0
2008-01-22,10.636,11.242,10.583,11.104,684708,0
2008-01-23,10.628,11.242,10.483,11.073,366171,0
2008-01-24,10.836,11.433,10.836,11.242,232151,0
2008-01-25,11.495,11.555,10.843,10.996,159680,0
2008-01-28,10.827,11.334,10.782,11.096,239589,0
2008-01-29,11.15,11.595,11.143,11.495,372304,0
2008-01-30,11.25,12.123,10.338,11.51,269212,0
2008-01-31,11.25,11.778,11.172,11.595,293746,0
2008-02-01,11.487,11.9,11.41,11.794,263014,0
2008-02-04,11.862,11.977,11.618,11.824,154897,0
2008-02-05,11.962,11.962,11.227,11.295,306404,0
2008-02-06,11.464,11.747,11.073,11.227,151245,0
2008-02-07,11.057,11.096,10.759,10.935,234760,0
2008-02-08,10.935,11.051,10.674,10.751,160771,0
2008-02-11,10.929,11.25,10.636,11.204,186654,0
2008-02-12,11.227,11.517,11.096,11.25,194830,0
2008-02-13,11.387,11.478,11.189,11.311,189088,0
2008-02-14,11.503,11.602,11.134,11.233,167556,0
2008-02-15,11.111,11.189,10.943,11.134,95652,0
2008-02-19,11.595,11.932,11.311,11.311,252295,0
2008-02-20,11.716,12.4,11.61,12.354,410600,0
2008-02-21,13.778,13.778,12.277,12.452,294073,0
2008-02-22,12.599,13.211,12.599,13.058,304475,0
2008-02-25,12.997,13.149,12.666,13.096,378306,0
2008-02-26,12.904,13.678,12.844,13.533,358470,0
2008-02-27,13.549,13.816,13.479,13.816,266471,0
2008-02-28,13.602,13.839,13.073,13.227,209771,0
2008-02-29,12.829,13.073,12.638,12.927,349891,0
2008-03-03,13.011,13.433,12.943,13.35,330675,0
2008-03-04,13.211,13.479,12.858,13.25,211925,0
2008-03-05,13.571,13.893,13.288,13.74,295833,0
2008-03-06,13.556,13.755,12.766,12.782,310167,0
2008-03-07,12.614,12.851,12.575,12.752,204161,0
2008-03-10,12.568,12.568,12.061,12.322,284559,0
2008-03-11,12.529,13.472,12.482,13.158,255640,0
2008-03-12,13.158,13.342,12.683,13.028,199527,0
2008-03-13,12.614,12.99,12.246,12.967,374653,0
2008-03-14,13.181,13.181,12.169,12.897,302880,0
2008-03-17,12.253,12.867,12.108,12.705,313433,0
2008-03-18,13.211,14.092,13.088,13.955,267646,0
2008-03-19,14.2,14.239,13.049,13.058,406233,0
2008-03-20,13.281,13.839,12.728,13.716,253554,0
2008-03-24,13.748,14.506,13.655,13.854,390311,0
2008-03-25,14.36,14.392,13.655,14.108,388094,0
2008-03-26,14.154,14.154,13.634,13.924,391485,0
2008-03-27,13.402,13.549,12.568,12.62,303794,0
2008-03-28,12.56,12.973,12.253,12.806,398532,0
2008-03-31,12.736,13.31,12.736,12.981,510691,0
2008-04-01,13.043,13.411,12.943,13.265,342028,0
2008-04-02,13.402,13.578,13.242,13.402,298775,0
2008-04-03,13.426,13.594,13.25,13.288,294268,0
2008-04-04,13.364,13.616,13.295,13.564,141849,0
2008-04-07,13.616,13.702,13.196,13.342,154116,0
2008-04-08,13.211,13.465,13.134,13.342,103874,0
2008-04-09,13.433,13.525,12.973,13.088,170884,0
2008-04-10,12.958,13.081,12.491,12.652,405847,0
2008-04-11,12.529,12.675,12.291,12.423,261513,0
2008-04-14,12.23,12.423,12.177,12.246,181171,0
2008-04-15,12.56,12.56,12.208,12.322,162440,0
2008-04-16,12.322,12.568,12.253,12.4,200463,0
2008-04-17,12.552,12.728,12.467,12.491,166982,0
2008-04-18,12.867,12.867,12.354,12.491,222762,0
2008-04-21,13.242,13.242,12.368,12.697,297764,0
2008-04-22,12.499,12.897,12.368,12.544,231248,0
2008-04-23,12.638,12.638,12.414,12.499,245879,0
2008-04-24,12.529,12.99,12.438,12.782,283094,0
2008-04-25,12.858,12.99,12.82,12.99,161024,0
2008-04-28,13.035,13.119,12.583,12.614,152611,0
2008-04-29,12.652,12.736,12.085,12.169,165522,0
2008-04-30,12.246,13.357,12.139,12.813,408279,0
2008-05-01,13.011,14.123,13.011,13.801,610050,0
2008-05-02,13.801,14.008,13.265,13.725,415682,0
2008-05-05,13.571,13.748,13.319,13.634,154433,0
2008-05-06,13.479,13.564,12.858,12.99,468733,0
2008-05-07,12.79,12.858,12.354,12.583,214002,0
2008-05-08,12.605,12.614,12.016,12.406,447091,0
2008-05-09,12.177,12.315,12.093,12.239,183510,0
2008-05-12,12.261,12.338,12.123,12.277,142943,0
2008-05-13,12.291,12.62,11.917,11.962,301522,0
2008-05-14,11.947,12.222,11.947,12.061,298742,0
2008-05-15,12.169,12.659,12.169,12.552,258384,0
2008-05-16,12.628,12.644,12.338,12.515,173392,0
2008-05-19,12.537,12.583,12.3,12.376,256364,0
2008-05-20,12.277,12.368,12.253,12.33,149135,0
2008-05-21,12.215,12.215,11.9,12.031,262062,0
2008-05-22,11.87,12.345,11.862,11.993,137546,0
2008-05-23,11.977,12.099,11.586,11.856,185155,0
2008-05-27,11.786,12.423,11.709,12.177,375638,0
2008-05-28,12.583,12.583,12.261,12.467,461640,0
2008-05-29,12.482,12.813,12.383,12.476,386779,0
2008-05-30,12.505,12.62,12.253,12.505,265515,0
2008-06-02,12.368,12.391,12.123,12.261,177282,0
2008-06-03,12.338,12.438,12.023,12.184,259860,0
2008-06-04,12.322,12.452,12.146,12.285,268101,0
2008-06-05,12.575,12.981,12.391,12.935,404306,0
2008-06-06,12.736,12.851,12.354,12.423,305453,0
2008-06-09,12.605,12.76,12.529,12.652,298777,0
2008-06-10,12.338,12.628,12.169,12.476,287690,0
2008-06-11,12.461,12.599,12.215,12.452,222345,0
2008-06-12,12.522,13.778,12.476,13.716,890819,0
2008-06-13,13.616,13.702,13.242,13.578,473495,0
2008-06-16,13.158,13.549,13.134,13.479,202590,0
2008-06-17,13.634,13.763,13.465,13.588,338001,0
2008-06-18,13.433,13.472,12.951,13.005,298625,0
2008-06-19,13.096,13.54,12.943,13.364,179115,0
2008-06-20,13.242,13.395,12.721,12.927,259962,0
2008-06-23,13.134,13.188,12.721,13.005,353801,0
2008-06-24,12.973,13.081,12.383,12.605,268106,0
2008-06-25,12.56,13.181,12.452,13.088,322292,0
2008-06-26,12.705,12.844,12.544,12.652,219042,0
2008-06-27,12.62,12.835,12.253,12.368,156538,0
2008-06-30,11.878,12.76,11.878,12.146,276507,0
2008-07-01,11.924,12.016,11.533,11.624,326601,0
2008-07-02,11.709,11.709,11.104,11.281,276228,0
2008-07-03,11.266,11.349,10.836,11.204,180634,0
2008-07-07,10.919,11.172,10.805,10.95,327343,0
2008-07-08,10.967,11.365,10.805,11.127,311326,0
2008-07-09,10.084,11.464,10.084,11.035,184487,0
2008-07-10,11.051,12.085,11.035,11.938,630943,0
2008-07-11,11.655,12.383,11.495,12.177,344300,0
2008-07-14,12.476,12.482,11.947,12.123,465484,0
2008-07-15,11.839,12.835,11.756,12.705,567463,0
2008-07-16,13.433,13.433,12.239,13.058,748110,0
2008-07-17,13.281,13.295,12.614,12.889,440929,0
2008-07-18,12.797,13.073,12.482,12.851,171551,0
2008-07-21,12.744,13.31,12.744,13.02,244232,0
2008-07-22,13.127,13.319,12.844,13.096,281316,0
2008-07-23,13.235,13.625,13.166,13.411,352403,0
2008-07-24,13.441,13.655,13.088,13.166,198685,0
2008-07-25,13.235,13.711,12.874,13.433,430726,0
2008-07-28,13.158,13.533,13.158,13.281,355224,0
2008-07-29,13.281,13.61,13.219,13.594,129300,0
2008-07-30,13.711,13.711,13.326,13.556,198417,0
2008-07-31,13.211,13.625,13.134,13.571,202610,0
2008-08-01,13.525,13.616,12.935,13.067,330509,0
2008-08-04,13.028,13.112,12.452,12.897,324510,0
2008-08-05,13.028,13.303,12.62,12.844,180971,0
2008-08-06,12.951,13.418,12.889,13.096,420869,0
2008-08-07,13.005,13.104,12.499,12.605,228092,0
2008-08-08,12.476,12.705,12.33,12.628,479631,0
2008-08-11,12.568,12.628,12.077,12.291,389136,0
2008-08-12,12.354,12.482,12.031,12.184,285966,0
2008-08-13,12.23,12.406,12.031,12.253,383403,0
2008-08-14,12.338,12.428,12.054,12.361,316155,0
2008-08-15,12.261,12.268,11.572,11.878,312583,0
2008-08-18,11.97,12.077,11.633,11.747,265802,0
2008-08-19,11.564,11.97,11.418,11.801,429817,0
2008-08-20,12.07,12.099,11.602,11.756,218279,0
2008-08-21,11.526,11.572,11.303,11.456,300145,0
2008-08-22,11.478,11.579,11.15,11.242,232698,0
2008-08-25,11.356,11.418,11.004,11.051,281469,0
2008-08-26,11.043,11.195,10.905,11.172,167609,0
2008-08-27,11.295,11.41,11.111,11.289,185977,0
2008-08-28,11.281,11.303,11.119,11.242,217531,0
2008-08-29,11.212,11.372,10.981,11.18,178560,0
2008-09-02,11.035,11.127,10.767,10.881,237722,0
2008-09-03,10.805,11.004,10.184,10.528,445841,0
2008-09-04,10.154,10.238,9.74,9.916,346282,0
2008-09-05,9.579,9.878,9.503,9.832,453054,0
2008-09-08,10.161,10.283,9.3802,9.525,383247,0
2008-09-09,9.2489,9.4791,8.7671,8.8818,393423,0
2008-09-10,9.1509,9.2575,8.7436,9.0501,863534,0
2008-09-11,8.7509,9.2108,8.6823,9.1119,261840,0
2008-09-12,9.1728,9.3802,8.9277,9.3117,199875,0
2008-09-15,8.7509,9.1956,8.7436,9.0343,570762,0
2008-09-16,8.6209,9.3336,8.5214,9.0881,774110,0
2008-09-17,8.629,8.7436,7.663,7.7321,493631,0
2008-09-18,7.6554,7.8394,7.0193,7.418,679851,0
2008-09-19,8.2839,9.2575,8.2839,9.189,1005831,0
2008-09-22,9.189,9.4258,8.9052,9.1423,830002,0
2008-09-23,8.8961,9.0045,8.3452,8.5068,384976,0
2008-09-24,8.4756,8.6065,8.2225,8.2692,231624,0
2008-09-25,8.5902,8.6823,8.4678,8.6362,166524,0
2008-09-26,8.4756,8.4756,8.2148,8.4299,186736,0
2008-09-29,8.0389,8.0389,7.3413,7.6172,233091,0
2008-09-30,7.9238,8.4066,7.8317,8.3754,308924,0
2008-10-01,8.1455,8.2527,7.8776,8.1072,221310,0
2008-10-02,7.8471,7.8471,7.3872,7.5712,579831,0
2008-10-03,7.8622,7.9313,6.9275,6.958,342705,0
2008-10-06,6.6516,6.7895,5.8317,6.4983,553310,0
2008-10-07,6.5826,6.7435,5.5174,5.5711,467951,0
2008-10-08,5.0807,5.663,4.9044,5.3259,494764,0
2008-10-09,5.686,5.916,4.958,5.0501,331372,0
2008-10-10,4.5903,5.1725,4.0921,4.9196,366891,0
2008-10-13,5.5711,6.3757,5.4484,6.3757,276519,0
2008-10-14,6.8814,6.8814,6.1151,6.46,429825,0
2008-10-15,6.0922,6.1995,5.4101,5.5787,447064,0
2008-10-16,5.9542,6.4141,5.6706,6.2148,349378,0
2008-10-17,6.2914,6.6439,6.1841,6.3526,143142,0
2008-10-20,6.3526,6.8355,6.2301,6.7282,199944,0
2008-10-21,6.3297,6.3987,6.0155,6.1075,219491,0
2008-10-22,5.8163,5.8163,5.1036,5.3642,345684,0
2008-10-23,4.1303,5.8853,4.1303,5.7473,417410,0
2008-10-24,5.1879,5.5711,5.0883,5.3106,184603,0
2008-10-27,5.1267,5.3871,5.0117,5.2339,223548,0
2008-10-28,5.5404,6.1457,5.4101,6.1457,349936,0
2008-10-29,5.8623,6.5059,5.8623,6.0155,238189,0
2008-10-30,6.2224,6.7205,6.2224,6.5059,243481,0
2008-10-31,6.4293,6.9045,6.4141,6.6056,163720,0
2008-11-03,6.5519,7.0501,6.5519,6.8202,203582,0
2008-11-04,6.5136,6.8125,6.46,6.598,246975,0
2008-11-05,6.3834,6.46,5.9926,6.0922,361784,0
2008-11-06,5.7396,5.801,5.3106,5.4791,362862,0
2008-11-07,5.5481,5.7396,5.4944,5.6477,148631,0
2008-11-10,5.7244,5.87,5.0807,5.2263,353380,0
2008-11-11,4.9734,5.2339,4.8354,5.0501,203009,0
2008-11-12,4.6899,4.8047,4.4446,4.6439,275147,0
2008-11-13,4.6285,4.958,4.2838,4.9196,423043,0
2008-11-14,4.6208,4.7818,4.4983,4.4983,184353,0
2008-11-17,4.437,4.8124,4.437,4.5213,145288,0
2008-11-18,4.5748,4.7435,4.4599,4.6285,144730,0
2008-11-19,4.4292,4.5903,4.2377,4.2531,194974,0
2008-11-20,4.6439,4.6439,3.8929,3.9618,408942,0
2008-11-21,4.1917,4.322,4.0231,4.322,322382,0
2008-11-24,4.345,4.4292,4.1381,4.1687,209985,0
2008-11-25,4.2224,4.322,3.9465,4.161,153666,0
2008-11-26,4.0461,4.5903,3.985,4.391,484436,0
2008-11-28,4.2683,4.3603,4.1687,4.2377,224473,0
2008-12-01,3.8621,4.0536,3.8009,3.8316,257151,0
2008-12-02,3.9695,4.0536,3.8086,4.0079,187269,0
2008-12-03,3.8238,3.8698,3.5787,3.7626,355734,0
2008-12-04,3.7243,3.7243,3.4484,3.5632,242148,0
2008-12-05,3.387,3.6323,3.2491,3.594,392074,0
2008-12-08,3.686,3.7779,3.4101,3.5787,336797,0
2008-12-09,3.594,3.6783,3.5173,3.5481,159084,0
2008-12-10,3.617,3.7702,3.6094,3.686,191695,0
2008-12-11,3.6705,3.8392,3.4637,3.5632,244459,0
2008-12-12,3.5481,3.6705,3.5173,3.6323,152699,0
2008-12-15,3.6323,3.7473,3.5481,3.7166,128577,0
2008-12-16,3.686,3.8852,3.6629,3.8852,166985,0
2008-12-17,3.7013,3.7549,3.5863,3.6245,200904,0
2008-12-18,3.7473,3.9388,3.6016,3.6629,171056,0
2008-12-19,3.8009,3.8162,3.6936,3.7626,318345,0
2008-12-22,3.7473,3.7549,3.5481,3.5863,215473,0
2008-12-23,3.6323,3.6477,3.5481,3.6016,305132,0
2008-12-24,3.6245,3.7166,3.6016,3.617,90452,0
2008-12-26,3.6323,3.6323,3.571,3.6245,50608,0
2008-12-29,3.5481,3.5481,3.4484,3.5173,174538,0
2008-12-30,3.5632,3.6629,3.5404,3.6629,106337,0
2008-12-31,3.3105,3.7779,3.3105,3.6936,56876,0
2009-01-02,3.6705,3.8545,3.5632,3.7779,133127,0
2009-01-05,3.7856,4.1841,3.7856,4.0614,293839,0
2009-01-06,4.3373,4.4216,4.1765,4.3603,247886,0
2009-01-07,4.2453,4.3067,4.0768,4.2224,258540,0
2009-01-08,4.0998,4.1917,3.9771,4.0461,234625,0
2009-01-09,4.0692,4.0692,3.9159,3.9618,162220,0
2009-01-12,3.8238,3.8545,3.64,3.7626,132215,0
2009-01-13,3.7933,3.9695,3.7396,3.9618,151152,0
2009-01-14,3.8316,3.8545,3.6323,3.7549,155612,0
2009-01-15,3.7396,4.0154,3.5404,3.9618,195914,0
2009-01-16,3.9159,3.9465,3.7779,3.8698,110497,0
2009-01-20,3.8316,3.9234,3.7243,3.7243,181671,0
2009-01-21,3.8776,4.1994,3.8392,4.1841,255002,0
2009-01-22,3.9541,3.9618,3.7779,3.8776,196921,0
2009-01-23,3.6629,3.9618,3.6629,3.9618,119317,0
2009-01-26,3.985,4.0536,3.9541,3.9771,89894,0
2009-01-27,3.985,4.0536,3.9541,4.0231,77253,0
2009-01-28,4.1226,4.1841,3.9925,4.0921,144332,0
2009-01-29,3.9695,4.1687,3.9159,3.9465,123410,0
2009-01-30,3.9618,4.0002,3.7702,3.7779,171865,0
2009-02-02,3.7319,3.8621,3.7166,3.7626,137334,0
2009-02-03,3.8009,3.9312,3.7626,3.8852,141075,0
2009-02-04,3.8698,3.985,3.8009,3.8545,138098,0
2009-02-05,3.8545,4.0385,3.8162,4.0154,265417,0
2009-02-06,3.9388,4.1841,3.9159,4.1765,220673,0
2009-02-09,4.1303,4.1917,4.0461,4.0768,141292,0
2009-02-10,4.0692,4.1458,3.8316,3.9312,239624,0
2009-02-11,3.9695,4.0002,3.7779,3.9159,123634,0
2009-02-12,3.8392,4.0079,3.7089,3.8086,138030,0
2009-02-13,3.8009,3.9388,3.7779,3.8852,88165,0
2009-02-17,3.7549,3.7856,3.6783,3.7549,326221,0
2009-02-18,3.6705,3.7243,3.5556,3.6783,86711,0
2009-02-19,3.6553,3.7089,3.5632,3.6477,124017,0
2009-02-20,3.571,3.594,3.5173,3.5173,93226,0
2009-02-23,3.525,3.6629,3.2951,3.2951,164420,0
2009-02-24,3.3029,3.5404,3.2951,3.4866,231342,0
2009-02-25,3.617,3.617,3.3029,3.5098,233690,0
2009-02-26,3.5632,3.6477,3.4484,3.4637,223832,0
2009-02-27,3.387,3.525,3.3487,3.3487,149351,0
2009-03-02,3.3487,3.3487,3.0576,3.0576,174386,0
2009-03-03,3.1572,3.2032,2.9656,3.0423,235670,0
2009-03-04,3.0959,3.2184,2.8813,2.9809,226494,0
2009-03-05,2.8966,3.0116,2.8737,2.9734,180315,0
2009-03-06,2.9886,3.0729,2.7893,2.8661,185440,0
2009-03-09,2.843,2.9197,2.797,2.9043,204176,0
2009-03-10,2.9886,3.1955,2.9197,3.1878,325278,0
2009-03-11,3.1572,3.3181,3.0959,3.2339,325623,0
2009-03-12,3.1572,3.3181,2.9886,3.2951,247631,0
2009-03-13,3.2491,3.364,2.9886,3.1801,264234,0
2009-03-16,3.2645,3.364,3.1878,3.2568,344554,0
2009-03-17,3.2262,3.3564,3.0729,3.1419,155037,0
2009-03-18,3.1112,3.2339,3.0576,3.2339,190408,0
2009-03-19,3.364,3.364,3.2262,3.3105,116039,0
2009-03-20,3.2568,3.3564,3.2032,3.3487,139689,0
2009-03-23,3.3335,3.5173,3.2568,3.5173,241918,0
2009-03-24,3.4791,3.5404,3.2874,3.364,130307,0
2009-03-25,3.4408,3.571,3.3487,3.387,245002,0
2009-03-26,3.4331,3.5021,3.364,3.4177,148825,0
2009-03-27,3.3487,3.4866,3.3181,3.4637,248516,0
2009-03-30,3.3412,3.64,3.2874,3.3181,217141,0
2009-03-31,3.387,3.387,3.1495,3.1495,499163,0
2009-04-01,3.1342,3.3335,3.1112,3.3335,183345,0
2009-04-02,3.4255,3.5863,3.4255,3.5863,342091,0
2009-04-03,3.6094,3.8621,3.5556,3.7626,311264,0
2009-04-06,3.8009,3.8009,3.6094,3.7779,69502,0
2009-04-07,3.7013,3.7626,3.617,3.64,257846,0
