Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,30.739,30.739,29.958,30.667,14308,0
2005-02-28,30.921,31.002,30.539,30.686,14671,0
2005-03-01,30.476,30.803,30.276,30.567,12102,0
2005-03-02,30.677,30.812,30.677,30.785,1164,0
2005-03-03,30.294,30.731,30.294,30.712,4918,0
2005-03-04,30.193,31.048,30.193,30.995,8543,0
2005-03-07,31.012,31.057,30.639,31.022,8879,0
2005-03-08,31.23,31.258,30.941,30.976,13507,0
2005-03-09,30.703,31.376,30.422,30.422,14283,0
2005-03-10,30.657,30.721,30.121,30.121,5255,0
2005-03-11,30.012,30.303,30.012,30.185,24987,0
2005-03-14,30.531,30.531,30.021,30.103,4839,0
2005-03-15,29.74,30.23,29.648,29.648,13925,0
2005-03-16,29.648,29.93,29.257,29.257,17080,0
2005-03-17,29.557,30.058,29.557,29.958,9820,0
2005-03-18,29.785,29.922,29.466,29.811,4102,0
2005-03-21,29.648,29.648,29.039,29.039,12430,0
2005-03-22,31.376,31.376,28.648,28.648,17070,0
2005-03-23,28.585,28.585,27.219,27.738,30551,0
2005-03-24,27.538,27.948,27.156,27.156,12946,0
2005-03-28,27.284,27.411,26.984,27.357,18275,0
2005-03-29,26.283,27.538,26.283,26.657,7506,0
2005-03-30,26.247,26.838,25.847,26.838,11487,0
2005-03-31,27.728,27.757,27.302,27.738,18622,0
2005-04-01,28.192,28.239,27.993,28.202,38181,0
2005-04-04,27.229,28.511,27.229,28.511,22550,0
2005-04-05,28.23,28.375,27.62,27.93,16216,0
2005-04-06,27.812,28.037,27.511,27.857,4780,0
2005-04-07,27.757,27.802,27.302,27.402,11279,0
2005-04-08,27.074,27.166,26.81,27.083,10178,0
2005-04-11,27.156,27.447,27.057,27.274,5168,0
2005-04-12,27.293,27.293,26.829,27.019,5235,0
2005-04-13,27.255,27.255,26.456,26.72,9127,0
2005-04-14,26.383,26.484,26.001,26.101,12938,0
2005-04-15,25.919,26.101,25.21,25.329,31258,0
2005-04-18,25.011,25.046,24.555,24.901,40781,0
2005-04-19,24.901,25.337,24.792,25.202,9743,0
2005-04-20,25.7,25.7,24.701,24.974,19752,0
2005-04-21,24.782,24.983,24.782,24.955,4906,0
2005-04-22,25.127,25.127,24.938,24.991,6759,0
2005-04-25,25.355,25.355,24.782,25.156,5500,0
2005-04-26,24.655,24.772,24.463,24.629,9538,0
2005-04-27,24.2,24.864,24.2,24.219,9970,0
2005-04-28,23.992,23.992,22.873,23.4,27340,0
2005-04-29,23.627,23.627,23.054,23.145,17561,0
2005-05-02,23.363,23.436,23.245,23.318,16086,0
2005-05-03,23.855,25.21,23.519,24.856,37555,0
2005-05-04,25.274,25.638,24.883,25.638,48136,0
2005-05-05,26.237,26.402,25.656,26.328,34581,0
2005-05-06,26.602,26.602,25.901,26.001,17631,0
2005-05-09,25.893,26.165,25.729,25.8,21299,0
2005-05-10,24.6,26.001,24.6,25.345,15383,0
2005-05-11,25.192,25.192,24.756,24.792,3519,0
2005-05-12,24.001,24.983,24.001,24.382,2368,0
2005-05-13,23.709,24.483,23.709,24.128,9758,0
2005-05-16,23.21,24.619,23.21,24.573,11875,0
2005-05-17,24.418,24.418,23.865,24.246,8737,0
2005-05-18,24.109,25.71,24.101,25.501,14011,0
2005-05-19,25.382,25.556,25.081,25.391,8826,0
2005-05-20,25.465,25.647,25.465,25.546,6047,0
2005-05-23,26.165,26.165,25.42,26.046,4745,0
2005-05-24,25.738,25.755,25.436,25.656,10885,0
2005-05-25,25.474,26.01,25.4,26.01,13745,0
2005-05-26,25.829,25.874,25.765,25.784,3096,0
2005-05-27,25.965,26.109,25.855,25.947,12208,0
2005-05-31,26.373,27.239,26.165,26.283,43155,0
2005-06-01,27.284,27.284,26.101,26.328,28000,0
2005-06-02,24.772,26.692,24.772,25.838,24266,0
2005-06-03,26.064,26.229,25.82,25.893,5219,0
2005-06-06,25.838,25.893,25.165,25.165,10252,0
2005-06-07,25.282,25.282,24.373,24.509,5828,0
2005-06-08,25.074,25.111,24.802,24.819,4831,0
2005-06-09,26.365,26.365,25.192,25.282,29361,0
2005-06-10,25.601,25.601,25.375,25.375,14774,0
2005-06-13,26.356,26.365,25.375,26.301,15295,0
2005-06-14,26.165,26.247,25.919,26.192,12287,0
2005-06-15,26.774,26.784,25.938,26.084,19042,0
2005-06-16,26.183,26.874,26.183,26.81,17308,0
2005-06-17,25.074,28.356,25.074,28.111,107128,0
2005-06-20,28.192,28.721,27.984,28.602,14995,0
2005-06-21,28.556,28.721,28.393,28.393,7588,0
2005-06-22,27.302,28.311,27.302,27.802,9255,0
2005-06-23,27.711,27.876,27.647,27.812,7876,0
2005-06-24,27.302,27.829,27.284,27.666,14826,0
2005-06-27,27.902,28.03,27.757,28.002,15507,0
2005-06-28,28.702,28.702,27.128,27.239,38189,0
2005-06-29,27.837,28.011,27.438,27.975,61579,0
2005-06-30,28.02,28.056,27.721,27.993,7892,0
2005-07-01,27.738,28.084,27.738,28.076,3987,0
2005-07-05,27.738,27.738,27.32,27.32,3697,0
2005-07-06,27.284,27.583,27.239,27.239,4306,0
2005-07-07,27.311,27.411,27.128,27.174,10984,0
2005-07-08,27.392,27.52,27.255,27.392,10983,0
2005-07-11,27.566,27.693,27.429,27.693,12069,0
2005-07-12,27.792,28.076,27.792,27.993,6007,0
2005-07-13,29.084,29.084,27.938,28.202,6101,0
2005-07-14,28.356,28.648,28.101,28.502,34636,0
2005-07-15,28.611,28.611,27.948,28.192,6103,0
2005-07-18,28.192,28.402,28.101,28.101,9049,0
2005-07-19,28.239,28.239,27.766,28.02,10061,0
2005-07-20,28.066,28.385,28.066,28.284,9150,0
2005-07-21,28.41,28.547,28.385,28.385,7218,0
2005-07-22,29.32,29.32,28.293,28.375,8380,0
2005-07-25,28.346,28.393,28.293,28.33,10495,0
2005-07-26,28.321,28.321,27.812,28.257,12448,0
2005-07-27,27.892,28.22,27.792,27.902,6789,0
2005-07-28,28.03,28.084,27.792,27.956,6184,0
2005-07-29,27.93,28.284,27.93,28.266,10133,0
2005-08-01,27.911,28.993,27.911,28.802,3960,0
2005-08-02,28.967,28.967,28.356,28.42,15164,0
2005-08-03,28.575,28.729,28.43,28.729,11828,0
2005-08-04,28.694,28.721,28.42,28.42,6597,0
2005-08-05,29.493,29.493,27.329,27.483,14943,0
2005-08-08,27.557,28.33,27.474,28.192,20468,0
2005-08-09,28.056,28.175,27.821,28.175,12645,0
2005-08-10,28.066,28.939,28.056,28.939,18338,0
2005-08-11,28.34,30.012,28.34,28.811,24371,0
2005-08-12,29.667,29.667,28.566,28.967,30871,0
2005-08-15,28.657,29.476,28.456,29.476,5703,0
2005-08-16,29.466,29.74,29.412,29.684,3776,0
2005-08-17,29.248,29.493,29.248,29.294,2583,0
2005-08-18,29.111,29.294,28.875,29.257,12588,0
2005-08-19,30.094,30.094,29.348,29.694,2707,0
2005-08-22,29.912,30.467,29.912,30.412,8700,0
2005-08-23,30.686,30.921,30.313,30.512,13274,0
2005-08-24,30.503,32.467,29.975,30.121,13191,0
2005-08-25,30.267,30.494,30.203,30.358,4859,0
2005-08-26,30.767,30.895,30.632,30.693,4244,0
2005-08-29,31.65,31.65,30.467,30.693,27597,0
2005-08-30,31.539,31.539,30.185,30.313,15832,0
2005-08-31,30.803,31.121,30.776,30.902,25791,0
2005-09-01,31.002,32.076,31.002,31.967,6963,0
2005-09-02,32.512,32.512,31.849,31.967,3575,0
2005-09-06,31.077,31.894,31.077,31.894,9869,0
2005-09-07,32.495,32.495,31.704,31.812,47473,0
2005-09-08,31.73,31.758,31.166,31.522,5348,0
2005-09-09,31.504,31.921,31.468,31.786,7429,0
2005-09-12,31.567,31.676,31.44,31.658,17288,0
2005-09-13,31.812,31.812,31.604,31.812,3411,0
2005-09-14,31.758,31.858,31.704,31.812,7406,0
2005-09-15,31.786,31.822,31.103,31.786,3738,0
2005-09-16,31.067,32.34,31.067,32.268,40608,0
2005-09-19,32.512,32.685,32.44,32.541,15695,0
2005-09-20,32.531,32.531,32.195,32.395,13221,0
2005-09-21,32.013,32.694,32.013,32.567,8858,0
2005-09-22,32.631,32.631,32.222,32.43,117330,0
2005-09-23,32.35,32.504,32.286,32.45,64522,0
2005-09-26,32.64,32.64,31.822,32.131,72051,0
2005-09-27,32.049,32.049,31.212,31.64,23522,0
2005-09-28,31.376,32.131,30.739,32.021,13676,0
2005-09-29,32.167,32.74,32.095,32.459,11182,0
2005-09-30,32.74,33.423,32.595,33.313,20779,0
2005-10-03,33.559,33.559,32.749,32.986,20516,0
2005-10-04,32.476,32.558,31.522,32.359,69646,0
2005-10-05,32.058,32.076,31.204,31.357,35493,0
2005-10-06,31.121,32.722,30.648,31.002,33959,0
2005-10-07,30.657,31.321,30.657,30.921,6488,0
2005-10-10,31.103,31.103,30.593,30.686,3196,0
2005-10-11,30.284,30.912,30.284,30.84,6920,0
2005-10-12,30.921,31.74,29.702,30.203,34803,0
2005-10-13,29.585,29.922,29.193,29.922,14897,0
2005-10-14,30.012,30.012,28.475,29.74,4163,0
2005-10-17,29.766,33.304,28.92,28.975,20820,0
2005-10-18,29.103,29.103,28.011,28.138,23337,0
2005-10-19,28.22,28.22,27.438,27.93,16877,0
2005-10-20,27.392,27.938,27.392,27.747,4249,0
2005-10-21,27.647,27.984,27.493,27.503,4032,0
2005-10-24,28.138,28.42,27.593,28.321,5846,0
2005-10-25,28.648,28.929,28.293,28.785,8361,0
2005-10-26,28.929,29.266,28.748,28.748,5961,0
2005-10-27,28.894,28.967,28.594,28.639,5443,0
2005-10-28,28.002,29.111,28.002,29.003,3488,0
2005-10-31,28.402,28.83,28.192,28.266,3845,0
2005-11-01,28.202,29.121,27.738,28.393,18552,0
2005-11-02,27.883,30.148,27.876,30.148,14686,0
2005-11-03,30.512,31.576,30.384,30.384,12732,0
2005-11-04,31.077,31.077,29.975,30.585,2996,0
2005-11-07,30.731,30.731,30.212,30.422,3254,0
2005-11-08,30.012,30.012,29.684,29.694,1564,0
2005-11-09,29.985,30.103,29.748,30.012,10641,0
2005-11-10,29.93,30.058,29.667,29.74,13768,0
2005-11-11,29.72,30.367,29.72,30.367,7168,0
2005-11-14,30.284,30.284,29.657,29.875,1264,0
2005-11-15,30.039,30.039,29.73,29.73,440,0
2005-11-16,30.403,30.403,27.948,29.804,3042,0
2005-11-17,30.029,30.029,29.557,29.884,3760,0
2005-11-18,29.62,29.675,29.557,29.639,890,0
2005-11-21,30.422,31.412,30.422,31.412,4509,0
2005-11-22,31.376,31.622,31.195,31.622,3224,0
2005-11-23,31.595,31.595,30.995,31.048,14350,0
2005-11-25,31.777,31.777,31.676,31.676,243,0
2005-11-28,31.403,31.84,31.403,31.786,7494,0
2005-11-29,31.832,32.095,31.712,31.832,8170,0
2005-11-30,31.712,32.913,31.712,32.586,16989,0
2005-12-01,32.149,32.541,31.867,32.459,13411,0
2005-12-02,32.868,35.724,32.805,35.131,97445,0
2005-12-05,35.769,35.769,34.278,34.278,28952,0
2005-12-06,33.941,34.533,33.368,33.577,18725,0
2005-12-07,33.277,33.787,32.659,32.668,10470,0
2005-12-08,32.467,33.632,32.467,32.74,25114,0
2005-12-09,33.195,33.759,32.968,33.104,27433,0
2005-12-12,33.868,33.868,32.149,32.395,38604,0
2005-12-13,32.413,33.541,32.286,33.541,8951,0
2005-12-14,34.278,34.559,33.759,33.96,21048,0
2005-12-15,33.604,33.787,33.094,33.749,15408,0
2005-12-16,33.832,35.131,32.668,32.668,38235,0
2005-12-19,33.013,33.039,32.622,32.64,5243,0
2005-12-20,32.375,32.395,31.513,32.186,104371,0
2005-12-21,31.832,32.631,31.832,32.295,135695,0
2005-12-22,32.73,32.73,32.112,32.44,16969,0
2005-12-23,32.375,32.85,32.33,32.722,7101,0
2005-12-27,33.232,33.232,32.714,32.885,7753,0
2005-12-28,33.114,33.823,33.104,33.149,171316,0
2005-12-29,33.441,33.65,33.149,33.277,6871,0
2005-12-30,33.277,33.586,33.139,33.495,8686,0
2006-01-03,34.269,34.269,33.403,33.413,8715,0
2006-01-04,33.886,33.922,33.586,33.922,6257,0
2006-01-05,34.322,34.676,33.596,34.66,24421,0
2006-01-06,34.641,34.822,34.641,34.722,4591,0
2006-01-09,35.106,35.122,34.068,34.941,22950,0
2006-01-10,34.259,34.686,33.986,34.541,12081,0
2006-01-11,34.741,35.887,34.705,35.805,30728,0
2006-01-12,35.74,36.423,35.74,36.114,14070,0
2006-01-13,36.378,36.833,36.197,36.769,23922,0
2006-01-17,37.279,37.487,37.115,37.487,31449,0
2006-01-18,37.287,37.287,34.559,35.714,27706,0
2006-01-19,35.385,36.033,35.385,35.724,13627,0
2006-01-20,35.832,36.769,34.504,36.069,80158,0
2006-01-23,37.123,37.269,35.923,36.586,139390,0
2006-01-24,37.97,37.97,36.642,36.987,10729,0
2006-01-25,36.833,37.423,36.651,36.677,14014,0
2006-01-26,37.979,37.979,36.778,37.16,51330,0
2006-01-27,37.988,37.988,37.123,37.123,16385,0
2006-01-30,36.397,37.887,36.397,37.741,17397,0
2006-01-31,38.934,38.934,37.305,38.06,22745,0
2006-02-01,38.133,38.187,37.123,37.305,17874,0
2006-02-02,37.652,38.815,36.769,38.679,32828,0
2006-02-03,39.234,39.234,38.361,38.551,79893,0
2006-02-06,39.215,39.215,38.315,38.425,26996,0
2006-02-07,38.824,38.824,36.323,36.323,82127,0
2006-02-08,37.305,37.305,35.87,36.134,73579,0
2006-02-09,35.541,36.378,34.969,36.033,60236,0
2006-02-10,36.214,36.214,35.332,35.65,55670,0
2006-02-13,34.868,35.251,34.322,34.322,142913,0
2006-02-14,34.058,35.05,33.877,34.559,66063,0
2006-02-15,34.285,34.722,34.285,34.559,13458,0
2006-02-16,38.141,38.141,34.468,34.559,117971,0
2006-02-17,34.813,35.425,34.787,35.168,42822,0
2006-02-21,35.523,35.787,35.069,35.704,37463,0
2006-02-22,37.242,37.242,34.787,34.932,30328,0
2006-02-23,35.131,35.269,33.704,34.096,25571,0
2006-02-24,34.432,34.641,33.458,34.132,27309,0
2006-02-27,33.777,37.287,33.65,34.269,19908,0
2006-02-28,31.758,34.432,31.758,34.422,19781,0
2006-03-01,34.422,35.296,34.377,35.296,26762,0
2006-03-02,35.341,36.15,35.305,35.305,19325,0
2006-03-03,36.869,36.869,34.578,35.878,20224,0
2006-03-06,35.151,36.697,35.151,36.697,25246,0
2006-03-07,37.061,37.061,35.56,36.069,16751,0
2006-03-08,35.496,36.478,35.496,36.452,12590,0
2006-03-09,36.615,37.661,36.615,37.423,41047,0
2006-03-10,37.397,37.497,36.36,36.632,11876,0
2006-03-13,37.242,37.242,35.578,35.895,16641,0
2006-03-14,36.169,36.978,35.795,36.677,10914,0
2006-03-15,36.669,37.178,35.532,35.795,21946,0
2006-03-16,35.47,36.905,35.47,36.297,20977,0
2006-03-17,36.57,37.315,36.023,36.669,20154,0
2006-03-20,36.533,37.787,35.341,35.47,60358,0
2006-03-21,35.87,36.104,35.106,36.023,30528,0
2006-03-22,36.069,36.069,33.931,35.031,49528,0
2006-03-23,35.541,35.541,34.985,35.378,24040,0
2006-03-24,35.378,36.269,35.251,35.605,27197,0
2006-03-27,37.188,37.26,35.704,37.088,23301,0
2006-03-28,37.152,37.287,36.615,37.015,15187,0
2006-03-29,37.16,37.624,36.632,37.342,8395,0
2006-03-30,37.751,37.887,37.423,37.652,13969,0
2006-03-31,37.77,37.77,36.615,36.806,18989,0
2006-04-03,36.987,37.378,36.378,37.197,22145,0
2006-04-04,37.269,37.269,36.533,36.905,15309,0
2006-04-05,37.032,37.678,36.869,37.342,23900,0
2006-04-06,37.423,38.187,37.397,37.832,24262,0
2006-04-07,38.006,38.133,36.443,36.551,28059,0
2006-04-10,37.716,38.196,36.523,37.051,23475,0
2006-04-11,37.725,37.996,36.933,37.16,27621,0
2006-04-12,37.378,37.378,36.851,37.078,10061,0
2006-04-13,36.833,36.86,36.515,36.86,4755,0
2006-04-17,37.106,37.569,36.941,37.152,71175,0
2006-04-18,37.741,37.741,36.515,37.115,14138,0
2006-04-19,37.233,37.56,37.041,37.342,15456,0
2006-04-20,37.832,37.832,37.16,37.415,12975,0
2006-04-21,37.916,37.916,36.806,36.933,13193,0
2006-04-24,37.061,37.061,35.933,36.468,20934,0
2006-04-25,36.586,36.996,36.505,36.961,8759,0
2006-04-26,37.015,37.423,36.697,36.697,16951,0
2006-04-27,36.515,36.551,35.568,35.795,16553,0
2006-04-28,35.87,36.443,35.578,35.75,17429,0
2006-05-01,35.923,35.988,35.241,35.332,39688,0
2006-05-02,35.46,35.968,34.832,35.232,24737,0
2006-05-03,35.122,35.151,34.022,34.559,17097,0
2006-05-04,34.668,34.852,34.406,34.75,17299,0
2006-05-05,34.75,35.541,34.75,35.35,9852,0
2006-05-08,35.415,35.541,35.131,35.541,15613,0
2006-05-09,35.605,36.433,35.605,36.433,26010,0
2006-05-10,36.833,36.987,36.124,36.332,10748,0
2006-05-11,36.452,36.824,36.169,36.378,74275,0
2006-05-12,36.242,36.378,33.877,34.441,48149,0
2006-05-15,33.904,33.904,30.012,32.958,122023,0
2006-05-16,33.232,33.596,32.321,32.495,26294,0
2006-05-17,32.313,33.123,30.721,31.357,43380,0
2006-05-18,31.376,31.832,30.603,30.921,301724,0
2006-05-19,30.657,31.048,29.393,31.012,85620,0
2006-05-22,30.476,30.84,30.012,30.212,20327,0
2006-05-23,30.029,31.267,30.012,30.257,25648,0
2006-05-24,30.585,30.812,29.048,29.675,70008,0
2006-05-25,29.502,30.403,29.502,30.113,55610,0
2006-05-26,30.267,31.849,30.267,31.64,37520,0
2006-05-30,31.65,32.813,31.121,31.258,16935,0
2006-05-31,32.268,32.395,31.321,31.494,17907,0
2006-06-01,31.204,31.567,30.785,31.357,27133,0
2006-06-02,31.666,31.666,30.731,30.876,23321,0
2006-06-05,30.693,31.295,30.249,30.348,11483,0
2006-06-06,30.976,30.976,28.967,29.266,52043,0
2006-06-07,28.975,29.412,28.684,28.684,20664,0
2006-06-08,28.92,28.92,26.474,27.174,46140,0
2006-06-09,28.002,29.466,27.728,29.248,29418,0
2006-06-12,29.248,29.939,29.184,29.403,27627,0
2006-06-13,29.33,29.521,28.665,28.694,33576,0
2006-06-14,28.694,29.056,28.192,28.575,19265,0
2006-06-15,28.648,29.912,28.648,29.912,9320,0
2006-06-16,29.257,29.811,28.975,28.975,9601,0
2006-06-19,29.103,29.103,28.239,28.456,14252,0
2006-06-20,28.53,28.766,28.156,28.284,12619,0
2006-06-21,28.284,29.521,28.284,28.684,12528,0
2006-06-22,28.321,28.466,27.93,28.011,17401,0
2006-06-23,27.911,29.54,27.829,29.385,47888,0
2006-06-26,29.167,30.094,29.167,30.049,13525,0
2006-06-27,29.966,30.23,28.775,28.967,22162,0
2006-06-28,29.311,29.311,28.23,28.356,20873,0
2006-06-29,28.856,29.094,28.739,28.849,16266,0
2006-06-30,29.548,29.548,27.52,28.239,22028,0
2006-07-03,28.138,28.984,28.138,28.547,6343,0
2006-07-05,28.748,30.212,28.675,30.021,23501,0
2006-07-06,30.403,30.712,30.021,30.403,53281,0
2006-07-07,29.585,30.931,29.585,30.558,29491,0
2006-07-10,30.995,30.995,29.884,30.313,7672,0
2006-07-11,29.875,31.303,29.875,31.249,16313,0
2006-07-12,31.14,31.14,30.43,30.758,12689,0
2006-07-13,30.848,30.986,29.884,29.922,18642,0
2006-07-14,29.675,30.039,29.639,29.857,12463,0
2006-07-17,29.894,29.894,28.585,28.594,4848,0
2006-07-18,28.302,29.512,28.192,28.266,16831,0
2006-07-19,24.629,29.766,24.629,29.766,6682,0
2006-07-20,29.121,29.485,28.739,28.802,18556,0
2006-07-21,27.511,29.238,26.829,28.967,43241,0
2006-07-24,28.739,29.103,27.366,28.92,74119,0
2006-07-25,29.129,30.43,29.129,30.148,32221,0
2006-07-26,29.857,30.739,29.857,30.739,25223,0
2006-07-27,30.912,30.912,30.439,30.721,18212,0
2006-07-28,30.758,31.176,30.567,30.567,47809,0
2006-07-31,30.185,30.612,30.075,30.503,29050,0
2006-08-01,30.439,30.439,29.966,30.276,78138,0
2006-08-02,30.239,30.249,28.284,29.875,43367,0
2006-08-03,29.43,30.313,29.43,30.193,9775,0
2006-08-04,30.185,30.221,29.675,29.675,9133,0
2006-08-07,29.994,31.366,29.994,31.366,18228,0
2006-08-08,31.103,31.103,30.139,30.384,71018,0
2006-08-09,30.739,31.376,30.739,31.002,20119,0
2006-08-10,31.221,31.622,30.895,31.622,25029,0
2006-08-11,31.886,32.704,31.558,32.476,38466,0
2006-08-14,34.432,34.432,32.541,32.55,74193,0
2006-08-15,33.704,33.704,32.031,32.385,18177,0
2006-08-16,31.832,33.677,31.832,33.323,16716,0
2006-08-17,33.596,33.967,32.749,33.787,24545,0
2006-08-18,33.341,33.514,32.413,32.685,19118,0
2006-08-21,32.313,33.914,32.313,33.304,22917,0
2006-08-22,34.549,34.549,32.822,33.195,21212,0
2006-08-23,33.394,34.104,32.031,33.204,17814,0
2006-08-24,33.541,33.541,32.55,32.55,14878,0
2006-08-25,32.021,32.749,32.021,32.486,62768,0
2006-08-28,32.558,32.776,32.395,32.512,35780,0
2006-08-29,33.577,33.577,32.258,32.877,35189,0
2006-08-30,33.341,33.341,32.512,32.759,11807,0
2006-08-31,32.978,32.978,32.614,32.795,51991,0
2006-09-01,32.868,33.094,32.495,32.785,39494,0
2006-09-05,32.83,32.83,32.33,32.413,6302,0
2006-09-06,32.522,33.378,32.43,33.123,54105,0
2006-09-07,33.149,34.096,32.74,33.277,33218,0
2006-09-08,33.378,33.378,32.486,32.576,19055,0
2006-09-11,32.512,32.512,30.921,31.258,50074,0