2009-04-08,3.7549,3.9312,3.7549,3.9312,144169,0
2009-04-09,4.0079,4.2299,3.9925,4.1841,76619,0
2009-04-13,4.1534,4.3526,4.1075,4.2683,205425,0
2009-04-14,4.276,4.322,4.0845,4.0998,318831,0
2009-04-15,4.0614,4.1303,3.985,4.1226,249122,0
2009-04-16,4.2224,4.2299,4.0231,4.0998,190834,0
2009-04-17,4.0536,4.0536,3.9771,3.9925,431616,0
2009-04-20,3.8621,3.9006,3.7626,3.7779,454988,0
2009-04-21,3.7933,4.0308,3.7779,3.9388,208100,0
2009-04-22,3.9082,3.9695,3.8621,3.9234,239936,0
2009-04-23,4.0231,4.1534,3.9771,4.1303,330553,0
2009-04-24,4.1687,4.2607,4.1226,4.2607,93293,0
2009-04-27,4.1381,4.2913,4.0536,4.0614,148702,0
2009-04-28,3.985,4.2453,3.9771,4.1151,158993,0
2009-04-29,4.2224,4.276,4.0998,4.1303,248633,0
2009-04-30,4.207,4.3986,4.1303,4.3373,187099,0
2009-05-01,4.5058,4.5058,4.2453,4.4599,331618,0
2009-05-04,4.5136,4.7742,4.5136,4.7512,350460,0
2009-05-05,4.8967,4.9734,4.7818,4.958,272866,0
2009-05-06,5.004,5.5481,4.9887,5.5329,385821,0
2009-05-07,5.663,5.8469,5.1267,5.3642,1183374,0
2009-05-08,5.5481,5.7856,5.4025,5.7856,301155,0
2009-05-11,5.6554,5.7396,5.5021,5.6172,117082,0
2009-05-12,5.7167,5.9313,5.5099,5.8392,309538,0
2009-05-13,5.7014,5.7014,5.4714,5.5021,204613,0
2009-05-14,5.4714,5.7244,5.3718,5.686,286193,0
2009-05-15,5.6706,5.985,5.6095,5.893,380060,0
2009-05-18,6.1382,6.2607,5.9695,6.2071,259716,0
2009-05-19,6.2378,6.3374,6.0003,6.0309,278940,0
2009-05-20,6.1611,6.1995,5.7014,5.8087,322166,0
2009-05-21,5.6324,5.7244,5.4331,5.5099,299494,0
2009-05-22,5.6324,5.7014,5.5481,5.5711,165456,0
2009-05-26,5.4179,5.7703,5.4179,5.7627,535886,0
2009-05-27,5.916,5.985,5.6783,5.7856,166830,0
2009-05-28,5.801,5.8469,5.5099,5.6095,282927,0
2009-05-29,5.732,5.7627,5.5251,5.5787,321533,0
2009-06-01,5.7933,6.0233,5.7473,5.8469,235191,0
2009-06-02,5.8469,5.9388,5.6937,5.8776,462934,0
2009-06-03,5.7396,5.7396,5.3489,5.4101,384875,0
2009-06-04,5.4484,5.709,5.4331,5.6937,299235,0
2009-06-05,5.7779,5.7779,5.5481,5.663,358559,0
2009-06-08,5.5711,5.7167,5.5021,5.6783,127349,0
2009-06-09,5.893,5.9465,5.7933,5.8392,123158,0
2009-06-10,5.962,6.0078,5.64,5.7779,167846,0
2009-06-11,5.732,6.0922,5.732,5.916,206033,0
2009-06-12,5.8776,5.985,5.8163,5.9313,122234,0
2009-06-15,5.8776,5.8776,5.5634,5.64,233089,0
2009-06-16,5.7014,5.709,5.4484,5.4714,236834,0
2009-06-17,5.3718,5.5174,5.2798,5.4639,192535,0
2009-06-18,5.4639,5.5329,5.3642,5.3871,213492,0
2009-06-19,5.5251,5.5557,5.3948,5.4331,622430,0
2009-06-22,5.2952,5.3106,5.0883,5.1036,729956,0
2009-06-23,5.1496,5.3566,5.1496,5.3183,255157,0
2009-06-24,5.4484,5.594,5.3106,5.4639,344673,0
2009-06-25,5.4331,5.6554,5.4101,5.6554,201216,0
2009-06-26,5.6706,5.8776,5.6324,5.8317,235660,0
2009-06-29,5.8853,5.962,5.732,5.7856,226615,0
2009-06-30,5.8163,5.87,5.5634,5.6324,196111,0
2009-07-01,5.755,5.8776,5.6324,5.6937,257591,0
2009-07-02,5.5711,5.594,5.4867,5.5099,212990,0
2009-07-06,5.4714,5.6324,5.4256,5.6172,121086,0
2009-07-07,5.5634,5.6477,5.4331,5.4944,425235,0
2009-07-08,5.4791,5.5404,5.3028,5.4025,235568,0
2009-07-09,5.5099,5.6247,5.3718,5.4562,118201,0
2009-07-10,5.3489,5.4331,5.3259,5.4179,114619,0
2009-07-13,5.4331,5.5099,5.2798,5.4791,212153,0
2009-07-14,5.5099,5.5404,5.4179,5.4944,114861,0
2009-07-15,5.6172,5.8163,5.6172,5.7933,253267,0
2009-07-16,5.9005,6.0537,5.893,6.0003,539969,0
2009-07-17,6.1382,6.1766,5.9542,6.0309,174027,0
2009-07-20,6.1228,6.2224,6.0537,6.1151,254955,0
2009-07-21,6.1995,6.1995,5.985,6.1075,170299,0
2009-07-22,6.0461,6.1075,5.9695,6.0537,137318,0
2009-07-23,6.0537,6.3144,6.0537,6.2761,304279,0
2009-07-24,6.2761,6.3297,6.1995,6.2685,123750,0
2009-07-27,6.345,6.3526,6.2301,6.3221,155276,0
2009-07-28,6.2838,6.3374,6.1995,6.3068,112424,0
2009-07-29,6.2148,6.2454,6.1075,6.1918,319277,0
2009-07-30,6.2991,6.4217,6.2607,6.3604,199262,0
2009-07-31,6.5826,6.8739,6.4754,6.8508,320182,0
2009-08-03,6.9045,7.3029,6.8968,7.2186,216182,0
2009-08-04,7.0884,7.5251,7.0653,7.4256,288427,0
2009-08-05,7.5329,7.5864,7.2723,7.5406,267465,0
2009-08-06,7.5941,7.6554,7.4715,7.6402,258072,0
2009-08-07,7.9463,8.3529,7.7475,8.3072,693933,0
2009-08-10,8.5137,8.9052,8.315,8.8502,475542,0
2009-08-11,8.7283,9.1956,8.4445,8.4903,448618,0
2009-08-12,8.3918,8.6588,8.1613,8.1922,501493,0
2009-08-13,8.2692,8.4981,7.8011,7.9621,455813,0
2009-08-14,7.7475,7.8164,7.4945,7.6325,426442,0
2009-08-17,7.3413,8.0613,7.2953,7.8776,800704,0
2009-08-18,8.1688,8.6823,8.1688,8.629,559772,0
2009-08-19,8.4143,8.7816,8.2839,8.3832,931791,0
2009-08-20,8.4066,8.5672,8.2761,8.3452,282061,0
2009-08-21,8.4903,8.7897,8.3832,8.7356,378858,0
2009-08-24,8.8736,8.9963,8.4211,8.4678,492032,0
2009-08-25,8.5902,8.6515,8.3374,8.4143,486635,0
2009-08-26,8.3607,8.5902,8.2917,8.5214,170777,0
2009-08-27,8.3918,8.5068,8.1688,8.5068,189139,0
2009-08-28,8.4903,8.7058,8.4299,8.5672,299161,0
2009-08-31,8.6444,8.759,8.5068,8.5447,177338,0
2009-09-01,8.5447,8.6588,8.0697,8.1156,252069,0
2009-09-02,8.0464,8.2381,7.9547,8.0314,302908,0
2009-09-03,8.1839,8.3219,8.123,8.2692,360970,0
2009-09-04,8.3219,8.6588,8.1997,8.6128,240806,0
2009-09-08,8.7058,8.9052,8.5595,8.8961,309230,0
2009-09-09,8.8195,8.935,8.7283,8.9124,298300,0
2009-09-10,8.9892,9.4487,8.8357,9.3802,491218,0
2009-09-11,9.541,9.556,9.3174,9.3802,558874,0
2009-09-14,9.2194,9.563,9.2032,9.4867,332898,0
2009-09-15,9.4344,9.525,9.3336,9.4725,349927,0
2009-09-16,9.503,9.549,9.3802,9.532,353897,0
2009-09-17,9.4258,9.517,9.2879,9.3336,305026,0
2009-09-18,9.4487,9.4639,9.2337,9.2946,263214,0
2009-09-21,9.2194,9.3878,9.1119,9.3336,144262,0
2009-09-22,9.4563,9.778,9.3488,9.709,300984,0
2009-09-23,9.64,9.999,9.571,9.626,344281,0
2009-09-24,9.671,9.694,9.4106,9.51,220652,0
2009-09-25,9.556,9.709,9.4867,9.602,183778,0
2009-09-28,9.648,9.793,9.632,9.724,139136,0
2009-09-29,9.671,9.732,9.579,9.609,121749,0
2009-09-30,9.701,9.793,9.517,9.64,323892,0
2009-10-01,9.3336,9.724,9.3174,9.3421,267161,0
2009-10-02,9.2422,9.503,9.189,9.4021,257809,0
2009-10-05,9.587,9.916,9.556,9.901,185868,0
2009-10-06,10.07,10.406,10.07,10.406,714815,0
2009-10-07,10.56,10.683,10.307,10.468,407851,0
2009-10-08,10.43,10.751,10.283,10.713,499641,0
2009-10-09,10.636,10.874,10.598,10.866,237088,0
2009-10-12,11.356,11.356,10.974,11.09,242210,0
2009-10-13,10.967,11.478,10.919,11.311,432805,0
2009-10-14,11.533,11.687,11.456,11.602,369285,0
2009-10-15,11.495,11.548,11.327,11.472,222971,0
2009-10-16,11.218,11.271,11.028,11.134,250260,0
2009-10-19,11.104,11.449,11.073,11.266,237453,0
2009-10-20,11.096,11.127,10.199,10.522,465242,0
2009-10-21,10.614,11.266,10.614,11.119,363202,0
2009-10-22,11.09,11.295,10.759,11.172,194140,0
2009-10-23,11.356,11.365,10.86,10.919,276388,0
2009-10-26,11.004,11.157,10.674,10.881,326185,0
2009-10-27,10.782,11.127,10.513,10.566,305324,0
2009-10-28,10.737,10.881,9.955,9.979,454263,0
2009-10-29,10.139,10.974,10.139,10.728,324570,0
2009-10-30,10.683,10.705,9.955,10.046,763103,0
2009-11-02,10.146,10.345,9.824,10.254,244287,0
2009-11-03,10.07,10.919,10.07,10.79,514534,0
2009-11-04,10.86,11.035,10.444,10.614,430286,0
2009-11-05,10.622,10.705,10.23,10.552,375426,0
2009-11-06,10.376,10.598,10.268,10.56,273975,0
2009-11-09,10.69,10.919,10.69,10.86,189025,0
2009-11-10,10.821,11.004,10.522,10.759,178651,0
2009-11-11,10.836,10.881,10.552,10.667,152104,0
2009-11-12,10.598,10.721,10.146,10.43,365485,0
2009-11-13,10.384,10.598,10.23,10.437,363562,0
2009-11-16,10.43,10.651,10.384,10.453,430710,0
2009-11-17,10.483,10.506,10.268,10.46,205042,0
2009-11-18,10.46,10.506,10.193,10.307,196330,0
2009-11-19,10.268,10.483,10.123,10.414,172476,0
2009-11-20,10.345,10.444,10.146,10.315,200869,0
2009-11-23,10.522,10.598,10.315,10.414,213844,0
2009-11-24,10.307,10.331,10.123,10.245,292259,0
2009-11-25,10.207,10.352,10.176,10.23,349292,0
2009-11-27,9.801,10.399,9.801,10.222,177255,0
2009-11-30,10.222,10.245,9.878,10.107,302633,0
2009-12-01,10.238,10.929,10.238,10.827,585687,0
2009-12-02,11.289,11.341,11.08,11.281,464765,0
2009-12-03,11.271,11.387,11.066,11.134,354078,0
2009-12-04,11.341,11.418,10.919,11.189,405518,0
2009-12-07,11.295,11.977,11.127,11.801,965068,0
2009-12-08,11.794,11.962,11.555,11.87,467504,0
2009-12-09,12.285,12.599,12.116,12.522,905776,0
2009-12-10,12.62,13.011,12.56,12.736,768205,0
2009-12-11,12.935,12.935,12.537,12.721,562627,0
2009-12-14,12.482,12.713,12.383,12.56,320098,0
2009-12-15,12.452,12.515,12.184,12.406,198442,0
2009-12-16,12.452,12.491,12.054,12.146,280870,0
2009-12-17,12.077,12.208,11.586,11.655,309887,0
2009-12-18,11.716,11.947,11.633,11.763,247161,0
2009-12-21,11.993,12.482,11.824,12.291,397047,0
2009-12-22,12.444,12.927,12.406,12.82,217574,0
2009-12-23,12.675,12.889,12.599,12.728,154190,0
2009-12-24,12.782,12.844,12.568,12.835,39443,0
2009-12-28,12.973,12.981,12.583,12.76,185676,0
2009-12-29,12.912,12.912,12.59,12.659,142352,0
2009-12-30,12.752,12.79,12.59,12.736,115745,0
2009-12-31,12.935,12.935,12.361,12.56,91670,0
2010-01-04,13.005,13.096,12.851,12.967,262288,0
2010-01-05,13.081,13.196,12.76,12.904,351060,0
2010-01-06,12.889,13.158,12.813,12.889,240476,0
2010-01-07,12.851,12.851,12.414,12.628,164256,0
2010-01-08,12.461,12.644,12.461,12.605,106715,0
2010-01-11,12.851,13.602,12.79,13.571,498189,0
2010-01-12,13.472,13.54,13.172,13.395,232979,0
2010-01-13,13.61,13.672,13.043,13.172,195046,0
2010-01-14,13.028,13.181,12.813,12.973,166427,0
2010-01-15,12.935,13.02,12.438,12.544,265433,0
2010-01-19,12.354,12.605,12.246,12.537,134131,0
2010-01-20,12.268,12.345,11.947,12.253,263911,0
2010-01-21,12.368,12.368,11.794,11.985,390353,0
2010-01-22,12.085,12.085,11.227,11.495,533362,0
2010-01-25,11.655,11.655,11.18,11.341,307488,0
2010-01-26,11.25,11.289,11.02,11.043,529171,0
2010-01-27,11.035,11.281,10.929,11.172,324690,0
2010-01-28,11.166,11.295,10.79,10.86,365026,0
2010-01-29,11.02,11.02,10.636,10.645,385586,0
2010-02-01,10.827,11.303,10.713,11.127,372337,0
2010-02-02,11.257,11.449,11.111,11.372,251191,0
2010-02-03,11.356,11.365,11.104,11.134,286224,0
2010-02-04,10.974,11.096,10.552,10.614,543378,0
2010-02-05,10.506,10.721,10.331,10.721,368556,0
2010-02-08,10.86,11.02,10.713,10.743,178350,0
2010-02-09,11.057,11.212,10.929,11.09,207807,0
2010-02-10,11.172,11.172,10.743,10.813,160209,0
2010-02-11,11.02,11.104,10.79,10.989,193011,0
2010-02-12,10.69,10.929,10.614,10.881,186821,0
2010-02-16,11.172,11.334,10.912,11.057,89023,0
2010-02-17,10.667,11.701,10.645,10.996,135459,0
2010-02-18,10.905,11.303,10.905,11.143,265865,0
2010-02-19,11.051,11.289,11.004,11.157,218820,0
2010-02-22,11.394,11.624,11.266,11.449,432717,0
2010-02-23,11.349,11.394,10.929,11.057,152131,0
2010-02-24,11.096,11.127,10.651,10.889,419221,0
2010-02-25,10.66,10.996,10.566,10.95,370396,0
2010-02-26,10.981,10.996,10.782,10.874,110508,0
2010-03-01,10.996,11.08,10.935,11.004,133180,0
2010-03-02,11.096,11.25,11.043,11.157,145728,0
2010-03-03,11.189,11.51,10.989,11.073,232415,0
2010-03-04,11.172,11.227,10.996,11.15,109804,0
2010-03-05,11.387,11.387,11.073,11.15,183696,0
2010-03-08,11.25,11.25,10.929,10.996,122180,0
2010-03-09,10.813,11.09,10.782,11.012,301428,0
2010-03-10,11.057,11.311,11.043,11.266,199993,0
2010-03-11,11.257,11.794,11.25,11.747,339894,0
2010-03-12,11.824,11.977,11.51,11.624,235003,0
2010-03-15,11.51,11.678,11.394,11.564,153116,0
2010-03-16,11.678,11.74,11.517,11.716,224033,0
2010-03-17,11.81,11.832,11.533,11.678,216170,0
2010-03-18,11.586,11.81,11.449,11.771,310132,0
2010-03-19,11.701,11.778,11.289,11.303,406675,0
2010-03-22,11.15,11.41,10.889,11.356,183114,0
2010-03-23,11.633,11.633,11.41,11.572,116343,0
2010-03-24,11.478,11.478,11.08,11.172,109515,0
2010-03-25,11.303,11.303,11.066,11.096,189152,0
2010-03-26,11.028,11.15,10.929,11.028,150065,0
2010-03-29,11.227,11.341,11.127,11.233,273781,0
2010-03-30,11.365,11.487,11.233,11.257,169591,0
2010-03-31,11.257,11.341,11.073,11.073,480324,0
2010-04-01,11.172,11.394,11.172,11.356,182444,0
2010-04-05,11.38,11.503,11.303,11.372,127010,0
2010-04-06,11.442,11.595,11.318,11.541,204123,0
2010-04-07,11.663,11.663,11.233,11.289,175458,0
2010-04-08,11.096,11.426,11.096,11.426,262763,0
2010-04-09,11.418,11.472,11.212,11.289,100428,0
2010-04-12,11.157,11.365,11.028,11.104,231963,0
2010-04-13,11.035,11.15,10.813,10.943,171870,0
2010-04-14,11.09,11.166,10.905,11.028,363569,0
2010-04-15,11.119,11.271,10.929,11.204,224720,0
2010-04-16,11.104,11.127,10.874,10.919,120864,0
2010-04-19,10.929,11.043,10.66,10.874,312916,0
2010-04-20,10.919,10.974,10.79,10.897,94540,0
2010-04-21,10.843,10.974,10.614,10.721,247510,0
2010-04-22,10.737,11.172,10.674,11.119,436406,0
2010-04-23,11.119,11.189,10.974,11.111,160207,0
2010-04-26,11.057,11.218,11.057,11.119,364536,0
2010-04-27,11.035,11.15,10.437,10.506,601540,0
2010-04-28,10.576,10.813,10.576,10.59,683066,0
2010-04-29,10.889,11.02,10.797,10.874,644015,0
2010-04-30,10.967,11.028,10.728,10.919,308240,0
2010-05-03,11.043,11.341,11.004,11.334,324872,0
2010-05-04,11.204,11.327,10.836,11.25,779751,0
2010-05-05,11.028,11.028,10.614,10.843,614683,0
2010-05-06,10.751,10.86,9.664,10.475,478768,0
2010-05-07,10.583,10.583,9.893,9.961,297600,0
2010-05-10,10.628,10.743,10.414,10.598,201556,0
2010-05-11,10.406,10.499,10.307,10.376,146055,0
2010-05-12,10.307,10.628,10.307,10.414,174503,0
2010-05-13,10.292,10.46,10.184,10.39,818887,0
2010-05-14,10.139,10.23,9.609,9.74,186296,0
2010-05-17,9.556,9.602,8.759,9.0501,1055704,0
2010-05-18,9.4182,9.517,8.2148,8.5984,1868258,0
2010-05-19,8.4678,8.5362,8.1997,8.5068,458841,0
2010-05-20,8.2225,8.6588,7.7933,8.4143,1131654,0
2010-05-21,8.207,8.8961,8.207,8.7816,1332925,0
2010-05-24,8.805,8.9729,8.6444,8.7897,351513,0
2010-05-25,8.3607,8.6209,8.2839,8.6209,197047,0
2010-05-26,8.6362,8.8673,8.4066,8.5214,376422,0
2010-05-27,8.5984,8.981,8.5984,8.9512,198483,0
2010-05-28,8.9196,9.0957,8.8357,8.9963,167290,0
2010-06-01,8.805,9.2651,8.805,8.9963,423188,0
2010-06-02,9.0662,9.4639,9.0425,9.4639,335742,0
2010-06-03,9.365,9.563,9.028,9.3336,204739,0
2010-06-04,9.1804,9.2489,8.9196,8.9657,241805,0
2010-06-07,8.9585,9.2793,8.8195,8.8195,218672,0
2010-06-08,8.8899,9.532,8.8899,9.517,540684,0
2010-06-09,9.563,9.563,9.3564,9.4021,238252,0
2010-06-10,9.648,9.846,9.549,9.808,236120,0
2010-06-11,9.747,9.947,9.671,9.947,163363,0
2010-06-14,10.139,10.215,9.955,10.017,305781,0
2010-06-15,10.215,10.437,10.17,10.376,103339,0
2010-06-16,10.268,10.566,10.17,10.56,228758,0
2010-06-17,10.674,10.721,10.315,10.422,120475,0
2010-06-18,10.338,10.651,10.338,10.528,208766,0
2010-06-21,10.881,10.967,10.69,10.728,271228,0
2010-06-22,10.881,11.172,10.728,10.943,644934,0
2010-06-23,10.889,11.02,10.698,10.974,188229,0
2010-06-24,10.905,10.989,10.737,10.843,128351,0
2010-06-25,10.935,11.25,10.881,11.172,357291,0
2010-06-28,11.127,11.172,10.943,11.051,169752,0
2010-06-29,10.821,10.851,10.46,10.622,170379,0
2010-06-30,10.625,11.054,10.625,10.847,323326,0
2010-07-01,10.721,11.318,10.513,11.157,388048,0
2010-07-02,11.418,11.548,11.134,11.478,303357,0
2010-07-06,11.648,11.724,11.404,11.579,437235,0
2010-07-07,11.579,11.81,11.426,11.81,347291,0
2010-07-08,11.678,11.694,11.426,11.564,351185,0
2010-07-09,11.641,11.794,11.564,11.648,132075,0
2010-07-12,11.61,11.763,11.456,11.763,400779,0
2010-07-13,11.74,11.908,11.694,11.824,207189,0
2010-07-14,11.709,11.878,11.526,11.878,95207,0
2010-07-15,11.756,11.878,11.426,11.87,157357,0
2010-07-16,11.724,11.724,11.289,11.327,433902,0
2010-07-19,11.51,11.541,11.134,11.18,389702,0
2010-07-20,11.18,11.25,11.043,11.25,363551,0
2010-07-21,11.25,11.478,11.233,11.372,175758,0
2010-07-22,11.495,11.839,11.487,11.771,173607,0
2010-07-23,11.671,11.862,11.526,11.801,463445,0
2010-07-26,11.701,11.878,11.648,11.847,482082,0
2010-07-27,11.938,11.97,11.733,11.938,186107,0
2010-07-28,11.947,12.031,11.756,11.81,112985,0
2010-07-29,11.97,12.008,11.503,11.564,245399,0
2010-07-30,11.478,11.771,11.478,11.709,218153,0
2010-08-02,11.862,11.985,11.716,11.87,214475,0
2010-08-03,11.824,12.008,11.641,11.954,285697,0
2010-08-04,12.031,12.391,11.786,12.361,248023,0
2010-08-05,12.315,12.345,12.239,12.291,105446,0
2010-08-06,12.146,12.354,11.932,12.184,348399,0
2010-08-09,12.208,12.277,12.008,12.07,167069,0
2010-08-10,11.87,11.947,11.641,11.947,316719,0
2010-08-11,11.572,11.878,11.541,11.687,441251,0
2010-08-12,11.564,11.878,11.533,11.817,308265,0
2010-08-13,11.81,12.047,11.81,12.008,323943,0
2010-08-16,11.924,12.583,11.9,12.414,344392,0
2010-08-17,12.537,12.666,12.482,12.62,223625,0
2010-08-18,12.652,12.912,12.529,12.844,125564,0
2010-08-19,12.851,13.357,12.666,13.265,402267,0
2010-08-20,13.295,13.295,12.844,13.134,330018,0
2010-08-23,13.25,13.257,12.529,12.583,236467,0
2010-08-24,12.423,12.967,12.423,12.912,360642,0
2010-08-25,12.92,13.411,12.79,13.395,435894,0
2010-08-26,13.602,14.024,13.549,13.588,529258,0
2010-08-27,13.977,14.085,13.763,13.877,345017,0
2010-08-30,13.832,14,13.556,13.578,158182,0
2010-08-31,13.58,13.756,13.524,13.748,179146,0
2010-09-01,13.74,14.162,13.74,14.092,219856,0
2010-09-02,13.97,14.162,13.816,13.916,222998,0
2010-09-03,13.962,14.108,13.501,13.525,241203,0
2010-09-07,13.556,13.556,12.927,13.319,178057,0
2010-09-08,13.518,13.672,13.204,13.272,193912,0
2010-09-09,13.441,13.863,13.319,13.825,370037,0
2010-09-10,13.931,13.931,13.578,13.733,83183,0
2010-09-13,13.87,13.948,13.74,13.901,149338,0
2010-09-14,14.008,14.108,13.916,14.054,179233,0
2010-09-15,14.063,14.178,14.008,14.146,123037,0
2010-09-16,14.123,14.353,14.1,14.345,302803,0
2010-09-17,14.307,14.329,13.948,14.3,583675,0
2010-09-20,14.222,14.422,14.116,14.185,309349,0
2010-09-21,14.178,14.185,13.886,14.092,114994,0
2010-09-22,14.162,14.398,14.162,14.307,154874,0
2010-09-23,14.178,14.789,14.146,14.69,331373,0
2010-09-24,14.859,14.921,14.644,14.706,236328,0
2010-09-27,14.821,15.119,14.698,14.965,302586,0
2010-09-28,14.926,15.135,14.889,15.035,292343,0
2010-09-29,15.296,15.356,15.158,15.181,268523,0
2010-09-30,15.426,15.748,15.342,15.732,369175,0
2010-10-01,16.009,16.421,15.74,16.298,358855,0
2010-10-04,16.337,16.49,16.269,16.415,304570,0
2010-10-05,16.529,16.851,16.46,16.66,292205,0
2010-10-06,16.683,16.683,16.184,16.216,238383,0
2010-10-07,16.346,16.445,15.716,15.901,294834,0
2010-10-08,15.764,16.1,15.74,16.055,238565,0
2010-10-11,16.314,16.484,16.307,16.43,128411,0
2010-10-12,16.353,16.583,16.23,16.552,120313,0
2010-10-13,16.805,17.036,16.645,16.936,163527,0
2010-10-14,16.767,16.913,16.237,16.376,160805,0
2010-10-15,16.46,16.46,16.069,16.392,236584,0
2010-10-18,16.475,16.507,16.298,16.353,91941,0
2010-10-19,15.754,16.016,15.465,15.571,202390,0
2010-10-20,15.671,16.284,15.61,16.23,185266,0
2010-10-21,16.384,16.544,16.208,16.322,168335,0
2010-10-22,16.415,16.468,15.571,15.709,142621,0
2010-10-25,15.877,16.269,15.863,16.246,264211,0
2010-10-26,15.764,16.077,15.64,15.97,186800,0
2010-10-27,15.793,15.993,15.771,15.832,123875,0
2010-10-28,15.877,15.962,15.593,15.702,163731,0
2010-10-29,15.852,16.157,15.852,15.98,116642,0
2010-11-01,15.924,16.146,15.817,15.946,128815,0
2010-11-02,16.1,16.177,15.871,15.97,121866,0
2010-11-03,16.246,16.353,15.786,16.237,231199,0
2010-11-04,16.392,16.904,16.307,16.866,387736,0
2010-11-05,16.613,16.882,16.468,16.513,240732,0
2010-11-08,16.331,16.475,16.192,16.468,119453,0
2010-11-09,16.421,16.56,16.177,16.298,207723,0
2010-11-10,16.438,16.607,16.237,16.376,139601,0
2010-11-11,15.893,16.223,15.824,16.123,169420,0
2010-11-12,16.132,16.298,15.893,16.116,193381,0
2010-11-15,16.085,16.246,15.924,16.038,48914,0
2010-11-16,15.893,15.946,15.593,15.824,237245,0
2010-11-17,15.832,16.208,15.824,16.1,437653,0
2010-11-18,16.254,16.822,16.155,16.813,420179,0
2010-11-19,16.89,16.988,16.629,16.86,335464,0
2010-11-22,16.676,16.737,16.293,16.438,237212,0
2010-11-23,15.97,16.016,15.778,15.863,210129,0
2010-11-24,16.261,16.744,16.223,16.705,99260,0
2010-11-26,16.576,16.728,16.537,16.676,138323,0
2010-11-29,16.269,16.699,16.123,16.66,233453,0
2010-11-30,16.314,16.666,16.227,16.45,160663,0
2010-12-01,16.866,16.988,16.767,16.798,109936,0
2010-12-02,16.676,16.974,16.676,16.974,135540,0
2010-12-03,16.982,17.12,16.822,17.089,134187,0
2010-12-06,17.012,17.234,16.89,17.212,105787,0
2010-12-07,17.226,17.226,16.705,16.904,212173,0
2010-12-08,16.76,16.965,16.384,16.751,246528,0
2010-12-09,16.714,16.89,16.453,16.544,182786,0
2010-12-10,16.522,16.728,16.337,16.637,184122,0
2010-12-13,16.737,16.974,16.737,16.813,117156,0
2010-12-14,16.822,17.012,16.76,16.822,150744,0
2010-12-15,17.12,17.204,16.913,17.142,460216,0
2010-12-16,17.641,17.702,17.388,17.58,336706,0
2010-12-17,17.641,18.253,17.503,18.071,378945,0
2010-12-20,18.354,18.453,17.993,18.185,150306,0
2010-12-21,18.453,18.668,18.299,18.576,295433,0
2010-12-22,18.506,18.545,18.085,18.285,168828,0
2010-12-23,18.354,18.538,18.292,18.445,112817,0
2010-12-27,18.506,19.111,18.491,18.973,119584,0
2010-12-28,19.089,19.089,18.682,18.728,129054,0
2010-12-29,18.785,19.231,18.785,19.191,143644,0
2010-12-30,19.231,19.326,19.016,19.199,161407,0
2010-12-31,19.096,19.391,19.096,19.231,26719,0
2011-01-03,19.311,19.387,19.089,19.296,132689,0
2011-01-04,19.227,19.48,19.074,19.387,175658,0
2011-01-05,19.272,19.648,19.127,19.496,149733,0
2011-01-06,19.464,19.526,18.851,19.089,116539,0
2011-01-07,19.182,19.204,18.56,18.675,204152,0
2011-01-10,18.583,18.637,18.354,18.614,201231,0
2011-01-11,18.567,18.605,18.276,18.483,162505,0
2011-01-12,18.238,18.453,18.1,18.453,243152,0
2011-01-13,18.506,18.506,17.916,18.093,409811,0
2011-01-14,17.862,17.933,17.404,17.862,425078,0
2011-01-18,18.675,18.935,18.675,18.743,262849,0
2011-01-19,19.165,19.234,18.952,19.12,543197,0
2011-01-20,19.403,19.442,18.997,19.005,362216,0
2011-01-21,19.097,19.158,18.605,18.652,134141,0
2011-01-24,18.966,19.325,18.898,19.272,106180,0
2011-01-25,19.349,19.349,18.843,18.982,82506,0
2011-01-26,19.833,19.886,19.281,19.503,644995,0
2011-01-27,19.855,19.948,18.92,18.989,333483,0
2011-01-28,19.204,19.305,18.483,18.652,337074,0
2011-01-31,19.096,19.383,19.024,19.336,152045,0
2011-02-01,19.249,19.442,19.111,19.41,254762,0
2011-02-02,19.787,19.839,18.92,19.058,235581,0
2011-02-03,19.005,19.249,18.728,19.111,138205,0
2011-02-04,18.882,18.928,18.445,18.591,124189,0
2011-02-07,18.545,19.005,18.499,18.866,115243,0
2011-02-08,19.012,19.48,19.005,19.172,298029,0
2011-02-09,18.997,18.997,18.499,18.576,128519,0
2011-02-10,18.391,18.66,18.238,18.506,142505,0
2011-02-11,18.583,18.797,18.214,18.583,164098,0
2011-02-14,18.399,18.66,18.269,18.437,381741,0
2011-02-15,18.437,18.583,18.276,18.514,128972,0
2011-02-16,18.33,18.775,18.269,18.706,122696,0
2011-02-18,18.176,18.477,17.91,18.453,226061,0
2011-02-22,17.448,17.938,17.234,17.771,265357,0
2011-02-23,17.817,17.924,17.371,17.924,456588,0
2011-02-24,17.933,18.423,17.933,18.423,229469,0
2011-02-25,18.468,18.545,18.33,18.538,154570,0
2011-02-28,18.546,18.744,18.506,18.681,300084,0
2011-03-01,18.813,18.875,18.53,18.567,189513,0
2011-03-02,18.445,19.028,18.423,18.982,344732,0
2011-03-03,19.249,19.464,19.158,19.387,161090,0
2011-03-04,19.426,19.595,19.419,19.549,175177,0
2011-03-07,19.204,19.419,18.605,18.829,235168,0
2011-03-08,19.104,19.625,19.104,19.496,174988,0
2011-03-09,19.496,19.694,19.249,19.657,270095,0
2011-03-10,19.51,19.748,19.381,19.51,226690,0
2011-03-11,19.381,19.496,19.149,19.272,247749,0
2011-03-14,19.158,19.678,19.158,19.664,195838,0
2011-03-15,18.928,19.358,18.829,19.204,184142,0
2011-03-16,19.335,19.419,18.391,18.483,239788,0
2011-03-17,18.881,19.024,18.426,18.72,352813,0
2011-03-18,19.12,19.358,18.913,18.952,319193,0
2011-03-21,19.335,19.395,18.966,19.042,217333,0
2011-03-22,19.219,19.249,18.973,19.149,111544,0
2011-03-23,19.074,19.188,18.767,18.905,131652,0
2011-03-24,19.134,19.134,18.759,18.875,116142,0
2011-03-25,19.051,19.381,18.928,19.258,145960,0
2011-03-28,19.143,19.41,19.012,19.149,117994,0
2011-03-29,19.134,19.893,18.997,19.886,229930,0
2011-03-30,19.725,20.139,19.526,20.077,257416,0
2011-03-31,20.22,20.658,19.83,20.634,565346,0
2011-04-01,21.059,21.764,20.889,21.31,411191,0
2011-04-04,21.473,22.1,21.411,22.054,339407,0
2011-04-05,22.092,22.403,21.607,21.71,310649,0
2011-04-06,21.893,22.138,21.327,21.473,198938,0
2011-04-07,21.551,21.798,21.406,21.63,192127,0
2011-04-08,21.788,22.419,21.447,22.156,321368,0
2011-04-11,22.284,22.514,21.917,22.299,281395,0
2011-04-12,22.18,22.292,21.645,21.942,243722,0
2011-04-13,21.978,22.085,21.525,21.817,152220,0
2011-04-14,21.786,22.116,21.687,21.886,125750,0
2011-04-15,21.838,21.925,21.447,21.838,135878,0
2011-04-18,21.748,21.764,20.898,21.349,249115,0
2011-04-19,21.526,21.63,21.28,21.558,148151,0
2011-04-20,21.869,22.14,21.742,21.933,138253,0
2011-04-21,22.205,22.355,21.948,22.339,49043,0
2011-04-25,22.331,22.645,22.292,22.545,303514,0
2011-04-26,22.594,22.994,22.547,22.961,239174,0
2011-04-27,23.36,23.471,22.731,23.297,324981,0
2011-04-28,22.786,22.89,22.372,22.531,437448,0
2011-04-29,22.627,23.097,22.594,22.858,590988,0
2011-05-02,22.698,22.897,21.807,21.869,534486,0
2011-05-03,21.614,21.917,21.161,21.328,378929,0
2011-05-04,21.047,21.391,20.761,20.833,538698,0
2011-05-05,20.873,21.359,20.267,20.427,449276,0
2011-05-06,21.113,21.972,21,21.925,495862,0
2011-05-09,21.948,22.292,21.893,22.14,204647,0
2011-05-10,22.315,22.809,22.299,22.794,324380,0
2011-05-11,22.283,22.563,21.996,22.156,533045,0
2011-05-12,22.627,23.04,22.26,22.85,274471,0
2011-05-13,23.208,23.208,22.243,22.348,474607,0
2011-05-16,22.355,22.594,22.005,22.068,327842,0
2011-05-17,22.068,22.922,21.813,22.881,229086,0
2011-05-18,22.922,23.527,22.746,23.519,330674,0
2011-05-19,23.456,24.005,23.375,23.758,412324,0
2011-05-20,23.695,23.989,23.479,23.926,304497,0
2011-05-23,23.28,23.488,23.113,23.193,223894,0
2011-05-24,23.351,23.614,23.049,23.073,266305,0
2011-05-25,22.946,23.273,22.897,23.169,153466,0
2011-05-26,23.344,23.79,22.985,23.519,259454,0
2011-05-27,23.663,24.133,23.655,23.958,156478,0
2011-05-31,24.514,25.622,24.141,25.567,513751,0
2011-06-01,25.337,25.408,24.355,24.411,410932,0
2011-06-02,24.603,25.416,24.58,25.24,263017,0
2011-06-03,25.178,25.711,25.04,25.567,371245,0
2011-06-06,25.535,25.606,25.112,25.304,398140,0
2011-06-07,25.424,25.743,25.248,25.622,523088,0
2011-06-08,25.6,25.606,25.04,25.288,261180,0
2011-06-09,25.225,25.32,24.627,24.762,238811,0
2011-06-10,24.564,24.595,23.328,23.79,519711,0
2011-06-13,23.958,24.18,23.36,23.519,406987,0
2011-06-14,23.861,23.942,23.631,23.91,456418,0
2011-06-15,23.511,23.535,22.762,23.288,326714,0
2011-06-16,23.034,23.44,22.507,22.722,336173,0
2011-06-17,22.842,22.897,22.133,22.14,512232,0
2011-06-20,22.037,22.22,21.511,21.614,592847,0
2011-06-21,21.749,22.196,21.583,22.14,440853,0
2011-06-22,22.395,22.994,22.308,22.786,393995,0
2011-06-23,22.682,22.985,22.324,22.914,185545,0
2011-06-24,22.922,22.946,22.172,22.324,319082,0
2011-06-27,22.228,23.137,22.021,22.897,313733,0
2011-06-28,23.08,23.2,22.803,23.12,228769,0
2011-06-29,23.36,23.422,22.865,23.313,368931,0
2011-06-30,23.431,23.567,22.881,23.176,345003,0
2011-07-01,22.89,23.56,22.818,23.447,404531,0
2011-07-05,23.224,23.263,22.531,22.803,461569,0
2011-07-06,22.483,22.85,22.388,22.498,376745,0
2011-07-07,22.459,22.531,22.084,22.18,417949,0
2011-07-08,21.788,21.846,21.047,21.352,555218,0
2011-07-11,20.721,21.191,20.531,21.047,607176,0
2011-07-12,21.207,21.376,20.706,20.753,566706,0
2011-07-13,20.785,21.798,20.681,21.526,481777,0
2011-07-14,21.917,21.917,21.296,21.416,412838,0
2011-07-15,21.551,21.917,21.113,21.702,299543,0
2011-07-18,21.558,21.654,21.161,21.439,240590,0
2011-07-19,21.645,21.854,21.614,21.767,199937,0
2011-07-20,21.917,22.044,21.807,21.965,285100,0
2011-07-21,22.308,22.498,22.029,22.156,326631,0
2011-07-22,22.092,22.092,21.439,21.543,197231,0
2011-07-25,21.28,21.287,20.985,21,259703,0
2011-07-26,20.746,20.849,20.18,20.307,425921,0
2011-07-27,19.885,20.355,19.319,20.155,1046048,0
2011-07-28,20.379,20.516,19.455,19.551,419859,0
2011-07-29,19.287,19.806,19.128,19.343,463256,0
2011-08-01,19.495,20.099,18.897,19.136,447425,0
2011-08-02,19.12,19.287,17.939,18.02,571952,0
2011-08-03,17.637,17.637,16.203,16.753,1179804,0
2011-08-04,16.028,16.258,15.206,15.254,948601,0
2011-08-05,15.86,16.075,14.926,15.732,1321682,0
2011-08-08,15.23,15.446,13.325,14.075,1374525,0
2011-08-09,14.514,15.278,14.155,15.206,718741,0
2011-08-10,14.951,15.74,14.705,15.27,960429,0
2011-08-11,15.94,16.824,15.813,16.211,1220159,0
2011-08-12,16.243,17.224,15.749,17.032,766615,0
2011-08-15,17.398,17.939,17.286,17.773,676794,0
2011-08-16,17.613,18.083,17.319,17.796,524301,0
2011-08-17,18.25,18.57,17.78,18.163,624414,0
2011-08-18,17.35,17.598,16.737,17.127,1301123,0
2011-08-19,17.207,17.892,16.832,16.937,1088108,0
2011-08-22,17.542,17.542,16.761,16.817,1021108,0
2011-08-23,17.064,17.629,16.992,17.605,598410,0
2011-08-24,17.622,17.964,17.358,17.805,333323,0
2011-08-25,18.035,18.059,17.064,17.374,597167,0
2011-08-26,17.239,17.972,16.896,17.845,484632,0
2011-08-29,18.275,18.387,17.909,18.259,545704,0
2011-08-30,18.195,18.203,17.693,17.988,400188,0
2011-08-31,18.234,19.103,18.108,18.96,1160445,0
2011-09-01,19.08,19.423,18.658,18.793,1592186,0
2011-09-02,18.371,18.53,17.812,17.964,671004,0
2011-09-06,17.247,17.829,17.135,17.805,475612,0
2011-09-07,17.964,18.132,17.845,17.956,372357,0
2011-09-08,17.669,18.004,17.549,17.733,224316,0
2011-09-09,17.271,17.343,16.346,16.45,397728,0
2011-09-12,15.836,16.132,15.318,15.646,676613,0
2011-09-13,15.732,15.732,15.19,15.366,663933,0
2011-09-14,15.446,15.596,14.473,15.374,984031,0