2006-09-12,30.976,31.74,30.758,30.958,16329,0
2006-09-13,31.131,31.858,31.131,31.585,7619,0
2006-09-14,31.832,31.832,30.257,30.603,17657,0
2006-09-15,30.703,31.65,30.494,31.067,14370,0
2006-09-18,31.303,31.303,30.848,31.103,16340,0
2006-09-19,31.048,31.166,30.121,30.941,17092,0
2006-09-20,31.285,31.285,29.966,30.239,23447,0
2006-09-21,29.948,30.758,29.238,29.466,38837,0
2006-09-22,29.231,30.221,29.203,30.148,20458,0
2006-09-25,30.348,30.785,29.585,30.23,33341,0
2006-09-26,30.257,30.43,29.62,29.757,13598,0
2006-09-27,29.557,30.393,29.184,29.694,52906,0
2006-09-28,29.875,30.129,29.211,29.348,17753,0
2006-09-29,29.72,29.72,28.975,29.03,17076,0
2006-10-02,29.339,29.493,28.521,28.939,19681,0
2006-10-03,28.92,28.939,28.33,28.839,41921,0
2006-10-04,28.657,29.103,28.147,28.147,203357,0
2006-10-05,28.456,28.456,28.002,28.111,30126,0
2006-10-06,27.883,29.339,27.812,28.875,47877,0
2006-10-09,29.157,29.157,28.694,28.694,3526,0
2006-10-10,28.866,29.056,28.594,28.639,11653,0
2006-10-11,28.502,28.903,28.13,28.594,18935,0
2006-10-12,28.912,28.939,28.439,28.665,19572,0
2006-10-13,28.521,30.094,28.521,29.958,55273,0
2006-10-16,30.185,30.503,30.158,30.348,24252,0
2006-10-17,30.084,30.338,29.912,30.167,46532,0
2006-10-18,30.021,30.439,30.021,30.43,16683,0
2006-10-19,30.484,31.74,30.467,31.612,36813,0
2006-10-20,31.276,32.522,31.276,32.512,66133,0
2006-10-23,32.694,33.104,32.614,33.032,67771,0
2006-10-24,33.032,33.213,32.822,33.114,104873,0
2006-10-25,33.139,33.204,32.604,32.958,47661,0
2006-10-26,33.295,33.295,32.768,32.768,68878,0
2006-10-27,33.085,33.504,32.795,33.394,19096,0
2006-10-30,33.642,33.642,33.159,33.332,25813,0
2006-10-31,33.65,33.941,33.388,33.704,93434,0
2006-11-01,33.232,33.768,32.994,33.514,54605,0
2006-11-02,33.132,33.613,33.132,33.486,34473,0
2006-11-03,33.877,34.314,33.697,34.223,9205,0
2006-11-06,34.549,34.559,34.104,34.477,47851,0
2006-11-07,34.195,35.014,34.195,34.623,17575,0
2006-11-08,34.205,34.614,33.986,34.068,16928,0
2006-11-09,33.922,34.731,33.712,34.541,15779,0
2006-11-10,34.768,34.768,34.278,34.367,7628,0
2006-11-13,34.377,34.377,33.295,33.586,24519,0
2006-11-14,33.348,33.967,33.332,33.759,26503,0
2006-11-15,33.032,34.104,33.032,34.022,11491,0
2006-11-16,33.832,34.096,33.596,33.697,40353,0
2006-11-17,33.504,33.531,33.295,33.304,6889,0
2006-11-20,33.495,33.632,32.55,32.567,15351,0
2006-11-21,32.486,33.213,32.486,33.187,19542,0
2006-11-22,33.195,33.368,33.094,33.25,15618,0
2006-11-24,33.423,33.896,33.423,33.759,4673,0
2006-11-27,34.077,34.077,32.685,33.039,13657,0
2006-11-28,33.332,33.859,32.303,33.486,36888,0
2006-11-29,33.287,34.051,32.459,33.976,27429,0
2006-11-30,33.613,34.005,33.304,33.514,28709,0
2006-12-01,33.931,34.177,33.657,34.087,86670,0
2006-12-04,34.031,34.031,33.348,33.84,19890,0
2006-12-05,34.013,34.314,33.687,33.777,15589,0
2006-12-06,33.432,34.123,33.432,33.823,15516,0
2006-12-07,34.087,35.332,34.087,34.905,31534,0
2006-12-08,35.223,35.432,34.412,34.822,38581,0
2006-12-11,34.533,35.014,34.15,34.231,15381,0
2006-12-12,34.187,34.187,33.423,33.976,23302,0
2006-12-13,33.742,34.123,33.596,34.096,11370,0
2006-12-14,33.941,34.25,33.55,33.722,18770,0
2006-12-15,33.604,34.168,33.149,33.449,22707,0
2006-12-18,33.039,33.914,32.531,32.604,43670,0
2006-12-19,32.158,33.323,31.622,32.968,22653,0
2006-12-20,32.668,32.968,32.359,32.704,12814,0
2006-12-21,32.694,32.768,31.412,31.985,26473,0
2006-12-22,32.086,32.467,31.832,32.213,17985,0
2006-12-26,31.695,31.967,31.695,31.967,892,0
2006-12-27,31.531,32.704,31.531,32.685,12791,0
2006-12-28,31.876,33.423,31.876,33.085,16289,0
2006-12-29,32.859,33.468,32.805,33.368,14615,0
2007-01-03,32.904,33.195,31.086,31.14,38763,0
2007-01-04,31.086,31.086,30.639,30.657,21209,0
2007-01-05,30.593,31.276,30.148,30.457,21637,0
2007-01-08,30.121,30.693,30.121,30.358,10447,0
2007-01-09,30.058,30.476,29.857,29.912,17962,0
2007-01-10,29.748,30.503,29.502,30.23,23084,0
2007-01-11,30.476,31.395,30.158,31.341,13035,0
2007-01-12,31.567,32.104,31.44,32.013,19023,0
2007-01-16,32.276,32.685,31.549,31.604,16367,0
2007-01-17,31.704,32.268,31.485,32.268,19831,0
2007-01-18,32.34,32.576,31.622,31.876,33182,0
2007-01-19,31.939,32.112,31.73,31.749,21123,0
2007-01-22,32.004,32.258,31.295,31.403,30388,0
2007-01-23,31.376,32.34,31.376,32.303,29962,0
2007-01-24,32.375,33.622,32.367,33.486,84744,0
2007-01-25,33.287,33.967,33.287,33.568,84609,0
2007-01-26,33.877,34.041,33.559,33.931,90656,0
2007-01-29,33.922,34.142,33.313,33.914,67062,0
2007-01-30,34.041,35.341,34.031,35.005,80689,0
2007-01-31,34.922,35.141,34.668,35.06,16483,0
2007-02-01,35.024,35.46,34.66,34.897,18993,0
2007-02-02,35.341,35.341,34.496,34.95,14468,0
2007-02-05,34.95,35.36,34.832,35.223,17219,0
2007-02-06,35.378,36.697,35.378,36.677,29654,0
2007-02-07,36.833,36.978,36.179,36.433,22847,0
2007-02-08,36.378,36.378,35.832,35.968,6962,0
2007-02-09,35.624,36.269,35.578,36.205,16200,0
2007-02-12,36.214,36.36,36.005,36.214,20775,0
2007-02-13,34.504,36.615,34.487,36.36,16564,0
2007-02-14,36.005,36.351,35.779,35.959,22681,0
2007-02-15,35.959,36.397,34.487,34.676,40750,0
2007-02-16,34.559,34.932,34.077,34.595,44747,0
2007-02-20,34.595,34.787,33.486,33.677,57506,0
2007-02-21,33.604,34.541,33.577,34.36,20470,0
2007-02-22,34.777,34.922,34.269,34.731,17223,0
2007-02-23,34.623,35.568,34.15,34.195,34788,0
2007-02-26,34.314,34.377,33.795,33.868,21344,0
2007-02-27,33.577,33.577,32.149,32.413,37223,0
2007-02-28,32.058,32.776,31.412,32.512,57926,0
2007-03-01,31.939,32.704,31.749,32.595,39854,0
2007-03-02,32.176,32.512,31.468,31.921,27447,0
2007-03-05,31.832,32.058,31.349,31.366,26495,0
2007-03-06,31.376,32.73,31.366,31.485,10838,0
2007-03-07,31.386,32.268,31.267,31.812,13006,0
2007-03-08,32.504,32.694,32.041,32.058,9505,0
2007-03-09,32.668,32.668,31.904,32.222,6970,0
2007-03-12,32.295,32.604,32.286,32.541,6261,0
2007-03-13,32.049,32.531,31.504,31.585,20635,0
2007-03-14,31.412,32.004,30.029,30.886,35673,0
2007-03-15,30.931,32.167,30.931,31.522,23485,0
2007-03-16,31.913,31.913,31.195,31.549,20163,0
2007-03-19,31.341,32.405,31.341,32.405,20519,0
2007-03-20,32.33,33.139,32.013,33.104,11723,0
2007-03-21,32.785,33.413,32.785,33.068,9088,0
2007-03-22,33.468,34.013,33.348,33.986,25534,0
2007-03-23,33.787,33.986,33.596,33.667,14467,0
2007-03-26,33.287,34.259,33.287,33.996,9085,0
2007-03-27,33.85,34.259,33.768,34.205,9001,0
2007-03-28,33.712,34.422,33.712,34.195,19737,0
2007-03-29,34.104,34.66,34.104,34.523,9089,0
2007-03-30,34.922,34.922,33.859,33.896,19433,0
2007-04-02,34.341,34.341,33.742,33.896,21432,0
2007-04-03,33.759,34.168,33.388,33.568,19884,0
2007-04-04,33.967,34.614,33.823,34.441,28099,0
2007-04-05,34.422,34.822,34.422,34.604,30169,0
2007-04-09,34.559,34.715,34.412,34.631,9279,0
2007-04-10,34.412,35.141,34.187,35.141,10032,0
2007-04-11,35.069,35.069,34.468,34.568,11689,0
2007-04-12,34.549,34.696,34.285,34.559,6471,0
2007-04-13,34.468,34.549,34.022,34.058,9434,0
2007-04-16,34.35,34.604,33.922,34.051,12942,0
2007-04-17,34.104,34.24,33.787,33.896,9473,0
2007-04-18,34.15,34.487,33.922,34.314,11495,0
2007-04-19,33.967,33.967,33.432,33.586,57459,0
2007-04-20,33.642,34.104,32.958,33.323,11105,0
2007-04-23,33.413,33.559,32.74,32.923,9188,0
2007-04-24,32.923,33.423,32.422,32.45,15053,0
2007-04-25,32.104,33.403,32.104,33.403,13241,0
2007-04-26,33.522,33.586,32.768,33.378,18850,0
2007-04-27,32.932,33.931,32.74,33.358,38290,0
2007-04-30,33.313,33.795,32.749,32.958,23647,0
2007-05-01,32.968,33.267,32.923,33.004,26817,0
2007-05-02,32.958,33.768,32.904,33.622,16019,0
2007-05-03,33.468,34.031,33.468,33.596,7775,0
2007-05-04,33.823,34.269,33.823,33.886,17543,0
2007-05-07,34.285,34.887,34.285,34.66,23839,0
2007-05-08,34.741,35.296,34.705,35.076,26847,0
2007-05-09,35.223,36.251,35.223,36.051,38744,0
2007-05-10,35.988,36.732,35.988,36.051,51246,0
2007-05-11,36.468,36.468,35.923,36.059,5989,0
2007-05-14,36.214,36.224,35.959,36.059,6613,0
2007-05-15,36.224,38.769,36.224,37.624,40069,0
2007-05-16,37.741,37.861,36.15,36.269,32767,0
2007-05-17,36.615,36.615,35.759,36.541,12521,0
2007-05-18,36.606,37.324,36.606,37.26,32580,0
2007-05-21,36.869,37.652,36.842,37.287,13665,0
2007-05-22,37.524,38.006,37.061,37.36,9895,0
2007-05-23,37.041,37.897,37.041,37.606,17536,0
2007-05-24,37.87,37.87,36.214,36.214,17421,0
2007-05-25,36.088,37.269,36.088,37.269,15112,0
2007-05-29,38.543,38.543,37.897,37.979,19801,0
2007-05-30,37.77,38.27,37.751,38.234,23477,0
2007-05-31,38.26,38.934,38.26,38.47,19082,0
2007-06-01,38.934,39.543,38.196,39.507,45076,0
2007-06-04,40.007,40.388,39.634,40.125,52350,0
2007-06-05,40.472,41.09,40.134,40.697,161783,0
2007-06-06,41.006,41.006,39.007,39.134,48155,0
2007-06-07,39.007,39.007,37.096,37.37,132833,0
2007-06-08,37.051,38.216,36.869,37.996,51723,0
2007-06-11,37.996,38.015,36.378,37.251,36897,0
2007-06-12,37.397,37.397,36.187,36.388,35909,0
2007-06-13,36.842,36.842,35.978,36.179,32964,0
2007-06-14,36.069,36.232,35.486,35.695,22762,0
2007-06-15,36.269,36.378,35.614,36.114,43438,0
2007-06-18,36.104,36.714,36.104,36.459,29619,0
2007-06-19,36.806,36.806,35.605,35.923,40384,0
2007-06-20,36.459,36.459,35.141,35.296,34846,0
2007-06-21,35.05,36.242,35.041,35.905,108341,0
2007-06-22,35.56,36.306,35.332,35.759,61782,0
2007-06-25,35.923,35.968,35.241,35.815,36486,0
2007-06-26,36.277,36.277,35.287,35.432,24918,0
2007-06-27,34.922,35.641,34.787,35.161,51299,0
2007-06-28,35.332,35.832,34.95,35.232,15589,0
2007-06-29,35.122,35.296,34.842,34.868,28332,0
2007-07-02,34.922,35.186,34.595,35.005,16239,0
2007-07-03,35.486,35.787,35.096,35.259,16445,0
2007-07-05,34.832,36.443,34.832,36.323,44135,0
2007-07-06,36.368,37.143,36.368,37.115,45681,0
2007-07-09,37.507,37.761,36.615,37.351,265330,0
2007-07-10,37.56,37.56,37.096,37.168,96435,0
2007-07-11,37.432,37.432,36.697,36.732,48151,0
2007-07-12,37.015,37.287,36.443,36.56,92843,0
2007-07-13,36.368,36.797,36.368,36.606,38491,0
2007-07-16,38.425,38.425,36.378,36.423,202110,0
2007-07-17,36.824,36.879,36.078,36.096,30800,0
2007-07-18,35.923,35.923,35.478,35.795,118304,0
2007-07-19,36.224,36.378,35.905,36.306,66427,0
2007-07-20,36.505,36.505,35.779,35.87,19814,0
2007-07-23,35.878,36.242,35.878,36.023,14902,0
2007-07-24,36.033,36.806,36.033,36.405,44849,0
2007-07-25,36.914,36.914,35.978,36.323,66700,0
2007-07-26,36.423,36.423,34.587,34.959,65932,0
2007-07-27,35.305,35.378,33.804,34.005,54277,0
2007-07-30,34.396,34.396,33.85,34.058,23135,0
2007-07-31,34.523,34.985,33.787,33.859,49265,0
2007-08-01,34.051,34.051,32.986,33.604,102697,0
2007-08-02,33.195,34.087,32.94,33.642,57590,0
2007-08-03,33.976,34.068,33.232,33.259,53191,0
2007-08-06,33.559,33.697,32.74,32.949,18323,0
2007-08-07,33.323,34.367,32.978,33.077,85783,0
2007-08-08,33.468,34.168,33.378,33.868,56725,0
2007-08-09,33.65,34.158,33.159,33.886,60312,0
2007-08-10,33.749,33.759,32.776,33.039,75729,0
2007-08-13,33.596,33.795,32.923,33.068,23573,0
2007-08-14,32.822,32.913,32.158,32.158,18389,0
2007-08-15,31.74,31.74,30.585,30.585,35977,0
2007-08-16,30.193,31.057,29.794,30.721,61573,0
2007-08-17,30.667,32.104,30.267,31.341,45406,0
2007-08-20,31.832,32.104,31.258,31.921,15348,0
2007-08-21,32.203,32.413,31.485,31.622,40621,0
2007-08-22,31.822,32.186,31.595,32.186,32368,0
2007-08-23,32.486,32.486,31.777,31.921,20293,0
2007-08-24,31.531,32.004,31.267,31.939,35161,0
2007-08-27,32.167,32.167,31.595,31.931,19208,0
2007-08-28,31.832,31.976,30.776,30.84,32988,0
2007-08-29,31.185,31.522,30.148,31.421,37654,0
2007-08-30,31.048,31.585,31.048,31.331,39027,0
2007-08-31,31.249,32.33,31.249,32.286,25813,0
2007-09-04,32.504,33.441,32.504,33.032,45577,0
2007-09-05,33.259,33.697,32.923,33.341,23796,0
2007-09-06,33.568,34.168,33.568,33.85,44947,0
2007-09-07,33.886,34.278,32.567,33.149,44167,0
2007-09-10,32.923,33.787,32.495,33.222,36026,0
2007-09-11,33.622,34.005,33.622,33.667,31612,0
2007-09-12,33.96,34.422,33.759,34.187,41875,0
2007-09-13,34.013,34.386,33.922,34.123,51608,0
2007-09-14,34.24,34.541,33.896,34.459,43626,0
2007-09-17,34.676,34.676,34.367,34.514,25588,0
2007-09-18,34.36,34.852,34.36,34.631,43809,0
2007-09-19,34.696,35.014,34.696,34.932,56966,0
2007-09-20,35.296,35.44,35.177,35.425,27705,0
2007-09-21,35.486,35.605,35.305,35.486,25100,0
2007-09-24,35.425,35.596,35.241,35.36,32998,0
2007-09-25,34.877,35.314,34.787,35.096,33000,0
2007-09-26,35.251,35.251,34.631,34.796,21098,0
2007-09-27,34.777,35.641,34.777,35.385,22696,0
2007-09-28,35.605,35.887,35.47,35.596,20039,0
2007-10-01,35.74,36.051,33.886,35.933,32432,0
2007-10-02,35.714,35.832,34.95,35.832,23950,0
2007-10-03,35.47,36.342,35.47,35.47,19233,0
2007-10-04,35.532,35.841,35.47,35.832,19345,0
2007-10-05,36.078,36.551,36.069,36.351,17407,0
2007-10-08,36.405,36.778,35.65,35.779,8082,0
2007-10-09,35.734,36.368,35.734,36.323,11827,0
2007-10-10,36.368,37.406,36.251,37.188,25059,0
2007-10-11,37.452,40.907,37.315,39.743,126377,0
2007-10-12,39.397,40.562,39.397,40.097,53636,0
2007-10-15,40.061,40.588,39.861,40.097,37066,0
2007-10-16,39.943,40.262,38.943,39.261,22343,0
2007-10-17,39.58,39.825,38.969,39.124,23564,0
2007-10-18,39.415,39.707,38.934,39.707,22025,0
2007-10-19,39.498,40.407,39.498,39.643,44494,0
2007-10-22,39.243,39.243,38.196,38.724,30344,0
2007-10-23,38.925,39.388,38.525,39.088,18089,0
2007-10-24,39.015,39.38,38.216,38.88,20781,0
2007-10-25,39.078,39.252,37.842,38.171,30236,0
2007-10-26,38.606,38.961,37.832,38.789,16926,0
2007-10-29,39.033,39.407,38.425,38.48,19269,0
2007-10-30,38.196,38.415,37.624,38.161,27024,0
2007-10-31,38.187,40.179,38.187,39.953,22883,0
2007-11-01,39.316,39.734,38.888,38.979,36749,0
2007-11-02,39.252,40.88,39.252,39.879,23315,0
2007-11-05,38.342,39.861,38.342,39.407,22958,0
2007-11-06,39.651,40.162,39.562,40.071,14037,0
2007-11-07,40.016,40.289,39.498,39.643,26815,0
2007-11-08,39.924,40.025,39.207,39.207,19592,0
2007-11-09,38.679,39.27,38.251,38.724,66691,0
2007-11-12,38.652,38.652,35.47,36.023,57186,0
2007-11-13,36.388,37.716,35.56,37.351,38100,0
2007-11-14,37.687,38.133,36.924,37.324,25076,0
2007-11-15,36.405,36.642,35.915,36.023,24706,0
2007-11-16,35.968,36.15,35.232,35.305,40949,0
2007-11-19,35.65,35.978,35.106,35.287,35296,0
2007-11-20,35.332,35.378,34.559,34.777,31778,0
2007-11-21,34.332,34.559,33.295,34.367,25620,0
2007-11-23,34.396,34.441,34.031,34.123,7697,0
2007-11-26,34.104,34.604,34.104,34.269,30568,0
2007-11-27,34.24,34.422,33.787,33.787,16714,0
2007-11-28,33.732,34.187,33.287,33.904,35077,0
2007-11-29,33.732,33.732,33.195,33.514,29138,0
2007-11-30,33.65,33.996,33.468,33.832,14515,0
2007-12-03,34.068,34.068,33.514,33.931,18582,0
2007-12-04,33.65,33.657,32.83,33.204,28257,0
2007-12-05,32.904,33.287,32.622,33.114,27599,0
2007-12-06,33.287,34.168,32.83,34.142,26279,0
2007-12-07,34.559,36.069,34.422,36.069,36945,0
2007-12-10,35.532,36.996,35.532,36.269,41125,0
2007-12-11,36.332,36.433,34.777,34.914,16933,0
2007-12-12,35.241,35.714,34.877,35.296,13305,0
2007-12-13,33.941,34.332,28.147,31.73,188026,0
2007-12-14,31.267,31.267,29.994,30.484,55642,0
2007-12-17,31.012,31.012,30.393,30.531,99977,0
2007-12-18,30.021,31.595,30.021,31.012,48930,0
2007-12-19,30.239,30.886,29.922,30.693,43653,0
2007-12-20,30.912,30.931,30.303,30.467,28257,0
2007-12-21,30.412,30.886,30.094,30.603,32877,0
2007-12-24,30.358,30.986,30.358,30.703,17153,0
2007-12-26,30.648,30.812,30.294,30.731,21110,0
2007-12-27,30.377,30.593,29.966,30.066,26059,0
2007-12-28,29.958,30.548,29.958,30.148,33426,0
2007-12-31,30.148,30.412,29.667,29.702,26720,0
2008-01-02,29.557,29.811,29.557,29.748,60365,0
2008-01-03,29.83,30.23,29.639,29.975,27599,0
2008-01-04,30.612,30.921,28.849,29.276,34526,0
2008-01-07,28.111,29.175,28.066,28.247,49150,0
2008-01-08,28.076,28.475,27.001,27.064,57177,0
2008-01-09,26.911,26.911,25.974,26.055,46731,0
2008-01-10,25.965,26.892,25.847,26.529,42773,0
2008-01-11,26.538,26.538,25.647,25.647,39914,0
2008-01-14,25.855,26.229,25.592,25.911,67183,0
2008-01-15,26.138,26.192,25.081,25.247,51873,0
2008-01-16,24.856,25.056,23.801,23.809,75830,0
2008-01-17,24.027,24.101,23.155,23.191,58607,0
2008-01-18,23.255,23.728,22.4,22.654,60146,0
2008-01-22,19.817,21.818,19.817,21.271,86205,0
2008-01-23,21.545,21.545,19.808,21.453,79168,0
2008-01-24,22.345,22.345,21.372,22.026,52450,0
2008-01-25,22.735,23.21,22.281,22.645,114244,0
2008-01-28,22.309,23.519,22.309,23.419,225190,0
2008-01-29,23.592,23.891,23.346,23.617,29138,0
2008-01-30,24.009,24.473,23.237,23.419,41894,0
2008-01-31,22.79,22.873,22.3,22.364,33426,0
2008-02-01,22.599,23.191,21.746,23.155,85217,0
2008-02-04,23.373,23.647,23.009,23.172,22762,0
2008-02-05,23.546,23.546,21.481,21.527,87086,0
2008-02-06,21.762,21.863,20.736,20.781,68833,0
2008-02-07,20.871,22.017,20.871,21.246,70482,0
2008-02-08,21.854,22.645,21.854,22.481,41894,0
2008-02-11,22.735,22.8,22.026,22.491,31008,0
2008-02-12,22.78,23.519,22.681,22.964,49920,0
2008-02-13,23.054,23.791,22.845,23.673,50470,0
2008-02-14,23.973,23.973,22.526,23.127,49068,0
2008-02-15,22.99,23.328,21.809,22.281,55858,0
2008-02-19,22.627,22.645,22.436,22.582,47831,0
2008-02-20,22.599,22.71,22.417,22.645,117324,0
2008-02-21,22.609,22.873,22.564,22.873,40903,0
2008-02-22,22.964,23.328,22.627,23.328,25290,0
2008-02-25,23.283,23.647,23.119,23.373,29358,0
2008-02-26,23.809,24.856,23.346,24.438,54208,0
2008-02-27,24.61,25.137,24.356,24.629,34306,0
2008-02-28,24.128,25.011,23.647,23.992,60697,0
2008-02-29,23.709,24.446,23.228,23.846,726152,0
2008-03-03,24.229,25.019,23.818,24.819,57397,0
2008-03-04,24.692,25.228,23.809,24.646,65094,0
2008-03-05,24.538,24.883,24.219,24.463,35296,0
2008-03-06,24.236,24.236,23.491,23.601,59925,0
2008-03-07,23.373,23.409,22.828,22.828,20673,0
2008-03-10,22.664,22.973,22.609,22.973,44092,0
2008-03-11,23.127,23.728,23.109,23.692,34746,0
2008-03-12,24.082,24.109,23.1,23.1,40025,0
2008-03-13,23.283,23.391,23.1,23.263,47721,0
2008-03-14,23.373,23.373,22.964,23.155,33426,0
2008-03-17,23.172,23.373,22.599,22.954,34526,0
2008-03-18,23.119,23.338,22.726,23.119,37605,0
2008-03-19,23.009,23.019,20.917,20.972,58278,0
2008-03-20,22.026,22.026,20.135,21.346,50140,0
2008-03-24,21.691,21.981,21.336,21.381,38265,0
2008-03-25,21.346,22.046,21.271,21.981,35296,0
2008-03-26,22.272,22.272,21.473,21.564,19792,0