2011-09-15,15.923,15.923,15.015,15.151,862554,0
2011-09-16,15.126,15.199,14.625,15.007,1054138,0
2011-09-19,14.544,14.926,14.162,14.705,568901,0
2011-09-20,14.816,15.086,14.609,14.657,379532,0
2011-09-21,14.457,14.593,13.884,13.956,641463,0
2011-09-22,13.047,13.325,12.473,12.72,686395,0
2011-09-23,12.727,12.824,12.322,12.815,634945,0
2011-09-26,12.815,13.047,12.354,12.998,711790,0
2011-09-27,13.477,13.676,13.286,13.413,325281,0
2011-09-28,13.446,13.819,12.752,12.824,422030,0
2011-09-29,13.103,13.39,12.767,12.927,1581591,0
2011-09-30,12.695,12.72,12.137,12.444,1349909,0
2011-10-03,12.338,12.848,12.13,12.298,1480424,0
2011-10-04,12.25,13.094,12.13,13.078,1068659,0
2011-10-05,13.054,13.054,12.417,12.727,576519,0
2011-10-06,12.864,13.812,12.855,13.78,653270,0
2011-10-07,14.115,14.115,12.927,12.998,540031,0
2011-10-10,13.342,13.477,13.078,13.452,664896,0
2011-10-11,13.405,13.405,12.855,13.262,571670,0
2011-10-12,13.381,13.9,13.35,13.715,391213,0
2011-10-13,13.358,13.461,12.943,13.318,2037031,0
2011-10-14,13.518,13.916,13.333,13.869,480791,0
2011-10-17,13.461,13.62,13.206,13.325,573014,0
2011-10-18,13.333,13.636,13.023,13.549,305333,0
2011-10-19,13.365,13.397,12.528,12.608,942680,0
2011-10-20,12.504,12.528,11.46,11.867,1734868,0
2011-10-21,12.13,12.433,12.042,12.282,673848,0
2011-10-24,12.338,13.143,12.298,13.094,427453,0
2011-10-25,13.03,13.078,12.537,12.568,626399,0
2011-10-26,12.951,12.99,12.6,12.815,696896,0
2011-10-27,13.509,14.481,13.405,14.305,1891252,0
2011-10-28,14.322,14.967,14.162,14.936,1032273,0
2011-10-31,14.41,14.936,14.226,14.378,947849,0
2011-11-01,13.669,14.035,13.421,13.596,779727,0
2011-11-02,14.115,14.504,13.796,13.931,538615,0
2011-11-03,14.345,14.633,14.027,14.544,741068,0
2011-11-04,14.831,14.967,14.258,14.521,500343,0
2011-11-07,14.625,14.896,14.4,14.705,642014,0
2011-11-08,14.784,14.999,14.418,14.967,508781,0
2011-11-09,14.178,14.251,13.222,13.421,689643,0
2011-11-10,13.844,14.09,13.278,13.533,434287,0
2011-11-11,13.557,13.764,13.342,13.644,321722,0
2011-11-14,13.39,13.446,13.063,13.237,373281,0
2011-11-15,13.293,13.613,13.174,13.374,309949,0
2011-11-16,13.103,13.452,12.99,13.149,405310,0
2011-11-17,13.206,13.254,12.384,12.672,571808,0
2011-11-18,12.832,12.927,12.481,12.568,317486,0
2011-11-21,12.241,12.378,12.074,12.282,343108,0
2011-11-22,12.21,12.393,12.034,12.13,283808,0
2011-11-23,11.891,11.971,11.372,11.421,393683,0
2011-11-25,11.302,11.532,11.071,11.126,239527,0
2011-11-28,11.772,12.122,11.653,11.954,311480,0
2011-11-29,12.067,12.338,11.707,11.763,255633,0
2011-11-30,12.779,12.862,12.502,12.728,529019,0
2011-12-01,12.864,13.149,12.464,12.656,411878,0
2011-12-02,12.68,12.72,12.162,12.369,427514,0
2011-12-05,12.672,12.943,12.624,12.887,437946,0
2011-12-06,12.864,12.951,12.64,12.855,306300,0
2011-12-07,13.174,13.183,12.808,12.895,597304,0
2011-12-08,12.568,12.568,11.971,12.13,502079,0
2011-12-09,12.194,12.409,12.154,12.345,317960,0
2011-12-12,12.082,12.082,11.7,11.891,365944,0
2011-12-13,12.058,12.114,11.597,11.684,566597,0
2011-12-14,11.653,11.757,11.333,11.389,379045,0
2011-12-15,11.692,11.899,11.469,11.525,380784,0
2011-12-16,11.818,11.891,11.397,11.603,220757,0
2011-12-19,11.436,11.588,11.252,11.333,266697,0
2011-12-20,11.613,11.954,11.613,11.891,387679,0
2011-12-21,11.947,12.026,11.436,11.628,280825,0
2011-12-22,11.644,11.818,11.516,11.707,304252,0
2011-12-23,11.828,11.858,11.692,11.803,107533,0
2011-12-27,11.867,11.954,11.723,11.779,215697,0
2011-12-28,11.628,11.7,11.292,11.372,239977,0
2011-12-29,11.469,11.66,11.054,11.087,484263,0
2011-12-30,11.077,11.287,10.961,11.236,373281,0
2012-01-03,11.978,12.154,11.852,12.051,502057,0
2012-01-04,11.876,12.011,11.541,11.588,447472,0
2012-01-05,11.516,11.556,11.173,11.397,626320,0
2012-01-06,11.413,11.413,11.158,11.246,598742,0
2012-01-09,11.397,11.485,11.292,11.436,476266,0
2012-01-10,11.692,11.757,11.556,11.675,467461,0
2012-01-11,11.501,11.66,11.454,11.581,622380,0
2012-01-12,11.636,11.923,11.525,11.858,689056,0
2012-01-13,11.613,11.707,11.445,11.669,531651,0
2012-01-17,11.954,12.082,11.796,11.971,708656,0
2012-01-18,12.067,13.11,12.051,13.078,1886934,0
2012-01-19,13.159,13.23,13.008,13.23,946368,0
2012-01-20,13.008,13.27,12.99,13.23,717923,0
2012-01-23,13.069,13.222,12.927,13.189,720966,0
2012-01-24,12.832,13.565,12.784,13.565,1040816,0
2012-01-25,13.629,13.995,13.374,13.844,610219,0
2012-01-26,14.203,14.4,13.891,14.035,747610,0
2012-01-27,14.497,14.784,14.433,14.657,716435,0
2012-01-30,14.41,14.41,14.027,14.234,478052,0
2012-01-31,14.704,14.721,14.271,14.362,528857,0
2012-02-01,14.585,14.855,14.41,14.752,762949,0
2012-02-02,14.688,14.712,14.305,14.457,522696,0
2012-02-03,14.641,14.921,14.481,14.76,505527,0
2012-02-06,14.585,14.801,14.569,14.744,379701,0
2012-02-07,14.76,15.437,14.76,15.39,926684,0
2012-02-08,15.63,15.661,15.366,15.493,684048,0
2012-02-09,15.23,15.23,14.633,14.705,1107548,0
2012-02-10,14.146,14.314,13.748,14.29,834067,0
2012-02-13,14.481,14.529,14.37,14.497,510646,0
2012-02-14,14.186,14.242,13.829,13.94,468490,0
2012-02-15,14.083,14.09,13.764,13.844,867242,0
2012-02-16,13.685,14.457,13.589,14.385,880826,0
2012-02-17,14.538,14.705,14.489,14.569,328520,0
2012-02-21,14.696,15.064,14.418,14.855,334047,0
2012-02-22,14.967,14.967,14.514,14.712,379953,0
2012-02-23,14.816,15.015,14.601,14.641,276273,0
2012-02-24,14.76,14.865,14.641,14.729,262677,0
2012-02-27,14.657,14.657,14.251,14.339,450888,0
2012-02-28,14.457,15.015,14.361,14.911,592469,0
2012-02-29,14.837,15.038,14.588,14.712,400448,0
2012-03-01,14.625,15.024,14.609,14.96,366850,0
2012-03-02,15.19,15.414,14.976,15.07,832515,0
2012-03-05,15.111,15.119,14.489,14.664,651034,0
2012-03-06,14.234,14.266,13.629,13.715,489380,0
2012-03-07,13.756,13.772,13.397,13.653,469035,0
2012-03-08,13.9,13.916,13.66,13.764,606168,0
2012-03-09,13.709,13.844,13.669,13.724,368881,0
2012-03-12,13.605,13.772,13.293,13.381,640857,0
2012-03-13,13.43,13.956,13.397,13.956,936483,0
2012-03-14,13.978,14.011,13.644,13.859,513908,0
2012-03-15,13.676,13.94,13.565,13.931,1187454,0
2012-03-16,13.924,14.035,13.709,13.796,716813,0
2012-03-19,13.844,14.17,13.676,13.724,358682,0
2012-03-20,13.461,13.509,13.318,13.374,713755,0
2012-03-21,13.43,13.437,13.149,13.365,481300,0
2012-03-22,13.214,13.293,12.983,13.088,789917,0
2012-03-23,13.103,13.222,12.911,13.143,757730,0
2012-03-26,13.23,13.246,12.998,13.149,606988,0
2012-03-27,13.309,13.5,13.166,13.214,315443,0
2012-03-28,13.23,13.23,12.648,12.72,507322,0
2012-03-29,12.544,12.799,12.234,12.72,892984,0
2012-03-30,12.928,12.962,12.67,12.695,988579,0
2012-04-02,12.72,13.39,12.696,13.35,1653626,0
2012-04-03,13.421,13.562,13.137,13.153,1295450,0
2012-04-04,12.971,13.037,12.644,12.695,653646,0
2012-04-05,12.662,12.82,12.512,12.628,398686,0
2012-04-09,12.552,12.824,12.537,12.808,348478,0
2012-04-10,12.656,12.752,12.139,12.25,711595,0
2012-04-11,12.433,12.449,12.139,12.201,499792,0
2012-04-12,12.25,12.736,12.162,12.593,562349,0
2012-04-13,12.411,12.437,12.087,12.187,396535,0
2012-04-16,12.354,12.425,12.019,12.091,596280,0
2012-04-17,12.212,12.521,11.987,12.47,526508,0
2012-04-18,12.473,13.088,12.473,12.911,859946,0
2012-04-19,12.927,12.99,12.544,12.633,308520,0
2012-04-20,12.854,12.953,12.612,12.695,380181,0
2012-04-23,12.386,12.496,12.119,12.444,563144,0
2012-04-24,12.421,12.444,12.304,12.404,326612,0
2012-04-25,12.712,12.728,12.311,12.386,463551,0
2012-04-26,12.228,12.304,12.087,12.203,541003,0
2012-04-27,12.279,12.311,12.078,12.145,401005,0
2012-04-30,12.169,12.269,11.703,11.72,868370,0
2012-05-01,11.754,12.003,11.687,11.703,522313,0
2012-05-02,11.678,11.987,11.62,11.761,886722,0
2012-05-03,11.837,11.987,11.754,11.912,384656,0
2012-05-04,11.812,12.037,11.678,11.703,521955,0
2012-05-07,11.661,11.812,11.528,11.778,313423,0
2012-05-08,11.612,11.612,11.153,11.47,480570,0
2012-05-09,11.194,11.404,11.011,11.287,740758,0
2012-05-10,11.42,11.42,10.794,10.869,1050928,0
2012-05-11,10.727,11.028,10.536,10.611,898552,0
2012-05-14,10.278,10.278,10.086,10.144,1051354,0
2012-05-15,10.044,10.202,9.985,10.061,827572,0
2012-05-16,10.228,10.236,9.861,9.96,950337,0
2012-05-17,9.878,9.878,9.2441,9.2527,1133208,0
2012-05-18,9.2441,9.2441,8.7689,9.028,1144879,0
2012-05-21,9.0027,9.3022,9.0027,9.2527,808414,0
2012-05-22,9.1937,9.3944,8.9936,9.0777,427536,0
2012-05-23,9.0777,9.1699,8.9277,9.1442,586693,0
2012-05-24,9.1699,9.2946,9.0351,9.2946,370666,0
2012-05-25,9.344,9.528,9.2774,9.4192,464984,0
2012-05-29,9.544,9.661,9.4696,9.611,680551,0
2012-05-30,9.3183,9.3183,9.1604,9.2441,525251,0
2012-05-31,9.1766,9.4021,9.1528,9.3355,651639,0
2012-06-01,9.1442,9.3183,9.0351,9.0853,383920,0
2012-06-04,9.1281,9.1699,8.9936,9.0444,429728,0
2012-06-05,9.1699,9.2774,8.8935,8.9522,449268,0
2012-06-06,8.8104,9.0108,8.7356,8.7861,780649,0
2012-06-07,9.019,9.3183,8.9936,9.1281,480178,0
2012-06-08,9.2356,9.3117,8.9774,9.1699,574471,0
2012-06-11,9.2946,9.3355,8.9359,8.9611,489218,0
2012-06-12,9.052,9.286,8.8357,9.2441,822838,0
2012-06-13,9.553,9.803,9.4601,9.661,727961,0
2012-06-14,9.803,9.837,9.519,9.711,510860,0
2012-06-15,9.686,9.96,9.528,9.894,369443,0
2012-06-18,9.702,10.011,9.603,9.912,355387,0
2012-06-19,10.186,10.186,9.92,10.095,646852,0
2012-06-20,10.195,10.444,10.086,10.336,693538,0
2012-06-21,10.478,10.504,9.786,9.811,1012289,0
2012-06-22,9.969,10.053,9.745,9.878,993551,0
2012-06-25,9.686,9.837,9.645,9.803,451727,0
2012-06-26,9.819,10.086,9.736,9.936,1525500,0
2012-06-27,10.028,10.42,9.92,10.236,941648,0
2012-06-28,10.17,10.286,9.944,10.177,794751,0
2012-06-29,10.869,11.161,10.827,11.094,498524,0
2012-07-02,11.128,11.153,10.837,11.011,558299,0
2012-07-03,11.236,11.252,10.903,10.929,373128,0
2012-07-05,11.053,11.219,10.762,11.087,566729,0
2012-07-06,10.919,10.919,10.744,10.778,192997,0
2012-07-09,10.636,10.903,10.394,10.453,234928,0
2012-07-10,10.494,10.546,9.979,10.002,614482,0
2012-07-11,9.953,10.161,9.92,9.995,474627,0
2012-07-12,9.786,9.886,9.56,9.778,459384,0
2012-07-13,9.861,10.036,9.811,9.894,240471,0
2012-07-16,9.827,9.827,9.4439,9.528,578723,0
2012-07-17,9.595,10.127,9.569,10.07,738971,0
2012-07-18,10.177,10.394,10.061,10.12,770297,0
2012-07-19,10.161,10.22,10.002,10.12,306490,0
2012-07-20,10.036,10.127,9.586,9.611,430646,0
2012-07-23,9.3279,9.3279,9.1024,9.2194,268062,0
2012-07-24,9.2441,9.4192,8.944,9.3688,533379,0
2012-07-25,9.4192,9.4772,9.1937,9.2613,332427,0
2012-07-26,9.4858,9.611,9.3859,9.536,462692,0
2012-07-27,9.869,10.527,9.727,10.328,811928,0
2012-07-30,10.228,10.586,10.07,10.404,713286,0
2012-07-31,10.42,10.504,10.12,10.127,488483,0
2012-08-01,10.269,10.42,9.878,10.078,498625,0
2012-08-02,10.011,10.344,9.944,10.278,541339,0
2012-08-03,10.794,11.262,10.72,11.061,642298,0
2012-08-06,11.02,11.995,10.986,11.687,701404,0
2012-08-07,11.687,11.896,11.212,11.245,538656,0
2012-08-08,11.553,11.87,11.478,11.628,461582,0
2012-08-09,11.528,11.72,11.187,11.411,771553,0
2012-08-10,11.212,11.854,11.171,11.819,515238,0
2012-08-13,11.528,11.829,11.503,11.545,451235,0
2012-08-14,11.687,11.945,11.52,11.57,640874,0
2012-08-15,11.612,11.861,11.428,11.72,354828,0
2012-08-16,11.954,12.712,11.778,12.628,878696,0
2012-08-17,12.638,12.695,12.169,12.295,571100,0
2012-08-20,12.269,12.82,12.145,12.745,567691,0
2012-08-21,12.82,12.903,12.003,12.212,569449,0
2012-08-22,12.345,12.496,11.661,11.954,696694,0
2012-08-23,11.912,11.912,11.528,11.695,638905,0
2012-08-24,11.837,11.961,11.378,11.454,939767,0
2012-08-27,11.562,11.72,11.454,11.678,748318,0
2012-08-28,11.754,11.886,11.294,11.353,1884652,0
2012-08-29,11.219,11.262,10.478,10.552,1019322,0
2012-08-30,10.662,10.678,10.262,10.41,754802,0
2012-08-31,10.569,10.703,10.37,10.478,747432,0
2012-09-04,10.645,10.711,10.436,10.569,864592,0
2012-09-05,11.094,11.336,10.936,11.212,1229360,0
2012-09-06,11.428,12.02,11.37,11.837,865211,0
2012-09-07,12.145,12.212,11.845,11.912,236386,0
2012-09-10,11.929,12.078,11.845,11.896,339779,0
2012-09-11,11.929,12.328,11.837,12.287,474631,0
2012-09-12,12.512,12.638,12.053,12.612,658720,0
2012-09-13,12.479,13.545,12.321,13.471,955242,0
2012-09-14,13.403,13.82,13.403,13.754,844161,0
2012-09-17,13.595,13.604,13.169,13.321,611354,0
2012-09-18,13.287,13.321,12.946,13.053,777976,0
2012-09-19,13.137,13.354,13.028,13.062,608669,0
2012-09-20,12.786,13.421,12.779,13.245,524867,0
2012-09-21,13.311,13.337,12.971,12.978,648250,0
2012-09-24,12.912,13.262,12.836,13.078,709708,0
2012-09-25,13.137,13.211,12.829,12.953,686409,0
2012-09-26,12.912,12.912,12.212,12.362,796393,0
2012-09-27,11.912,12.103,11.512,12.061,1208203,0
2012-09-28,11.896,12.003,11.687,11.761,945273,0
2012-10-01,11.761,12.169,11.712,11.886,923070,0
2012-10-02,11.886,11.936,11.586,11.703,431638,0
2012-10-03,11.754,11.845,11.62,11.803,345281,0
2012-10-04,11.929,11.995,11.628,11.761,454941,0
2012-10-05,11.912,12.095,11.62,11.72,360098,0
2012-10-08,11.62,11.778,11.545,11.628,509906,0
2012-10-09,11.57,11.62,11.212,11.319,861730,0
2012-10-10,11.294,11.294,11.036,11.153,858204,0
2012-10-11,11.236,11.387,11.187,11.387,429844,0
2012-10-12,11.319,11.486,11.212,11.294,264892,0
2012-10-15,11.345,11.687,11.229,11.428,492872,0
2012-10-16,11.586,11.845,11.57,11.695,546324,0
2012-10-17,11.787,11.803,11.454,11.645,653238,0
2012-10-18,11.512,11.636,11.345,11.612,1076852,0
2012-10-19,11.578,11.819,11.545,11.595,420793,0
2012-10-22,11.636,11.929,11.595,11.878,290020,0
2012-10-23,11.628,11.819,11.495,11.52,394335,0
2012-10-24,11.503,11.536,11.303,11.319,401435,0
2012-10-25,11.478,11.512,11.378,11.42,247553,0
2012-10-26,11.42,11.612,11.411,11.47,284146,0
2012-10-31,11.229,11.245,10.837,10.903,269161,0
2012-11-01,11.128,11.778,11.094,11.737,344150,0
2012-11-02,11.87,11.912,11.586,11.602,105580,0
2012-11-05,11.278,11.761,11.278,11.595,431335,0
2012-11-06,11.628,11.987,11.602,11.878,257548,0
2012-11-07,11.861,12.087,11.761,11.97,660744,0
2012-11-08,12.012,12.212,11.636,11.728,384195,0
2012-11-09,11.454,11.645,11.245,11.27,416227,0
2012-11-12,11.252,11.345,11.103,11.245,202731,0
2012-11-13,11.194,11.361,11.053,11.219,278005,0
2012-11-14,11.094,11.12,10.737,10.811,254151,0
2012-11-15,10.695,10.895,10.428,10.627,409954,0
2012-11-16,10.352,10.569,10.211,10.362,331950,0
2012-11-19,10.52,10.627,10.404,10.586,229301,0
2012-11-20,10.478,11.053,10.444,10.886,227679,0
2012-11-21,10.444,10.52,10.22,10.428,464494,0
2012-11-23,11.045,11.187,10.911,11.187,232159,0
2012-11-26,11.045,11.178,10.978,11.087,124456,0
2012-11-27,11.12,11.27,10.627,10.662,273196,0
2012-11-28,10.562,10.969,10.461,10.837,263950,0
2012-11-29,10.886,11.178,10.861,11.053,246253,0
2012-11-30,10.853,10.895,10.662,10.853,324801,0
2012-12-03,11.028,11.071,10.769,10.879,217028,0