2008-03-27,21.609,21.762,21.535,21.635,19902,0
2008-03-28,21.827,21.936,21.453,21.473,13853,0
2008-03-31,21.518,21.972,21.473,21.717,173402,0
2008-04-01,21.809,21.954,21.545,21.854,119082,0
2008-04-02,21.827,22.345,21.809,22.345,53659,0
2008-04-03,22.327,23.137,22.192,22.78,67513,0
2008-04-04,22.863,23.245,22.591,23.21,49261,0
2008-04-07,23.572,24.092,23.428,23.592,35187,0
2008-04-08,24.327,24.701,23.946,24.236,141183,0
2008-04-09,24.701,24.701,22.599,22.99,81148,0
2008-04-10,23.617,23.881,22.891,23.308,79279,0
2008-04-11,23.537,23.537,22.928,23.082,42443,0
2008-04-14,23.119,23.454,22.973,22.983,24410,0
2008-04-15,23.191,24.555,23.182,24.364,51729,0
2008-04-16,24.555,25.465,24.291,25.465,85794,0
2008-04-17,25.446,25.446,24.555,24.655,37715,0
2008-04-18,24.727,25.901,24.538,25.52,61685,0
2008-04-21,25.738,25.874,25.228,25.429,27050,0
2008-04-22,25.074,25.546,25.066,25.247,40134,0
2008-04-23,25.42,25.42,24.41,24.41,15416,0
2008-04-24,24.91,24.964,24.446,24.718,40975,0
2008-04-25,24.81,25.329,24.555,25.31,20903,0
2008-04-28,25.511,25.536,25.247,25.429,37274,0
2008-04-29,25.556,26.774,25.536,26.265,73932,0
2008-04-30,26.738,27.229,26.692,26.956,89687,0
2008-05-01,27.064,27.102,26.729,26.938,58361,0
2008-05-02,27.001,28.22,26.993,28.192,80516,0
2008-05-05,28.502,28.757,27.503,27.792,90719,0
2008-05-06,27.693,28.811,27.693,28.694,40508,0
2008-05-07,28.811,28.811,27.802,27.821,51294,0
2008-05-08,28.056,28.175,27.711,27.783,40134,0
2008-05-09,27.902,28.192,27.284,27.675,91768,0
2008-05-12,27.847,27.883,27.374,27.538,48709,0
2008-05-13,27.219,27.411,27.083,27.248,72417,0
2008-05-14,26.993,27.229,26.492,26.51,93098,0
2008-05-15,27.083,27.557,26.465,27.201,110824,0
2008-05-16,27.265,27.265,26.538,26.682,50045,0
2008-05-19,26.874,27.721,24.583,27.329,79010,0
2008-05-20,27.038,27.174,26.356,26.847,84222,0
2008-05-21,26.93,27.057,26.356,26.492,54978,0
2008-05-22,26.147,26.492,25.838,26.174,62348,0
2008-05-23,25.919,26.001,25.265,25.893,51202,0
2008-05-27,25.855,25.938,25.036,25.928,46183,0
2008-05-28,25.928,26.993,25.928,26.729,49371,0
2008-05-29,26.901,27.302,26.765,27.302,34308,0
2008-05-30,27.255,27.284,26.774,27.284,60667,0
2008-06-02,27.255,27.721,27.074,27.583,50475,0
2008-06-03,27.193,27.274,25.974,26.338,68312,0
2008-06-04,26.555,26.657,25.42,25.52,170935,0
2008-06-05,25.329,25.838,25.036,25.61,58651,0
2008-06-06,25.647,25.647,25.192,25.365,51812,0
2008-06-09,25.282,25.355,24.518,24.701,85925,0
2008-06-10,24.493,24.674,24.009,24.319,45940,0
2008-06-11,24.311,24.583,24.255,24.483,49571,0
2008-06-12,24.391,25.074,24.246,25.011,98236,0
2008-06-13,24.991,25.536,24.974,25.491,56958,0
2008-06-16,25.647,26.938,25.647,26.637,80771,0
2008-06-17,26.784,27.166,26.784,27.001,102754,0
2008-06-18,27.284,28.276,26.838,27.984,88679,0
2008-06-19,28.066,28.101,26.62,26.856,39590,0
2008-06-20,27.029,27.074,26.529,26.793,36726,0
2008-06-23,26.373,26.492,25.919,25.919,20443,0
2008-06-24,25.874,26.602,25.874,26.393,26181,0
2008-06-25,26.474,26.62,25.928,26.055,16163,0
2008-06-26,25.629,26.01,25.436,26.01,25950,0
2008-06-27,26.019,26.109,25.691,26.084,26121,0
2008-06-30,26.101,27.074,26.101,26.183,63446,0
2008-07-01,26.729,27.511,26.62,27.128,35625,0
2008-07-02,26.147,26.293,24.701,24.856,65927,0
2008-07-03,24.701,24.701,23.946,24.401,25137,0
2008-07-07,24.483,24.883,23.738,23.846,66909,0
2008-07-08,23.601,23.7,22.873,23.109,50870,0
2008-07-09,23.036,23.718,22.735,22.745,74533,0
2008-07-10,22.735,22.8,21.727,22.364,84263,0
2008-07-11,22.055,22.372,21.463,21.672,77761,0
2008-07-14,21.645,21.672,20.363,20.508,104628,0
2008-07-15,20.463,20.472,19.371,19.7,102761,0
2008-07-16,19.79,19.853,19.089,19.299,55748,0
2008-07-17,18.925,19.317,18.362,18.644,77374,0
2008-07-18,18.189,18.197,17.789,18.026,38073,0
2008-07-21,18.052,18.226,17.952,18.226,118474,0
2008-07-22,17.917,18.281,17.253,18.061,159017,0
2008-07-23,17.962,18.707,17.643,18.371,62291,0
2008-07-24,18.271,18.389,17.525,17.562,45897,0
2008-07-25,17.471,17.962,17.462,17.662,31778,0
2008-07-28,17.371,17.733,17.371,17.598,24020,0
2008-07-29,17.307,17.662,17.288,17.462,28513,0
2008-07-30,17.616,17.797,17.389,17.797,27158,0
2008-07-31,17.861,19.299,17.625,19.171,97291,0
2008-08-01,18.935,19.199,17.861,18.352,63852,0
2008-08-04,18.116,18.335,17.424,17.434,25853,0
2008-08-05,17.334,17.752,15.734,16.434,54513,0
2008-08-06,16.643,18.08,16.643,17.888,155445,0
2008-08-07,17.826,17.971,17.534,17.78,143757,0
2008-08-08,17.679,17.834,17.025,17.034,112017,0
2008-08-11,17.098,17.379,16.97,17.016,107374,0
2008-08-12,17.025,17.153,16.825,16.861,90779,0
2008-08-13,17.016,17.917,16.925,17.616,98749,0
2008-08-14,17.462,17.616,17.207,17.443,45503,0
2008-08-15,17.307,17.415,16.743,16.906,108419,0
2008-08-18,17.089,17.089,16.789,16.852,106664,0
2008-08-19,16.825,16.889,16.552,16.698,64028,0
2008-08-20,16.708,16.752,16.552,16.607,25290,0
2008-08-21,16.715,16.87,16.525,16.688,47975,0
2008-08-22,16.797,17.025,16.779,16.979,14624,0
2008-08-25,16.889,17.216,16.852,16.852,25347,0
2008-08-26,17.007,17.116,16.58,16.68,29708,0
2008-08-27,16.688,16.952,16.607,16.915,36193,0
2008-08-28,17.179,18.326,17.179,18.107,128939,0
2008-08-29,17.752,18.162,17.471,17.598,104750,0
2008-09-02,17.589,17.589,16.234,16.533,60154,0
2008-09-03,16.597,17.307,16.288,17.307,64342,0
2008-09-04,17.334,17.334,16.371,16.688,43965,0
2008-09-05,16.643,16.67,15.96,16.043,36616,0
2008-09-08,16.198,16.224,15.943,16.224,43350,0
2008-09-09,16.189,16.288,14.605,14.752,49822,0
2008-09-10,15.078,16.371,15.078,16.262,135348,0
2008-09-11,16.425,17.052,15.48,16.034,106108,0
2008-09-12,16.789,17.224,16.206,16.925,77567,0
2008-09-15,16.307,16.46,14.869,14.869,114734,0
2008-09-16,14.642,15.233,13.824,15.042,228830,0
2008-09-17,14.906,16.224,14.906,15.66,102852,0
2008-09-18,16.06,16.688,14.661,15.006,129284,0
2008-09-19,15.142,16.371,14.996,15.534,85605,0
2008-09-22,15.696,16.352,15.315,15.333,131415,0
2008-09-23,15.28,15.496,14.55,14.569,101418,0
2008-09-24,14.579,14.823,14.096,14.306,71808,0
2008-09-25,14.56,14.933,14.343,14.605,63114,0
2008-09-26,13.532,14.633,13.532,13.897,70168,0
2008-09-29,13.223,13.778,12.051,12.077,99955,0
2008-09-30,12.214,12.796,11.969,12.097,62366,0
2008-10-01,12.278,12.278,11.104,11.75,133461,0
2008-10-02,12.005,12.005,10.768,10.967,74578,0
2008-10-03,11.078,11.741,11.078,11.205,94875,0
2008-10-06,11.214,11.214,9.1944,9.776,185787,0
2008-10-07,10.022,10.249,9.3119,9.4412,90228,0
2008-10-08,9.2126,9.4216,8.3216,9.1761,66178,0
2008-10-09,9.2213,9.513,8.4307,8.6943,121963,0
2008-10-10,8.3216,8.3216,6.9573,7.5575,161823,0
2008-10-13,7.8214,9.804,7.7303,9.758,70847,0
2008-10-14,10.095,10.912,7.9941,7.9941,214776,0
2008-10-15,8.1578,8.276,7.5484,7.6302,180549,0
2008-10-16,8.0941,8.0941,7.13,7.6122,157234,0
2008-10-17,7.3211,8.4307,7.3211,7.8486,97809,0
2008-10-20,8.0395,8.1669,7.7668,8.0941,63130,0
2008-10-21,8.0033,8.0033,7.503,7.7303,113076,0
2008-10-22,7.7303,7.7303,6.9755,7.1848,86836,0
2008-10-23,7.1119,7.1119,6.4207,6.9846,194177,0
2008-10-24,6.0933,7.0755,5.4567,6.9117,92417,0
2008-10-27,6.821,6.9391,6.3844,6.3844,126271,0
2008-10-28,6.8663,6.9846,6.1934,6.7936,78723,0
2008-10-29,7.021,7.9122,6.821,7.4575,71321,0
2008-10-30,8.0941,8.3124,7.594,7.9212,98827,0
2008-10-31,8.2214,9.3585,7.8486,8.8584,117922,0
2008-11-03,9.0576,9.2406,8.2396,8.358,90520,0
2008-11-04,8.9858,9.776,8.658,9.676,110004,0
2008-11-05,9.4767,9.685,9.1125,9.2945,108124,0
2008-11-06,9.2666,9.567,8.0577,8.1578,72934,0
2008-11-07,8.367,8.4397,7.9031,8.1488,45056,0
2008-11-10,8.467,8.467,7.6666,8.0941,70364,0
2008-11-11,8.1305,8.1305,7.2119,7.3756,54979,0
2008-11-12,7.412,7.412,6.1569,6.2661,114840,0
2008-11-13,6.3571,6.5117,6.0115,6.4571,133423,0
2008-11-14,6.1753,6.3389,5.9569,6.0297,112501,0
2008-11-17,5.8115,6.0661,5.6113,5.8205,79887,0
2008-11-18,5.7477,5.9022,5.2021,5.2202,149042,0
2008-11-19,5.1111,5.1657,4.7382,4.7928,101273,0
2008-11-20,4.7746,4.7746,4.2016,4.2471,82999,0
2008-11-21,4.1744,4.429,3.9106,4.0562,102750,0
2008-11-24,4.5109,4.8384,4.129,4.3199,209786,0
2008-11-25,4.3926,4.5109,3.4922,3.747,360415,0
2008-11-26,3.7652,3.7652,3.5287,3.656,226174,0
2008-11-28,3.7925,4.7292,3.7925,4.5654,284603,0
2008-12-01,4.5109,4.5109,2.3828,3.8561,198984,0
2008-12-02,3.9106,4.0107,3.4104,3.656,203685,0
2008-12-03,3.656,3.656,3.2375,3.2558,231682,0
2008-12-04,3.274,3.465,3.1376,3.2195,204260,0
2008-12-05,3.1832,3.1832,2.7738,2.8375,318319,0
2008-12-08,2.8648,3.4559,2.8648,3.1285,371779,0
2008-12-09,3.0012,3.165,2.9193,3.0377,209542,0
2008-12-10,3.2195,4.3836,3.0558,4.3018,611161,0
2008-12-11,5.0111,5.2021,4.0926,4.4108,1654115,0
2008-12-12,4.0652,4.1471,3.547,3.8652,573883,0
2008-12-15,3.947,4.0016,3.565,3.6924,373692,0
2008-12-16,3.7378,4.3745,3.6378,4.3745,334821,0
2008-12-17,3.8925,5.3657,3.8561,4.9564,518715,0
2008-12-18,4.7928,4.911,4.1016,4.2016,503447,0
2008-12-19,4.3745,4.3745,3.9743,4.0742,214579,0
2008-12-22,4.2289,4.2289,3.6742,3.7832,149415,0
2008-12-23,3.756,4.0742,3.756,4.0016,200568,0
2008-12-24,3.8744,4.038,3.8652,4.0016,80642,0
2008-12-26,4.0835,4.1926,4.0016,4.1198,55117,0
2008-12-29,3.947,4.2289,3.947,3.9924,111238,0
2008-12-30,4.0742,4.1744,3.8015,3.8925,149365,0
2008-12-31,3.9834,4.2653,3.8196,4.1744,206555,0
2009-01-02,4.1744,4.5473,4.1744,4.4654,196915,0
2009-01-05,4.6656,4.7472,4.2289,4.5473,244002,0
2009-01-06,4.6564,4.6837,4.4836,4.5563,344102,0
2009-01-07,4.4836,4.6837,4.2744,4.3562,185254,0
2009-01-08,4.3018,4.3836,4.0926,4.2562,156973,0
2009-01-09,4.3018,4.4654,4.1926,4.3562,140852,0
2009-01-12,4.2926,4.3562,4.0016,4.0016,210634,0
2009-01-13,3.8289,4.1562,3.8289,4.0107,109272,0
2009-01-14,3.9562,4.0016,3.6924,3.7378,130835,0
2009-01-15,3.6287,3.8015,3.547,3.6287,239918,0
2009-01-16,3.8289,3.9198,3.6924,3.8652,92762,0
2009-01-20,3.9288,3.947,3.7287,3.7741,109225,0
2009-01-21,3.8379,3.8561,3.5378,3.5923,168765,0
2009-01-22,3.6924,3.6924,3.4195,3.4468,227498,0
2009-01-23,3.4104,3.6651,3.3832,3.6378,114125,0
2009-01-26,3.747,3.747,3.5014,3.5378,110522,0
2009-01-27,3.5287,3.6833,3.4468,3.6104,175829,0
2009-01-28,3.7106,3.8744,3.6197,3.6287,131014,0
2009-01-29,3.6651,3.6833,3.4195,3.4832,199459,0
2009-01-30,3.5106,3.6104,3.4285,3.565,128048,0
2009-02-02,3.5106,3.5832,3.4285,3.574,153889,0
2009-02-03,3.574,3.656,3.4922,3.5832,90812,0
2009-02-04,3.6197,3.7015,3.4741,3.5106,58824,0
2009-02-05,3.5196,3.6833,3.465,3.574,76176,0
2009-02-06,3.5287,3.747,3.5287,3.565,119270,0
2009-02-09,3.6378,3.7015,3.465,3.556,132562,0
2009-02-10,3.6013,3.6468,3.2195,3.2923,251542,0
2009-02-11,3.4741,3.4832,3.2923,3.4104,127304,0
2009-02-12,3.4468,3.4741,3.2558,3.3104,121299,0
2009-02-13,3.3468,3.4104,3.283,3.3013,82653,0
2009-02-17,3.283,3.365,2.883,2.9648,185764,0
2009-02-18,3.0377,3.0377,2.8192,2.8648,102319,0
2009-02-19,2.9648,3.0377,2.8466,2.8556,82056,0
2009-02-20,2.8556,2.8739,2.5919,2.5919,140935,0
2009-02-23,2.6738,2.7921,2.3009,2.3009,229640,0
2009-02-24,2.3191,2.392,2.1372,2.2554,275150,0
2009-02-25,2.1827,2.2463,2.1281,2.1555,96661,0
2009-02-26,2.1827,2.3828,2.1827,2.2918,159192,0
2009-02-27,2.2828,2.3647,2.201,2.3191,112761,0
2009-03-02,2.2372,2.2372,1.9553,2.0281,203896,0
2009-03-03,2.0281,2.0917,1.8917,1.9462,104418,0
2009-03-04,2.0644,2.21,2.0463,2.1099,156477,0
2009-03-05,2.1918,2.1918,1.8735,1.9098,111949,0
2009-03-06,1.9735,2.0009,1.7643,1.8189,129873,0
2009-03-09,1.8189,1.9098,1.537,1.5643,176984,0
2009-03-10,1.6371,1.7462,1.5915,1.7007,216217,0
2009-03-11,1.7733,1.9098,1.7007,1.8553,199883,0
2009-03-12,1.8553,2.0553,1.8371,2.0099,177019,0
2009-03-13,2.0826,2.1827,2.0009,2.0281,147075,0
2009-03-16,2.0281,2.1736,1.9462,1.9645,114373,0
2009-03-17,1.9645,2.0372,1.7917,1.8007,234864,0
2009-03-18,1.8644,1.9098,1.7189,1.7733,249620,0
2009-03-19,1.8461,1.9371,1.6825,1.7098,363076,0
2009-03-20,2.4646,2.9284,2.201,2.3191,1826594,0
2009-03-23,2.8192,2.8192,2.2554,2.31,862955,0
2009-03-24,2.3647,2.4373,2.2372,2.2828,478596,0
2009-03-25,2.3555,2.5919,2.2554,2.4373,473540,0
2009-03-26,2.5282,2.6465,2.4555,2.6101,439170,0
2009-03-27,2.6829,2.8284,2.4827,2.8284,371661,0
2009-03-30,2.7647,2.8011,2.3828,2.419,490475,0
2009-03-31,2.4555,2.6283,2.4555,2.6192,236112,0
2009-04-01,2.4919,2.6829,2.4737,2.6192,350045,0
2009-04-02,2.8101,2.883,2.7284,2.8648,430498,0
2009-04-03,2.8556,2.8556,2.5919,2.7465,433307,0
2009-04-06,2.7465,2.7647,2.5282,2.6101,165226,0
2009-04-07,2.6192,2.6192,2.4463,2.4555,200728,0
2009-04-08,2.4827,2.5829,2.4555,2.5375,177802,0
2009-04-09,2.7102,3.0377,2.7102,3.0377,853148,0
2009-04-13,2.9922,3.274,2.9557,3.274,716953,0
2009-04-14,3.3287,3.6651,3.2923,3.4377,635502,0
2009-04-15,3.4468,3.8925,3.4377,3.8652,518337,0
2009-04-16,4.0016,4.4564,3.9743,4.4108,1218941,0
2009-04-17,4.5018,4.911,4.3653,4.3653,814829,0
2009-04-20,4.2744,4.2744,3.4104,3.6378,1065043,0
2009-04-21,3.4832,4.0835,3.1832,3.9106,1010418,0
2009-04-22,4.0016,4.3108,3.8925,4.0289,874760,0
2009-04-23,3.9924,4.238,3.7287,3.8289,546624,0
2009-04-24,4.0652,4.0742,3.8196,3.8834,347318,0
2009-04-27,3.8015,3.9106,3.6378,3.7832,400808,0
2009-04-28,3.7287,3.8834,3.6287,3.6833,689099,0
2009-04-29,3.756,4.0016,3.756,3.9198,751382,0
2009-04-30,3.9834,4.1834,3.747,3.8196,668475,0
2009-05-01,3.9106,4.1016,3.847,3.9198,588517,0
2009-05-04,4.1107,4.2016,4.0835,4.1471,781901,0
2009-05-05,4.1653,4.5744,4.1653,4.5109,643984,0
2009-05-06,4.7472,5.2749,4.6564,5.2749,796371,0
2009-05-07,5.4749,5.7294,4.5018,4.6837,1687496,0
2009-05-08,4.9564,5.1565,4.7111,5.1384,527031,0
2009-05-11,4.8838,5.0747,4.7019,4.9656,368643,0
2009-05-12,5.2202,5.2202,4.9292,5.0475,327668,0
2009-05-13,4.9746,5.0475,4.4745,4.5109,640572,0
2009-05-14,4.4199,4.6292,4.2471,4.5291,450479,0
2009-05-15,4.5201,4.8291,4.3653,4.3653,313014,0
2009-05-18,4.3926,4.7836,4.3926,4.7746,240902,0
2009-05-19,4.72,5.2202,4.6473,5.1384,648298,0
2009-05-20,5.1929,5.6932,5.1839,5.5839,818515,0
2009-05-21,5.5113,5.5113,5.0747,5.3657,520492,0
2009-05-22,5.2931,5.7204,5.2931,5.6296,359122,0
2009-05-26,5.6022,5.9296,5.4659,5.9022,426325,0
2009-05-27,5.9569,6.3844,5.8932,6.0661,547042,0
2009-05-28,6.0751,6.2933,5.9113,6.0479,410492,0
2009-05-29,6.1298,6.3389,5.9751,6.1024,453964,0
2009-06-01,6.1115,6.6391,6.1115,6.4116,599009,0
2009-06-02,6.5299,6.7026,6.4753,6.5753,416380,0
2009-06-03,6.5662,6.5662,5.9113,5.9751,624520,0
2009-06-04,5.9751,6.3207,5.9296,6.0933,528020,0
2009-06-05,6.4116,6.4116,5.9113,5.966,513905,0
2009-06-08,5.9387,6.0024,5.5204,5.7931,468517,0
2009-06-09,5.9569,5.9569,5.775,5.8842,423521,0
2009-06-10,5.9022,6.1205,5.6296,5.7568,494076,0
2009-06-11,5.7294,6.0479,5.6203,5.9569,396010,0
2009-06-12,5.9296,6.0388,5.8023,5.9933,243572,0
2009-06-15,5.8932,6.0297,5.5658,5.6387,567728,0
2009-06-16,5.7023,5.7841,5.5839,5.6113,361460,0
2009-06-17,5.6203,5.6203,5.2021,5.5204,447188,0
2009-06-18,5.5295,5.7294,5.3839,5.6568,294755,0
2009-06-19,5.7294,5.8205,5.6387,5.7294,199576,0
2009-06-22,5.5658,5.5749,5.4567,5.4567,538926,0
2009-06-23,5.4567,5.5385,5.1474,5.2112,401302,0
2009-06-24,5.2293,5.4385,5.2112,5.2931,178534,0
2009-06-25,5.3476,5.5839,5.3113,5.5113,176096,0
2009-06-26,5.5567,5.6841,5.4659,5.5113,170445,0
2009-06-29,5.5567,5.7386,5.4567,5.6568,161324,0
2009-06-30,5.6932,5.7204,5.4112,5.4204,170439,0
2009-07-01,5.4659,5.7659,5.3657,5.5839,204501,0
2009-07-02,5.4567,5.4841,5.1929,5.3022,190592,0
2009-07-06,5.1839,5.2202,5.0475,5.1021,184193,0
2009-07-07,5.1293,5.1929,5.002,5.1021,264993,0
2009-07-08,5.0384,5.1474,4.7928,4.9929,251036,0
2009-07-09,5.0384,5.1839,4.9838,5.093,135191,0
2009-07-10,4.9838,5.4294,4.8565,4.9292,263069,0
2009-07-13,4.9564,5.1565,4.7111,5.0838,171581,0
2009-07-14,5.2202,5.2749,4.9838,5.2021,97635,0
2009-07-15,5.2475,5.4476,5.2475,5.2931,151267,0
2009-07-16,5.3022,5.4841,5.2475,5.3113,134380,0
2009-07-17,5.3839,5.4385,5.2384,5.3202,170463,0
2009-07-20,5.4112,5.4931,5.3022,5.3293,125526,0
2009-07-21,5.3567,5.4385,5.1021,5.1657,104896,0
2009-07-22,5.1384,5.1748,5.0566,5.093,86373,0
2009-07-23,5.093,5.1565,4.9382,4.9564,252511,0
2009-07-24,4.9202,4.9474,4.6108,4.6473,580651,0
2009-07-27,4.72,4.9202,4.6837,4.7928,399694,0
2009-07-28,4.7928,4.8291,4.5018,4.7746,353742,0
2009-07-29,4.7292,4.7928,4.6746,4.7928,143448,0
2009-07-30,4.811,5.0475,4.7928,4.9838,182836,0
2009-07-31,4.9838,5.3202,4.9838,5.2566,198076,0
2009-08-03,5.2749,5.4385,5.1021,5.1929,315645,0
2009-08-04,5.1748,5.5932,5.1748,5.4841,304768,0
2009-08-05,5.5477,5.6387,5.5113,5.6203,374817,0
2009-08-06,5.6296,5.6841,5.4659,5.4841,209368,0
2009-08-07,5.4841,5.5477,5.4021,5.4659,228903,0
2009-08-10,5.4931,5.5385,5.3657,5.4294,155228,0
2009-08-11,5.4112,5.4112,5.0111,5.1111,328753,0
2009-08-12,5.0747,5.2293,5.0293,5.1565,388505,0
2009-08-13,5.2112,5.2749,5.1384,5.1929,230641,0
2009-08-14,5.2021,5.2749,5.0475,5.0747,158744,0
2009-08-17,5.002,5.1839,4.7928,4.8474,201257,0
2009-08-18,4.911,5.093,4.8291,4.8748,202323,0
2009-08-19,4.7655,5.093,4.7655,5.002,145068,0
2009-08-20,5.0384,5.0747,4.9292,5.0656,212011,0
2009-08-21,5.1021,5.2021,4.9929,5.1293,251488,0
2009-08-24,5.2658,5.2658,5.1384,5.2384,706710,0
2009-08-25,5.2384,5.2931,5.0384,5.1021,187342,0
2009-08-26,5.093,5.093,4.9564,5.0202,132198,0
2009-08-27,5.0838,5.093,4.8748,5.0111,146652,0
2009-08-28,5.0838,5.393,5.002,5.3293,298056,0
2009-08-31,5.2658,5.3113,5.1293,5.3022,166416,0
2009-09-01,5.2384,5.5658,5.2202,5.4204,378770,0
2009-09-02,5.3476,5.7568,5.3113,5.7294,324081,0
2009-09-03,5.8205,6.2571,5.8115,6.2025,505692,0
2009-09-04,6.2207,6.3481,5.9296,6.2025,254074,0
2009-09-08,6.1843,6.5025,6.1843,6.3207,350681,0
2009-09-09,6.3025,6.5025,6.2297,6.3662,374887,0
2009-09-10,6.4116,7.0845,6.2389,6.9482,1059066,0
2009-09-11,6.7481,6.8391,6.2753,6.7663,1111997,0
2009-09-14,6.8754,7.5848,6.7755,7.2938,1209263,0
2009-09-15,7.2938,7.9122,7.2938,7.7668,766408,0
2009-09-16,7.785,8.2032,7.785,8.085,647385,0
2009-09-17,8.3124,8.358,7.6849,8.2214,830831,0
2009-09-18,8.2214,8.358,8.0668,8.3488,946266,0
2009-09-21,8.5216,8.5216,7.9122,8.1032,619910,0
2009-09-22,8.2942,8.5034,8.0395,8.4852,287642,0
2009-09-23,8.4578,8.6125,8.3397,8.358,360939,0
2009-09-24,8.367,8.376,7.5212,7.6212,493192,0
2009-09-25,7.6212,7.8122,7.2392,7.3576,392005,0
2009-09-28,7.3392,7.7576,7.2119,7.594,162573,0
2009-09-29,7.6849,7.7758,7.412,7.5212,160852,0
2009-09-30,7.7213,7.8668,7.4667,7.6122,165370,0
2009-10-01,7.594,7.703,7.0845,7.2392,290630,0
2009-10-02,6.9755,7.4029,6.7208,7.312,252113,0
2009-10-05,7.2938,7.8668,7.2211,7.8394,397465,0
2009-10-06,8.0668,8.4124,7.9305,7.9668,520321,0
2009-10-07,8.0395,8.2487,8.0124,8.0668,138885,0
2009-10-08,8.1852,8.376,8.0485,8.3216,277577,0
2009-10-09,8.3943,8.4214,8.2123,8.3124,93008,0
2009-10-12,8.4124,8.4124,8.0304,8.1396,83902,0
2009-10-13,8.1123,8.4124,8.1123,8.376,578764,0
2009-10-14,8.5488,8.5852,8.276,8.5126,458040,0
2009-10-15,8.3034,8.5126,8.3034,8.4762,163633,0
2009-10-16,8.4578,8.6125,8.3851,8.6034,216150,0
2009-10-19,8.567,9.64,8.567,9.55,868257,0
2009-10-20,9.585,9.585,8.9577,9.0311,452544,0
2009-10-21,9.1304,9.4856,9.0037,9.1399,573144,0
2009-10-22,9.1674,9.3861,8.758,9.2859,341918,0
2009-10-23,9.3119,9.64,8.876,8.8946,265620,0
2009-10-26,8.8853,9.2666,8.558,8.7308,370766,0
2009-10-27,8.6489,8.6671,8.0941,8.4943,305690,0
2009-10-28,8.3216,8.3216,7.5484,7.5757,348630,0
2009-10-29,7.6302,8.3124,7.6302,8.1852,314116,0
2009-10-30,8.1578,8.1578,7.3666,7.4303,379366,0
2009-11-02,7.5121,7.9668,7.4757,7.8122,305217,0
2009-11-03,7.7213,8.376,7.5393,8.3124,242060,0
2009-11-04,8.4762,8.5034,7.9941,8.1488,265611,0
2009-11-05,8.3216,8.3216,7.9031,8.2305,370105,0
2009-11-06,8.0304,8.4033,8.0124,8.2669,210331,0
2009-11-09,8.5398,8.9858,8.467,8.7944,388098,0
2009-11-10,8.7944,8.904,8.5034,8.7217,230684,0
2009-11-11,8.8853,9.0405,8.8306,8.9952,244329,0
2009-11-12,8.9858,9.0576,8.6125,8.7034,185598,0
2009-11-13,8.7308,8.9952,8.5852,8.9577,180544,0
2009-11-16,9.0945,9.4314,9.0311,9.2309,338187,0
2009-11-17,9.0576,9.2213,8.9494,9.204,175444,0
2009-11-18,9.1944,9.2406,8.9671,9.1304,272070,0
2009-11-19,8.9952,9.0765,8.6398,9.067,306911,0
2009-11-20,8.7853,8.9952,8.7853,8.8584,229465,0
2009-11-23,9.0576,9.1944,8.9952,9.0576,225796,0
2009-11-24,9.0491,9.067,8.7763,8.8584,150953,0
2009-11-25,9.0037,9.0765,8.9122,9.0311,128339,0
2009-11-27,8.5034,8.8214,8.2669,8.6489,121506,0
2009-11-30,8.658,8.7763,8.5488,8.6306,83941,0
2009-12-01,8.7398,8.8306,8.6854,8.7672,117103,0
2009-12-02,8.758,9.0765,8.758,9.0491,111392,0
2009-12-03,9.0311,9.1399,8.9402,9.0576,97146,0
2009-12-04,9.2126,9.2309,8.6671,8.758,160523,0
2009-12-07,8.758,8.7944,8.5762,8.6034,83805,0
2009-12-08,8.5126,8.5306,8.0577,8.1578,173643,0
2009-12-09,8.1488,8.276,7.7485,8.1305,179957,0
2009-12-10,8.176,9.0037,8.176,9.0037,241299,0
2009-12-11,9.0037,9.0945,8.7853,9.0217,179662,0
2009-12-14,9.085,9.2309,9.0405,9.1856,146790,0
2009-12-15,9.1494,9.1856,8.8492,8.8853,97377,0
2009-12-16,8.904,8.9952,8.8126,8.904,146077,0
2009-12-17,8.8306,8.8399,8.7308,8.7398,97599,0
2009-12-18,8.8492,8.8946,8.6398,8.6671,87293,0
2009-12-21,8.7034,8.7672,8.6125,8.6671,74578,0
2009-12-22,8.6489,8.7672,8.558,8.7308,45741,0
2009-12-23,8.7944,8.8306,8.6943,8.8306,30494,0
2009-12-24,8.7853,8.8946,8.7853,8.8126,8359,0
2009-12-28,8.7763,8.8853,8.7217,8.876,52206,0
2009-12-29,8.8034,8.8214,8.6489,8.6761,50353,0
2009-12-30,8.6398,8.6761,8.4943,8.658,42719,0
2009-12-31,8.6671,8.7944,8.6489,8.6489,58233,0
2010-01-04,8.7763,9.1674,8.7763,9.1399,144800,0
2010-01-05,9.0945,9.2309,9.0945,9.1304,89244,0
2010-01-06,9.0491,9.4856,9.0491,9.3042,90626,0
2010-01-07,9.2762,9.985,9.1944,9.959,231072,0
2010-01-08,9.969,11.041,9.876,10.959,406754,0
2010-01-11,11.459,11.706,10.887,10.996,297766,0
2010-01-12,10.723,10.759,10.095,10.223,211823,0
2010-01-13,10.14,10.568,10.095,10.558,106349,0
2010-01-14,10.55,10.587,10.404,10.432,103726,0
2010-01-15,10.332,10.55,10.095,10.394,163506,0
2010-01-19,10.905,10.959,10.323,10.668,234362,0
2010-01-20,10.568,10.568,9.894,10.075,189329,0
2010-01-21,10.04,10.168,9.4314,9.458,247215,0
2010-01-22,9.3119,9.721,9.2589,9.3312,261796,0
2010-01-25,9.585,9.821,9.3585,9.3664,159770,0
2010-01-26,9.3763,9.585,8.9577,9.3407,354777,0
2010-01-27,9.1674,9.2859,8.758,8.9952,238596,0
2010-01-28,9.0576,9.1578,8.7125,8.8584,157874,0
2010-01-29,8.9858,8.9858,8.2214,8.3306,262188,0
2010-02-01,8.367,9.0037,8.358,8.9402,122229,0
2010-02-02,9.0217,9.3042,8.9122,9.2126,113349,0
2010-02-03,9.3215,9.3215,8.8668,8.876,79613,0
2010-02-04,8.8399,8.8399,8.3034,8.3488,168922,0
2010-02-05,8.2851,8.5398,8.0395,8.5306,189720,0
2010-02-08,8.7672,8.9402,8.558,8.5852,156367,0
2010-02-09,8.7672,9.0037,8.6943,8.8668,164910,0
2010-02-10,8.8126,8.9671,8.6854,8.8584,72513,0
2010-02-11,8.7763,9.204,8.7763,9.1761,149437,0
2010-02-12,8.9858,9.558,8.9764,9.4767,176688,0
2010-02-16,9.63,9.949,9.63,9.741,183901,0
2010-02-17,9.904,9.904,9.659,9.786,175890,0
2010-02-18,9.705,9.959,9.705,9.904,129933,0
2010-02-19,9.75,9.959,9.63,9.868,90755,0
2010-02-22,9.876,10.004,9.567,9.595,87097,0
2010-02-23,9.4668,9.55,9.0217,9.067,89021,0
2010-02-24,9.085,9.2309,9.0037,9.085,111803,0
2010-02-25,8.8399,9.0945,8.6306,9.0491,194100,0
2010-02-26,9.1494,9.1494,8.9952,9.085,114799,0
2010-03-01,9.0491,9.458,9.0491,9.4412,145512,0
2010-03-02,9.4491,9.786,9.3407,9.55,161736,0
2010-03-03,9.531,9.868,9.458,9.4944,135142,0
2010-03-04,9.531,9.531,9.2126,9.2666,122935,0
2010-03-05,9.3119,9.4216,9.2213,9.2859,288353,0
2010-03-08,9.3664,9.4314,9.0765,9.2589,144510,0
2010-03-09,9.0217,9.1856,9.0217,9.0765,103800,0
2010-03-10,9.067,9.3119,9.0576,9.085,145230,0
2010-03-11,8.9671,9.2309,8.9671,9.1578,199953,0
2010-03-12,9.1674,9.3215,9.1674,9.2213,135042,0
2010-03-15,9.2213,9.54,9.0945,9.1761,188749,0
2010-03-16,9.2309,9.2666,9.0945,9.1494,115252,0
2010-03-17,9.1039,9.2213,9.0123,9.0405,219069,0
2010-03-18,8.9858,9.1125,8.876,9.0491,93777,0
2010-03-19,9.1399,9.1399,8.6761,8.7034,156397,0
2010-03-22,8.6761,8.8399,8.5034,8.8034,153997,0
2010-03-23,8.8668,9.1304,8.8399,9.0576,152873,0
2010-03-24,8.9307,8.9764,8.7125,8.7398,157768,0
2010-03-25,8.8306,9.0217,8.8306,8.8399,201765,0
2010-03-26,8.8034,8.9215,8.758,8.8214,67045,0
2010-03-29,8.8214,9.0037,8.8214,8.9671,113395,0
2010-03-30,9.0765,9.4856,9.0405,9.3215,709912,0
2010-03-31,9.3585,9.531,8.9494,8.9671,257232,0
2010-04-01,8.8034,9.1674,8.6306,9.085,239070,0
2010-04-05,9.995,10.14,9.659,10.085,814301,0
2010-04-06,10.113,10.314,10.03,10.105,438149,0
2010-04-07,10.213,10.304,9.876,9.985,295648,0
2010-04-08,9.885,9.949,9.713,9.786,182285,0
2010-04-09,9.904,9.923,9.558,9.576,201241,0
2010-04-12,9.558,9.558,9.1856,9.2493,327029,0
2010-04-13,9.1856,9.2493,9.1219,9.1944,617870,0
2010-04-14,9.2859,9.4038,9.1494,9.2589,356549,0
2010-04-15,9.3119,9.3585,9.1125,9.1761,173074,0
2010-04-16,9.1039,9.4216,9.0576,9.3585,462827,0
2010-04-19,9.1039,9.3119,9.0037,9.0765,441808,0
2010-04-20,9.2126,9.2859,9.1039,9.1856,303085,0
2010-04-21,9.2762,9.2762,9.085,9.1399,235480,0
2010-04-22,9.0491,9.2309,9.0037,9.1856,243725,0
2010-04-23,9.2309,9.396,9.067,9.3585,327001,0
2010-04-26,9.3494,9.64,9.3494,9.558,289452,0
2010-04-27,9.54,9.676,9.1856,9.4767,399415,0
2010-04-28,9.621,9.849,9.513,9.705,675196,0
2010-04-29,9.812,9.976,9.804,9.894,239047,0
2010-04-30,9.939,10.178,9.904,10.022,445631,0
2010-05-03,10.158,10.203,9.876,9.969,153212,0
2010-05-04,9.821,9.876,9.585,9.859,373568,0
2010-05-05,9.64,9.939,9.4767,9.821,336516,0
2010-05-06,9.64,9.995,9.531,9.821,965134,0
2010-05-07,9.831,10.15,9.705,10.004,629812,0
2010-05-10,10.24,10.595,10.123,10.512,365067,0
2010-05-11,10.449,10.987,10.314,10.867,644136,0
2010-05-12,10.959,11.231,10.75,11.15,336597,0
2010-05-13,11.114,11.531,10.977,11.342,311110,0
2010-05-14,11.205,11.231,10.967,11.078,299238,0
2010-05-17,11.049,11.087,10.713,11.059,383055,0
2010-05-18,11.123,11.313,10.713,10.795,209991,0
2010-05-19,10.558,10.64,10.05,10.278,633102,0
2010-05-20,9.959,10.178,9.621,9.885,865096,0
2010-05-21,9.705,10.378,9.55,10.285,534985,0
2010-05-24,10.285,10.541,10.195,10.414,196483,0
2010-05-25,9.804,10.304,9.558,10.294,666374,0
2010-05-26,10.414,10.668,10.378,10.587,321896,0
2010-05-27,10.895,11.569,10.786,11.441,369584,0
2010-05-28,11.469,11.524,11.176,11.351,207493,0
2010-06-01,11.095,12.151,11.004,11.514,649573,0
2010-06-02,11.569,11.969,11.495,11.905,232355,0
2010-06-03,11.387,12.06,11.25,11.804,664397,0
2010-06-04,11.095,11.404,10.996,11.078,949303,0
2010-06-07,11.041,11.531,10.814,11.368,565057,0
2010-06-08,11.305,11.741,11.087,11.26,443446,0
2010-06-09,11.423,11.886,11.404,11.531,155056,0
2010-06-10,11.759,12.159,11.759,12.097,240314,0
2010-06-11,11.977,12.679,11.977,12.559,229026,0
2010-06-14,12.806,13.15,12.615,12.679,286131,0
2010-06-15,12.905,13.034,12.65,12.934,582754,0
2010-06-16,12.869,13.132,12.832,13.078,463889,0
2010-06-17,13.16,13.251,12.705,12.832,403372,0
2010-06-18,12.934,12.979,12.514,12.615,278102,0
2010-06-21,12.559,12.778,11.868,12.205,433068,0
2010-06-22,12.122,12.296,11.804,11.859,308935,0
2010-06-23,11.85,12.132,11.332,11.923,219301,0
2010-06-24,11.833,12.067,11.632,11.778,224741,0
2010-06-25,11.886,12.168,11.596,11.996,212690,0
2010-06-28,11.923,12.122,11.85,11.895,112794,0
2010-06-29,11.505,11.55,11.205,11.286,271445,0
2010-06-30,11.323,11.54,11.095,11.159,189359,0
2010-07-01,11.176,11.25,10.75,10.977,214413,0
2010-07-02,11.059,11.231,10.996,11.041,212422,0
2010-07-06,11.196,11.586,11.123,11.305,332149,0
2010-07-07,11.305,11.931,11.305,11.833,296091,0
2010-07-08,12.005,12.66,12.005,12.551,308027,0
2010-07-09,12.386,12.806,12.386,12.679,149699,0
2010-07-12,12.67,12.76,12.105,12.214,154952,0
2010-07-13,12.386,12.577,12.278,12.351,240931,0
2010-07-14,12.369,12.431,12.132,12.223,102153,0
2010-07-15,12.24,12.296,11.914,12.25,85767,0
2010-07-16,12.233,12.468,12.187,12.386,195752,0
2010-07-19,12.386,12.632,12.351,12.496,123568,0
2010-07-20,12.46,12.595,12.369,12.523,240028,0
2010-07-21,12.551,12.741,12.468,12.559,146175,0
2010-07-22,12.67,12.814,12.64,12.724,173438,0
2010-07-23,11.413,11.569,11.141,11.441,586154,0
2010-07-26,11.524,11.54,11.123,11.186,218624,0
2010-07-27,11.241,11.478,11.004,11.15,273085,0
2010-07-28,11.15,11.186,10.942,10.967,162300,0
2010-07-29,11.095,11.205,10.895,11.041,232449,0
2010-07-30,11.013,11.305,10.942,11.205,102734,0
2010-08-02,11.432,11.823,11.25,11.531,124360,0
2010-08-03,11.478,11.55,11.231,11.286,134919,0
2010-08-04,11.313,11.413,11.26,11.387,106903,0
2010-08-05,11.377,11.478,11.241,11.323,93699,0
2010-08-06,11.168,11.25,10.877,10.977,171166,0
2010-08-09,11.049,11.049,10.603,10.64,232784,0
2010-08-10,10.449,10.695,10.278,10.55,145481,0
2010-08-11,10.339,10.394,10.004,10.014,176018,0
2010-08-12,9.995,10.495,9.949,10.339,157152,0
2010-08-13,10.459,10.541,10.278,10.304,111823,0
2010-08-16,10.223,10.404,10.186,10.404,81394,0
2010-08-17,10.541,10.723,10.467,10.495,87639,0
2010-08-18,10.486,10.996,10.459,10.759,107378,0
2010-08-19,10.723,10.814,10.24,10.314,79033,0
2010-08-20,10.213,10.213,9.931,10.06,112560,0
2010-08-23,10.06,10.314,9.786,9.831,96889,0
2010-08-24,9.605,9.64,9.1761,9.2213,249621,0
2010-08-25,9.1578,9.2589,8.7398,8.904,162871,0
2010-08-26,9.2406,9.705,9.1219,9.3861,306883,0
2010-08-27,9.458,9.585,9.1494,9.4767,99318,0
2010-08-30,9.4127,9.64,9.3861,9.4127,110387,0
2010-08-31,9.2859,9.54,9.1125,9.1674,129279,0
2010-09-01,9.3861,9.605,9.2493,9.3312,181330,0
2010-09-02,10.804,11.277,10.268,11.095,1188680,0
2010-09-03,11.332,11.432,10.786,10.814,352377,0
2010-09-07,10.786,10.831,10.414,10.587,261388,0
2010-09-08,10.577,10.732,10.512,10.648,199088,0
2010-09-09,10.695,10.786,10.687,10.732,111447,0
2010-09-10,10.768,10.932,10.467,10.613,130524,0
2010-09-13,10.678,11.505,10.678,11.397,247156,0
2010-09-14,11.323,11.441,11.032,11.159,206080,0
2010-09-15,11.087,11.104,10.804,10.922,141380,0
2010-09-16,10.867,10.867,10.394,10.648,253972,0
2010-09-17,10.713,11.168,10.568,11.078,210577,0
2010-09-20,11.095,11.159,10.85,10.912,154907,0
2010-09-21,10.877,11.104,10.723,10.987,112026,0
2010-09-22,10.942,11.323,10.905,11.087,178451,0
2010-09-23,10.951,10.967,10.668,10.713,140419,0
2010-09-24,10.905,11.186,10.831,11.095,136968,0
2010-09-27,11.123,11.214,10.951,11.032,119922,0
2010-09-28,10.922,11.131,10.759,11.004,297826,0
2010-09-29,11.004,11.004,10.759,10.795,150180,0
2010-09-30,10.85,10.987,10.532,10.587,213423,0
2010-10-01,10.695,10.867,10.603,10.695,227560,0
2010-10-04,10.613,10.633,10.323,10.467,131422,0
2010-10-05,10.522,10.595,10.394,10.486,205277,0
2010-10-06,10.522,10.776,10.512,10.587,395723,0
2010-10-07,10.658,10.977,10.278,10.967,271795,0
2010-10-08,10.959,11.078,10.85,10.987,174663,0
2010-10-11,11.049,11.323,11.004,11.205,138877,0
2010-10-12,11.159,11.495,11.123,11.469,190421,0
2010-10-13,11.569,11.868,11.524,11.778,250493,0
2010-10-14,11.778,11.868,11.641,11.778,194417,0
2010-10-15,11.85,11.868,11.596,11.677,160647,0
2010-10-18,11.651,11.667,11.478,11.577,131353,0
2010-10-19,11.241,11.313,10.922,11.023,272930,0
2010-10-20,11.104,11.351,11.095,11.168,119048,0
2010-10-21,11.196,11.268,10.932,11.168,149673,0
2010-10-22,11.231,11.397,11.123,11.368,61751,0
2010-10-25,11.495,11.759,11.485,11.651,251914,0
2010-10-26,11.55,11.667,11.423,11.469,108404,0
2010-10-27,11.358,11.358,11.059,11.25,86729,0
2010-10-28,11.332,11.423,11.114,11.313,81431,0
2010-10-29,11.296,11.651,11.296,11.622,88249,0
2010-11-01,11.687,11.895,11.569,11.723,169553,0
2010-11-02,11.823,11.878,11.687,11.788,87073,0
2010-11-03,11.823,11.931,11.651,11.868,107787,0
2010-11-04,11.977,12.005,11.759,11.868,207766,0
2010-11-05,11.788,12.087,11.788,11.969,151141,0
2010-11-08,11.986,12.177,11.95,12.151,160706,0
2010-11-09,12.205,12.886,11.914,12.015,295146,0
2010-11-10,12.067,12.142,11.823,11.905,128293,0
2010-11-11,11.85,12.233,11.794,12.077,110178,0
2010-11-12,11.977,12.105,11.531,11.596,119714,0
2010-11-15,11.687,11.878,11.596,11.605,117468,0
2010-11-16,11.596,11.596,11.095,11.186,154806,0
2010-11-17,11.241,11.397,11.15,11.186,92023,0
2010-11-18,11.413,11.524,11.397,11.432,118898,0
2010-11-19,11.387,11.531,11.351,11.495,74602,0
2010-11-22,11.469,11.732,11.368,11.469,104239,0
2010-11-23,11.368,11.404,11.141,11.214,103647,0
2010-11-24,11.387,11.55,11.351,11.45,109293,0
2010-11-26,11.569,11.677,11.505,11.586,48786,0
2010-11-29,11.596,11.667,11.441,11.651,128613,0
2010-11-30,11.441,11.641,11.432,11.524,138858,0
2010-12-01,11.741,12.113,11.641,11.914,240658,0
2010-12-02,11.986,12.778,11.986,12.76,298876,0
2010-12-03,12.559,12.86,12.532,12.806,249319,0
2010-12-06,12.786,12.896,12.64,12.731,164408,0
2010-12-07,12.949,13.086,12.796,12.905,241104,0
2010-12-08,12.741,13.115,12.724,12.914,229438,0
2010-12-09,13.014,13.387,12.869,13.069,376459,0
2010-12-10,12.042,12.376,11.277,11.387,832463,0
2010-12-13,11.495,11.514,10.658,11.351,1299502,0
2010-12-14,11.25,11.25,10.859,10.895,589106,0
2010-12-15,10.477,10.877,10.304,10.332,491215,0
2010-12-16,10.314,10.522,10.168,10.404,470070,0
2010-12-17,10.467,10.658,10.178,10.285,281140,0
2010-12-20,10.314,10.423,10.05,10.15,266226,0
2010-12-21,10.195,10.505,10.03,10.423,961185,0
2010-12-22,10.505,10.522,10.278,10.294,233637,0
2010-12-23,10.323,10.459,10.278,10.394,139859,0
2010-12-27,10.385,10.385,10.278,10.278,66078,0
2010-12-28,10.323,10.423,10.278,10.359,99333,0
2010-12-29,10.522,10.577,10.285,10.378,137467,0
2010-12-30,10.394,10.595,10.394,10.577,209338,0
2010-12-31,10.603,10.895,10.587,10.64,148938,0
2011-01-03,10.64,10.74,10.558,10.687,124605,0
2011-01-04,10.713,10.786,10.532,10.723,387380,0
2011-01-05,10.678,10.703,10.532,10.587,182588,0
2011-01-06,10.678,10.678,10.512,10.55,180362,0
2011-01-07,10.613,10.64,10.404,10.587,444759,0
2011-01-10,10.505,10.633,10.44,10.603,222072,0
2011-01-11,10.687,10.987,10.668,10.75,303278,0
2011-01-12,10.922,11.004,10.369,10.404,256103,0
2011-01-13,10.385,10.432,10.03,10.03,330022,0
2011-01-14,10.03,10.05,9.721,9.868,381773,0
2011-01-18,10.014,10.414,9.976,10.294,243325,0
2011-01-19,10.314,10.449,10.105,10.44,463758,0
2011-01-20,10.186,10.759,10.004,10.723,634236,0
2011-01-21,10.703,10.85,10.15,10.186,255840,0
2011-01-24,10.195,10.294,9.949,9.985,311195,0
2011-01-25,9.939,9.949,9.4216,9.621,404647,0
2011-01-26,9.531,9.796,9.4944,9.731,271396,0
2011-01-27,9.741,9.885,9.65,9.731,100710,0
2011-01-28,9.796,9.849,9.55,9.567,93808,0
2011-01-31,9.676,10.068,9.659,9.812,289174,0
2011-02-01,9.923,11.068,9.923,10.867,699672,0
2011-02-02,10.987,11.413,10.942,11.26,431497,0
2011-02-03,11.305,11.305,11.049,11.168,188484,0
2011-02-04,11.25,11.387,11.114,11.368,159550,0
2011-02-07,11.459,11.559,11.078,11.131,164824,0
2011-02-08,11.123,11.296,11.013,11.041,56914,0
2011-02-09,10.977,11.041,10.687,10.814,140868,0
2011-02-10,10.795,10.795,10.55,10.713,103339,0
2011-02-11,10.678,10.786,10.613,10.687,71921,0
2011-02-14,10.759,11.277,10.75,11.186,144726,0
2011-02-15,11.186,11.26,10.922,11.013,54621,0
2011-02-16,11.013,11.131,10.942,11.023,65369,0
2011-02-18,11.087,11.214,10.951,11.186,159170,0
2011-02-22,11.013,11.205,10.64,10.668,241774,0
2011-02-23,10.75,10.75,10.278,10.505,137903,0
2011-02-24,10.459,10.877,10.394,10.85,248759,0
2011-02-25,10.922,11.186,10.877,11.104,359565,0
2011-02-28,11.141,11.351,11.049,11.131,192430,0
2011-03-01,11.186,11.26,11.059,11.176,176717,0
2011-03-02,11.205,11.332,11.104,11.296,114760,0
2011-03-03,11.351,11.713,11.231,11.577,186149,0
2011-03-04,11.651,11.986,11.54,11.969,383896,0
2011-03-07,12.142,13.251,12.105,12.878,952898,0
2011-03-08,12.924,13.369,12.532,13.124,513137,0
2011-03-09,13.115,13.268,13.05,13.141,242584,0
2011-03-10,13.014,13.05,12.505,12.705,357545,0
2011-03-11,12.514,12.988,12.369,12.878,134579,0
2011-03-14,12.75,12.75,12.376,12.505,139042,0
2011-03-15,11.859,12.559,11.706,12.451,349384,0
2011-03-16,12.451,12.551,12.087,12.105,278146,0
2011-03-17,12.233,12.305,11.931,12.177,253933,0
2011-03-18,12.351,12.468,12.132,12.423,95827,0
2011-03-21,12.695,12.949,12.423,12.532,319533,0
2011-03-22,12.66,13.078,12.423,12.934,370301,0
2011-03-23,13.268,13.733,13.004,13.569,1336339,0
2011-03-24,13.078,13.333,12.995,13.06,1032016,0
2011-03-25,13.16,13.297,13.069,13.132,357806,0
2011-03-28,13.15,13.587,13.141,13.169,258230,0
2011-03-29,13.369,13.878,13.233,13.851,413350,0
2011-03-30,13.87,14.27,13.815,14.215,335879,0
2011-03-31,14.27,15.233,14.224,14.716,503671,0
2011-04-01,14.961,15.416,14.888,15.197,503989,0
2011-04-04,15.233,15.651,15.107,15.379,330755,0
2011-04-05,15.425,16.243,15.27,16.161,488032,0
2011-04-06,16.406,16.406,15.725,15.834,476503,0
2011-04-07,15.87,16.198,15.751,15.979,386776,0