2012-12-04,10.953,10.986,10.603,10.844,282488,0
2012-12-05,10.536,10.861,10.486,10.844,490409,0
2012-12-06,10.461,10.62,10.461,10.569,473444,0
2012-12-07,10.794,11.153,10.753,11.128,483769,0
2012-12-10,10.886,10.945,10.737,10.869,407688,0
2012-12-11,10.811,10.995,10.778,10.961,266607,0
2012-12-12,10.853,10.961,10.753,10.911,815243,0
2012-12-13,10.744,10.879,10.453,10.595,553801,0
2012-12-14,10.546,10.794,10.52,10.737,426278,0
2012-12-17,10.378,10.744,10.378,10.727,424223,0
2012-12-18,10.645,10.869,10.62,10.827,271159,0
2012-12-19,10.744,11.011,10.744,10.953,283283,0
2012-12-20,10.869,10.895,10.636,10.72,318745,0
2012-12-21,10.603,10.645,10.42,10.486,385435,0
2012-12-24,10.352,10.62,10.312,10.453,105286,0
2012-12-26,10.51,10.678,10.51,10.636,178965,0
2012-12-27,10.536,10.753,10.453,10.703,246056,0
2012-12-28,10.662,10.678,10.51,10.652,287183,0
2012-12-31,10.703,11.212,10.578,11.128,324621,0
2013-01-02,11.212,11.478,11.171,11.461,682054,0
2013-01-03,11.212,11.67,11.161,11.62,1105179,0
2013-01-04,11.345,11.595,11.287,11.486,516364,0
2013-01-07,11.136,11.536,11.103,11.512,710381,0
2013-01-08,11.461,11.478,11.187,11.312,509264,0
2013-01-09,11.278,11.394,11.036,11.287,600104,0
2013-01-10,11.27,11.27,11.071,11.128,409655,0
2013-01-11,11.103,11.187,10.953,11.12,243584,0
2013-01-14,11.262,11.378,11.194,11.312,217193,0
2013-01-15,11.37,11.42,11.278,11.37,186040,0
2013-01-16,11.294,11.378,11.161,11.236,195502,0
2013-01-17,11.319,11.478,11.262,11.42,221502,0
2013-01-18,11.361,11.528,11.187,11.486,213114,0
2013-01-22,11.687,11.886,11.553,11.787,386825,0
2013-01-23,11.995,12.087,11.761,11.812,323672,0
2013-01-24,11.886,12.003,11.57,11.645,210711,0
2013-01-25,11.72,11.795,11.378,11.595,167123,0
2013-01-28,11.744,12.169,11.612,12.071,394344,0
2013-01-29,12.228,12.761,12.169,12.553,959044,0
2013-01-30,12.502,12.854,12.328,12.545,616321,0
2013-01-31,12.528,12.786,12.528,12.67,308957,0
2013-02-01,12.846,13.053,12.829,12.928,435387,0
2013-02-04,12.479,12.496,12.103,12.137,554871,0
2013-02-05,12.395,12.512,12.269,12.395,622652,0
2013-02-06,12.486,12.579,12.304,12.379,282254,0
2013-02-07,12.87,12.988,12.453,12.612,462129,0
2013-02-08,12.754,12.804,12.579,12.695,441670,0
2013-02-11,12.678,12.728,12.47,12.579,189972,0
2013-02-12,12.502,12.67,12.502,12.562,121920,0
2013-02-13,12.612,12.745,12.345,12.562,356954,0
2013-02-14,12.437,12.62,12.253,12.586,403715,0
2013-02-15,12.328,12.345,12.02,12.028,371416,0
2013-02-19,12.695,12.995,12.644,12.92,1123910,0
2013-02-20,12.712,12.804,12.195,12.212,381848,0
2013-02-21,12.169,12.428,11.903,12.003,480434,0
2013-02-22,12.119,12.245,12.028,12.129,264532,0
2013-02-25,12.328,12.662,12.287,12.486,479603,0
2013-02-26,12.553,12.77,12.237,12.337,432084,0
2013-02-27,12.395,12.644,12.395,12.595,159366,0
2013-02-28,12.345,12.638,12.311,12.545,513394,0
2013-03-01,12.279,12.287,11.87,11.929,591717,0
2013-03-04,11.896,12.037,11.62,12.003,295586,0
2013-03-05,12.145,12.262,11.97,12.045,415428,0
2013-03-06,11.961,12.287,11.936,12.119,311710,0
2013-03-07,12.428,12.603,12.169,12.545,291346,0
2013-03-08,12.537,12.687,12.463,12.57,305951,0
2013-03-11,12.603,12.603,12.253,12.328,281555,0
2013-03-12,12.337,12.562,12.162,12.521,239482,0
2013-03-13,12.502,12.512,12.111,12.212,215341,0
2013-03-14,12.129,12.212,11.945,12.028,203240,0
2013-03-15,12.169,12.328,12.045,12.295,312171,0
2013-03-18,12.087,12.187,11.945,12.087,317797,0
2013-03-19,12.103,12.169,11.995,12.111,210227,0
2013-03-20,12.169,12.187,11.87,11.995,316977,0
2013-03-21,11.861,11.878,11.436,11.461,336130,0
2013-03-22,11.454,11.495,11.229,11.329,365188,0
2013-03-25,11.428,11.478,11.053,11.128,295068,0
2013-03-26,11.278,11.645,11.278,11.545,422761,0
2013-03-27,11.528,11.612,11.345,11.486,417098,0
2013-03-28,11.512,11.545,11.194,11.287,351951,0
2013-04-01,11.294,11.37,11.194,11.345,264556,0
2013-04-02,11.411,11.47,11.236,11.411,340810,0
2013-04-03,11.353,11.754,11.27,11.678,424173,0
2013-04-04,11.661,11.861,11.57,11.754,451352,0
2013-04-05,11.645,12.237,11.645,12.203,960976,0
2013-04-08,12.153,12.328,12.053,12.321,411217,0
2013-04-09,12.479,13.046,12.463,12.912,717238,0
2013-04-10,13.195,13.479,13.153,13.354,839854,0
2013-04-11,13.187,13.354,13.021,13.146,634497,0
2013-04-12,12.971,13.163,12.928,13.12,575454,0
2013-04-15,12.786,12.786,12.287,12.304,338729,0
2013-04-16,12.486,12.654,12.404,12.553,218119,0
2013-04-17,12.463,12.463,11.912,12.028,377554,0
2013-04-18,11.945,12.311,11.896,12.228,278175,0
2013-04-19,12.379,12.453,12.187,12.362,214735,0
2013-04-22,12.386,12.57,12.087,12.553,378236,0
2013-04-23,12.57,13.487,12.553,13.471,1028464,0
2013-04-24,14.229,14.403,13.654,13.804,1017112,0
2013-04-25,13.771,14.154,13.762,14.054,906360,0
2013-04-26,14.054,14.12,13.779,13.929,377769,0
2013-04-29,14.104,14.186,13.878,14.113,385978,0
2013-04-30,14.104,14.746,14.096,14.712,884635,0
2013-05-01,14.579,14.687,14.446,14.503,194830,0
2013-05-02,14.712,14.879,14.304,14.429,246241,0
2013-05-03,14.637,14.696,14.304,14.397,513196,0
2013-05-06,14.203,14.279,14.079,14.271,451481,0
2013-05-07,14.312,14.562,14.312,14.513,244847,0
2013-05-08,14.545,14.629,14.245,14.462,313982,0
2013-05-09,14.138,14.279,13.988,14.162,935027,0
2013-05-10,13.929,14.087,13.529,13.729,493551,0
2013-05-13,13.754,13.83,13.403,13.613,280833,0
2013-05-14,13.578,13.787,13.503,13.671,215289,0
2013-05-15,13.82,13.895,13.637,13.83,244864,0
2013-05-16,13.762,13.921,13.637,13.712,217834,0
2013-05-17,13.754,13.912,13.645,13.762,161122,0
2013-05-20,13.754,13.846,13.578,13.704,175720,0
2013-05-21,13.904,13.904,13.645,13.694,181323,0
2013-05-22,13.694,13.846,13.496,13.588,249821,0
2013-05-23,13.462,13.929,13.429,13.862,312632,0
2013-05-24,13.954,14.046,13.762,13.962,248362,0
2013-05-28,14.063,14.063,13.72,13.836,203502,0
2013-05-29,13.62,13.929,13.104,13.146,619490,0
2013-05-30,13.088,13.279,12.678,13.211,295188,0
2013-05-31,13.163,13.571,13.021,13.129,645861,0
2013-06-03,13.146,13.187,12.82,12.962,345922,0
2013-06-04,12.988,13.037,12.704,12.937,403300,0
2013-06-05,12.886,13.204,12.829,12.971,445936,0
2013-06-06,12.912,13.204,12.687,12.92,453280,0
2013-06-07,12.745,13.028,12.644,13.004,218032,0
2013-06-10,12.77,13.095,12.57,12.962,465155,0
2013-06-11,12.528,12.562,12.228,12.428,573857,0
2013-06-12,12.528,12.528,12.095,12.137,215412,0
2013-06-13,12.22,12.521,12.045,12.486,205367,0
2013-06-14,12.37,12.404,12.087,12.129,104412,0
2013-06-17,12.169,12.169,11.886,12.037,193865,0
2013-06-18,12.02,12.304,11.778,12.187,272815,0
2013-06-19,12.379,12.496,11.795,11.945,486100,0
2013-06-20,11.528,11.978,11.294,11.737,692833,0
2013-06-21,11.861,12.061,11.503,12.003,412607,0
2013-06-24,11.62,11.744,11.27,11.712,454456,0
2013-06-25,11.903,12.045,11.678,12.012,236926,0
2013-06-26,12.228,12.62,12.195,12.586,420294,0
2013-06-27,12.586,12.995,12.47,12.67,361276,0
2013-06-28,12.486,12.795,12.287,12.404,609024,0
2013-07-01,12.203,12.928,12.053,12.779,489307,0
2013-07-02,12.704,12.745,12.111,12.311,399922,0
2013-07-03,12.37,12.795,12.345,12.638,295730,0
2013-07-05,11.978,12.037,11.404,11.878,767183,0
2013-07-08,11.961,12.187,11.744,11.761,359032,0
2013-07-09,11.861,11.97,11.795,11.819,209825,0
2013-07-10,11.795,11.954,11.495,11.595,275842,0
2013-07-11,11.819,12.045,11.628,12.028,258503,0
2013-07-12,11.97,12.087,11.795,11.861,181529,0
2013-07-15,12.053,12.804,12.045,12.77,310664,0
2013-07-16,12.695,12.695,12.253,12.496,229632,0
2013-07-17,12.654,12.854,12.612,12.754,168773,0
2013-07-18,12.654,12.928,12.638,12.754,177018,0
2013-07-19,12.662,12.77,12.453,12.453,253190,0
2013-07-22,12.695,12.779,12.595,12.728,267478,0
2013-07-23,12.886,13.062,12.846,13.021,186436,0
2013-07-24,12.937,12.978,12.545,12.77,158928,0
2013-07-25,12.761,13.088,12.745,12.862,203879,0
2013-07-26,12.754,12.795,12.479,12.745,287862,0
2013-07-29,12.612,12.862,12.579,12.795,168812,0
2013-07-30,12.953,12.978,12.537,12.57,654482,0
2013-07-31,12.57,12.912,12.428,12.82,525759,0
2013-08-01,12.512,12.654,12.411,12.479,268170,0
2013-08-02,12.479,12.612,12.421,12.486,425895,0
2013-08-05,12.362,12.521,12.304,12.421,143576,0
2013-08-06,12.428,12.502,11.97,12.071,354252,0
2013-08-07,12.061,12.195,11.854,11.878,276856,0
2013-08-08,12.169,12.886,12.162,12.761,465830,0
2013-08-09,12.754,13.037,12.72,12.962,363767,0
2013-08-12,13.329,13.403,13.062,13.146,426146,0
2013-08-13,13.053,13.062,12.737,12.995,590008,0
2013-08-14,13.011,13.104,12.829,12.995,319442,0
2013-08-15,12.836,12.937,12.586,12.77,178720,0
2013-08-16,12.687,12.812,12.379,12.712,225873,0
2013-08-19,12.678,12.937,12.562,12.579,325910,0
2013-08-20,12.662,12.712,12.379,12.404,201174,0
2013-08-21,12.295,12.362,11.978,12.012,302252,0
2013-08-22,12.137,12.395,12.111,12.212,165513,0
2013-08-23,12.311,12.678,12.245,12.628,273331,0
2013-08-26,12.695,12.728,12.337,12.428,176142,0
2013-08-27,12.203,12.295,12.003,12.061,236341,0
2013-08-28,12.111,12.37,11.912,12.037,226373,0
2013-08-29,12.212,12.437,12.095,12.203,221154,0
2013-08-30,12.354,12.379,12.119,12.304,234682,0
2013-09-03,12.586,12.687,12.463,12.67,369481,0
2013-09-04,12.638,12.962,12.62,12.879,221350,0
2013-09-05,13.011,13.262,12.978,13.179,231170,0
2013-09-06,13.362,13.453,13.254,13.295,431492,0
2013-09-09,13.421,13.812,13.421,13.645,551212,0
2013-09-10,13.762,13.82,13.453,13.578,403397,0
2013-09-11,13.529,13.754,13.437,13.512,816108,0
2013-09-12,13.479,13.562,13.378,13.487,317780,0
2013-09-13,13.562,13.645,13.479,13.645,240648,0
2013-09-16,13.87,13.921,13.62,13.645,279679,0
2013-09-17,13.736,13.878,13.704,13.771,172935,0
2013-09-18,13.771,14.129,13.712,14.02,297022,0
2013-09-19,14.046,14.079,13.503,13.654,436796,0
2013-09-20,13.736,13.795,13.169,13.229,295533,0
2013-09-23,13.471,13.588,13.403,13.562,405678,0
2013-09-24,13.729,13.754,13.471,13.571,362384,0
2013-09-25,13.595,13.678,13.371,13.479,298609,0
2013-09-26,13.537,13.553,13.245,13.295,174937,0
2013-09-27,13.236,13.287,13.053,13.163,306302,0
2013-09-30,13.329,13.387,13.028,13.295,443271,0
2013-10-01,13.529,13.562,13.378,13.562,265860,0
2013-10-02,13.537,13.904,13.52,13.904,149681,0
2013-10-03,13.795,13.82,13.512,13.571,185601,0
2013-10-04,13.462,13.671,13.345,13.637,499805,0
2013-10-07,13.545,13.746,13.503,13.678,225700,0
2013-10-08,13.795,13.836,13.562,13.578,496697,0
2013-10-09,13.595,13.921,13.503,13.736,575259,0
2013-10-10,13.937,14.046,13.862,13.995,202875,0
2013-10-11,13.971,14.212,13.946,14.145,243023,0
2013-10-14,14.004,14.462,14.004,14.379,235188,0
2013-10-15,14.588,14.671,14.387,14.47,352243,0
2013-10-16,14.545,14.77,14.462,14.704,681103,0
2013-10-17,14.73,15.146,14.73,14.905,793703,0
2013-10-18,15.021,15.304,14.979,15.262,683599,0
2013-10-21,15.254,15.379,15.196,15.278,148659,0
2013-10-22,15.246,15.454,15.229,15.337,380075,0
2013-10-23,15.388,15.488,15.238,15.296,188884,0
2013-10-24,15.154,15.188,14.846,14.871,354555,0
2013-10-25,15.054,15.054,14.787,14.854,307000,0
2013-10-28,15.08,15.104,14.77,14.995,227422,0
2013-10-29,14.938,14.954,14.796,14.879,231730,0
2013-10-30,14.821,15.029,14.787,14.896,150035,0
2013-10-31,14.887,15.021,14.696,14.696,334230,0
2013-11-01,14.571,14.679,14.304,14.554,202727,0
2013-11-04,14.538,14.554,14.32,14.379,364273,0
2013-11-05,14.037,14.186,13.978,14.046,269867,0
2013-11-06,14.138,14.196,13.962,14.12,287451,0
2013-11-07,14.496,14.496,13.895,14.028,399217,0
2013-11-08,13.836,14.138,13.613,14.054,382988,0
2013-11-11,14.063,14.229,13.971,14.12,146877,0
2013-11-12,13.962,14.113,13.937,14.012,162516,0
2013-11-13,14.004,14.32,14.004,14.296,142127,0
2013-11-14,14.338,14.922,14.279,14.922,453975,0
2013-11-15,14.922,15.004,14.905,14.97,135330,0
2013-11-18,15.004,15.288,14.979,15.112,483109,0
2013-11-19,15.171,15.188,14.828,14.879,273351,0
2013-11-20,14.846,15.121,14.779,14.922,235415,0
2013-11-21,14.77,15.104,14.737,15.021,285688,0
2013-11-22,15.329,15.471,15.271,15.329,300140,0
2013-11-25,15.08,15.129,14.754,14.837,250649,0
2013-11-26,14.737,14.905,14.637,14.871,384525,0
2013-11-27,14.796,15.038,14.671,14.879,302973,0
2013-11-29,14.687,14.945,14.645,14.871,382142,0
2013-12-02,14.754,14.871,14.662,14.763,369497,0
2013-12-03,14.97,14.987,14.387,14.654,315087,0
2013-12-04,14.362,14.538,14.221,14.454,234166,0
2013-12-05,14.362,14.595,14.345,14.529,164520,0
2013-12-06,14.779,15.271,14.654,14.995,467935,0
2013-12-09,14.279,14.588,14.12,14.545,832794,0
2013-12-10,14.538,14.687,14.479,14.595,386415,0
2013-12-11,14.496,14.496,13.954,13.988,211433,0
2013-12-12,14.004,14.104,13.83,14.046,430468,0
2013-12-13,14.129,14.129,13.937,14.037,226339,0
2013-12-16,14.096,14.354,14.046,14.07,314963,0
2013-12-17,14.012,14.096,13.878,13.888,370488,0
2013-12-18,14.245,14.595,14.07,14.529,406437,0
2013-12-19,14.179,14.554,14.154,14.479,297551,0
2013-12-20,14.379,14.487,14.245,14.255,282078,0
2013-12-23,14.397,14.571,14.255,14.538,252205,0
2013-12-24,14.503,14.828,14.186,14.595,63305,0
2013-12-26,14.513,14.562,14.312,14.538,146751,0
2013-12-27,14.529,15.154,14.529,15.029,285540,0
2013-12-30,14.887,14.97,14.779,14.871,188833,0
2013-12-31,14.837,14.987,14.763,14.879,73319,0
2014-01-02,14.413,14.446,13.962,14.17,194175,0
2014-01-03,14.271,14.42,14.129,14.312,157648,0
2014-01-06,14.287,14.645,14.154,14.513,311028,0
2014-01-07,14.513,14.513,14.129,14.154,196733,0
2014-01-08,14.145,14.304,13.971,14.138,195586,0
2014-01-09,13.846,14.07,13.762,13.978,190721,0
2014-01-10,14.096,14.387,14.079,14.362,151866,0
2014-01-13,14.328,14.387,13.888,14.07,158093,0
2014-01-14,14.096,14.312,14.028,14.245,148078,0
2014-01-15,14.245,14.371,14.079,14.229,174538,0
2014-01-16,14.196,14.255,13.962,14.12,81480,0
2014-01-17,13.846,13.954,13.687,13.83,408937,0
2014-01-21,13.72,13.862,13.437,13.862,329707,0
2014-01-22,13.72,13.795,13.529,13.787,302551,0
2014-01-23,13.545,13.562,13.004,13.211,346103,0
2014-01-24,13.12,13.254,12.895,13.088,297167,0
2014-01-27,13.062,13.095,12.695,12.953,194088,0
2014-01-28,12.92,13.095,12.804,12.988,154732,0
2014-01-29,12.662,13.062,12.612,12.87,157699,0
2014-01-30,12.829,12.978,12.712,12.87,285704,0
2014-01-31,12.437,12.836,12.395,12.628,328873,0
2014-02-03,12.687,12.695,12.169,12.212,258462,0
2014-02-04,12.362,12.537,12.228,12.395,240199,0
2014-02-05,12.137,12.203,11.896,12.103,227843,0
2014-02-06,12.119,12.411,12.111,12.395,282981,0
2014-02-07,12.287,12.502,12.02,12.437,401575,0
2014-02-10,12.404,12.502,12.187,12.245,230527,0
2014-02-11,12.253,12.761,12.253,12.678,268502,0
2014-02-12,12.854,12.962,12.521,12.579,275780,0
2014-02-13,12.512,13.137,12.47,13.088,427994,0
2014-02-14,12.946,13.52,12.946,13.446,356344,0
2014-02-18,12.995,13.062,12.386,12.395,393740,0
2014-02-19,11.812,12.262,11.795,12.087,458195,0
2014-02-20,12.111,12.754,11.987,12.687,356673,0