2011-04-08,15.906,16.17,15.779,15.998,294475,0
2011-04-11,16.088,16.088,15.206,15.433,359909,0
2011-04-12,15.177,15.305,14.806,15.251,329863,0
2011-04-13,15.396,15.534,15.242,15.351,263528,0
2011-04-14,15.197,15.379,15.061,15.351,250272,0
2011-04-15,15.379,15.379,15.042,15.216,188151,0
2011-04-18,15.07,15.078,14.488,14.55,291451,0
2011-04-19,14.652,14.778,14.397,14.652,187766,0
2011-04-20,14.843,15.451,14.77,15.288,395583,0
2011-04-21,15.552,16.206,15.441,15.925,251939,0
2011-04-25,15.915,15.998,15.28,15.425,174904,0
2011-04-26,15.525,15.525,14.942,15.124,146316,0
2011-04-27,15.115,15.425,14.732,15.305,158434,0
2011-04-28,15.251,15.461,15.107,15.325,124188,0
2011-04-29,15.325,15.606,15.033,15.515,130863,0
2011-05-02,15.579,15.597,14.915,14.996,338222,0
2011-05-03,14.833,15.242,14.732,15.107,357662,0
2011-05-04,15.097,15.097,14.26,14.397,313250,0
2011-05-05,14.196,14.878,14.042,14.615,323611,0
2011-05-06,14.742,15.051,14.26,14.333,181945,0
2011-05-09,14.369,14.906,14.206,14.823,148600,0
2011-05-10,14.823,15.152,14.687,15.132,187439,0
2011-05-11,15.097,15.177,14.343,14.488,224495,0
2011-05-12,14.423,14.605,14.032,14.478,284156,0
2011-05-13,14.461,14.524,13.87,14.134,148794,0
2011-05-16,14.015,14.351,13.824,13.905,320301,0
2011-05-17,13.851,14.169,13.778,14.142,249617,0
2011-05-18,14.096,14.315,14.024,14.151,174718,0
2011-05-19,14.169,14.869,14.169,14.633,178230,0
2011-05-20,14.687,15.37,14.069,14.996,332683,0
2011-05-23,14.724,14.888,14.333,14.642,152602,0
2011-05-24,14.823,14.996,14.661,14.815,277603,0
2011-05-25,14.906,15.815,14.861,15.588,414262,0
2011-05-26,15.616,15.779,15.26,15.396,333778,0
2011-05-27,15.488,16.58,15.488,16.034,490284,0
2011-05-31,16.333,16.46,15.888,16.06,225914,0
2011-06-01,15.943,16.561,15.888,15.979,321237,0
2011-06-02,15.998,16.097,15.225,15.305,315662,0
2011-06-03,14.888,15.197,14.77,14.906,332484,0
2011-06-06,14.869,14.951,14.624,14.661,132739,0
2011-06-07,14.732,15.016,14.233,14.806,440900,0
2011-06-08,14.724,14.778,14.251,14.406,206302,0
2011-06-09,14.406,14.97,13.359,14.897,875989,0
2011-06-10,14.778,15.315,14.687,14.878,286725,0
2011-06-13,14.797,14.897,14.224,14.333,420356,0
2011-06-14,14.451,14.724,14.296,14.351,149993,0
2011-06-15,14.187,14.233,13.597,13.815,316684,0
2011-06-16,13.678,14.06,13.623,13.688,401228,0
2011-06-17,13.787,14.079,13.66,13.924,223128,0
2011-06-20,13.778,14.26,13.778,14.006,137496,0
2011-06-21,14.079,14.778,14.079,14.752,166115,0
2011-06-22,14.707,15.097,14.707,14.752,174059,0
2011-06-23,14.406,14.433,14.079,14.423,350920,0
2011-06-24,14.324,14.524,14.124,14.142,112164,0
2011-06-27,14.105,14.324,13.932,14.151,109234,0
2011-06-28,14.179,14.497,14.124,14.461,188602,0
2011-06-29,14.579,14.697,14.505,14.569,158772,0
2011-06-30,14.642,15.152,14.633,15.115,119890,0
2011-07-01,15.07,15.124,14.678,14.933,97541,0
2011-07-05,15.051,15.779,14.888,15.66,257463,0
2011-07-06,15.643,15.779,15.425,15.488,116023,0
2011-07-07,15.67,15.689,15.441,15.451,110160,0
2011-07-08,15.37,15.606,15.28,15.534,158586,0
2011-07-11,15.396,15.396,14.597,14.707,184666,0
2011-07-12,14.55,15.016,14.414,14.996,210090,0
2011-07-13,15.115,15.789,15.115,15.506,239095,0
2011-07-14,15.725,16.052,15.206,15.441,278698,0
2011-07-15,15.441,15.643,15.171,15.57,173314,0
2011-07-18,15.57,15.624,15.315,15.579,182600,0
2011-07-19,15.734,16.161,15.634,15.998,190894,0
2011-07-20,15.842,16.189,15.77,15.806,175760,0
2011-07-21,15.915,15.915,15.534,15.624,461384,0
2011-07-22,15.588,16.034,15.525,15.789,874832,0
2011-07-25,15.734,15.734,15.451,15.534,800130,0
2011-07-26,15.506,15.597,15.124,15.305,318915,0
2011-07-27,15.288,15.315,14.351,14.451,212714,0
2011-07-28,14.451,14.542,14.241,14.414,156112,0
2011-07-29,14.296,14.324,13.977,14.159,428297,0
2011-08-01,14.279,14.806,14.233,14.306,171885,0
2011-08-02,14.388,14.669,14.096,14.105,178380,0
2011-08-03,14.159,14.159,13.688,13.942,362157,0
2011-08-04,13.668,13.75,12.959,13.15,719374,0
2011-08-05,13.242,13.314,12.415,12.841,599423,0
2011-08-08,12.132,12.441,11.478,11.478,711904,0
2011-08-09,11.586,12.177,11.313,12.159,319699,0
2011-08-10,11.941,12.406,11.713,12.032,283171,0
2011-08-11,12.022,12.731,11.986,12.569,364082,0
2011-08-12,12.796,12.979,12.487,12.679,275552,0
2011-08-15,12.934,13.305,12.869,13.268,84065,0
2011-08-16,13.05,13.086,12.468,12.532,246969,0
2011-08-17,12.559,12.869,12.331,12.487,181063,0
2011-08-18,12.187,12.187,11.54,11.778,472770,0
2011-08-19,11.75,12.415,11.713,11.804,222982,0
2011-08-22,12.314,12.314,11.986,12.113,159830,0
2011-08-23,12.351,12.542,12.06,12.523,131295,0
2011-08-24,12.487,12.695,12.159,12.233,98477,0
2011-08-25,12.369,12.514,12.223,12.25,189747,0
2011-08-26,12.223,13.086,12.005,13.069,249151,0
2011-08-29,13.342,13.651,13.342,13.606,233298,0
2011-08-30,13.597,14.088,13.597,13.987,191469,0
2011-08-31,14.042,14.27,13.569,13.698,274551,0
2011-09-01,13.75,13.75,13.086,13.141,343911,0
2011-09-02,12.76,13.05,12.705,13.034,87298,0
2011-09-06,12.624,13.824,12.542,13.76,677909,0
2011-09-07,13.915,14.006,13.578,13.643,276809,0
2011-09-08,13.478,13.614,13.115,13.278,379945,0
2011-09-09,13.16,13.16,12.06,12.369,289717,0
2011-09-12,12.223,12.361,11.878,12.286,209208,0
2011-09-13,12.26,12.559,12.187,12.25,234138,0
2011-09-14,12.26,12.415,11.859,12.26,106682,0
2011-09-15,12.331,12.331,11.868,11.923,264872,0
2011-09-16,11.923,12.305,11.923,12.24,119100,0
2011-09-19,11.914,12.032,11.66,11.931,118517,0
2011-09-20,11.996,12.005,11.586,11.586,133225,0
2011-09-21,11.559,11.559,10.987,11.023,149278,0
2011-09-22,10.414,10.623,9.796,10.05,734007,0
2011-09-23,9.959,10.022,9.4314,9.705,286889,0
2011-09-26,9.705,9.821,9.4216,9.776,437868,0
2011-09-27,10.04,10.369,9.859,9.914,355582,0
2011-09-28,9.959,10.24,9.668,9.75,223599,0
2011-09-29,9.939,10.249,9.4038,9.567,329174,0
2011-09-30,9.4856,9.4856,9.1856,9.2309,404444,0
2011-10-03,9.0765,9.1674,8.5398,8.6306,565053,0
2011-10-04,8.4943,8.8034,8.3124,8.8034,375484,0
2011-10-05,8.8399,8.9577,8.6216,8.9577,192868,0
2011-10-06,8.9858,9.713,8.8492,9.55,371188,0
2011-10-07,9.64,9.876,9.3664,9.54,274166,0
2011-10-10,9.786,10.105,9.713,9.904,317749,0
2011-10-11,9.904,10.459,9.841,10.323,322362,0
2011-10-12,10.603,11.397,10.541,10.895,540281,0
2011-10-13,10.822,10.951,10.577,10.658,331916,0
2011-10-14,10.759,11.049,10.505,10.633,223067,0
2011-10-17,10.558,10.568,9.959,10.113,328503,0
2011-10-18,10.022,10.522,9.831,10.423,298153,0
2011-10-19,10.459,10.55,9.914,9.985,329017,0
2011-10-20,9.969,10.105,9.685,9.894,67670,0
2011-10-21,9.939,10.178,9.776,9.876,192739,0
2011-10-24,9.894,10.723,9.859,10.648,286230,0
2011-10-25,10.568,10.687,10.285,10.541,173104,0
2011-10-26,10.658,10.887,10.394,10.703,251448,0
2011-10-27,11.205,11.85,11.032,11.55,688827,0
2011-10-28,11.45,11.677,11.296,11.387,552299,0
2011-10-31,11.104,11.277,11.032,11.087,208195,0
2011-11-01,10.55,10.786,10.304,10.623,230575,0
2011-11-02,10.768,10.959,10.678,10.912,505141,0
2011-11-03,11.114,11.141,10.732,10.959,172057,0
2011-11-04,10.922,11.176,10.658,11.059,338522,0
2011-11-07,11.104,11.168,10.75,10.977,180638,0
2011-11-08,11.013,11.15,10.887,10.912,378440,0
2011-11-09,10.687,10.776,10.113,10.14,177221,0
2011-11-10,10.258,10.339,9.894,10.004,169731,0
2011-11-11,10.158,10.378,10.014,10.223,96577,0
2011-11-14,10.203,10.231,9.859,10.03,94461,0
2011-11-15,9.969,10.095,9.904,10.014,87260,0
2011-11-16,9.868,10.213,9.821,9.859,161617,0
2011-11-17,9.796,9.841,9.2493,9.2945,168317,0
2011-11-18,9.3763,9.4944,9.1494,9.3215,217749,0
2011-11-21,9.1399,9.1761,8.9122,9.0491,236617,0
2011-11-22,9.0765,9.1761,8.9402,9.1304,229877,0
2011-11-23,9.0491,9.085,8.7489,8.9952,325865,0
2011-11-25,8.8492,9.1494,8.8492,9.0945,142315,0
2011-11-28,9.458,9.75,9.2945,9.595,239183,0
2011-11-29,9.503,9.567,9.0945,9.2213,185572,0
2011-11-30,9.64,10.285,9.64,10.105,796534,0
2011-12-01,10.068,10.203,9.868,10.113,249665,0
2011-12-02,10.158,10.55,10.14,10.223,209870,0
2011-12-05,10.369,10.895,10.168,10.294,365853,0
2011-12-06,10.278,10.423,10.15,10.294,264281,0
2011-12-07,10.249,10.423,10.158,10.285,126212,0
2011-12-08,10.14,10.285,9.513,9.54,318306,0
2011-12-09,9.3585,10.213,9.2406,9.885,332088,0
2011-12-12,9.731,9.741,9.503,9.705,277074,0
2011-12-13,9.796,9.821,9.0037,9.4127,347650,0
2011-12-14,8.9858,9.3042,8.6489,8.9215,525139,0
2011-12-15,8.9952,9.2859,8.6761,9.2762,460212,0
2011-12-16,9.3664,9.63,9.3042,9.3861,128966,0
2011-12-19,9.3861,9.4038,8.9671,9.0123,105142,0
2011-12-20,9.1578,9.4127,8.9402,9.0405,314421,0
2011-12-21,9.0311,9.2666,8.8668,9.2406,144961,0
2011-12-22,9.4127,9.841,9.3312,9.741,228915,0
2011-12-23,9.758,9.876,9.621,9.731,98953,0
2011-12-27,9.685,9.821,9.558,9.585,66544,0
2011-12-28,9.605,9.668,9.1674,9.2309,146585,0
2011-12-29,9.1761,9.4767,9.1494,9.458,153912,0
2011-12-30,9.458,9.731,9.4491,9.685,162372,0
2012-01-03,9.949,10.359,9.885,10.304,417569,0
2012-01-04,10.278,10.278,9.969,10.213,174827,0
2012-01-05,10.14,10.623,9.876,10.414,162119,0
2012-01-06,10.423,10.532,10.095,10.15,143819,0
2012-01-09,10.213,10.231,10.095,10.186,107674,0
2012-01-10,10.378,10.378,9.668,9.831,290058,0
2012-01-11,9.767,9.976,9.767,9.939,2410676,0
2012-01-12,10.004,10.304,9.894,9.959,246904,0
2012-01-13,9.831,9.894,9.558,9.595,209303,0
2012-01-17,9.767,9.959,9.396,9.4767,238971,0
2012-01-18,9.4767,9.75,9.3861,9.721,676272,0
2012-01-19,9.767,9.812,9.585,9.731,296203,0
2012-01-20,9.713,9.959,9.659,9.949,443538,0
2012-01-23,10.03,10.378,9.976,10.278,304532,0
2012-01-24,10.178,10.432,10.068,10.423,597857,0
2012-01-25,10.414,10.732,10.203,10.623,297564,0
2012-01-26,10.74,11.123,10.587,10.687,286996,0
2012-01-27,10.687,10.967,10.541,10.912,2133368,0
2012-01-30,10.822,10.887,10.613,10.648,329712,0
2012-01-31,10.776,10.859,10.459,10.64,1349060,0
2012-02-01,10.776,10.942,10.703,10.887,375450,0
2012-02-02,10.922,11.059,10.687,10.804,250923,0
2012-02-03,11.004,11.131,10.595,11.041,433633,0
2012-02-06,11.049,11.104,10.887,11.013,204032,0
2012-02-07,10.932,11.095,10.74,10.912,411856,0
2012-02-08,10.951,11.159,10.932,10.977,236826,0
2012-02-09,11.032,11.032,10.74,10.786,453127,0
2012-02-10,10.595,10.687,10.467,10.55,629391,0
2012-02-13,10.603,11.013,10.522,10.887,343905,0
2012-02-14,10.867,10.967,10.759,10.85,221740,0
2012-02-15,11.023,11.931,11.023,11.841,841124,0
2012-02-16,11.813,12.105,11.75,12.067,542876,0
2012-02-17,12.105,12.195,11.986,12.168,228145,0
2012-02-21,12.278,12.605,12.233,12.269,256421,0
2012-02-22,12.314,12.66,12.223,12.415,193705,0
2012-02-23,12.542,12.796,12.406,12.632,274978,0
2012-02-24,12.577,12.615,12.214,12.323,163640,0
2012-02-27,12.168,12.514,12.06,12.386,156834,0
2012-02-28,12.223,12.523,12.159,12.415,186253,0
2012-02-29,12.496,12.705,12.159,12.269,160509,0
2012-03-01,12.369,12.551,12.233,12.46,201026,0
2012-03-02,12.477,13.05,12.477,12.786,253729,0
2012-03-05,12.724,12.896,12.113,12.278,263450,0
2012-03-06,11.969,12.051,11.706,11.833,486785,0
2012-03-07,11.868,12.067,11.794,12.042,241240,0
2012-03-08,12.25,12.605,12.105,12.595,298615,0
2012-03-09,12.685,12.969,12.569,12.705,406687,0
2012-03-12,12.715,12.796,12.396,12.542,145732,0
2012-03-13,12.577,13.105,12.532,13.069,347208,0
2012-03-14,12.979,13.014,12.415,12.705,316689,0
2012-03-15,12.705,12.886,12.595,12.741,125898,0
2012-03-16,12.851,12.886,12.705,12.851,161714,0
2012-03-19,12.914,13.651,12.914,13.651,654244,0
2012-03-20,13.551,13.561,12.941,13.323,696573,0
2012-03-21,13.369,13.369,13.105,13.278,171618,0
2012-03-22,13.086,13.623,12.979,13.523,401329,0
2012-03-23,13.569,13.942,13.333,13.87,304025,0
2012-03-26,14.096,14.423,13.977,14.333,318490,0
2012-03-27,14.315,14.478,13.405,13.578,1240800,0
2012-03-28,13.251,13.451,12.705,12.806,726028,0
2012-03-29,12.76,12.905,12.487,12.814,306952,0
2012-03-30,12.914,13.414,12.823,13.359,508181,0
2012-04-02,13.369,13.932,13.268,13.841,589403,0
2012-04-03,13.824,13.824,13.196,13.424,520361,0
2012-04-04,13.251,13.268,12.914,13.15,491895,0
2012-04-05,13.242,13.478,12.551,12.65,468344,0
2012-04-09,12.551,13.014,12.496,12.695,517249,0
2012-04-10,12.695,12.878,12.587,12.67,345599,0
2012-04-11,12.75,12.851,12.505,12.514,576902,0
2012-04-12,12.551,12.86,12.551,12.715,556941,0
2012-04-13,12.705,12.769,12.605,12.685,939547,0
2012-04-16,12.796,12.796,12.577,12.731,678246,0
2012-04-17,12.715,12.979,12.715,12.851,846936,0
2012-04-18,12.778,12.869,12.695,12.76,369924,0
2012-04-19,12.806,12.941,12.66,12.695,480859,0
2012-04-20,12.769,12.832,12.679,12.685,746648,0
2012-04-23,12.487,12.551,12.205,12.487,601841,0
2012-04-24,12.505,12.532,12.067,12.122,404851,0
2012-04-25,12.323,12.551,12.205,12.477,983160,0
2012-04-26,12.477,12.941,12.477,12.841,588930,0
2012-04-27,12.949,13.196,12.941,13.014,974959,0
2012-04-30,12.969,13.078,12.841,12.969,520384,0
2012-05-01,12.995,13.06,12.896,12.914,512463,0
2012-05-02,12.814,12.814,12.569,12.75,251608,0
2012-05-03,12.75,12.75,12.122,12.278,220631,0
2012-05-04,12.151,12.25,12.015,12.097,265728,0
2012-05-07,12.077,12.205,11.977,12.051,319735,0
2012-05-08,11.95,11.95,11.596,11.833,1951184,0
2012-05-09,11.605,11.977,11.505,11.677,634753,0
2012-05-10,11.833,11.895,11.713,11.85,665702,0
2012-05-11,11.732,12.022,11.605,11.868,489928,0
2012-05-14,11.559,11.741,11.469,11.614,679630,0
2012-05-15,11.605,11.687,10.905,10.987,475257,0
2012-05-16,11.023,11.432,10.905,10.942,320745,0
2012-05-17,10.996,11.231,10.786,10.85,721835,0
2012-05-18,10.867,11.25,10.687,10.776,616041,0
2012-05-21,10.776,11.231,10.776,11.049,904436,0
2012-05-22,11.095,11.095,10.595,10.678,926332,0
2012-05-23,10.505,11.377,10.486,11.286,1215170,0
2012-05-24,11.205,11.214,10.776,10.867,618211,0
2012-05-25,10.841,11.004,10.795,10.922,375753,0
2012-05-29,11.186,11.459,10.905,11.159,559085,0
2012-05-30,10.977,11.605,10.795,11.559,804818,0
2012-05-31,11.505,11.559,11.104,11.221,528213,0
2012-06-01,11.087,11.196,10.732,10.822,1003893,0
2012-06-04,10.859,10.951,10.595,10.822,370843,0
2012-06-05,10.75,11.004,10.75,10.996,294217,0
2012-06-06,10.996,11.641,10.987,11.368,570247,0
2012-06-07,11.569,11.622,10.905,10.932,525477,0
2012-06-08,10.841,10.967,10.486,10.859,333206,0
2012-06-11,10.996,11.032,10.55,10.55,211474,0
2012-06-12,10.603,10.723,10.505,10.623,241480,0
2012-06-13,10.587,10.658,10.394,10.486,209255,0
2012-06-14,10.532,10.822,10.394,10.75,222922,0
2012-06-15,10.768,11.023,10.759,10.877,178837,0
2012-06-18,10.786,10.996,10.695,10.922,154866,0
2012-06-19,11.013,11.423,10.977,11.268,352991,0
2012-06-20,11.296,11.524,11.168,11.313,260604,0
2012-06-21,11.214,11.231,10.568,10.759,415764,0
2012-06-22,10.814,10.877,10.558,10.768,232239,0
2012-06-25,10.577,10.623,10.113,10.24,368017,0
2012-06-26,10.268,10.304,9.939,10.13,691918,0
2012-06-27,10.195,10.323,9.914,10.323,558345,0
2012-06-28,10.203,10.249,9.758,10.022,361234,0
2012-06-29,10.394,10.449,10.186,10.332,307420,0
2012-07-02,10.323,10.522,9.868,10.004,396345,0
2012-07-03,10.06,10.623,10.06,10.459,308863,0
2012-07-05,10.613,10.795,10.505,10.577,321672,0
2012-07-06,10.449,10.541,10.268,10.414,472052,0
2012-07-09,10.359,10.505,10.095,10.486,401172,0
2012-07-10,10.668,10.932,10.314,10.414,329797,0
2012-07-11,10.385,10.568,10.268,10.568,377574,0
2012-07-12,10.414,10.822,10.332,10.804,366442,0
2012-07-13,10.841,10.905,10.74,10.804,207772,0
2012-07-16,10.759,10.859,10.703,10.85,249051,0
2012-07-17,10.942,11.131,10.776,11.032,319504,0
2012-07-18,11.004,11.141,10.887,11.032,199988,0
2012-07-19,11.15,11.286,11.095,11.221,240029,0
2012-07-20,11.114,11.286,10.951,11.168,213566,0
2012-07-23,10.912,11.25,10.795,11.168,179717,0
2012-07-24,11.25,11.25,10.905,11.049,238574,0
2012-07-25,11.176,11.277,11.078,11.277,239493,0
2012-07-26,11.459,11.687,11.296,11.469,170781,0
2012-07-27,11.559,11.732,11.423,11.687,160639,0
2012-07-30,11.713,12.278,11.713,12.214,631016,0
2012-07-31,12.151,12.487,11.778,11.841,426424,0
2012-08-01,11.886,11.886,11.368,11.55,396480,0
2012-08-02,11.441,11.524,11.286,11.332,370900,0
2012-08-03,11.577,11.632,11.387,11.569,204401,0
2012-08-06,11.632,12.105,11.622,11.794,366245,0
2012-08-07,11.905,12.214,11.833,12.097,249792,0
2012-08-08,12.077,12.615,12.032,12.431,454222,0
2012-08-09,12.431,12.532,12.323,12.396,168738,0
2012-08-10,12.269,12.523,12.142,12.305,645063,0
2012-08-13,12.269,12.569,12.142,12.269,247990,0
2012-08-14,12.314,12.542,12.205,12.376,1388221,0
2012-08-15,12.386,12.423,12.269,12.305,150015,0
2012-08-16,12.296,12.323,12.032,12.205,369429,0
2012-08-17,12.187,12.386,12.159,12.305,98559,0
2012-08-20,12.341,12.46,11.577,11.713,458068,0
2012-08-21,11.813,12.042,11.614,11.713,527710,0
2012-08-22,11.651,11.66,11.168,11.241,618788,0
2012-08-23,11.231,11.342,11.141,11.25,414893,0
2012-08-24,11.25,11.358,11.078,11.221,168342,0
2012-08-27,11.286,11.387,11.196,11.377,232034,0
2012-08-28,11.377,11.524,11.323,11.358,188909,0
2012-08-29,11.397,11.432,11.277,11.397,192388,0
2012-08-30,11.332,11.387,11.032,11.196,252676,0
2012-08-31,11.323,11.55,11.131,11.459,377395,0
2012-09-04,11.514,11.514,11.168,11.186,270038,0
2012-09-05,11.114,11.214,11.068,11.131,254788,0
2012-09-06,10.912,11.778,10.877,11.696,498875,0
2012-09-07,11.732,11.813,11.423,11.586,290857,0
2012-09-10,11.641,11.859,11.368,11.432,184296,0
2012-09-11,11.423,11.622,11.305,11.332,197168,0
2012-09-12,11.377,11.788,11.351,11.66,305604,0
2012-09-13,11.632,11.923,11.54,11.813,484941,0
2012-09-14,11.895,12.323,11.878,12.077,303972,0
2012-09-17,12.06,12.142,11.55,11.696,208147,0
2012-09-18,11.596,11.651,11.377,11.495,212885,0
2012-09-19,11.505,11.641,11.342,11.524,439389,0
2012-09-20,11.377,11.485,11.358,11.459,228661,0
2012-09-21,11.514,11.55,11.368,11.387,361405,0
2012-09-24,11.268,11.351,10.912,10.951,314892,0
2012-09-25,11.013,11.041,10.678,10.713,293388,0
2012-09-26,10.613,10.695,10.423,10.658,364407,0
2012-09-27,10.768,10.841,10.595,10.723,561475,0
2012-09-28,10.64,10.822,10.577,10.768,795143,0
2012-10-01,10.905,11.323,10.732,11.286,757988,0
2012-10-02,11.342,11.514,11.221,11.423,323450,0
2012-10-03,11.397,11.559,11.351,11.459,342851,0
2012-10-04,11.55,11.941,11.469,11.732,467187,0
2012-10-05,11.768,11.778,11.495,11.569,370861,0
2012-10-08,11.524,11.696,11.387,11.524,224533,0
2012-10-09,11.531,11.622,11.377,11.54,327374,0
2012-10-10,11.485,11.804,11.368,11.569,619446,0
2012-10-11,11.696,12.06,11.696,11.905,776615,0
2012-10-12,11.914,12.015,11.759,11.886,279046,0
2012-10-15,11.941,12.113,11.886,12.051,583217,0
2012-10-16,11.677,12.505,11.677,12.314,550892,0
2012-10-17,12.679,13.643,12.632,12.896,2736243,0
2012-10-18,12.814,13.024,12.042,12.314,1194991,0
2012-10-19,12.278,12.587,12.097,12.122,729932,0
2012-10-22,12.077,12.223,11.85,12.105,570187,0
2012-10-23,11.977,13.014,11.813,12.924,1348530,0
2012-10-24,12.905,12.924,12.496,12.786,543534,0
2012-10-25,12.886,13.05,12.778,12.851,285976,0
2012-10-26,12.814,12.949,12.741,12.832,465027,0
2012-10-31,12.914,13.223,12.905,13.004,386712,0
2012-11-01,12.995,13.268,12.896,13.169,246660,0
2012-11-02,13.223,13.233,12.731,12.86,537150,0
2012-11-05,12.896,13.024,12.786,12.841,175764,0
2012-11-06,12.934,12.959,12.814,12.905,629162,0
2012-11-07,12.778,12.841,12.477,12.685,250551,0
2012-11-08,12.595,12.595,12.341,12.361,239161,0
2012-11-09,12.278,12.331,12.113,12.113,288697,0
2012-11-12,12.151,12.286,12.077,12.233,246756,0
2012-11-13,12.415,12.415,11.667,11.923,1852467,0
2012-11-14,12.077,12.685,12.042,12.205,1071600,0
2012-11-15,12.25,12.431,12.032,12.369,694026,0
2012-11-16,12.386,12.396,12.005,12.233,744844,0
2012-11-19,12.441,12.569,12.369,12.415,422641,0
2012-11-20,12.423,12.477,12.223,12.269,224807,0
2012-11-21,12.24,12.286,12.151,12.214,650420,0
2012-11-23,12.314,12.441,12.233,12.415,197943,0
2012-11-26,12.431,12.532,12.376,12.406,297450,0
2012-11-27,12.386,12.477,12.361,12.376,304436,0
2012-11-28,12.341,13.041,12.269,13.024,1860882,0
2012-11-29,13.095,13.188,12.786,12.941,381494,0
2012-11-30,12.914,13.024,12.67,12.934,518720,0
2012-12-03,12.959,13.15,12.278,12.305,1200722,0
2012-12-04,12.269,12.896,12.269,12.814,547489,0
2012-12-05,12.786,12.841,12.523,12.741,657253,0
2012-12-06,13.004,13.132,12.75,13.105,837897,0
2012-12-07,12.715,13.041,12.523,12.988,1167392,0
2012-12-10,13.034,13.078,12.814,12.878,445071,0
2012-12-11,12.949,12.949,12.705,12.741,170950,0
2012-12-12,12.786,13.069,12.715,12.959,319371,0
2012-12-13,12.905,12.924,12.715,12.86,273762,0
2012-12-14,12.86,13.196,12.851,13.15,246557,0
2012-12-17,13.16,13.178,12.914,12.979,175583,0
2012-12-18,12.988,13.069,12.806,12.924,296219,0
2012-12-19,12.886,13.014,12.769,12.905,335942,0
2012-12-20,12.869,12.924,12.695,12.914,285889,0
2012-12-21,12.695,12.823,12.679,12.715,247458,0
2012-12-24,12.731,12.76,12.605,12.679,40031,0
2012-12-26,12.705,12.741,12.286,12.369,229395,0
2012-12-27,12.46,12.487,12.067,12.233,451038,0
2012-12-28,12.168,12.477,12.06,12.406,270155,0
2012-12-31,12.361,12.806,12.314,12.796,254772,0
2013-01-02,12.949,13.034,12.615,12.741,437194,0
2013-01-03,12.724,13.014,12.65,12.86,347451,0
2013-01-04,12.896,12.941,12.66,12.679,150632,0
2013-01-07,12.66,13.014,12.595,12.988,235937,0
2013-01-08,13.034,13.233,12.924,12.969,315180,0
2013-01-09,13.06,13.242,12.959,13.196,309307,0
2013-01-10,13.205,13.35,12.914,12.949,369057,0
2013-01-11,12.959,13.214,12.924,13.15,209242,0
2013-01-14,14.605,14.678,12.988,13.714,6902508,0
2013-01-15,13.643,13.915,13.414,13.878,1972796,0
2013-01-16,13.851,13.905,13.506,13.532,849809,0
2013-01-17,13.606,13.633,12.905,13.214,1290910,0
2013-01-18,13.333,13.578,13.242,13.561,436528,0
2013-01-22,13.561,13.878,13.414,13.66,789924,0
2013-01-23,13.587,13.75,13.478,13.733,861728,0
2013-01-24,13.76,13.905,13.643,13.698,713023,0
2013-01-25,13.643,13.688,13.515,13.532,911826,0
2013-01-28,13.561,13.569,13.442,13.451,467618,0
2013-01-29,13.469,13.569,13.297,13.387,686207,0
2013-01-30,13.369,13.424,13.233,13.251,562371,0
2013-01-31,13.278,13.478,13.214,13.433,567401,0
2013-02-01,13.496,13.532,13.369,13.395,378944,0
2013-02-04,13.342,13.668,13.342,13.379,903674,0
2013-02-05,13.424,13.506,13.196,13.369,571764,0
2013-02-06,13.297,13.395,13.141,13.15,497113,0
2013-02-07,13.223,13.698,13.188,13.506,1511720,0
2013-02-08,13.506,13.506,13.314,13.323,388081,0
2013-02-11,13.288,13.442,13.141,13.387,812638,0
2013-02-12,13.433,13.87,13.405,13.815,619496,0
2013-02-13,13.787,13.997,13.714,13.805,684653,0
2013-02-14,13.77,14.124,13.587,13.924,1364493,0
2013-02-15,13.905,13.905,13.668,13.733,548327,0
2013-02-19,13.643,13.805,13.551,13.723,959522,0
2013-02-20,13.623,13.815,13.597,13.66,817955,0
2013-02-21,13.668,13.688,13.141,13.314,1142199,0
2013-02-22,13.314,13.561,13.305,13.532,381582,0
2013-02-25,13.551,13.723,13.487,13.506,503092,0
2013-02-26,13.515,13.569,13.214,13.515,584232,0
2013-02-27,13.506,14.052,13.506,14.024,451774,0
2013-02-28,13.997,14.27,13.952,14.196,409904,0
2013-03-01,14.142,14.215,13.924,14.151,516829,0
2013-03-04,14.124,14.224,13.915,14.142,1852276,0
2013-03-05,14.206,14.433,14.151,14.179,537848,0
2013-03-06,14.169,14.361,14.079,14.343,389681,0
2013-03-07,14.388,14.732,14.287,14.605,475032,0
2013-03-08,14.716,14.861,14.642,14.823,416056,0
2013-03-11,14.852,15.152,14.797,15.078,433139,0
2013-03-12,15.07,15.242,14.923,15.097,460796,0
2013-03-13,15.087,15.177,14.752,14.97,484907,0
2013-03-14,14.996,15.325,14.97,15.197,442815,0
2013-03-15,15.206,15.47,15.142,15.216,480612,0
2013-03-18,15.006,15.48,14.933,15.305,420996,0
2013-03-19,15.288,15.416,15.216,15.325,586441,0
2013-03-20,15.361,15.387,15.177,15.187,537100,0
2013-03-21,15.187,15.47,15.177,15.177,485053,0
2013-03-22,15.233,15.37,15.152,15.177,441544,0
2013-03-25,14.987,15.087,14.861,14.942,484345,0
2013-03-26,14.942,15.016,14.77,15.006,655414,0
2013-03-27,15.006,15.051,14.797,14.833,329104,0
2013-03-28,14.869,14.915,14.752,14.852,292168,0
2013-04-01,14.815,15.016,14.77,15.016,523223,0
2013-04-02,14.996,14.996,14.76,14.778,420890,0
2013-04-03,14.77,14.778,14.206,14.296,482470,0
2013-04-04,14.206,14.97,14.142,14.843,540020,0
2013-04-05,14.823,15.242,14.724,15.132,693517,0
2013-04-08,15.033,15.033,14.752,14.823,458840,0
2013-04-09,14.942,15.132,14.833,15.097,317528,0
2013-04-10,15.087,15.187,14.987,15.152,226721,0
2013-04-11,15.107,15.26,15.061,15.177,216529,0
2013-04-12,15.161,15.197,15.006,15.051,226581,0
2013-04-15,14.979,14.979,14.142,14.179,256578,0
2013-04-16,14.296,14.361,14.006,14.06,541306,0
2013-04-17,13.952,14.024,13.459,13.614,838870,0
2013-04-18,13.668,13.668,13.169,13.314,643130,0
2013-04-19,13.342,13.478,13.233,13.395,420743,0
2013-04-22,13.379,13.451,13.268,13.35,276390,0
2013-04-23,13.369,13.587,13.278,13.569,398221,0
2013-04-24,13.706,13.887,13.569,13.86,374460,0
2013-04-25,13.887,14.433,13.86,14.206,792755,0
2013-04-26,14.279,14.624,13.778,14.079,535357,0
2013-04-29,14.324,14.461,14.096,14.105,433747,0
2013-04-30,14.124,14.397,14.096,14.378,429082,0
2013-05-01,14.378,14.414,14.215,14.324,815083,0
2013-05-02,14.414,14.915,14.27,14.897,327210,0
2013-05-03,15.07,15.07,14.724,14.861,295414,0
2013-05-06,14.923,15.025,14.77,14.797,290968,0
2013-05-07,14.669,14.843,14.505,14.542,299368,0
2013-05-08,14.605,14.724,14.469,14.542,644900,0
2013-05-09,14.461,14.697,14.414,14.505,480170,0
2013-05-10,14.669,14.669,14.433,14.542,392996,0
2013-05-13,14.534,14.534,14.233,14.397,218325,0
2013-05-14,14.343,14.343,14.052,14.151,415918,0
2013-05-15,14.052,14.096,13.815,13.824,551279,0
2013-05-16,13.688,13.851,13.678,13.75,277662,0
2013-05-17,13.614,13.678,13.597,13.643,268327,0
2013-05-20,13.643,13.678,13.478,13.623,418325,0
2013-05-21,13.569,13.651,13.451,13.651,286092,0
2013-05-22,13.569,13.833,13.405,13.506,392522,0
2013-05-23,13.469,13.723,13.278,13.688,373928,0
2013-05-24,13.623,13.733,13.542,13.633,153386,0
2013-05-28,13.87,13.987,13.742,13.878,139555,0
2013-05-29,13.915,13.942,13.688,13.787,101351,0
2013-05-30,13.841,14.088,13.841,14.042,85004,0
2013-05-31,13.952,14.042,13.66,13.668,176995,0
2013-06-03,13.75,13.952,13.723,13.952,234193,0
2013-06-04,13.952,13.969,13.651,13.733,130257,0
2013-06-05,13.733,13.733,13.405,13.496,214606,0
2013-06-06,13.633,13.932,13.597,13.75,661301,0
2013-06-07,13.824,13.841,13.678,13.815,136747,0
2013-06-10,13.987,14.215,13.506,13.506,393485,0
2013-06-11,13.433,13.569,13.223,13.369,560753,0
2013-06-12,13.433,13.606,13.278,13.288,139965,0
2013-06-13,13.314,13.459,13.305,13.433,231980,0
2013-06-14,13.451,13.714,13.451,13.478,260722,0
2013-06-17,13.668,13.668,13.333,13.424,149664,0
2013-06-18,13.496,13.532,13.359,13.369,220391,0
2013-06-19,13.369,13.506,13.132,13.242,327886,0
2013-06-20,13.078,13.095,12.778,12.995,249951,0
2013-06-21,12.959,13.105,12.796,12.86,232693,0
2013-06-24,12.778,12.86,12.24,12.532,755264,0
2013-06-25,12.66,12.75,12.441,12.551,474282,0
2013-06-26,12.595,12.724,12.323,12.386,394439,0
2013-06-27,12.487,12.75,12.468,12.685,293247,0
2013-06-28,12.569,12.941,12.423,12.851,352802,0
2013-07-01,12.869,13.024,12.796,12.841,451002,0
2013-07-02,12.724,12.979,12.724,12.969,354242,0
2013-07-03,13.132,13.132,12.869,13.05,94063,0
2013-07-05,13.268,13.459,13.06,13.16,267439,0
2013-07-08,13.223,13.305,12.979,13.024,268177,0
2013-07-09,13.105,13.169,12.979,13.05,222803,0
2013-07-10,13.069,13.188,12.959,12.979,182351,0
2013-07-11,13.15,13.342,13.095,13.141,283918,0
2013-07-12,13.06,13.223,13.041,13.069,174996,0
2013-07-15,13.141,13.188,12.695,12.741,289436,0
2013-07-16,12.76,12.869,12.496,12.66,741157,0
2013-07-17,12.741,12.786,12.605,12.724,274418,0
2013-07-18,12.769,12.896,12.615,12.65,288661,0
2013-07-19,12.605,13.014,12.605,12.814,253128,0
2013-07-22,13.004,13.233,12.896,13.223,186678,0
2013-07-23,13.323,13.523,13.214,13.506,216337,0
2013-07-24,13.614,13.614,13.034,13.115,200796,0
2013-07-25,13.06,13.369,13.06,13.359,155036,0
2013-07-26,13.323,13.478,13.278,13.414,332721,0
2013-07-29,13.395,13.506,13.297,13.35,158248,0
2013-07-30,13.379,13.478,13.115,13.169,369479,0
2013-07-31,13.15,13.205,12.814,12.851,338729,0
2013-08-01,12.851,12.941,12.705,12.731,360828,0
2013-08-02,12.731,12.769,12.177,12.278,315867,0
2013-08-05,12.305,12.423,12.205,12.233,213952,0
2013-08-06,12.205,12.341,12.005,12.269,222238,0
2013-08-07,12.214,12.341,12.132,12.159,165473,0
2013-08-08,12.214,12.523,12.214,12.423,220328,0
2013-08-09,12.46,12.569,12.278,12.451,186444,0
2013-08-12,12.323,12.624,12.286,12.296,99316,0
2013-08-13,12.296,12.361,12.051,12.051,111292,0
2013-08-14,12.005,12.431,12.005,12.26,304960,0
2013-08-15,12.24,12.314,12.159,12.278,233603,0
2013-08-16,12.205,12.314,12.113,12.142,170710,0
2013-08-19,12.159,12.323,12.105,12.132,107603,0
2013-08-20,12.132,12.278,12.097,12.113,230152,0
2013-08-21,12.105,12.113,11.696,11.741,119159,0
2013-08-22,11.741,12.015,11.706,11.941,140546,0
2013-08-23,11.977,12.205,11.96,12.159,167326,0
2013-08-26,12.113,12.296,12.113,12.132,122814,0
2013-08-27,12.087,12.195,11.651,11.696,121905,0
2013-08-28,11.732,11.878,11.632,11.66,228042,0
2013-08-29,11.66,11.713,11.351,11.514,251254,0
2013-08-30,11.469,11.713,11.404,11.441,107509,0
2013-09-03,11.505,11.788,11.505,11.768,166613,0
2013-09-04,11.778,11.804,11.569,11.577,178761,0
2013-09-05,11.687,11.788,11.459,11.495,315815,0
2013-09-06,11.614,11.641,11.495,11.524,100724,0
2013-09-09,11.559,11.868,11.559,11.732,571076,0
2013-09-10,11.778,11.886,11.713,11.778,273471,0
2013-09-11,11.768,11.996,11.677,11.941,423496,0
2013-09-12,11.878,11.96,11.577,11.622,534241,0
2013-09-13,11.632,11.723,11.605,11.677,272497,0
2013-09-16,11.886,11.986,11.804,11.833,504855,0
2013-09-17,11.833,11.895,11.813,11.833,142816,0
2013-09-18,11.833,11.996,11.768,11.977,310460,0
2013-09-19,11.977,12.005,11.788,11.96,290418,0
2013-09-20,11.868,11.969,11.485,11.531,665098,0
2013-09-23,11.531,11.723,11.485,11.614,257147,0
2013-09-24,11.577,11.641,11.413,11.432,308635,0
2013-09-25,11.505,11.596,11.404,11.505,316523,0
2013-09-26,11.469,11.596,11.342,11.358,371893,0
2013-09-27,11.351,11.524,11.231,11.268,112846,0
2013-09-30,11.176,11.176,10.859,11.087,273028,0
2013-10-01,11.049,11.131,10.912,10.987,606622,0
2013-10-02,10.959,11.221,10.942,11.15,1988750,0
2013-10-03,11.114,11.231,11.049,11.131,271708,0
2013-10-04,11.104,11.368,11.104,11.159,288957,0
2013-10-07,11.114,11.241,11.104,11.221,339917,0
2013-10-08,11.205,11.305,11.078,11.123,344829,0
2013-10-09,11.114,11.205,11.068,11.186,315072,0
2013-10-10,11.26,11.296,11.168,11.277,352786,0
2013-10-11,11.268,11.368,11.231,11.351,284203,0
2013-10-14,11.351,11.485,11.351,11.413,206158,0
2013-10-15,11.478,11.732,11.413,11.713,442653,0
2013-10-16,11.687,11.96,11.622,11.868,333532,0
2013-10-17,11.895,12.122,11.878,12.022,237295,0
2013-10-18,12.032,12.278,12.015,12.269,522818,0
2013-10-21,12.278,12.351,12.159,12.223,127088,0
2013-10-22,12.269,12.542,12.223,12.487,154465,0
2013-10-23,12.451,12.487,12.305,12.376,199381,0
2013-10-24,12.406,12.595,12.406,12.514,361435,0
2013-10-25,12.487,12.542,12.376,12.441,185167,0
2013-10-28,12.441,12.46,12.341,12.376,137852,0
2013-10-29,12.396,12.46,12.296,12.341,104610,0
2013-10-30,12.361,12.505,12.286,12.351,178780,0
2013-10-31,12.361,12.415,12.168,12.24,254000,0
2013-11-01,12.233,12.305,12.187,12.305,164335,0
2013-11-04,12.376,12.505,12.351,12.423,178616,0
2013-11-05,12.415,12.423,12.24,12.406,261180,0
2013-11-06,12.505,12.615,12.341,12.595,202033,0
2013-11-07,12.569,12.632,12.341,12.396,220902,0
2013-11-08,12.369,12.505,12.26,12.441,123521,0
2013-11-11,12.341,12.514,12.305,12.386,108820,0
2013-11-12,12.386,12.406,12.314,12.396,188727,0
2013-11-13,12.386,12.396,12.25,12.296,186109,0
2013-11-14,12.305,12.361,12.233,12.351,188884,0
2013-11-15,12.386,12.386,12.132,12.26,387504,0
2013-11-18,12.26,12.406,12.151,12.187,357424,0
2013-11-19,12.159,12.514,12.159,12.406,164070,0
2013-11-20,12.396,12.514,12.187,12.214,245438,0
2013-11-21,12.205,12.314,11.941,12.223,241178,0
2013-11-22,12.26,12.376,12.205,12.305,283982,0
2013-11-25,12.286,12.331,12.032,12.067,87421,0
2013-11-26,12.087,12.177,11.996,12.168,185489,0
2013-11-27,12.168,12.278,12.151,12.205,133511,0
2013-11-29,12.233,12.369,12.223,12.223,129147,0
2013-12-02,12.205,12.361,12.205,12.278,307733,0
2013-12-03,12.278,12.331,12.051,12.132,152069,0
2013-12-04,12.097,12.314,12.097,12.278,239360,0
2013-12-05,12.25,12.351,12.214,12.286,222037,0
2013-12-06,12.369,12.396,12.305,12.351,1136051,0
2013-12-09,12.331,12.396,12.26,12.361,400205,0
2013-12-10,12.406,12.934,12.406,12.806,566944,0
2013-12-11,12.559,12.679,12.032,12.396,811790,0
2013-12-12,12.331,12.415,12.214,12.369,689000,0
2013-12-13,12.369,12.624,12.314,12.615,463776,0
2013-12-16,12.66,12.832,12.605,12.715,209247,0
2013-12-17,12.67,12.67,12.477,12.532,127660,0
2013-12-18,12.595,12.715,12.477,12.615,370608,0
2013-12-19,12.587,12.695,12.523,12.64,154016,0
2013-12-20,12.624,12.75,12.542,12.615,248875,0
2013-12-23,12.605,12.934,12.605,12.823,218612,0
2013-12-24,12.832,13.05,12.75,13.034,39001,0
2013-12-26,13.041,13.115,12.814,12.832,59543,0
2013-12-27,12.86,12.969,12.731,12.778,235727,0
2013-12-30,12.786,12.886,12.769,12.851,125526,0
2013-12-31,12.934,13.06,12.823,13.06,153822,0
2014-01-02,13.188,13.242,12.934,13.141,163008,0
2014-01-03,13.169,13.196,12.969,12.979,204794,0
2014-01-06,12.959,13.041,12.632,12.67,288263,0
2014-01-07,12.75,12.75,12.595,12.615,230259,0
2014-01-08,12.679,12.685,12.569,12.632,211978,0
2014-01-09,12.595,12.605,12.514,12.551,186870,0
2014-01-10,12.523,12.66,12.468,12.64,220186,0
2014-01-13,12.595,12.724,12.505,12.705,331031,0
2014-01-14,12.76,12.832,12.624,12.796,123953,0
2014-01-15,12.823,13.086,12.823,12.969,116546,0
2014-01-16,13.105,13.478,13.105,13.242,167096,0
2014-01-17,13.387,13.706,13.305,13.532,247186,0
2014-01-21,13.714,13.841,13.532,13.614,343952,0
2014-01-22,13.623,13.714,13.442,13.523,148357,0
2014-01-23,13.515,13.643,13.395,13.551,152812,0
2014-01-24,13.515,13.597,12.988,13.178,445544,0
2014-01-27,13.242,13.242,12.823,12.988,190671,0
2014-01-28,13.024,13.124,12.969,13.115,154077,0
2014-01-29,13.095,13.188,13.06,13.124,126807,0
2014-01-30,13.214,13.469,13.169,13.214,221420,0
2014-01-31,13.124,13.323,13.105,13.214,234415,0
2014-02-03,13.233,13.259,12.731,12.778,308949,0
2014-02-04,12.841,12.969,12.778,12.869,173678,0
2014-02-05,12.832,12.878,12.705,12.741,262220,0
2014-02-06,12.731,12.924,12.731,12.841,330575,0
2014-02-07,12.941,12.941,12.685,12.731,866781,0
2014-02-10,12.75,12.914,12.724,12.796,463529,0
2014-02-11,12.806,13.205,12.806,12.905,860316,0
2014-02-12,12.995,13.141,12.914,12.959,478414,0
2014-02-13,12.851,13.15,12.841,12.959,1403395,0
2014-02-14,13.041,13.205,12.878,12.905,599071,0
2014-02-18,12.934,13.196,12.914,13.15,1236854,0
2014-02-19,13.16,13.188,12.905,12.934,634810,0
2014-02-20,12.941,13.633,12.941,13.633,893850,0
2014-02-21,13.643,13.75,13.451,13.487,193210,0
2014-02-24,13.569,13.678,13.515,13.569,204365,0
2014-02-25,13.523,13.523,13.268,13.379,179176,0
2014-02-26,13.379,13.379,13.05,13.132,209473,0
2014-02-27,13.16,13.278,13.05,13.05,221884,0
2014-02-28,13.05,13.132,12.949,12.949,146378,0
2014-03-03,12.924,13.105,12.924,13.05,186634,0
2014-03-04,13.05,13.141,12.924,12.941,215743,0
2014-03-05,12.941,13.115,12.941,13.086,130041,0
2014-03-06,13.132,13.196,12.924,12.941,352359,0
2014-03-07,12.969,12.979,12.624,12.695,227531,0
2014-03-10,12.66,12.67,12.477,12.632,145147,0
2014-03-11,12.624,12.65,12.286,12.331,311059,0
2014-03-12,12.351,12.451,12.187,12.441,168368,0
2014-03-13,12.559,12.595,12.341,12.386,144661,0
2014-03-14,12.369,12.505,12.269,12.376,244518,0
2014-03-17,12.415,12.477,12.351,12.396,282244,0
2014-03-18,12.369,12.559,12.369,12.559,268473,0
2014-03-19,12.514,12.514,12.314,12.341,139433,0
2014-03-20,12.296,12.46,12.278,12.46,115644,0
2014-03-21,12.542,12.551,12.351,12.376,130848,0
2014-03-24,12.376,12.415,12.151,12.351,263081,0
2014-03-25,12.386,12.496,12.233,12.305,137634,0
2014-03-26,12.376,12.423,12.087,12.187,248831,0
2014-03-27,12.159,12.323,12.005,12.205,186846,0
2014-03-28,12.25,12.361,12.151,12.223,150429,0
2014-03-31,12.314,12.341,12.187,12.205,199357,0
2014-04-01,12.24,12.286,12.113,12.195,444977,0
2014-04-02,12.269,12.369,12.151,12.314,211599,0
2014-04-03,12.159,12.423,12.159,12.195,282641,0
2014-04-04,12.323,12.431,12.159,12.233,278002,0
2014-04-07,12.233,12.25,12.097,12.205,250824,0
2014-04-08,12.269,12.331,12.113,12.205,315084,0
2014-04-09,12.205,12.386,12.187,12.26,173339,0
2014-04-10,12.25,12.296,11.923,11.95,368094,0
2014-04-11,11.85,11.977,11.741,11.969,202811,0
2014-04-14,12.005,12.177,11.969,11.986,100440,0
2014-04-15,12.042,12.042,11.397,11.505,312848,0
2014-04-16,11.524,11.577,11.277,11.387,255119,0