2014-02-21,12.728,12.895,12.404,12.512,244690,0
2014-02-24,12.311,12.411,12.137,12.228,665048,0
2014-02-25,12.103,12.103,11.695,11.778,366335,0
2014-02-26,11.829,11.896,11.687,11.819,299429,0
2014-02-27,11.829,12.095,11.77,12.095,242339,0
2014-02-28,11.803,11.878,11.42,11.586,482316,0
2014-03-03,11.411,11.553,11.061,11.345,239742,0
2014-03-04,11.878,12.003,11.336,11.461,204765,0
2014-03-05,11.287,11.445,11.187,11.278,209488,0
2014-03-06,11.37,11.436,11.278,11.312,268063,0
2014-03-07,11.161,11.161,10.686,10.787,449249,0
2014-03-10,10.787,10.837,10.52,10.627,336701,0
2014-03-11,10.787,11.071,10.636,10.737,225428,0
2014-03-12,10.678,10.886,10.469,10.886,395597,0
2014-03-13,10.961,11.045,10.737,10.744,208736,0
2014-03-14,10.569,10.861,10.536,10.695,211144,0
2014-03-17,10.695,10.903,10.669,10.811,203061,0
2014-03-18,10.794,11.428,10.762,11.378,400055,0
2014-03-19,11.329,11.995,11.312,11.737,469584,0
2014-03-20,11.703,12.245,11.595,11.995,328786,0
2014-03-21,11.778,12.287,11.778,12.169,326916,0
2014-03-24,12.237,12.437,12.061,12.404,384885,0
2014-03-25,12.379,12.479,12.269,12.345,598062,0
2014-03-26,12.479,12.553,12.179,12.269,439800,0
2014-03-27,12.395,13.028,12.345,12.928,479900,0
2014-03-28,12.988,13.329,12.886,12.988,426266,0
2014-03-31,13.021,13.137,12.928,13.021,182988,0
2014-04-01,12.846,12.978,12.521,12.62,814636,0
2014-04-02,12.628,13.179,12.612,12.962,723894,0
2014-04-03,13.021,13.028,12.62,12.704,379971,0
2014-04-04,13.004,13.204,12.854,12.92,399350,0
2014-04-07,13.112,13.371,12.971,13.104,477773,0
2014-04-08,13.362,13.387,12.662,12.786,387406,0
2014-04-09,12.479,12.612,12.237,12.502,524357,0
2014-04-10,12.595,12.644,12.321,12.421,784556,0
2014-04-11,12.354,12.496,12.162,12.245,294572,0
2014-04-14,12.328,12.337,12.02,12.253,280722,0
2014-04-15,12.212,12.237,11.761,12.129,649243,0
2014-04-16,12.138,12.371,12.025,12.259,405067,0
2014-04-17,12.164,12.561,12.025,12.543,424716,0
2014-04-21,12.561,12.734,12.327,12.492,141426,0
2014-04-22,12.354,12.482,12.199,12.337,288959,0
2014-04-23,12.293,12.293,12.12,12.189,315151,0
2014-04-24,12.259,12.259,11.914,12.094,378945,0
2014-04-25,12.017,12.059,11.766,11.836,177654,0
2014-04-28,11.74,11.81,11.515,11.766,431044,0
2014-04-29,11.965,12.111,11.68,11.715,426302,0
2014-04-30,11.645,11.861,11.567,11.749,177668,0
2014-05-01,11.697,11.783,11.584,11.732,87534,0
2014-05-02,11.853,12.207,11.81,12.077,265303,0
2014-05-05,12.164,12.31,11.965,12.12,320131,0
2014-05-06,12.146,12.388,12.129,12.32,297632,0
2014-05-07,12.25,12.586,12.12,12.569,331362,0
2014-05-08,12.475,12.509,12.267,12.38,659464,0
2014-05-09,12.414,12.465,11.878,11.991,513882,0
2014-05-12,11.861,12.138,11.853,12.111,547451,0
2014-05-13,12.077,12.189,11.921,12.077,427265,0
2014-05-14,12.017,12.086,11.956,12.017,427450,0
2014-05-15,11.938,11.982,11.749,11.766,302636,0
2014-05-16,11.991,12.008,11.766,11.896,313216,0
2014-05-19,11.783,11.793,11.594,11.628,549111,0
2014-05-20,11.533,11.688,11.326,11.334,161903,0
2014-05-21,11.481,11.636,11.464,11.567,223166,0
2014-05-22,11.584,11.628,11.36,11.611,282752,0
2014-05-23,11.611,11.688,11.377,11.429,235598,0
2014-05-27,11.498,11.498,11.127,11.178,303836,0
2014-05-28,11.188,11.291,11.057,11.256,264546,0
2014-05-29,11.291,11.394,11.205,11.377,280888,0
2014-05-30,11.273,11.377,11.135,11.239,405348,0
2014-06-02,11.127,11.421,11.023,11.352,295133,0
2014-06-03,11.334,11.481,11.256,11.36,236094,0
2014-06-04,11.394,11.394,11.127,11.171,257562,0
2014-06-05,11.369,11.421,11.144,11.273,288887,0
2014-06-06,11.464,11.602,11.343,11.559,316656,0
2014-06-09,11.688,11.982,11.662,11.896,206197,0
2014-06-10,11.836,11.991,11.636,11.706,344372,0
2014-06-11,11.749,11.783,11.671,11.723,341092,0
2014-06-12,11.723,11.74,11.524,11.594,254592,0
2014-06-13,11.611,11.628,11.429,11.55,215334,0
2014-06-16,11.515,11.619,11.377,11.438,244154,0
2014-06-17,11.36,11.429,11.188,11.36,210103,0
2014-06-18,11.317,11.766,11.309,11.749,212918,0
2014-06-19,11.81,11.887,11.524,11.619,190992,0
2014-06-20,11.636,11.921,11.602,11.776,200142,0
2014-06-23,11.74,11.81,11.584,11.645,127415,0
2014-06-24,11.594,11.68,11.473,11.498,287698,0
2014-06-25,11.576,11.602,11.266,11.343,327199,0
2014-06-26,11.291,11.377,11.171,11.352,372403,0
2014-06-27,11.309,11.309,11.11,11.239,270754,0
2014-06-30,11.178,11.222,11.023,11.101,189733,0
2014-07-01,11.135,11.222,10.98,11.057,199495,0
2014-07-02,10.971,11.075,10.842,11.067,293902,0
2014-07-03,11.101,11.49,11.101,11.455,230223,0
2014-07-07,11.222,11.421,11.178,11.369,210327,0
2014-07-08,11.377,11.412,11.249,11.326,161272,0
2014-07-09,11.377,11.628,11.326,11.429,195774,0
2014-07-10,11.36,11.49,11.343,11.412,381201,0
2014-07-11,11.421,11.619,11.377,11.559,242445,0
2014-07-14,11.645,11.749,11.584,11.636,400123,0
2014-07-15,11.645,11.688,11.524,11.602,580629,0
2014-07-16,11.576,11.636,11.11,11.256,641309,0
2014-07-17,11.092,11.11,10.885,10.919,353413,0
2014-07-18,11.101,11.118,10.79,10.816,481827,0
2014-07-21,10.816,10.842,10.686,10.816,328334,0
2014-07-22,10.833,10.902,10.764,10.868,411388,0
2014-07-23,10.756,10.825,10.634,10.781,463938,0
2014-07-24,10.868,11.101,10.833,11.084,349079,0
2014-07-25,10.963,11.153,10.946,11.04,390032,0
2014-07-28,11.04,11.101,10.954,11.057,201874,0
2014-07-29,11.006,11.057,10.721,10.773,216062,0
2014-07-30,10.756,10.825,10.54,10.781,268938,0
2014-07-31,10.574,10.721,10.523,10.721,230565,0
2014-08-01,10.712,10.816,10.488,10.703,267609,0
2014-08-04,10.739,10.756,10.547,10.703,155485,0
2014-08-05,10.608,10.739,10.53,10.626,162725,0
2014-08-06,10.695,11.075,10.634,11.057,507468,0
2014-08-07,11.057,11.057,10.85,10.877,306691,0
2014-08-08,10.739,10.833,10.651,10.729,489241,0
2014-08-11,10.747,10.902,10.729,10.85,216239,0
2014-08-12,10.773,11.015,10.747,10.98,195303,0
2014-08-13,11.092,11.309,11.032,11.256,452076,0
2014-08-14,11.317,11.377,11.249,11.326,290153,0
2014-08-15,11.55,11.594,11.283,11.533,586469,0
2014-08-18,11.567,11.688,11.515,11.654,398024,0
2014-08-19,11.602,11.766,11.515,11.766,637732,0
2014-08-20,11.8,11.938,11.567,11.662,298217,0
2014-08-21,11.688,11.723,11.49,11.55,283265,0
2014-08-22,11.524,11.619,11.291,11.473,360428,0
2014-08-25,11.619,11.628,11.515,11.611,127060,0
2014-08-26,11.68,11.776,11.524,11.723,287075,0
2014-08-27,11.749,11.921,11.594,11.861,219389,0
2014-08-28,11.904,11.948,11.732,11.818,295156,0
2014-08-29,11.896,11.896,11.636,11.793,377993,0
2014-09-02,11.861,12.293,11.844,12.129,509138,0
2014-09-03,12.146,12.241,11.921,12.094,1063696,0
2014-09-04,12.138,12.25,12.069,12.199,416735,0
2014-09-05,12.155,12.172,11.965,12.008,235776,0
2014-09-08,11.974,11.991,11.611,11.636,335729,0
2014-09-09,11.464,11.524,11.239,11.317,298472,0
2014-09-10,11.178,11.273,11.05,11.266,311380,0
2014-09-11,11.291,11.455,11.239,11.369,273249,0
2014-09-12,11.067,11.334,11.057,11.249,338378,0
2014-09-15,11.239,11.421,11.144,11.421,245945,0
2014-09-16,11.619,12.008,11.611,11.758,324633,0
2014-09-17,11.8,11.914,11.636,11.662,329487,0
2014-09-18,11.602,12.042,11.576,11.827,399246,0
2014-09-19,11.974,11.999,11.68,11.783,240526,0
2014-09-22,11.576,11.688,11.455,11.576,252073,0
2014-09-23,11.559,11.697,11.352,11.594,281445,0
2014-09-24,11.515,11.74,11.334,11.697,653106,0
2014-09-25,11.584,11.611,11.438,11.464,248923,0
2014-09-26,11.394,11.55,11.3,11.507,406661,0
2014-09-29,11.144,11.421,11.023,11.377,540851,0
2014-09-30,11.231,11.421,11.101,11.377,426699,0
2014-10-01,11.49,11.706,11.369,11.455,503013,0
2014-10-02,11.524,11.68,11.404,11.602,415828,0
2014-10-03,11.515,11.706,11.387,11.662,457285,0
2014-10-06,12.008,12.077,11.904,12.008,563917,0
2014-10-07,12.129,12.267,11.861,11.982,693687,0
2014-10-08,12.216,12.216,11.636,11.956,607110,0
2014-10-09,12.077,12.138,11.645,11.688,585320,0
2014-10-10,11.697,11.697,11.326,11.334,563368,0
2014-10-13,11.706,11.999,11.421,11.697,453544,0
2014-10-14,11.619,11.948,11.584,11.844,391876,0
2014-10-15,11.576,11.732,11.205,11.542,582872,0
2014-10-16,11.205,11.387,11.144,11.326,494417,0
2014-10-17,11.464,11.982,11.317,11.827,639256,0
2014-10-20,11.758,12.172,11.749,12.008,782121,0
2014-10-21,11.74,12.103,11.697,11.956,601479,0
2014-10-22,11.896,12.138,11.602,11.715,490968,0
2014-10-23,11.688,12.337,11.671,12.069,781441,0
2014-10-24,12.017,12.465,12.017,12.293,937939,0
2014-10-27,12.146,12.276,11.914,12.216,778009,0
2014-10-28,12.518,12.561,12.164,12.38,497767,0
2014-10-29,12.579,12.579,12.224,12.293,489602,0
2014-10-30,12.371,12.535,12.155,12.501,893943,0
2014-10-31,12.526,12.837,12.501,12.674,1117370,0
2014-11-03,12.543,12.647,12.259,12.526,518741,0
2014-11-04,12.941,12.95,12.647,12.656,825884,0
2014-11-05,12.596,12.864,12.405,12.579,790822,0
2014-11-06,12.76,12.837,12.241,12.285,564162,0
2014-11-07,12.717,12.795,12.569,12.699,614398,0
2014-11-10,12.725,12.725,12.397,12.458,810646,0
2014-11-11,12.509,12.647,12.397,12.586,324772,0
2014-11-12,12.785,12.958,12.586,12.682,481464,0
2014-11-13,12.785,12.829,12.509,12.777,643594,0
2014-11-14,12.699,12.743,12.492,12.596,433986,0
2014-11-17,12.569,12.639,12.345,12.397,278805,0
2014-11-18,12.664,13.01,12.579,12.82,846554,0
2014-11-19,12.941,12.992,12.751,12.829,1600931,0
2014-11-20,12.941,13.062,12.603,12.803,793501,0
2014-11-21,13.123,13.468,13.01,13.339,1904776,0
2014-11-24,13.113,13.157,12.725,12.889,634882,0
2014-11-25,13.201,13.244,12.864,12.915,618984,0
2014-11-26,13.088,13.088,12.854,13.002,670192,0
2014-11-28,12.924,12.958,12.725,12.95,470214,0
2014-12-01,12.985,12.992,12.586,12.82,899668,0
2014-12-02,12.768,12.907,12.674,12.795,1077357,0
2014-12-03,12.881,13.096,12.846,12.941,569964,0
2014-12-04,12.795,12.854,12.664,12.768,315366,0
2014-12-05,12.751,12.837,12.621,12.751,216907,0
2014-12-08,12.768,12.768,12.423,12.441,460107,0
2014-12-09,12.327,12.458,12.293,12.371,3206754,0
2014-12-10,12.431,12.475,11.965,11.982,1058455,0
2014-12-11,11.878,11.904,11.68,11.688,748354,0
2014-12-12,11.628,11.645,11.118,11.266,562401,0
2014-12-15,11.067,11.101,10.566,10.825,830223,0
2014-12-16,10.479,10.868,10.323,10.729,872489,0
2014-12-17,10.634,11.04,10.634,10.799,894962,0
2014-12-18,10.954,11.101,10.86,10.954,443520,0
2014-12-19,10.894,11.032,10.756,10.963,532424,0
2014-12-22,10.963,11.3,10.929,11.3,293239,0
2014-12-23,11.135,11.326,11.075,11.309,436574,0
2014-12-24,11.326,11.473,11.239,11.429,173545,0
2014-12-26,11.283,11.404,11.178,11.266,314365,0
2014-12-29,11.092,11.473,11.084,11.266,506811,0
2014-12-30,11.291,11.412,11.222,11.283,158441,0
2014-12-31,11.283,11.3,11.092,11.153,216510,0
2015-01-02,11.178,11.178,10.919,11.075,503756,0
2015-01-05,10.729,10.739,10.358,10.367,602740,0
2015-01-06,10.462,10.505,10.117,10.124,659339,0
2015-01-07,10.289,10.332,10.124,10.159,397898,0
2015-01-08,10.107,10.453,10.073,10.229,473857,0
2015-01-09,10.367,10.384,10.176,10.22,311759,0
2015-01-12,10.272,10.323,10.168,10.246,436519,0
2015-01-13,10.323,10.453,10.298,10.392,621062,0
2015-01-14,9.952,10.168,9.762,10.013,705810,0
2015-01-15,10.168,10.168,9.771,9.797,413904,0
2015-01-16,9.909,10.117,9.9,10.047,350411,0
2015-01-20,9.071,9.1661,8.5698,8.777,1037049,0
2015-01-21,8.6218,8.8899,8.5956,8.7689,615173,0
2015-01-22,8.8899,8.9585,8.639,8.8032,1400067,0
2015-01-23,8.4143,8.4229,8.0688,8.181,1095192,0
2015-01-26,8.0083,8.2502,7.9478,8.207,1184887,0
2015-01-27,8.0601,8.2242,8.0255,8.207,875282,0
2015-01-28,7.9046,8.112,7.8355,8.0083,1068689,0
2015-01-29,8.233,8.3625,8.1205,8.233,659509,0
2015-01-30,7.8873,8.1379,7.8873,8.1379,792107,0
2015-02-02,8.1379,8.2934,8.1205,8.2761,726644,0
2015-02-03,8.2761,8.4661,8.2675,8.4661,733286,0
2015-02-04,8.1551,8.2847,7.9565,8.0429,610173,0
2015-02-05,7.7405,8.207,7.7405,8.0169,908808,0
2015-02-06,7.8615,8.0861,7.8095,8.0601,965417,0
2015-02-09,7.8528,7.9046,7.7059,7.8701,934018,0
2015-02-10,7.6973,7.7664,7.585,7.6714,650074,0
2015-02-11,7.49,7.7231,7.2912,7.7059,1136972,0
2015-02-12,7.801,8.0083,7.6281,7.7664,859597,0
2015-02-13,7.7578,7.8873,7.6886,7.7923,666813,0
2015-02-17,7.801,7.991,7.7059,7.9046,438066,0
2015-02-18,7.9305,7.9996,7.6714,7.801,675679,0
2015-02-19,7.6281,7.7231,7.4727,7.585,808432,0
2015-02-20,7.5505,7.7318,7.5072,7.6886,444248,0
2015-02-23,7.6368,7.6542,7.4727,7.5417,496640,0
2015-02-24,7.5677,7.7146,7.4554,7.6627,470972,0
2015-02-25,7.5505,7.7059,7.4381,7.6886,587471,0
2015-02-26,7.7231,8.0083,7.7146,7.9132,657519,0
2015-02-27,7.896,8.0946,7.6368,7.8528,1159656,0
2015-03-02,7.6627,7.6886,7.4295,7.5505,717452,0
2015-03-03,7.3431,7.4121,7.179,7.2222,893399,0
2015-03-04,6.9457,7.153,6.9025,7.1012,897103,0
2015-03-05,7.1962,7.3604,7.0926,7.3344,453761,0
2015-03-06,7.2999,7.49,7.2827,7.4121,608987,0
2015-03-09,7.49,7.6627,7.3777,7.585,693490,0
2015-03-10,7.6454,7.9392,7.5677,7.6454,641400,0
2015-03-11,6.6002,6.6433,6.0473,6.0905,1663981,0
2015-03-12,6.0991,6.1682,5.6067,5.6412,1851853,0
2015-03-13,5.4943,5.8485,5.408,5.8227,1674978,0
2015-03-16,5.9781,6.0041,5.8572,5.909,833785,0
2015-03-17,5.814,5.9694,5.7968,5.9609,665592,0
2015-03-18,5.9264,6.2459,5.8744,6.22,1018414,0
2015-03-19,6.1078,6.3668,6.0645,6.2028,1227121,0
2015-03-20,6.3323,6.4188,6.3064,6.3928,559792,0
2015-03-23,6.6519,6.842,6.6087,6.8075,697194,0
2015-03-24,6.9112,6.9112,6.5829,6.6692,843624,0
2015-03-25,6.7903,6.8075,6.5915,6.6606,605400,0
2015-03-26,6.6087,6.6174,6.2546,6.3409,789566,0
2015-03-27,6.125,6.1509,5.8399,5.9868,1092613,0
2015-03-30,6.0041,6.0127,5.814,5.9522,895830,0
2015-03-31,5.9609,6.1595,5.8831,5.9954,1076827,0
2015-04-01,6.0645,6.1767,5.9954,6.0386,630749,0
2015-04-02,6.0818,6.5224,6.0818,6.4705,679715,0
2015-04-06,6.6174,6.8247,6.6174,6.7038,615818,0
2015-04-07,6.7124,6.7988,6.6433,6.7211,2795362,0
2015-04-08,6.8766,7.0667,6.8507,6.9889,854390,0
2015-04-09,7.0753,7.0753,6.7903,6.7988,908438,0
2015-04-10,6.7148,6.8682,6.5614,6.8502,637767,0
2015-04-13,6.8772,7.0578,6.5343,6.814,1462898,0
2015-04-14,6.9313,7.0487,6.8502,7.0216,661146,0
2015-04-15,7.1932,7.3736,7.1751,7.3195,539679,0
2015-04-16,7.2654,7.2924,7.0758,7.1209,582716,0
2015-04-17,7.0035,7.1751,6.8591,7.0126,540595,0
2015-04-20,7.0758,7.1841,7.0035,7.0397,327678,0
2015-04-21,7.0397,7.1751,7.0307,7.0667,269767,0
2015-04-22,7.0938,7.2924,7.0938,7.2563,378604,0
2015-04-23,7.2382,7.5271,7.2382,7.4639,487522,0
2015-04-24,7.5812,7.6624,7.4187,7.5722,776843,0
2015-04-27,7.6083,7.6173,7.3646,7.4097,718541,0
2015-04-28,7.4277,7.6353,7.3736,7.6173,758429,0
2015-04-29,7.4729,7.7347,7.4007,7.5631,926070,0
2015-04-30,7.4277,7.5722,7.4007,7.4909,625801,0
2015-05-01,7.4909,7.5271,7.3827,7.5,316113,0
2015-05-04,7.5812,8.2581,7.5631,8.1859,1270215,0
2015-05-05,8.2311,8.3484,7.8791,7.9151,1107449,0
2015-05-06,7.8881,8.3303,7.8791,8.1589,1040660,0
2015-05-07,8.1408,8.1498,7.7978,8.0686,966400,0