2014-04-17,11.404,11.569,11.332,11.495,266712,0
2014-04-21,11.469,11.514,11.277,11.377,118163,0
2014-04-22,11.441,11.505,10.951,11.104,492189,0
2014-04-23,11.131,11.305,11.032,11.268,202922,0
2014-04-24,11.277,11.305,11.186,11.25,166283,0
2014-04-25,11.241,11.387,11.231,11.368,228358,0
2014-04-28,11.387,11.485,11.342,11.377,369945,0
2014-04-29,11.45,11.505,11.413,11.469,132345,0
2014-04-30,11.459,11.478,11.387,11.45,125318,0
2014-05-01,11.45,11.469,11.25,11.377,210661,0
2014-05-02,11.413,11.54,11.387,11.469,201178,0
2014-05-05,11.459,11.495,11.15,11.214,201362,0
2014-05-06,11.277,11.495,11.159,11.205,897889,0
2014-05-07,11.176,11.25,11.041,11.231,215029,0
2014-05-08,11.277,11.332,11.059,11.087,211414,0
2014-05-09,11.123,11.123,10.74,10.905,332254,0
2014-05-12,10.987,11.205,10.967,11.059,122023,0
2014-05-13,11.041,11.078,10.942,10.996,186961,0
2014-05-14,11.013,11.141,11.004,11.095,127078,0
2014-05-15,11.068,11.095,10.822,11.023,217293,0
2014-05-16,11.004,11.15,10.996,11.131,111623,0
2014-05-19,11.104,11.286,11.104,11.114,59384,0
2014-05-20,11.241,11.759,11.168,11.723,439162,0
2014-05-21,11.841,11.914,11.423,11.667,345239,0
2014-05-22,11.667,11.677,11.55,11.596,158111,0
2014-05-23,11.569,11.677,11.569,11.586,105749,0
2014-05-27,11.614,11.85,11.577,11.804,210082,0
2014-05-28,11.833,11.833,11.596,11.696,191524,0
2014-05-29,11.778,11.85,11.687,11.788,144082,0
2014-05-30,11.813,12.022,11.741,11.969,210786,0
2014-06-02,11.96,11.977,11.823,11.859,140156,0
2014-06-03,11.833,11.833,11.706,11.759,127282,0
2014-06-04,11.759,11.813,11.706,11.713,109037,0
2014-06-05,11.713,11.96,11.713,11.931,100951,0
2014-06-06,11.931,12.269,11.931,12.24,184502,0
2014-06-09,12.24,12.406,12.214,12.269,217809,0
2014-06-10,12.314,12.396,12.087,12.369,212985,0
2014-06-11,12.26,12.477,12.223,12.286,207126,0
2014-06-12,12.934,13.086,12.278,12.351,626122,0
2014-06-13,12.532,12.532,11.977,12.132,348904,0
2014-06-16,12.142,12.195,12.122,12.195,429956,0
2014-06-17,12.187,12.341,12.122,12.323,207859,0
2014-06-18,12.286,12.67,12.286,12.587,321273,0
2014-06-19,12.679,13.004,12.679,12.979,594372,0
2014-06-20,13.06,13.06,12.869,12.914,254808,0
2014-06-23,13.041,13.188,12.995,13.014,215207,0
2014-06-24,12.959,13.132,12.949,12.979,414912,0
2014-06-25,12.995,13.15,12.979,13.05,313544,0
2014-06-26,13.024,13.05,12.86,13.024,208071,0
2014-06-27,13.05,13.196,12.914,13.05,282874,0
2014-06-30,13.078,13.141,12.896,13.141,272940,0
2014-07-01,13.196,13.414,13.078,13.188,335461,0
2014-07-02,13.214,13.242,13.004,13.169,363405,0
2014-07-03,13.188,13.205,13.086,13.196,128143,0
2014-07-07,13.188,13.188,12.995,13.041,251751,0
2014-07-08,13.086,13.086,12.806,12.979,254564,0
2014-07-09,13.004,13.314,13.004,13.242,529800,0
2014-07-10,13.169,13.233,13.05,13.078,229702,0
2014-07-11,13.105,13.115,12.86,13.024,145722,0
2014-07-14,13.16,13.169,12.86,12.995,144307,0
2014-07-15,13.069,13.069,12.832,12.878,177707,0
2014-07-16,13.095,13.242,13.024,13.205,629819,0
2014-07-17,13.141,13.297,13.05,13.259,304085,0
2014-07-18,13.251,13.251,13.086,13.15,327112,0
2014-07-21,13.188,13.205,13.06,13.115,297106,0
2014-07-22,13.132,13.178,12.979,13.014,123295,0
2014-07-23,13.041,13.095,12.924,12.941,140327,0
2014-07-24,13.095,13.095,12.823,13.05,271771,0
2014-07-25,13.034,13.196,13.004,13.169,155914,0
2014-07-28,13.16,13.188,12.941,12.988,173581,0
2014-07-29,12.988,13.078,12.896,13.034,108243,0
2014-07-30,13.05,13.115,12.969,12.988,177027,0
2014-07-31,12.941,12.949,12.695,12.731,211317,0
2014-08-01,12.75,12.806,12.514,12.65,176134,0
2014-08-04,12.66,12.806,12.632,12.778,131244,0
2014-08-05,12.705,12.832,12.615,12.76,166292,0
2014-08-06,12.76,12.934,12.741,12.86,178921,0
2014-08-07,12.841,12.914,12.76,12.841,178141,0
2014-08-08,12.832,12.924,12.685,12.715,121839,0
2014-08-11,12.75,12.905,12.731,12.86,171586,0
2014-08-12,12.896,12.941,12.832,12.869,225580,0
2014-08-13,12.905,12.934,12.869,12.896,202774,0
2014-08-14,12.914,12.969,12.731,12.786,251864,0
2014-08-15,12.778,12.786,12.624,12.624,94095,0
2014-08-18,12.66,12.685,12.532,12.542,163409,0
2014-08-19,12.595,12.66,12.423,12.477,325174,0
2014-08-20,12.514,12.679,12.496,12.542,319135,0
2014-08-21,12.468,12.615,12.314,12.331,181107,0
2014-08-22,12.305,12.376,12.233,12.296,123620,0
2014-08-25,12.314,12.314,12.122,12.122,114085,0
2014-08-26,12.25,12.323,12.159,12.278,137197,0
2014-08-27,12.351,12.361,12.269,12.296,120101,0
2014-08-28,12.314,12.341,12.24,12.286,291311,0
2014-08-29,12.369,12.369,12.214,12.305,143573,0
2014-09-02,12.351,12.431,12.067,12.077,181621,0
2014-09-03,12.205,12.24,12.077,12.177,177331,0
2014-09-04,12.786,12.786,12.361,12.406,275466,0
2014-09-05,12.587,12.65,12.423,12.615,249025,0
2014-09-08,12.64,12.731,12.441,12.532,413431,0
2014-09-09,12.477,12.587,12.477,12.523,268747,0
2014-09-10,12.542,12.542,12.305,12.505,239560,0
2014-09-11,12.505,12.569,12.423,12.542,259491,0
2014-09-12,12.532,12.615,12.451,12.505,276648,0
2014-09-15,12.569,12.605,12.331,12.415,179823,0
2014-09-16,12.451,12.496,12.195,12.323,143287,0
2014-09-17,12.296,12.406,12.286,12.351,312759,0
2014-09-18,12.386,12.441,12.314,12.369,215673,0
2014-09-19,12.369,12.487,12.113,12.24,256270,0
2014-09-22,12.097,12.159,11.859,12.005,636467,0
2014-09-23,11.996,12.223,11.941,12.151,537424,0
2014-09-24,12.113,12.331,12.067,12.269,348783,0
2014-09-25,12.223,12.323,12.051,12.305,156322,0
2014-09-26,12.305,12.423,12.269,12.386,207606,0
2014-09-29,12.369,12.542,12.341,12.514,198090,0
2014-09-30,12.679,13.359,12.67,12.949,797983,0
2014-10-01,12.959,13.242,12.959,13.141,395342,0
2014-10-02,13.15,13.188,12.914,12.969,342323,0
2014-10-03,12.969,13.069,12.832,12.979,709723,0
2014-10-06,13.095,13.405,12.979,13.086,1066211,0
2014-10-07,13.196,13.278,12.896,12.959,662440,0
2014-10-08,12.979,13.095,12.624,13.014,1282610,0
2014-10-09,13.014,13.095,12.731,12.851,271698,0
2014-10-10,12.741,12.934,12.632,12.715,523751,0
2014-10-13,12.806,12.949,12.505,12.532,183486,0
2014-10-14,12.523,12.67,12.286,12.341,367845,0
2014-10-15,12.331,12.988,12.331,12.969,597368,0
2014-10-16,12.679,12.934,12.679,12.924,305792,0
2014-10-17,12.959,12.979,12.76,12.914,263398,0
2014-10-20,12.796,13.041,12.796,12.969,347192,0
2014-10-21,13.078,13.242,12.959,13.205,445513,0
2014-10-22,13.178,13.233,13.014,13.034,241881,0
2014-10-23,13.078,13.16,12.886,13.115,320767,0
2014-10-24,13.196,13.259,13.124,13.132,332700,0
2014-10-27,13.115,13.132,12.76,12.806,261435,0
2014-10-28,12.832,12.969,12.76,12.878,346350,0
2014-10-29,12.869,12.941,12.679,12.786,370786,0
2014-10-30,12.786,12.786,12.577,12.587,272299,0
2014-10-31,12.587,12.814,12.415,12.741,371632,0
2014-11-03,12.741,12.806,12.559,12.75,218876,0
2014-11-04,12.679,12.76,12.587,12.695,185826,0
2014-11-05,12.66,12.806,12.286,12.323,556066,0
2014-11-06,12.323,12.542,12.205,12.415,343827,0
2014-11-07,12.523,13.459,12.523,13.433,893953,0
2014-11-10,13.387,13.405,12.823,12.823,386204,0
2014-11-11,12.76,12.979,12.685,12.86,260326,0
2014-11-12,12.869,13.024,12.66,12.878,192506,0
2014-11-13,12.869,13.034,12.823,12.941,368574,0
2014-11-14,12.988,13.223,12.851,13.188,410172,0
2014-11-17,13.105,13.698,13.105,13.678,400340,0
2014-11-18,13.551,13.742,13.459,13.569,330301,0
2014-11-19,13.506,13.506,13.078,13.105,275502,0
2014-11-20,13.16,13.342,13.014,13.178,204573,0
2014-11-21,13.35,14.443,13.35,14.423,897466,0
2014-11-24,14.488,14.55,14.151,14.369,637125,0
2014-11-25,14.433,14.542,14.241,14.388,293698,0
2014-11-26,14.361,14.833,14.224,14.76,1199485,0
2014-11-28,14.788,14.942,14.597,14.707,335226,0
2014-12-01,14.797,15.68,14.797,15.333,564377,0
2014-12-02,15.197,15.441,15.025,15.206,956882,0
2014-12-03,15.288,15.542,15.233,15.48,482923,0
2014-12-04,15.333,15.797,15.28,15.597,483347,0
2014-12-05,15.68,16.06,15.534,15.979,549287,0
2014-12-08,15.915,15.998,15.616,15.87,391041,0
2014-12-09,16.015,16.46,15.852,16.206,479318,0
2014-12-10,16.216,16.243,15.624,15.77,339820,0
2014-12-11,15.451,16.034,15.416,15.734,374800,0
2014-12-12,15.67,16.453,15.67,16.206,1694068,0
2014-12-15,16.17,16.571,15.861,15.879,644192,0
2014-12-16,16.243,16.47,16.06,16.106,825806,0
2014-12-17,16.17,16.397,16.007,16.262,767208,0
2014-12-18,16.269,16.343,15.861,16.106,468790,0
2014-12-19,16.17,16.17,15.96,16.034,692816,0
2014-12-22,15.943,16.17,15.68,15.77,487488,0
2014-12-23,15.77,16.143,15.77,15.842,461525,0
2014-12-24,15.87,16.252,15.824,16.07,418133,0
2014-12-26,16.206,16.825,16.206,16.779,256183,0
2014-12-29,16.815,16.825,16.161,16.316,219039,0
2014-12-30,16.443,16.761,16.243,16.316,294544,0
2014-12-31,16.371,16.434,16.216,16.333,259551,0
2015-01-02,16.252,16.361,16.034,16.134,223822,0
2015-01-05,16.125,16.234,15.998,16.134,408782,0
2015-01-06,16.179,16.307,16.034,16.134,844147,0
2015-01-07,16.243,16.425,16.134,16.252,447090,0
2015-01-08,16.307,16.634,16.097,16.143,349987,0
2015-01-09,16.106,16.234,15.97,16.097,517180,0
2015-01-12,16.015,16.07,15.751,15.77,740572,0
2015-01-13,15.861,15.879,15.496,15.705,480112,0
2015-01-14,15.588,15.651,14.742,14.833,493994,0
2015-01-15,14.597,14.732,14.251,14.279,383228,0
2015-01-16,14.333,14.869,14.224,14.652,405989,0
2015-01-20,15.488,15.579,14.524,14.661,756127,0
2015-01-21,14.569,14.888,14.56,14.724,673102,0
2015-01-22,14.716,15.142,14.716,15.033,599316,0
2015-01-23,15.042,15.087,14.697,14.716,238171,0
2015-01-26,14.716,14.716,14.361,14.433,393834,0
2015-01-27,14.443,14.605,14.406,14.55,636628,0
2015-01-28,14.661,14.933,14.56,14.778,628595,0
2015-01-29,14.76,14.942,14.588,14.861,916891,0
2015-01-30,14.833,15.27,14.697,15.097,572528,0
2015-02-02,15.033,15.28,14.869,14.996,347041,0
2015-02-03,15.006,15.087,14.788,15.006,946106,0
2015-02-04,14.979,15.07,14.878,15.016,605597,0
2015-02-05,15.177,15.242,14.942,15.097,699227,0
2015-02-06,15.006,15.016,14.815,14.987,362197,0
2015-02-09,14.996,15.107,14.897,14.951,548016,0
2015-02-10,14.923,14.923,14.56,14.869,297447,0
2015-02-11,14.861,14.897,14.597,14.724,340107,0
2015-02-12,14.843,14.987,14.752,14.897,525418,0
2015-02-13,14.906,15.061,14.861,15.051,594976,0
2015-02-17,15.042,15.396,14.897,14.979,562943,0
2015-02-18,14.906,15.47,14.906,15.461,534294,0
2015-02-19,15.461,15.47,15.171,15.288,252724,0
2015-02-20,15.325,15.552,15.288,15.342,303030,0
2015-02-23,15.325,15.56,15.325,15.488,482487,0
2015-02-24,15.416,15.696,15.051,15.552,535855,0
2015-02-25,15.696,15.952,15.606,15.879,414306,0
2015-02-26,15.915,15.915,15.542,15.56,292797,0
2015-02-27,15.606,15.651,15.351,15.461,328285,0
2015-03-02,15.441,15.651,15.115,15.242,257298,0
2015-03-03,15.333,15.56,15.206,15.26,246852,0
2015-03-04,15.242,15.379,14.987,15.124,248061,0
2015-03-05,15.115,15.387,15.07,15.28,263346,0
2015-03-06,15.132,15.534,15.132,15.396,739457,0
2015-03-09,15.387,15.506,14.806,14.888,505800,0
2015-03-10,14.833,15.025,14.724,14.979,283797,0
2015-03-11,14.987,15.351,14.852,15.28,229368,0
2015-03-12,15.297,15.68,15.288,15.68,511187,0
2015-03-13,15.689,15.689,15.451,15.525,186595,0
2015-03-16,15.525,15.67,15.425,15.56,352191,0
2015-03-17,15.461,15.66,15.361,15.597,521302,0
2015-03-18,15.588,15.77,15.387,15.624,425091,0
2015-03-19,15.451,15.643,15.425,15.616,222222,0
2015-03-20,15.689,16.024,15.624,16.024,428499,0
2015-03-23,16.198,16.361,15.998,16.206,505249,0
2015-03-24,16.179,16.397,16.125,16.333,372643,0
2015-03-25,16.588,16.588,16.024,16.097,537027,0
2015-03-26,16.007,16.243,15.651,15.715,220682,0
2015-03-27,15.696,15.725,15.233,15.496,208806,0
2015-03-30,15.351,15.579,15.351,15.534,284237,0
2015-03-31,15.552,15.643,15.361,15.542,267081,0
2015-04-01,15.542,15.624,15.461,15.552,474351,0
2015-04-02,15.534,15.67,15.396,15.579,283468,0
2015-04-06,15.643,15.879,15.552,15.779,324370,0
2015-04-07,15.779,15.806,15.66,15.734,284129,0
2015-04-08,15.725,15.861,15.651,15.797,455989,0
2015-04-09,15.87,15.915,15.016,15.66,595792,0
2015-04-10,15.643,16.216,15.624,16.161,685027,0
2015-04-13,16.097,16.134,15.715,15.861,485897,0
2015-04-14,15.925,16.243,15.861,16.115,443894,0
2015-04-15,16.097,16.634,15.998,16.58,332290,0
2015-04-16,16.661,17.153,16.643,17.007,525574,0
2015-04-17,16.952,17.007,16.68,16.797,188575,0
2015-04-20,16.807,17.371,16.698,17.28,778223,0
2015-04-21,17.307,17.371,17.07,17.288,328197,0
2015-04-22,17.316,17.534,16.979,17.106,436360,0
2015-04-23,17.061,17.344,17.052,17.344,383526,0
2015-04-24,17.398,17.625,17.344,17.598,382563,0
2015-04-27,17.653,17.926,17.616,17.771,591541,0
2015-04-28,17.827,18.328,17.808,18.318,506791,0
2015-04-29,18.253,18.783,18.216,18.644,653018,0
2015-04-30,18.542,18.568,18.151,18.3,471105,0
2015-05-01,18.262,18.392,18.161,18.338,264956,0
2015-05-04,18.431,18.848,18.262,18.346,512570,0
2015-05-05,18.392,18.457,17.835,17.901,288435,0
2015-05-06,18.105,18.272,17.976,18.151,417345,0
2015-05-07,18.032,18.161,17.742,18.058,622960,0
2015-05-08,18.18,18.262,18.105,18.226,315254,0
2015-05-11,18.253,18.755,18.253,18.448,349504,0
2015-05-12,18.392,18.542,18.392,18.421,333091,0
2015-05-13,18.477,18.568,18.318,18.328,229737,0
2015-05-14,18.431,18.522,18.262,18.365,394310,0
2015-05-15,18.346,18.392,18.032,18.105,216301,0
2015-05-18,18.078,18.133,17.771,18.012,242340,0
2015-05-19,17.929,18.039,17.827,17.956,359199,0
2015-05-20,17.929,18.058,17.511,17.78,375461,0
2015-05-21,17.742,17.771,17.417,17.465,279172,0
2015-05-22,17.4,17.622,17.102,17.214,260862,0
2015-05-26,16.981,17.056,16.518,16.591,392929,0
2015-05-27,16.657,17.018,16.582,16.916,534435,0
2015-05-28,16.964,17.446,16.851,17.4,218662,0
2015-05-29,17.362,17.594,17.27,17.362,226504,0
2015-06-01,17.511,17.92,17.38,17.817,353105,0
2015-06-02,17.845,18.095,17.789,17.966,269543,0
2015-06-03,18.002,18.105,17.52,17.631,242014,0
2015-06-04,17.539,17.696,17.334,17.529,245246,0
2015-06-05,17.41,17.529,17.251,17.39,193763,0
2015-06-08,17.38,17.622,17.344,17.567,221227,0
2015-06-09,17.613,17.762,17.576,17.669,371584,0
2015-06-10,17.827,18.012,17.762,17.863,273879,0
2015-06-11,17.27,17.65,16.75,16.898,590393,0
2015-06-12,16.657,16.665,15.617,15.663,727119,0
2015-06-15,15.505,15.607,15.087,15.143,820822,0
2015-06-16,15.05,15.179,14.558,14.791,630076,0
2015-06-17,14.754,14.837,14.401,14.604,455270,0
2015-06-18,14.707,15.077,14.632,14.642,410035,0
2015-06-19,14.623,14.754,14.038,14.066,449671,0
2015-06-22,14.085,14.512,14.066,14.502,383000,0
2015-06-23,14.484,14.484,14.103,14.186,428292,0
2015-06-24,14.122,14.298,13.797,13.825,414665,0
2015-06-25,13.843,13.843,13.462,13.666,629215,0
2015-06-26,13.648,14.056,13.611,13.676,473905,0
2015-06-29,13.657,13.676,13.073,13.11,877475,0
2015-06-30,13.166,13.185,12.831,13.007,575186,0
2015-07-01,13.044,13.146,12.878,13.035,338840,0
2015-07-02,12.989,13.231,12.84,13.017,419513,0
2015-07-06,13.082,13.156,12.84,13.073,367167,0
2015-07-07,12.989,13.044,12.46,12.562,529049,0
2015-07-08,12.469,12.675,12.005,12.079,401633,0
2015-07-09,12.2,12.283,11.875,12.107,1011354,0
2015-07-10,12.172,12.329,11.94,12.069,413912,0
2015-07-13,12.089,12.116,11.606,11.884,437391,0
2015-07-14,11.829,11.977,11.569,11.708,485891,0
2015-07-15,11.578,11.653,11.374,11.476,476594,0
2015-07-16,11.559,12.219,11.504,12.107,633307,0
2015-07-17,12.089,12.181,11.783,11.903,491890,0
2015-07-20,11.699,11.921,11.504,11.559,447623,0
2015-07-21,11.67,12.069,11.624,11.865,449563,0
2015-07-22,11.81,11.959,11.559,11.81,450855,0
2015-07-23,11.875,11.894,11.263,11.318,420913,0
2015-07-24,11.28,11.393,10.844,11.364,800467,0
2015-07-27,11.3,11.494,10.974,11.002,422959,0
2015-07-28,11.087,11.271,11.048,11.067,276912,0
2015-07-29,11.077,11.55,11.03,11.504,432114,0
2015-07-30,11.504,11.504,11.132,11.439,324947,0
2015-07-31,11.578,11.68,11.467,11.559,338949,0
2015-08-03,11.485,11.54,10.844,10.854,232445,0
2015-08-04,10.956,11.383,10.928,11.327,420590,0
2015-08-05,11.42,11.615,11.374,11.467,638907,0
2015-08-06,11.467,11.717,11.457,11.699,398269,0
2015-08-07,11.662,11.745,11.54,11.597,474335,0
2015-08-10,11.67,12.293,11.531,12.293,475088,0
2015-08-11,12.209,12.256,11.865,12.219,781890,0
2015-08-12,12.367,12.367,11.986,12.154,619305,0
2015-08-13,12.043,12.283,11.903,12.06,822008,0
2015-08-14,12.145,12.191,11.662,11.68,356936,0
2015-08-17,11.726,11.977,11.68,11.977,393232,0
2015-08-18,11.894,12.099,11.847,12.015,371800,0
2015-08-19,11.986,12.06,11.856,11.94,332271,0
2015-08-20,11.717,12.172,11.717,12.033,284342,0
2015-08-21,11.894,12.06,11.791,11.903,636001,0
2015-08-24,11.634,11.634,10.668,10.704,674181,0
2015-08-25,10.974,11.011,10.334,10.352,361029,0
2015-08-26,10.454,10.454,9.98,10.167,433730,0
2015-08-27,10.25,10.854,10.194,10.742,423283,0
2015-08-28,10.714,11.011,10.704,11.002,429313,0
2015-08-31,10.947,11.048,10.445,10.994,503845,0
2015-09-01,11.002,11.048,10.714,10.798,417682,0
2015-09-02,10.892,10.892,10.501,10.751,312453,0
2015-09-03,10.77,11.216,10.696,11.011,355643,0
2015-09-04,10.892,11.002,10.648,10.882,203778,0
2015-09-08,11.03,11.634,10.974,11.55,581071,0
2015-09-09,11.587,11.606,11.095,11.16,293714,0
2015-09-10,11.198,11.374,11.114,11.234,259464,0
2015-09-11,11.188,11.253,10.742,10.956,514509,0
2015-09-14,10.798,10.798,10.203,10.342,515370,0
2015-09-15,10.316,10.372,9.72,9.832,595610,0
2015-09-16,9.897,10.25,9.897,10.157,665942,0
2015-09-17,10.036,10.436,9.963,10.231,323357,0
2015-09-18,10.203,10.279,9.758,9.972,446655,0
2015-09-21,10,10.213,9.73,10.092,403788,0
2015-09-22,9.925,9.925,9.572,9.703,568040,0
2015-09-23,9.758,9.758,9.2098,9.2569,316869,0
2015-09-24,9.2387,9.4511,9.1828,9.3407,341733,0
2015-09-25,9.3773,9.3871,9.0898,9.2387,504815,0
2015-09-28,9.0614,9.3494,8.9317,9.1915,768925,0
2015-09-29,9.2098,9.3407,9.1172,9.1828,620491,0
2015-09-30,9.2656,9.943,9.2098,9.917,1140492,0
2015-10-01,9.98,10.112,9.4895,9.647,563838,0
2015-10-02,9.693,10.073,9.693,10.073,417574,0
2015-10-05,10.128,10.342,9.683,10.112,639831,0
2015-10-06,10.185,10.648,10.073,10.325,410358,0
2015-10-07,10.342,10.622,10.102,10.203,624476,0
2015-10-08,10.194,10.61,9.977,10.44,826823,0
2015-10-09,10.563,10.942,10.488,10.677,570073,0
2015-10-12,10.687,10.687,10.431,10.459,196885,0
2015-10-13,10.431,10.573,10.308,10.355,297461,0
2015-10-14,10.375,10.828,10.375,10.657,454176,0
2015-10-15,10.573,10.743,10.203,10.677,421395,0
2015-10-16,10.61,10.61,10.176,10.213,433768,0
2015-10-19,10.185,10.345,9.75,9.778,286483,0