2015-05-08,8.3033,9.0796,8.3033,9.052,1241739,0
2015-05-11,9.1062,9.1785,8.3844,8.4296,1267557,0
2015-05-12,8.6462,9.0162,8.583,8.7454,976885,0
2015-05-13,8.8538,8.935,8.6552,8.8177,632781,0
2015-05-14,9.0881,9.3136,8.8718,8.9892,696048,0
2015-05-15,8.9621,9.07,8.7726,8.8177,437472,0
2015-05-18,8.7816,8.7905,8.3844,8.4386,726575,0
2015-05-19,8.4566,8.6281,8.3664,8.5198,443188,0
2015-05-20,8.5288,8.6642,8.24,8.574,859256,0
2015-05-21,8.4025,8.4206,8.0776,8.1949,662365,0
2015-05-22,8.1768,8.2039,7.6985,7.7075,727404,0
2015-05-26,7.7256,7.7256,7.4007,7.4368,511911,0
2015-05-27,7.3827,7.6985,7.2924,7.6805,733499,0
2015-05-28,7.5361,7.5361,7.3285,7.4368,323068,0
2015-05-29,7.4097,7.4909,7.2292,7.3285,497382,0
2015-06-01,7.3285,7.3555,7.2202,7.2563,465173,0
2015-06-02,7.3917,7.8791,7.3917,7.8339,1020973,0
2015-06-03,7.7888,7.9242,7.6534,7.9061,498048,0
2015-06-04,7.861,7.8881,7.6805,7.7075,246199,0
2015-06-05,7.6083,7.6444,7.4368,7.5361,397109,0
2015-06-08,7.6985,7.7166,7.509,7.5812,319216,0
2015-06-09,7.7166,7.9513,7.7166,7.8791,397182,0
2015-06-10,8.0866,8.2942,7.9603,8.0054,331392,0
2015-06-11,8.0686,8.213,8.0144,8.1949,446484,0
2015-06-12,8.1317,8.222,7.9513,8.1498,373508,0
2015-06-15,8.0415,8.2671,8.0144,8.1227,446193,0
2015-06-16,8.1137,8.2762,7.9873,8.213,445750,0
2015-06-17,8.1317,8.2039,7.8429,7.9693,508796,0
2015-06-18,8.0054,8.213,7.9422,8.1679,323094,0
2015-06-19,7.7978,7.8069,7.2292,7.2473,881971,0
2015-06-22,7.148,7.4458,6.814,7.3195,793552,0
2015-06-23,7.4549,7.5993,7.4277,7.5631,619500,0
2015-06-24,7.5541,7.7437,7.518,7.6444,292624,0
2015-06-25,7.6353,7.6444,7.4549,7.5631,197779,0
2015-06-26,7.7617,8.0144,7.7166,7.852,358661,0
2015-06-29,7.8339,7.9151,7.6624,7.7347,451401,0
2015-06-30,7.8881,7.9332,7.6895,7.8159,474462,0
2015-07-01,7.7978,7.8791,7.4187,7.4729,528629,0
2015-07-02,7.5,7.6444,7.4007,7.4549,272126,0
2015-07-06,7.0578,7.4729,7.0487,7.3105,406748,0
2015-07-07,7.1119,7.3105,6.9675,7.2654,534722,0
2015-07-08,7.1389,7.3465,7.1389,7.2743,314230,0
2015-07-09,7.3736,7.5271,7.2563,7.3014,253512,0
2015-07-10,7.4549,7.6624,7.4097,7.5722,515775,0
2015-07-13,7.5993,7.6083,7.3195,7.4277,445196,0
2015-07-14,7.2473,7.6173,7.2292,7.5,462388,0
2015-07-15,7.5,7.6263,7.3917,7.5,411522,0
2015-07-16,7.5812,7.6263,7.4458,7.5361,322318,0
2015-07-17,7.4729,7.4909,7.2292,7.2654,612172,0
2015-07-20,7.13,7.148,6.8862,6.9043,480984,0
2015-07-21,6.9494,7.1209,6.8772,6.9675,741144,0
2015-07-22,6.9585,7.1029,6.8862,6.9856,675107,0
2015-07-23,7.0035,7.2022,6.8321,6.8591,599984,0
2015-07-24,6.8231,6.8321,6.3898,6.3989,864907,0
2015-07-27,5.9386,6.0469,5.7761,5.7942,1062132,0
2015-07-28,5.9386,6.4892,5.7942,6.453,1152988,0
2015-07-29,6.5614,6.5614,6.2725,6.3357,883412,0
2015-07-30,6.3808,6.3808,6.0018,6.101,818704,0
2015-07-31,6.2635,6.6696,6.1732,6.5433,1029003,0
2015-08-03,6.4982,6.5974,5.9477,6.0018,823861,0
2015-08-04,6.0921,6.2184,6.0108,6.1643,803635,0
2015-08-05,6.3357,6.5252,6.2725,6.4892,734607,0
2015-08-06,6.8231,6.9585,6.6516,6.8231,903220,0
2015-08-07,6.9043,7.0848,6.6426,6.6696,556439,0
2015-08-10,6.7148,7.2022,6.6877,7.0216,847180,0
2015-08-11,6.9494,6.9494,6.6606,6.8682,583012,0
2015-08-12,6.9946,7.148,6.787,7.0578,609291,0
2015-08-13,7.13,7.166,6.8862,6.8953,487743,0
2015-08-14,6.9134,7.0578,6.8591,7.0126,534722,0
2015-08-17,6.9404,7.157,6.9134,6.9765,417718,0
2015-08-18,6.8772,6.9224,6.6065,6.7148,463811,0
2015-08-19,6.5704,6.7058,6.435,6.6245,699262,0
2015-08-20,6.5072,6.8862,6.462,6.814,371403,0
2015-08-21,6.6967,6.7238,6.4982,6.4982,529847,0
2015-08-24,5.9928,6.3898,5.8393,6.1913,438506,0
2015-08-25,6.3989,6.4801,6.2003,6.2184,322430,0
2015-08-26,6.3086,6.4892,6.0921,6.4441,630786,0
2015-08-27,6.4982,7.0397,6.4982,6.9856,710009,0
2015-08-28,6.9134,7.0667,6.7058,6.7509,476331,0
2015-08-31,6.5884,7.13,6.453,7.0035,649069,0
2015-09-01,6.9313,7.1932,6.7689,7.0578,1275090,0
2015-09-02,7.0667,7.0938,6.796,7.0667,605968,0
2015-09-03,7.0035,7.2382,6.9043,7.0938,770173,0
2015-09-04,6.9946,7.2833,6.8953,7.2382,677655,0
2015-09-08,7.3465,7.3646,7.1209,7.1841,501704,0
2015-09-09,7.2473,7.5451,7.2202,7.2924,1002522,0
2015-09-10,7.2111,7.3917,7.166,7.3195,899868,0
2015-09-11,7.2833,7.3465,7.0216,7.0758,463367,0
2015-09-14,7.1389,7.3555,6.8772,7.3376,547908,0
2015-09-15,7.148,7.2202,7.0216,7.13,415280,0
2015-09-16,7.1389,7.518,7.1389,7.4729,339935,0
2015-09-17,7.2563,7.4549,7.148,7.1932,631152,0
2015-09-18,6.9224,7.3555,6.8772,6.9765,778706,0
2015-09-21,7.0938,7.3014,7.0216,7.0758,483090,0
2015-09-22,6.9494,7.0578,6.8502,6.9404,633667,0
2015-09-23,7.0578,7.2382,6.9675,7.0938,545660,0
2015-09-24,6.9404,7.2833,6.8231,7.2743,927878,0
2015-09-25,7.3376,7.6624,7.3195,7.5722,1102353,0
2015-09-28,7.5,7.509,7.1029,7.1119,525974,0
2015-09-29,7.1029,7.2743,6.9946,7.1932,793109,0
2015-09-30,7.4639,7.6534,7.3646,7.6083,854603,0
2015-10-01,7.6263,7.897,7.5812,7.87,756213,0
2015-10-02,7.7888,8.2581,7.6805,8.213,831778,0
2015-10-05,8.213,8.3484,8.0505,8.2942,904824,0
2015-10-06,8.4296,8.8627,8.4025,8.8267,1010056,0
2015-10-07,9.0072,9.1966,8.6101,8.7816,1097035,0
2015-10-08,8.8177,9.07,8.7094,9.0072,780146,0
2015-10-09,8.9981,9.1423,8.7454,8.9892,805518,0
2015-10-12,9.0343,9.0796,8.8357,8.8627,298461,0
2015-10-13,8.6913,8.8899,8.601,8.7004,575608,0
2015-10-14,8.7635,9.0072,8.6732,8.917,1079749,0
2015-10-15,8.953,8.9711,8.5198,8.7905,691949,0
2015-10-16,9.07,9.4677,9.0434,9.188,1159083,0
2015-10-19,9.53,9.684,9.2327,9.585,1195317,0
2015-10-20,9.3497,9.558,9.2242,9.2603,1343114,0
2015-10-21,9.1699,9.3773,9.07,9.2422,714108,0
2015-10-22,9.53,9.639,9.4401,9.504,855379,0
2015-10-23,9.4496,9.594,9.404,9.53,459600,0
2015-10-26,9.603,9.828,9.567,9.729,652393,0
2015-10-27,9.756,10.027,9.729,9.991,799093,0
2015-10-28,9.973,10.307,9.738,9.946,1074210,0
2015-10-29,9.594,10.036,9.567,9.828,717211,0
2015-10-30,10.117,10.307,9.964,10.063,841640,0
2015-11-02,10.027,10.379,10.009,10.234,553326,0
2015-11-03,10.099,10.406,10.099,10.37,904020,0
2015-11-04,10.388,10.524,10.144,10.154,1075183,0
2015-11-05,10.397,10.506,10.226,10.325,1352651,0
2015-11-06,10.253,10.703,10.198,10.685,753000,0
2015-11-09,10.703,10.812,10.496,10.55,772197,0
2015-11-10,10.578,10.695,10.289,10.586,570067,0
2015-11-11,11.128,11.309,10.948,11.272,756102,0
2015-11-12,11.218,11.354,11.002,11.037,863467,0
2015-11-13,10.894,11.146,10.731,10.92,1083185,0
2015-11-16,11.119,11.389,11.092,11.29,1271323,0
2015-11-17,11.832,12.111,11.697,11.787,825019,0
2015-11-18,11.914,12.085,11.769,12.058,599984,0
2015-11-19,12.274,12.779,12.184,12.68,985237,0
2015-11-20,12.69,13.186,12.608,13.105,1641840,0
2015-11-23,12.843,12.843,12.193,12.392,961415,0
2015-11-24,12.445,12.545,12.085,12.473,861805,0
2015-11-25,12.111,12.356,11.986,12.238,671118,0
2015-11-27,12.328,12.419,12.166,12.22,375502,0
2015-11-30,12.374,12.473,12.093,12.13,995984,0
2015-12-01,12.075,12.085,11.652,11.914,650079,0
2015-12-02,12.085,12.229,11.904,12.166,519417,0
2015-12-03,12.328,12.654,12.238,12.365,735098,0
2015-12-04,12.852,12.96,12.536,12.68,999863,0
2015-12-07,13.384,13.493,12.68,12.825,1200522,0
2015-12-08,12.455,12.59,12.085,12.302,859586,0
2015-12-09,12.951,13.06,12.437,12.618,1022798,0
2015-12-10,12.509,12.527,12.157,12.202,454392,0
2015-12-11,11.841,12.004,11.796,11.823,1090497,0
2015-12-14,11.688,11.94,11.634,11.922,365428,0
2015-12-15,12.075,12.157,11.968,12.004,287637,0
2015-12-16,11.94,12.437,11.859,12.401,576162,0
2015-12-17,12.68,12.68,12.04,12.093,462923,0
2015-12-18,12.365,12.654,12.211,12.256,675993,0
2015-12-21,12.491,12.545,12.211,12.392,436665,0
2015-12-22,12.636,12.779,12.509,12.68,490308,0
2015-12-23,12.988,13.195,12.906,13.159,365641,0
2015-12-24,12.978,13.312,12.933,13.258,144861,0
2015-12-28,13.565,13.674,13.447,13.547,784639,0
2015-12-29,13.664,13.664,13.294,13.366,410119,0
2015-12-30,12.888,12.942,12.392,12.455,874119,0
2015-12-31,12.328,12.409,12.22,12.22,593204,0
2016-01-04,12.022,12.121,11.904,11.958,736593,0
2016-01-05,12.121,12.139,11.562,11.588,1068329,0
2016-01-06,11.544,12.545,11.453,12.365,1235888,0
2016-01-07,12.049,12.32,12.022,12.166,1689641,0
2016-01-08,12.058,12.31,12.04,12.148,739484,0
2016-01-11,12.274,12.455,12.152,12.401,706868,0
2016-01-12,12.238,12.328,11.796,11.932,1098895,0
2016-01-13,11.741,11.823,11.489,11.544,1132084,0
2016-01-14,11.751,11.751,11.223,11.272,1282073,0
2016-01-15,11.047,11.389,10.975,11.047,731468,0
2016-01-19,10.894,11.065,10.74,10.902,430348,0
2016-01-20,10.938,11.055,10.685,10.938,830897,0
2016-01-21,10.703,10.894,10.596,10.605,649801,0
2016-01-22,10.46,10.731,10.397,10.677,929530,0
2016-01-25,10.55,10.614,10.388,10.406,796411,0
2016-01-26,10.271,10.478,10.172,10.46,669293,0
2016-01-27,10.506,10.605,10.302,10.343,475821,0
2016-01-28,10.351,10.388,10.081,10.334,1017596,0
2016-01-29,10.532,10.844,10.506,10.821,657580,0
2016-02-01,10.758,10.83,10.532,10.74,558266,0
2016-02-02,10.397,10.442,10.099,10.298,843534,0
2016-02-03,10.442,11.055,10.307,11.055,755181,0
2016-02-04,11.218,11.345,11.119,11.309,1166497,0
2016-02-05,11.21,11.318,10.92,10.957,449866,0
2016-02-08,10.858,10.858,10.488,10.659,420375,0
2016-02-09,10.442,10.749,10.397,10.55,287522,0
2016-02-10,10.785,11.092,10.568,10.605,534428,0
2016-02-11,10.442,10.605,10.262,10.28,404173,0
2016-02-12,10.433,10.478,10.264,10.46,679284,0
2016-02-16,10.488,10.695,10.388,10.668,709512,0
2016-02-17,10.731,11.002,10.641,10.993,1074393,0
2016-02-18,11.525,11.57,11.264,11.525,484440,0
2016-02-19,11.218,11.363,11.07,11.3,489090,0
2016-02-22,11.805,11.886,11.701,11.787,499929,0
2016-02-23,11.661,11.723,11.363,11.363,430958,0
2016-02-24,11.155,11.451,11.02,11.417,470745,0
2016-02-25,11.598,11.661,11.404,11.462,344415,0
2016-02-26,11.57,11.616,11.146,11.236,338167,0
2016-02-29,11.407,11.534,11.336,11.399,498950,0
2016-03-01,11.246,11.697,11.146,11.67,753447,0
2016-03-02,11.562,11.796,11.562,11.778,463350,0
2016-03-03,11.823,12.108,11.796,12.004,491623,0
2016-03-04,12.067,12.284,11.841,11.986,559333,0
2016-03-07,12.139,12.22,12.004,12.139,364191,0
2016-03-08,11.868,11.958,11.66,11.688,499839,0
2016-03-09,11.624,11.932,11.48,11.932,1234209,0
2016-03-10,11.741,12.22,11.715,12.111,645795,0
2016-03-11,11.932,12.121,11.886,12.067,595945,0
2016-03-14,12.075,13.042,12.049,12.626,816490,0
2016-03-15,12.536,12.726,12.157,12.284,678507,0
2016-03-16,12.085,12.346,11.814,12.338,473629,0
2016-03-17,12.654,13.619,12.545,13.312,890630,0
2016-03-18,13.519,13.637,13.166,13.565,627197,0
2016-03-21,13.366,14.026,13.267,13.809,638096,0
2016-03-22,13.674,14.062,13.637,13.944,630564,0
2016-03-23,13.285,13.285,11.976,11.986,1595722,0
2016-03-24,11.552,11.823,11.34,11.389,715599,0
2016-03-28,11.562,11.652,11.507,11.606,472659,0
2016-03-29,11.354,11.782,11.246,11.634,639554,0
2016-03-30,11.922,12.111,11.652,11.759,486170,0
2016-03-31,11.841,11.94,11.606,11.652,525421,0
2016-04-01,11.886,12.427,11.796,12.248,798273,0
2016-04-04,12.075,12.093,11.037,11.055,866000,0
2016-04-05,10.966,11.354,10.92,11.282,828767,0
2016-04-06,11.074,11.372,10.975,11.354,740838,0
2016-04-07,11.635,11.911,11.549,11.825,924813,0
2016-04-08,12.301,12.32,12.006,12.234,772537,0
2016-04-11,12.501,12.738,12.501,12.691,651729,0
2016-04-12,12.748,12.872,12.501,12.805,628313,0
2016-04-13,13.052,13.328,12.929,13.3,578806,0
2016-04-14,13.404,13.528,13.1,13.29,581960,0
2016-04-15,13.195,13.357,13.005,13.3,362744,0
2016-04-18,13.081,13.538,13.052,13.395,483964,0
2016-04-19,13.652,13.775,13.585,13.766,309755,0
2016-04-20,13.557,13.633,13.262,13.48,353028,0
2016-04-21,13.538,13.566,13.338,13.347,251580,0
2016-04-22,13.195,13.461,13.176,13.433,395779,0
2016-04-25,13.452,13.49,13.152,13.195,338804,0
2016-04-26,13.29,13.518,13.252,13.48,424467,0
2016-04-27,13.557,13.642,13.461,13.604,521547,0
2016-04-28,13.642,13.728,13.571,13.623,320571,0
2016-04-29,13.813,13.87,13.471,13.557,279446,0
2016-05-02,13.404,13.452,13.176,13.319,278138,0
2016-05-03,12.748,12.767,12.272,12.672,558174,0
2016-05-04,12.853,13.176,12.815,13.09,570855,0
2016-05-05,13.366,13.423,12.776,12.853,271142,0
2016-05-06,12.681,12.729,12.501,12.577,323265,0
2016-05-09,12.377,12.377,11.283,11.654,659163,0
2016-05-10,11.873,11.873,11.483,11.663,421782,0
2016-05-11,11.778,11.968,11.378,11.426,836035,0
2016-05-12,11.464,11.663,11.321,11.54,736221,0
2016-05-13,11.464,11.464,11.016,11.045,934021,0
2016-05-16,11.093,11.178,10.893,10.94,521255,0
2016-05-17,10.855,10.921,10.579,10.664,733169,0
2016-05-18,10.55,10.788,10.461,10.512,682839,0
2016-05-19,10.455,10.693,10.293,10.684,544727,0
2016-05-20,10.836,10.997,10.817,10.959,606720,0
2016-05-23,10.379,10.741,10.349,10.522,729975,0
2016-05-24,10.997,11.273,10.94,11.016,785325,0
2016-05-25,11.207,11.226,10.997,11.121,627913,0
2016-05-26,11.273,11.454,11.254,11.321,342288,0
2016-05-27,11.036,11.131,10.874,11.074,742464,0
2016-05-31,11.083,11.121,10.969,11.036,486886,0
2016-06-01,10.912,11.264,10.845,11.254,455642,0
2016-06-02,11.283,11.497,11.197,11.435,823195,0
2016-06-03,11.502,11.511,11.368,11.492,372729,0
2016-06-06,11.53,11.663,11.445,11.559,605764,0
2016-06-07,11.292,11.378,11.131,11.34,747432,0
2016-06-08,11.435,11.549,11.34,11.445,798965,0
2016-06-09,11.435,11.445,11.188,11.207,423519,0
2016-06-10,10.997,11.045,10.855,10.902,506107,0
2016-06-13,10.722,10.902,10.664,10.75,399017,0
2016-06-14,10.741,10.845,10.398,10.474,466698,0
2016-06-15,10.522,10.603,10.346,10.455,566052,0
2016-06-16,10.379,10.607,10.312,10.588,354831,0
2016-06-17,10.75,10.855,10.626,10.769,295563,0
2016-06-20,11.007,11.121,10.931,11.074,329810,0
2016-06-21,11.226,11.226,10.836,11.026,295466,0
2016-06-22,11.045,11.102,10.902,11.036,476504,0
2016-06-23,11.169,11.445,11.045,11.435,622337,0
2016-06-24,10.845,11.159,10.76,10.836,605761,0
2016-06-27,10.731,10.741,10.417,10.55,576863,0
2016-06-28,10.883,11.207,10.817,11.159,437540,0
2016-06-29,11.349,11.416,11.197,11.254,346300,0
2016-06-30,11.245,11.359,11.016,11.273,466041,0
2016-07-01,11.483,11.739,11.283,11.397,471480,0
2016-07-05,11.302,11.302,10.722,10.883,316999,0
2016-07-06,10.75,10.75,10.379,10.645,616084,0
2016-07-07,10.741,10.864,10.484,10.493,403473,0
2016-07-08,10.769,10.798,10.522,10.626,489805,0
2016-07-11,10.655,10.693,10.465,10.636,493745,0
2016-07-12,10.598,10.883,10.588,10.703,924401,0
2016-07-13,10.836,10.969,10.731,10.76,477379,0
2016-07-14,10.959,11.016,10.674,10.703,416387,0
2016-07-15,10.75,10.769,10.484,10.645,335455,0
2016-07-18,10.664,10.988,10.607,10.988,357159,0
2016-07-19,10.912,11.33,10.902,11.036,497020,0
2016-07-20,10.94,11.159,10.617,11.102,414453,0
2016-07-21,11.016,11.207,10.731,10.826,585636,0
2016-07-22,10.969,11.302,10.855,11.273,596320,0
2016-07-25,11.245,11.254,10.912,11.074,335318,0
2016-07-26,11.083,11.245,11.064,11.169,265213,0
2016-07-27,11.14,11.207,10.988,11.074,213660,0
2016-07-28,11.036,11.083,10.798,10.845,358125,0
2016-07-29,10.883,11.074,10.703,10.94,645267,0
2016-08-01,10.883,11.264,10.845,11.121,425303,0
2016-08-02,11.178,11.311,10.56,10.76,568982,0
2016-08-03,10.579,10.798,10.512,10.769,502312,0
2016-08-04,10.788,12.139,10.75,12.091,956705,0
2016-08-05,12.13,12.643,12.119,12.501,747407,0
2016-08-08,12.567,12.862,12.344,12.51,408898,0
2016-08-09,12.596,12.624,12.386,12.472,372443,0
2016-08-10,12.662,12.786,12.405,12.501,327074,0
2016-08-11,12.52,12.795,12.405,12.776,370797,0
2016-08-12,12.482,12.529,11.996,12.225,465621,0
2016-08-15,12.767,13.243,12.767,13.157,463636,0
2016-08-16,13.157,13.186,12.71,12.834,504984,0
2016-08-17,12.776,12.938,12.653,12.843,572841,0
2016-08-18,12.748,12.748,12.443,12.672,426604,0
2016-08-19,12.605,13.09,12.424,12.986,413930,0
2016-08-22,12.929,12.967,12.596,12.767,446056,0
2016-08-23,13.024,13.547,12.986,13.195,709558,0
2016-08-24,13.1,13.281,12.7,13.128,413652,0
2016-08-25,13.176,13.243,12.757,12.815,334074,0
2016-08-26,12.748,13.014,12.482,12.548,492901,0
2016-08-29,12.529,13.1,12.52,12.957,459167,0
2016-08-30,13.138,13.775,13.119,13.557,645549,0
2016-08-31,14.051,14.156,13.928,14.099,941791,0
2016-09-01,14.194,14.394,13.994,14.356,1013705,0
2016-09-02,14.508,14.565,14.194,14.346,793049,0
2016-09-06,14.441,14.46,14.004,14.28,636077,0
2016-09-07,14.308,14.327,14.156,14.327,272762,0
2016-09-08,14.327,14.413,14.085,14.127,413783,0
2016-09-09,13.794,13.794,13.395,13.471,571164,0
2016-09-12,13.357,13.88,13.338,13.804,296554,0
2016-09-13,13.48,13.595,12.872,13.138,343911,0
2016-09-14,13.033,13.147,12.967,13.024,271574,0
2016-09-15,13.1,13.347,12.967,13.328,211109,0
2016-09-16,13.176,13.509,13.081,13.461,254202,0
2016-09-19,13.652,13.785,13.461,13.499,205760,0
2016-09-20,13.69,13.718,13.3,13.3,378669,0
2016-09-21,13.347,13.68,13.338,13.557,471150,0
2016-09-22,13.728,13.823,13.262,13.309,292254,0
2016-09-23,13.338,13.566,13.338,13.471,271649,0
2016-09-26,13.433,13.499,13.252,13.347,325801,0
2016-09-27,13.385,13.576,13.171,13.528,188998,0
2016-09-28,14.432,14.998,14.432,14.936,736326,0
2016-09-29,15.326,15.459,14.85,14.974,768995,0
2016-09-30,14.47,14.907,14.422,14.632,375171,0
2016-10-03,14.993,15.364,14.746,15.24,525708,0
2016-10-04,15.06,15.088,14.358,14.498,599549,0
2016-10-05,14.746,15.155,14.736,14.936,443695,0
2016-10-06,15.01,15.24,14.88,15.14,560657,0
2016-10-07,15.3,15.3,14.93,15.17,192526,0
2016-10-10,15.33,15.58,15.32,15.57,487979,0
2016-10-11,15.58,16.42,15.57,16.35,1067911,0
2016-10-12,16.44,16.65,16.3152,16.53,494781,0
2016-10-13,16.39,16.69,16.05,16.49,406139,0
2016-10-14,16.88,17.3,16.88,16.95,864775,0
2016-10-17,16.92,17.405,16.92,17.27,756711,0
2016-10-18,17.44,17.45,17.09,17.35,414112,0
2016-10-19,17.48,17.84,17.2,17.53,668609,0
2016-10-20,17.62,18.1,17.47,17.94,496971,0
2016-10-21,17.77,18.03,17.61,17.97,473631,0
2016-10-24,18.27,18.4,18.01,18.26,519042,0
2016-10-25,18.25,18.35,17.97,18.02,574280,0
2016-10-26,17.45,17.74,17.18,17.47,585293,0
2016-10-27,17.7,17.8,17.47,17.49,360912,0
2016-10-28,17.43,17.58,17.04,17.23,427252,0
2016-10-31,17.65,17.84,17.52,17.75,487120,0
2016-11-01,17.87,18.18,17.52,17.7,501319,0
2016-11-02,17.6,17.72,17.28,17.41,230686,0
2016-11-03,17.05,17.24,16.4701,16.5,668541,0
2016-11-04,16.13,16.6,16.01,16.24,606847,0
2016-11-07,16.75,17.15,16.63,17.14,334618,0
2016-11-08,17.37,17.75,17.28,17.48,367199,0
2016-11-09,16.82,17.38,16.74,16.99,503164,0
2016-11-10,16.55,16.95,16.393,16.91,799105,0
2016-11-11,16.94,16.9901,16.23,16.68,969761,0
2016-11-14,15.9,16.27,15.33,16.25,625644,0
2016-11-15,16.36,16.7854,16.36,16.69,378521,0
2016-11-16,15.96,16.37,15.79,16.09,796235,0
2016-11-17,16.01,16.4,15.95,16.06,240050,0
2016-11-18,15.94,16.21,15.73,15.79,552291,0
2016-11-21,15.91,16.59,15.88,16.56,434899,0
2016-11-22,17.11,17.2,16.5,16.76,521790,0
2016-11-23,15.83,16.13,15.64,15.91,1052026,0
2016-11-25,15.66,15.74,15.33,15.34,477087,0
2016-11-28,15.71,16.41,15.63,16.28,592288,0
2016-11-29,16.23,16.61,16.16,16.32,293446,0
2016-11-30,16.6,16.73,16.19,16.31,499923,0
2016-12-01,15.67,15.83,15.2572,15.61,1017520,0
2016-12-02,16.88,17.94,16.79,17.67,1926734,0
2016-12-05,18.6,19.2,18.58,18.83,1036194,0
2016-12-06,18.99,19.52,18.97,19.28,509300,0
2016-12-07,19.39,19.51,19.24,19.48,546770,0
2016-12-08,19.27,19.64,19.04,19.58,497270,0
2016-12-09,18.91,19.48,18.88,19.12,849286,0
2016-12-12,19.12,19.75,19.12,19.55,540906,0
2016-12-13,19.66,19.91,19.52,19.83,426913,0
2016-12-14,19.73,19.97,19.55,19.6,732723,0
2016-12-15,19.98,20.02,19.6,19.94,645640,0
2016-12-16,19.81,19.9801,19.57,19.77,472185,0
2016-12-19,19.77,19.91,19.45,19.9,737361,0
2016-12-20,19.91,19.98,19.64,19.74,384889,0
2016-12-21,20.44,20.55,20.1,20.53,544297,0
2016-12-22,20.24,20.32,19.93,20.28,335315,0
2016-12-23,19.49,20.36,19.4,20.34,462414,0
2016-12-27,20.26,20.5,20.07,20.34,564183,0
2016-12-28,20.42,20.94,20.4,20.91,308598,0
2016-12-29,20.7,21.257,20.7,21.1,459428,0
2016-12-30,21.13,21.43,21,21.21,282650,0
2017-01-03,21.56,22.085,21.56,22.07,651431,0
2017-01-04,22.35,22.39,21.75,21.98,522620,0
2017-01-05,22.31,22.81,22.25,22.28,353295,0
2017-01-06,22.06,22.16,21.63,21.77,369201,0
2017-01-09,21.81,22.2,21.73,21.91,307452,0
2017-01-10,22.48,22.69,22.07,22.25,327107,0
2017-01-11,22.31,22.87,22.25,22.82,365368,0
2017-01-12,23.11,23.15,22.79,22.84,279220,0
2017-01-13,22.6,22.6,22,22.06,548012,0
2017-01-17,21.79,22.06,21.61,21.93,513593,0
2017-01-18,21.87,22,21.79,21.8,711681,0
2017-01-19,21.92,21.97,21.46,21.66,420572,0
2017-01-20,21.76,22.06,21.73,22.02,317558,0
2017-01-23,22.08,22.48,22.06,22.44,257878,0
2017-01-24,22.22,22.28,21.67,21.84,673851,0
2017-01-25,21.87,22.2,21.8,22.05,409989,0
2017-01-26,21.41,21.64,21.23,21.54,618956,0
2017-01-27,21.52,21.92,21.38,21.82,435543,0
2017-01-30,21.46,21.54,20.97,21.07,353640,0
2017-01-31,20.84,20.85,20.45,20.69,443849,0
2017-02-01,20.96,20.97,20.3744,20.63,468828,0
2017-02-02,20.75,20.86,20.55,20.64,295414,0
2017-02-03,19.9,19.96,19.68,19.86,1422027,0
2017-02-06,20.35,20.73,19.97,20.14,461667,0
2017-02-07,20.78,21,20.58,20.89,608691,0
2017-02-08,21.33,21.72,21.14,21.61,536660,0
2017-02-09,21.72,21.78,21.225,21.48,449500,0
2017-02-10,21.86,22.1,21.65,21.74,514903,0
2017-02-13,21.8,21.97,21.52,21.73,513895,0
2017-02-14,21.8,22.065,21.49,22,314243,0
2017-02-15,21.65,21.67,21.18,21.44,711884,0
2017-02-16,21.8,22.4,21.45,21.49,369620,0
2017-02-17,21.42,21.52,21.209,21.4,253393,0
2017-02-21,21.84,22.07,21.65,22.06,638206,0
2017-02-22,22.05,22.48,21.96,22.19,668250,0
2017-02-23,22.44,22.4999,21.3,21.49,621207,0
2017-02-24,21.05,21.36,20.61,20.68,408871,0
2017-02-27,20.75,20.81,20.45,20.63,304890,0
2017-02-28,20.68,20.83,20.35,20.61,696120,0
2017-03-01,20.83,21.35,20.59,21.16,705312,0
2017-03-02,20.91,21.14,20.37,20.59,782218,0
2017-03-03,20.54,20.71,20.09,20.49,496884,0
2017-03-06,20.68,20.69,20.02,20.31,624218,0
2017-03-07,20.12,20.16,19.62,19.88,648373,0
2017-03-08,19.39,19.61,19.25,19.3,563732,0
2017-03-09,19.49,19.57,19.1,19.17,325283,0
2017-03-10,19.77,19.79,19.42,19.5,306476,0
2017-03-13,19.71,19.86,19.47,19.8,368146,0
2017-03-14,19.56,19.57,19.08,19.24,395050,0
2017-03-15,19.46,20.36,19.38,20.25,434779,0
2017-03-16,20.44,20.6,20.31,20.34,296935,0
2017-03-17,20.49,20.56,19.98,20.22,401879,0
2017-03-20,20.22,20.79,20.2,20.7,279065,0
2017-03-21,20.68,20.74,19.81,20.06,330696,0
2017-03-22,20.07,20.23,19.65,19.96,496253,0
2017-03-23,19.67,20.25,19.59,20.16,460077,0
2017-03-24,20.66,20.79,20.18,20.25,359569,0
2017-03-27,20.04,20.842,19.94,20.65,420183,0
2017-03-28,20.05,20.32,19.59,20.2,754189,0
2017-03-29,20.26,20.7,20.26,20.65,309394,0
2017-03-30,20.44,20.6,20,20.08,571604,0
2017-03-31,20,20.49,19.64,20.35,338632,0
2017-04-03,20.39,20.64,20.11,20.5,291959,0
2017-04-04,20.92,21.21,20.78,21.19,327018,0
2017-04-05,21.37,21.5,20.87,20.88,517021,0
2017-04-06,20.86,21.04,20.66,20.77,501255,0
2017-04-07,19.26,21.54,19.21,21.05,1752837,0
2017-04-10,21.25,21.84,21.05,21.23,808240,0
2017-04-11,21.53,21.63,20.93,21.37,880998,0
2017-04-12,21.09,21.18,20.21,20.87,546157,0
2017-04-13,20.68,20.78,20.2,20.33,852945,0
2017-04-17,20.49,20.49,19.84,20.03,369853,0
2017-04-18,19.9,20.58,19.86,20.41,391440,0
2017-04-19,20.47,20.47,19.765,19.84,301571,0
2017-04-20,20.1,20.36,19.92,20.19,262275,0
2017-04-21,20.27,20.37,20.17,20.2,399888,0
2017-04-24,20.58,21.21,20.5,21.08,513826,0
2017-04-25,20.58,21.31,20.48,21.3,865727,0
2017-04-26,21,21.33,20.85,21.22,547521,0
2017-04-27,21.48,21.49,20.78,21.31,545934,0
2017-04-28,21.14,21.61,21.11,21.56,429721,0
2017-05-01,21.61,21.78,21.49,21.57,151031,0
2017-05-02,21.73,22.32,21.52,21.95,454712,0
2017-05-03,22.01,22.31,21.83,21.93,413509,0
2017-05-04,21.57,21.65,20.96,21.13,498676,0
2017-05-05,21.3,21.65,21.25,21.48,718719,0
2017-05-08,21.48,21.75,21.17,21.26,535692,0
2017-05-09,21.55,22.01,21.49,21.87,717966,0
2017-05-10,22.21,22.2799,21.73,21.85,421501,0
2017-05-11,21.85,21.93,21.57,21.65,238557,0
2017-05-12,21.67,22.02,21.63,21.64,390310,0
2017-05-15,22.54,22.66,21.29,21.44,776398,0
2017-05-16,21.45,21.6,20.9,21.15,440967,0
2017-05-17,20.75,20.81,20.11,20.29,476403,0
2017-05-18,17.98,19.67,17.441,18.99,2271256,0
2017-05-19,19.06,19.92,19.03,19.48,1060635,0
2017-05-22,19.06,19.48,18.82,19.23,1030659,0
2017-05-23,19.38,20.24,19.38,20.2,546078,0
2017-05-24,20.21,20.38,19.98,20.03,601633,0
2017-05-25,20.05,20.56,20.05,20.41,585271,0
2017-05-26,20.66,20.7199,20.4,20.49,505167,0
2017-05-30,20.83,21.08,20.7,20.82,550625,0
2017-05-31,20.92,21.05,20.49,20.6,675450,0
2017-06-01,20.76,21,20.57,20.79,315060,0
2017-06-02,20.87,20.9098,20.53,20.74,412886,0
2017-06-05,20.78,21.32,20.74,21.07,346692,0
2017-06-06,21.35,21.35,20.69,20.86,326775,0
2017-06-07,21.1,21.38,21.0101,21.36,279463,0
2017-06-08,21.19,21.39,21.12,21.19,344008,0
2017-06-09,21.32,21.56,20.5659,20.59,435500,0
2017-06-12,20.37,20.45,19.83,20.2,366336,0
2017-06-13,20.14,20.26,19.84,20.04,209249,0
2017-06-14,20.18,20.18,19.61,19.79,312079,0
2017-06-15,19.59,19.74,19.31,19.56,155549,0
2017-06-16,19.56,20.2,19.53,19.99,331426,0
2017-06-19,20.21,20.61,20.16,20.3,326130,0
2017-06-20,20.09,20.09,19.2,19.33,390562,0
2017-06-21,19.29,19.3701,19.01,19.14,303063,0
2017-06-22,19.41,19.71,19.31,19.56,240064,0
2017-06-23,19.58,19.67,19.3,19.36,219204,0
2017-06-26,19.76,19.85,19.46,19.68,308500,0
2017-06-27,19.52,19.89,19.37,19.83,249891,0
2017-06-28,19.97,20.51,19.93,20.43,353220,0
2017-06-29,20.62,20.62,20.22,20.52,359398,0
2017-06-30,20.44,20.89,20.39,20.72,281103,0
2017-07-03,21.08,21.15,20.72,20.96,222266,0
2017-07-05,20.97,21.09,20.775,20.88,399398,0
2017-07-06,20.67,20.73,20.1,20.51,474103,0
2017-07-07,20.63,20.65,20.18,20.39,533336,0
2017-07-10,20.72,21.3,20.71,21.12,327113,0
2017-07-11,21.13,21.46,20.97,21.24,282965,0
2017-07-12,21.5,21.95,21.34,21.85,411642,0
2017-07-13,21.98,22.31,21.9,22.24,339191,0
2017-07-14,22.31,22.72,22.27,22.68,470711,0
2017-07-17,23.38,24.4,23.21,23.86,964738,0
2017-07-18,23.92,24.33,23.79,24.06,417988,0
2017-07-19,25.04,25.14,24.71,24.97,885233,0
2017-07-20,25.43,25.65,25.1,25.45,652207,0
2017-07-21,25.13,25.23,24.59,24.77,877497,0
2017-07-24,24.72,24.72,24.09,24.32,535895,0
2017-07-25,24.54,24.56,24.3,24.35,363838,0
2017-07-26,24.24,24.53,24.17,24.5,275984,0
2017-07-27,24.55,24.55,24.095,24.15,322477,0
2017-07-28,24.1,24.25,23.9,24.15,254087,0
2017-07-31,24.25,24.3,23.75,24.02,457994,0
2017-08-01,24.01,24.16,23.84,23.95,184231,0
2017-08-02,23.94,25.17,23.89,24.97,627959,0
2017-08-03,24.72,24.73,24.3,24.53,525182,0
2017-08-04,25.08,25.66,25.01,25.43,334505,0
2017-08-07,25.42,25.68,25.42,25.59,399017,0
2017-08-08,25.52,25.54,24.86,24.93,290780,0
2017-08-09,24.61,24.73,24.26,24.41,253067,0
2017-08-10,24.35,24.36,23.68,23.8,230448,0
2017-08-11,23.64,24.2,23.47,23.81,389863,0
2017-08-14,23.61,24.39,23.61,24.14,393226,0
2017-08-15,23.99,24.35,23.82,24.03,377248,0
2017-08-16,24.75,25,24.23,24.67,375181,0
2017-08-17,24.4,24.4777,23.71,23.73,284634,0
2017-08-18,23.64,24.29,23.27,24.09,300534,0
2017-08-21,23.96,24,23.34,23.55,402076,0
2017-08-22,23.74,24.1,23.55,23.6,317339,0
2017-08-23,23.55,23.72,23.41,23.64,160289,0
2017-08-24,23.53,24.05,23.52,23.9,157651,0
2017-08-25,23.91,24.08,23.52,23.6,181934,0
2017-08-28,23.9,24.28,23.9,24.06,208803,0
2017-08-29,24.05,24.44,23.98,24.4,285885,0
2017-08-30,24.29,24.43,24.07,24.32,359936,0
2017-08-31,24.39,24.505,24.01,24.13,440922,0
2017-09-01,24.42,24.6,24.26,24.41,228273,0
2017-09-05,25.34,25.34,24.695,24.84,483297,0
2017-09-06,25.26,26.25,25.26,25.99,660051,0
2017-09-07,26.07,26.46,25.46,25.58,300535,0
2017-09-08,25.81,25.91,25.08,25.38,402491,0
2017-09-11,25.76,26.51,25.73,26.3,249149,0
2017-09-12,26.4,26.98,26.4,26.7,522594,0
2017-09-13,26.63,26.71,25.86,26.13,501805,0
2017-09-14,26.1,26.37,25.93,26.29,242560,0
2017-09-15,26.44,26.72,26.1,26.4,643662,0
2017-09-18,26.4,26.87,26.08,26.35,454770,0
2017-09-19,26.75,27.16,26.49,26.75,590038,0
2017-09-20,28.17,28.69,27.86,28.58,969069,0
2017-09-21,28.42,28.78,27.91,28.1,263621,0
2017-09-22,27.95,28.17,27.71,27.88,226809,0
2017-09-25,27.89,27.89,26.82,26.85,408300,0
2017-09-26,26.82,27.23,26.711,27.01,288269,0
2017-09-27,27.17,27.18,25.75,26.32,440631,0
2017-09-28,26.15,26.72,25.83,26.53,436297,0
2017-09-29,26.5,27.15,26.5,26.74,455349,0
2017-10-02,26.66,27.28,26.66,27.11,385976,0
2017-10-03,27.21,28.22,27.165,28.21,551587,0
2017-10-04,28.07,28.5,27.85,28.32,510816,0
2017-10-05,29.01,29.07,27.93,28.06,888294,0
2017-10-06,28.06,29.0918,28.06,29,414946,0
2017-10-09,29.03,29.14,28.63,28.75,210952,0
2017-10-10,28.85,29.03,28.42,28.59,326568,0
2017-10-11,28.81,28.93,28.52,28.77,305603,0
2017-10-12,28.53,28.87,28.09,28.8,106250,0
2017-10-13,29.08,29.15,28.44,29.04,269697,0
2017-10-16,29.13,29.52,29.03,29.4,277778,0
2017-10-17,29.67,29.88,29.08,29.21,787064,0
2017-10-18,29.48,29.65,29.18,29.22,345203,0
2017-10-19,29.18,29.57,28.94,29.26,230275,0
2017-10-20,29.83,29.94,29.405,29.5,272520,0
2017-10-23,29.04,29.04,28.46,28.55,472899,0
2017-10-24,28.17,29.205,28.17,29.19,338673,0
2017-10-25,29.31,29.49,28.56,29.33,281413,0
2017-10-26,29.29,29.5,28.79,28.8,211523,0
2017-10-27,29.05,29.46,28.77,29.31,331339,0
2017-10-30,28.55,33.73,28.55,32.56,3861156,0
2017-10-31,31.28,32.28,31.24,31.97,1393089,0
2017-11-01,31.59,31.67,30.65,31,815510,0
2017-11-02,30.97,31.5,30.88,31.17,406699,0
2017-11-03,30.57,31.001,29.71,30.37,928417,0
2017-11-06,30.52,31.5,30.15,31.46,794081,0
2017-11-07,30.66,30.87,30.135,30.6,948035,0
2017-11-08,30.84,31.5,30.39,31.32,415713,0
2017-11-09,30.89,31.18,30.21,30.95,731712,0
2017-11-10,30.24,30.71,30.02,30.03,329523,0