2015-10-20,9.778,10.28,9.778,10.203,365687,0
2015-10-21,10.185,10.28,9.882,10.242,815931,0
2015-10-22,10.251,10.837,10.203,10.592,884348,0
2015-10-23,10.687,10.724,10.251,10.582,604970,0
2015-10-26,10.507,10.61,10.11,10.27,939547,0
2015-10-27,10.27,10.497,10.053,10.422,998660,0
2015-10-28,10.402,10.573,9.911,9.958,595346,0
2015-10-29,9.891,9.891,9.503,9.636,618610,0
2015-10-30,9.589,10.157,9.542,9.986,690729,0
2015-11-02,9.977,10.223,9.873,10.09,372829,0
2015-11-03,10.053,10.412,10.053,10.318,442651,0
2015-11-04,10.375,10.431,10.043,10.147,576367,0
2015-11-05,10.147,10.185,9.864,10.043,597355,0
2015-11-06,9.93,10.071,9.778,9.807,448572,0
2015-11-09,9.835,9.835,9.4088,9.636,278474,0
2015-11-10,9.4481,9.4757,8.8042,8.8325,955197,0
2015-11-11,8.8987,8.8987,8.5299,8.634,431335,0
2015-11-12,8.5772,8.7475,8.4448,8.5677,636375,0
2015-11-13,8.5205,8.7852,8.4258,8.7285,730490,0
2015-11-16,8.7475,8.8515,8.3787,8.4069,395382,0
2015-11-17,8.3787,8.4069,8.1989,8.2935,807577,0
2015-11-18,8.3219,8.5772,8.2935,8.5772,613640,0
2015-11-19,8.6056,8.7663,8.4731,8.634,414311,0
2015-11-20,8.615,8.7285,8.2178,8.2746,801762,0
2015-11-23,8.3691,8.3691,7.8774,7.9436,787804,0
2015-11-24,8.0098,8.0382,7.8774,7.953,692421,0
2015-11-25,7.9153,7.9908,7.6694,7.7828,387873,0
2015-11-27,7.745,7.8584,7.6788,7.7923,160733,0
2015-11-30,7.7923,7.953,7.7923,7.8017,459676,0
2015-12-01,7.8017,7.8869,7.745,7.868,569871,0
2015-12-02,7.9153,7.9436,7.764,7.8869,375995,0
2015-12-03,7.9247,7.9815,7.745,7.7734,506263,0
2015-12-04,7.7734,7.9908,7.745,7.9341,607825,0
2015-12-07,7.8584,7.8869,7.4897,7.6127,557701,0
2015-12-08,7.5748,7.5842,7.3289,7.5748,352406,0
2015-12-09,7.6788,7.8491,7.518,7.6221,414099,0
2015-12-10,7.5464,7.7073,7.4519,7.5086,564151,0
2015-12-11,7.2627,8.0003,7.2627,7.7923,586252,0
2015-12-14,7.7734,7.8396,7.1966,7.1966,547105,0
2015-12-15,7.2533,7.3384,6.875,7.2533,2683923,0
2015-12-16,7.3195,7.7544,7.2911,7.7544,597038,0
2015-12-17,7.6127,7.9247,7.4141,7.6316,343460,0
2015-12-18,7.6694,8.1234,7.6694,7.9625,690517,0
2015-12-21,8.076,8.1327,7.6694,7.7734,584984,0
2015-12-22,8.2746,9.778,8.2178,9.513,1783437,0
2015-12-23,9.533,9.636,9.0311,9.3051,808422,0
2015-12-24,9.456,9.731,9.3437,9.58,304632,0
2015-12-28,9.503,9.56,9.2676,9.334,359484,0
2015-12-29,9.3523,9.731,9.3523,9.57,474046,0
2015-12-30,9.4944,9.617,9.4481,9.552,295288,0
2015-12-31,9.503,9.815,9.4856,9.674,490691,0
2016-01-04,9.646,9.788,9.456,9.741,388467,0
2016-01-05,9.788,10.11,9.599,9.778,518101,0
2016-01-06,9.665,9.722,9.4481,9.503,500457,0
2016-01-07,9.2869,9.552,9.1635,9.2396,381079,0
2016-01-08,9.2011,9.58,9.2011,9.542,410445,0
2016-01-11,9.589,9.589,9.1259,9.2772,387246,0
2016-01-12,9.2579,9.3437,9.0028,9.2772,406627,0
2016-01-13,9.2772,9.599,9.1257,9.1915,329141,0
2016-01-14,9.1828,9.736,9.1068,9.703,380197,0
2016-01-15,9.503,9.617,9.1683,9.3523,404064,0
2016-01-19,9.2955,9.391,8.9271,9.2204,888049,0
2016-01-20,9.1068,9.542,9.0311,9.4284,421050,0
2016-01-21,9.3999,9.646,9.2108,9.4383,356054,0
2016-01-22,9.57,9.703,9.3523,9.4383,311302,0
2016-01-25,9.4383,9.636,9.2204,9.3244,243898,0
2016-01-26,9.4186,9.938,9.4186,9.882,394354,0
2016-01-27,9.835,9.938,9.626,9.798,403988,0
2016-01-28,9.92,10.005,9.712,9.807,333746,0
2016-01-29,9.759,10.09,9.703,10.071,495378,0
2016-02-01,10.015,10.251,9.854,10.194,396147,0
2016-02-02,10.08,10.09,9.4944,9.656,361411,0
2016-02-03,9.721,10.157,9.703,10.11,409314,0
2016-02-04,10.194,10.554,10.119,10.44,596726,0
2016-02-05,10.375,10.78,10.223,10.63,368095,0
2016-02-08,10.647,10.657,10.26,10.327,377878,0
2016-02-09,10.298,10.392,9.986,10.213,418898,0
2016-02-10,10.203,10.335,9.815,10.185,371760,0
2016-02-11,10.157,10.28,9.996,10.176,534830,0
2016-02-12,10.232,10.771,10.166,10.667,457575,0
2016-02-16,10.63,10.677,10.392,10.563,309306,0
2016-02-17,10.733,10.875,10.592,10.837,442382,0
2016-02-18,10.875,11.177,10.714,11.092,610730,0
2016-02-19,10.959,11.074,10.724,10.875,381340,0
2016-02-22,10.895,11.036,10.573,10.61,480268,0
2016-02-23,10.525,10.525,10.08,10.223,578922,0
2016-02-24,10.203,10.318,9.741,9.815,500225,0
2016-02-25,9.798,9.835,9.58,9.693,493429,0
2016-02-26,9.778,9.986,9.57,9.589,708720,0
2016-02-29,9.665,9.963,9.617,9.92,568914,0
2016-03-01,10.09,10.137,9.873,9.968,509619,0
2016-03-02,9.996,10.157,9.901,10.157,344798,0
2016-03-03,10.137,10.969,10.137,10.895,506697,0
2016-03-04,10.969,11.784,10.969,11.367,713285,0
2016-03-07,11.48,11.736,11.462,11.726,427703,0
2016-03-08,11.726,11.878,11.462,11.764,573503,0
2016-03-09,11.754,11.811,11.424,11.489,385041,0
2016-03-10,11.536,11.736,11.281,11.424,493275,0
2016-03-11,11.529,11.726,11.405,11.546,294955,0
2016-03-14,11.613,11.622,11.234,11.254,247771,0
2016-03-15,11.216,11.216,10.771,10.837,589439,0
2016-03-16,10.752,11.268,10.752,11.216,330855,0
2016-03-17,11.424,11.566,11.187,11.339,658175,0
2016-03-18,11.405,11.489,11.207,11.32,528769,0
2016-03-21,11.281,11.529,11.264,11.452,323537,0
2016-03-22,11.433,11.584,11.433,11.499,235063,0
2016-03-23,11.32,11.329,10.922,10.942,625333,0
2016-03-24,10.895,11.064,10.79,10.895,360481,0
2016-03-28,10.904,10.942,10.63,10.809,190461,0
2016-03-29,10.752,10.969,10.573,10.828,432224,0
2016-03-30,10.847,11.102,10.62,10.79,314681,0
2016-03-31,10.875,10.912,10.44,10.488,228222,0
2016-04-01,10.318,10.6,10.185,10.563,222443,0
2016-04-04,10.535,10.696,10.44,10.507,229643,0
2016-04-05,10.525,10.525,10.251,10.384,468820,0
2016-04-06,10.384,10.895,10.365,10.837,344820,0
2016-04-07,10.819,10.895,10.327,10.507,708688,0
2016-04-08,10.544,11.301,10.544,11.159,862496,0
2016-04-11,11.074,11.546,10.959,11.396,528440,0
2016-04-12,11.499,11.575,11.348,11.424,361747,0
2016-04-13,11.386,11.452,10.828,11.074,676676,0
2016-04-14,10.6,10.856,9.938,10.128,1390929,0
2016-04-15,10.11,10.459,10.033,10.251,582521,0
2016-04-18,10.137,10.289,10.033,10.27,401315,0
2016-04-19,10.402,10.696,10.355,10.63,448432,0
2016-04-20,10.724,11.669,10.677,11.442,879433,0
2016-04-21,11.556,11.916,11.424,11.442,575475,0
2016-04-22,11.546,11.963,11.386,11.566,353647,0
2016-04-25,11.509,11.726,11.177,11.396,351222,0
2016-04-26,11.509,11.546,11.177,11.386,242597,0
2016-04-27,11.424,11.433,11.131,11.272,210472,0
2016-04-28,11.348,11.414,10.989,11.026,314427,0
2016-04-29,11.064,11.244,10.79,10.856,454480,0
2016-05-02,10.952,10.952,10.592,10.809,571130,0
2016-05-03,10.752,10.771,10.251,10.298,335861,0
2016-05-04,10.176,10.696,10.1,10.647,387188,0
2016-05-05,10.809,10.856,10.335,10.468,262428,0
2016-05-06,10.431,10.582,10.327,10.431,248948,0
2016-05-09,10.26,10.289,9.93,10.071,366963,0
2016-05-10,10.128,10.28,10.015,10.242,156711,0
2016-05-11,10.308,10.563,10.19,10.478,387243,0
2016-05-12,10.544,10.563,10.28,10.412,219018,0
2016-05-13,10.374,10.374,10.171,10.257,227813,0
2016-05-16,10.374,10.652,10.219,10.334,245182,0
2016-05-17,10.316,10.614,10.181,10.469,219338,0
2016-05-18,10.325,10.374,9.786,9.863,398883,0
2016-05-19,9.728,10.046,9.603,9.891,264233,0
2016-05-20,9.969,9.969,9.593,9.796,396859,0
2016-05-23,9.901,10.074,9.661,9.814,204556,0
2016-05-24,9.901,9.949,9.622,9.68,176062,0
2016-05-25,9.699,10.132,9.699,10.084,243947,0
2016-05-26,10.229,10.229,9.709,9.844,249171,0
2016-05-27,9.834,10.026,9.766,9.901,222310,0
2016-05-31,9.709,10.267,9.709,10.113,295555,0
2016-06-01,10.056,10.142,9.738,10.113,393982,0
2016-06-02,10.046,10.257,9.891,9.921,291853,0
2016-06-03,10.161,10.45,10.161,10.374,298875,0
2016-06-06,10.441,10.604,10.412,10.537,138945,0
2016-06-07,10.469,10.595,10.383,10.392,154894,0
2016-06-08,10.509,10.691,10.296,10.441,284263,0
2016-06-09,10.509,11.212,10.316,10.739,496528,0
2016-06-10,10.614,10.787,10.306,10.383,290094,0
2016-06-13,10.084,10.094,9.689,9.853,605536,0
2016-06-14,9.796,9.796,9.2175,9.4294,390840,0
2016-06-15,9.4491,9.564,9.2849,9.4491,221271,0
2016-06-16,9.4196,9.4196,9.1983,9.3234,239093,0
2016-06-17,9.3615,9.506,9.0875,9.2464,292733,0
2016-06-20,9.2945,9.4294,9.1886,9.3523,197221,0
2016-06-21,9.333,9.3763,9.1983,9.3138,157743,0
2016-06-22,9.3713,9.3812,8.9093,9.0634,320082,0
2016-06-23,9.1501,9.2656,9.0827,9.1597,316341,0
2016-06-24,8.9381,9.0104,8.8322,8.9286,259477,0
2016-06-27,8.8611,8.9767,8.3121,8.4469,311330,0
2016-06-28,8.5625,8.6974,8.2736,8.3218,249916,0
2016-06-29,8.4469,8.4759,8.1194,8.1772,363922,0
2016-06-30,8.2832,8.5722,8.1002,8.5144,886350,0
2016-07-01,8.5337,9.1597,8.5337,9.1115,293215,0
2016-07-05,8.7166,8.8996,8.6877,8.7744,441134,0
2016-07-06,8.8708,8.9574,8.707,8.8322,440523,0
2016-07-07,8.8515,8.9286,8.3218,8.341,504524,0
2016-07-08,8.5144,8.8033,8.4469,8.6396,626488,0
2016-07-11,8.6203,8.7455,8.4469,8.5722,320255,0
2016-07-12,8.6492,8.7648,8.6011,8.6974,243850,0
2016-07-13,8.7262,8.784,8.4759,8.6299,210887,0
2016-07-14,8.6396,8.6589,8.4277,8.5722,123714,0
2016-07-15,8.5625,8.5722,8.4132,8.4374,221569,0
2016-07-18,8.5337,8.707,8.3314,8.6974,256143,0
2016-07-19,8.5914,8.6974,8.5529,8.6299,178645,0
2016-07-20,8.5625,8.5722,8.2736,8.3796,223512,0
2016-07-21,8.4374,8.5818,8.3603,8.3988,228557,0
2016-07-22,8.3603,8.5914,8.264,8.5722,179125,0
2016-07-25,8.5529,8.5914,8.4566,8.524,150866,0
2016-07-26,8.5722,8.8996,8.5337,8.7937,278958,0
2016-07-27,8.89,9.0152,8.6781,8.8322,169444,0
2016-07-28,8.8803,9.0441,8.707,9.0056,243759,0
2016-07-29,9.0345,9.073,8.8418,8.8515,197038,0
2016-08-01,8.813,9.0634,8.7359,8.8803,135788,0
2016-08-02,8.9671,9.0923,8.7552,8.7937,161854,0
2016-08-03,8.7455,8.8803,8.5529,8.8226,153569,0
2016-08-04,8.7648,8.9189,8.5914,8.6589,216248,0
2016-08-05,8.6106,8.6106,8.3506,8.524,385485,0
2016-08-08,8.6492,8.7648,8.5337,8.5722,214800,0
2016-08-09,8.5337,8.7262,8.5337,8.5818,125815,0
2016-08-10,8.6974,8.8708,8.5914,8.6684,241167,0
2016-08-11,8.7648,8.9093,8.6877,8.8611,142417,0
2016-08-12,8.8418,8.9574,8.7455,8.8322,124612,0
2016-08-15,8.8418,9.2367,8.8322,9.1693,169223,0
2016-08-16,9.1693,9.2078,8.9671,9.0152,136401,0
2016-08-17,8.9864,9.0345,8.8033,8.9093,162000,0
2016-08-18,8.9671,8.9767,8.784,8.813,190123,0
2016-08-19,8.7166,9.3713,8.7166,9.2945,272458,0
2016-08-22,9.2078,9.4294,9.1212,9.333,182888,0
2016-08-23,9.4196,9.4196,9.0056,9.1212,187730,0
2016-08-24,9.1693,9.3042,8.8515,8.8996,199804,0
2016-08-25,8.8611,8.9286,8.8226,8.8418,203087,0
2016-08-26,8.9381,9.0249,8.6974,8.7262,170922,0
2016-08-29,8.6974,8.8322,8.6974,8.7262,191756,0
2016-08-30,8.6684,8.7552,8.4952,8.524,166153,0
2016-08-31,8.5047,8.5625,8.4469,8.4469,160496,0
2016-09-01,8.4181,8.4181,8.2447,8.2736,413685,0
2016-09-02,8.3891,8.5337,8.3796,8.4662,420539,0
2016-09-06,8.5144,8.5722,8.4469,8.5337,559195,0
2016-09-07,8.5047,8.553,8.4084,8.4277,286701,0
2016-09-08,8.4374,8.5046,8.3603,8.3891,553825,0
2016-09-09,8.5529,8.5529,8.3025,8.3218,1530869,0
2016-09-12,8.2254,8.2832,8.0521,8.0809,766721,0
2016-09-13,8.0231,8.0809,7.7535,7.8306,554982,0
2016-09-14,7.8306,7.9991,7.7728,7.8016,875107,0
2016-09-15,7.8113,7.9268,7.6475,7.8016,616437,0
2016-09-16,7.7535,7.8402,7.6282,7.6572,565464,0
2016-09-19,7.7631,7.8884,7.6668,7.8594,532384,0
2016-09-20,7.8594,8.158,7.8209,8.0328,376224,0
2016-09-21,8.4469,8.5433,8.3121,8.5144,676935,0
2016-09-22,8.6396,8.7262,8.5722,8.6396,342327,0
2016-09-23,8.6684,8.9767,8.6106,8.9478,453607,0
2016-09-26,8.9478,9.2464,8.7937,8.813,496686,0
2016-09-27,8.7552,8.8033,8.6011,8.7744,269600,0
2016-09-28,8.8611,9.1115,8.7359,9.0537,330751,0
2016-09-29,9.0827,9.4678,9.0827,9.2464,455264,0
2016-09-30,9.2849,9.506,9.256,9.3812,284245,0
2016-10-03,9.4294,9.4777,9.1019,9.1693,356391,0
2016-10-04,9.1597,9.1597,8.6492,8.707,411353,0
2016-10-05,8.7648,8.9141,8.7166,8.8515,225711,0
2016-10-06,8.8022,8.8613,8.6546,8.8318,291694,0
2016-10-07,8.9007,8.9401,8.6447,8.6743,250662,0
2016-10-10,8.7333,8.8712,8.7136,8.7727,128748,0
2016-10-11,8.7727,8.9696,8.7235,8.8121,275746,0
2016-10-12,8.8121,8.8416,8.5709,8.5758,232999,0
2016-10-13,8.5463,8.8515,8.3493,8.7432,244387,0
2016-10-14,8.7432,8.8515,8.5364,8.6349,195626,0
2016-10-17,8.6743,8.8909,8.6743,8.8318,231579,0
2016-10-18,9.009,9.0976,8.8515,9.009,227955,0
2016-10-19,9.0582,9.0878,8.8613,8.9204,198921,0
2016-10-20,8.8515,8.8515,8.6644,8.7432,220474,0
2016-10-21,8.6644,8.9302,8.6644,8.7826,139645,0
2016-10-24,8.8613,8.8613,8.6349,8.7629,132730,0
2016-10-25,8.8219,8.8712,8.7235,8.7826,163978,0
2016-10-26,8.7826,8.8515,8.5856,8.625,165487,0
2016-10-27,8.6349,8.6644,8.5364,8.5856,273816,0
2016-10-28,8.6152,8.6841,8.4576,8.497,135748,0
2016-10-31,8.5561,8.5561,8.3592,8.3789,176055,0
2016-11-01,8.4773,8.5856,8.4675,8.497,271564,0
2016-11-02,8.5266,8.5856,8.3789,8.4281,214216,0
2016-11-03,8.4281,8.5069,8.3592,8.3887,249137,0
2016-11-04,8.3493,8.4626,8.1721,8.4084,287423,0
2016-11-07,8.4675,8.4675,8.3129,8.438,117108,0
2016-11-08,8.4281,8.4872,8.3198,8.3789,342540,0
2016-11-09,8.3887,8.5216,8.2213,8.3198,465975,0
2016-11-10,8.3789,8.4675,8.3001,8.369,286336,0
2016-11-11,8.3789,8.4084,8.2706,8.369,277974,0
2016-11-14,8.369,8.3912,8.2903,8.3198,399384,0
2016-11-15,8.3001,8.5069,8.2706,8.3789,793877,0
2016-11-16,8.3986,8.4675,8.2706,8.4478,488712,0
2016-11-17,8.4675,8.7826,8.4478,8.6152,422671,0
2016-11-18,8.6152,8.6349,8.2804,8.5659,317616,0
2016-11-21,8.6841,8.8416,8.6841,8.7235,238886,0
2016-11-22,8.7924,8.8318,8.5463,8.5856,239955,0
2016-11-23,8.5659,8.9696,8.3799,8.881,337399,0
2016-11-25,8.9598,9.2158,8.9007,8.9499,186524,0
2016-11-28,9.0189,9.2453,9.009,9.2158,297082,0
2016-11-29,9.1272,9.3733,9.1075,9.3142,188988,0
2016-11-30,9.3044,9.501,9.3044,9.4029,251671,0
2016-12-01,9.393,9.659,9.3142,9.56,274854,0
2016-12-02,9.541,9.718,9.528,9.6,230350,0
2016-12-05,9.619,9.767,9.4816,9.688,213149,0
2016-12-06,9.639,9.964,9.624,9.866,291125,0
2016-12-07,9.915,10.082,9.895,9.905,211500,0
2016-12-08,9.964,10.181,9.787,10.112,602515,0
2016-12-09,9.925,10.515,9.6,10.456,630192,0
2016-12-12,10.486,10.535,10.181,10.23,407902,0
2016-12-13,10.161,10.25,9.964,10.023,340127,0
2016-12-14,9.994,10.023,9.747,9.797,693316,0
2016-12-15,9.767,9.767,9.3635,9.4521,610611,0
2016-12-16,9.4422,9.57,9.0976,9.1665,349423,0
2016-12-19,9.1075,9.1764,9.0189,9.0976,238636,0
2016-12-20,9.0976,9.1862,8.9204,9.1469,377301,0
2016-12-21,9.1862,9.2256,9.0189,9.1665,269947,0
2016-12-22,9.137,9.2453,9.0681,9.1469,374665,0
2016-12-23,9.1764,9.2059,9.0582,9.1272,170250,0
2016-12-27,9.1469,9.2355,9.0484,9.0779,202390,0
2016-12-28,9.1272,9.3339,9.1272,9.2749,244677,0
2016-12-29,9.2847,9.728,9.2847,9.59,279764,0
2016-12-30,9.6,9.718,9.4029,9.531,257693,0
2017-01-03,9.619,9.649,9.3438,9.393,199668,0
2017-01-04,9.4029,9.535,9.3536,9.521,324024,0
2017-01-05,9.57,9.885,9.56,9.816,280335,0
2017-01-06,9.757,9.846,9.57,9.688,286987,0
2017-01-09,9.659,9.688,9.3241,9.3339,194881,0
2017-01-10,9.4324,9.669,9.4324,9.629,155777,0
2017-01-11,9.629,9.738,9.551,9.619,116429,0
2017-01-12,9.708,9.747,9.585,9.698,293665,0
2017-01-13,9.639,9.875,9.629,9.836,190458,0
2017-01-17,10.023,10.2,9.846,10.181,243478,0
2017-01-18,10.161,10.22,9.91,9.984,106847,0
2017-01-19,9.915,9.974,9.846,9.925,126146,0
2017-01-20,9.895,10.063,9.816,9.954,149245,0
2017-01-23,10.013,10.141,9.915,10.013,112961,0
2017-01-24,10.033,10.319,10.033,10.259,284893,0
2017-01-25,10.191,10.387,10.191,10.348,233184,0
2017-01-26,10.25,10.328,10.112,10.161,285061,0
2017-01-27,10.161,10.21,9.875,9.915,326103,0
2017-01-30,9.846,10.122,9.807,9.944,228794,0
2017-01-31,10.043,10.112,9.767,9.856,209703,0
2017-02-01,9.875,9.969,9.672,9.944,273617,0
2017-02-02,9.895,10.003,9.816,9.875,191634,0
2017-02-03,9.826,9.994,9.757,9.915,111652,0
2017-02-06,9.915,10.102,9.915,10.102,183145,0
2017-02-07,10.082,10.181,10.003,10.171,241279,0
2017-02-08,10.122,10.22,10.082,10.2,167082,0
2017-02-09,10.181,10.289,10.141,10.171,256306,0
2017-02-10,10.22,10.476,10.22,10.338,222648,0
2017-02-13,10.338,10.427,10.21,10.23,129824,0
2017-02-14,10.22,10.407,10.2,10.368,441995,0
2017-02-15,10.338,10.427,10.279,10.378,273014,0
2017-02-16,10.387,10.407,10.151,10.2,307989,0
2017-02-17,10.092,10.254,9.787,9.826,457744,0
2017-02-21,9.807,9.807,9.2158,9.3339,610757,0
2017-02-22,9.3536,9.3733,8.9401,9.0681,258998,0
2017-02-23,9.1567,9.1567,8.7629,8.8613,456844,0
2017-02-24,8.8121,8.8121,8.6152,8.6349,371116,0
2017-02-27,8.7136,8.7432,8.369,8.4084,480751,0
2017-02-28,8.369,8.4576,8.2706,8.3296,498286,0
2017-03-01,8.3296,8.438,8.2509,8.2804,430503,0
2017-03-02,8.3001,8.3001,8.1623,8.182,437551,0
2017-03-03,8.241,8.561,8.2213,8.5463,396744,0
2017-03-06,8.4773,8.5807,8.3395,8.438,320334,0
2017-03-07,8.4281,8.438,8.2509,8.2804,278840,0
2017-03-08,8.2706,8.3592,8.1623,8.2804,257513,0
2017-03-09,8.2607,8.4084,8.241,8.3493,334808,0
2017-03-10,8.3986,8.6053,8.369,8.5463,256188,0
2017-03-13,8.6152,8.6447,8.3936,8.4675,184030,0
2017-03-14,8.4872,8.5069,8.3149,8.3592,194318,0
2017-03-15,8.4084,8.6644,8.3395,8.6447,212369,0
2017-03-16,8.6644,8.7629,8.5659,8.6841,175831,0
2017-03-17,8.8613,9.797,8.8613,9.767,971767,0
2017-03-20,12.14,12.337,11.53,12.012,4720662,0
2017-03-21,12.061,12.386,12.012,12.219,2918291,0
2017-03-22,12.258,12.682,12.16,12.435,1431792,0
2017-03-23,12.366,12.475,12.248,12.435,1077413,0
2017-03-24,12.435,12.563,12.406,12.524,586533,0
2017-03-27,12.938,13.1,12.662,12.731,2310762,0
2017-03-28,12.701,12.75,12.426,12.494,849712,0
2017-03-29,12.504,12.652,12.445,12.534,1059780,0
2017-03-30,12.554,12.603,12.406,12.426,540524,0
2017-03-31,12.465,12.475,12.219,12.435,775952,0
2017-04-03,12.426,12.603,12.317,12.475,737894,0
2017-04-04,12.435,12.445,12.317,12.357,453949,0
2017-04-05,12.327,12.701,12.288,12.622,656502,0
2017-04-06,12.583,12.721,12.554,12.593,321442,0
2017-04-07,12.603,12.79,12.563,12.573,360151,0
2017-04-10,12.603,12.78,12.573,12.691,336969,0
2017-04-11,12.75,12.77,12.366,12.682,475798,0
2017-04-12,12.652,12.652,12.504,12.613,320959,0
2017-04-13,12.593,12.682,12.298,12.366,771007,0
2017-04-17,12.366,12.554,12.366,12.485,300033,0
2017-04-18,12.406,12.426,12.229,12.357,509761,0
2017-04-19,12.357,12.357,11.904,12.101,607363,0
2017-04-20,12.16,12.209,11.953,12.012,430373,0
2017-04-21,12.012,12.032,11.884,11.953,705095,0
2017-04-24,11.923,12.179,11.914,12.179,1262059,0
2017-04-25,12.101,12.17,11.973,12.12,1181634,0
2017-04-26,12.14,12.219,12.012,12.012,1055023,0
2017-04-27,12.012,12.071,11.904,12.022,1211276,0
2017-04-28,12.081,12.11,11.81,11.973,1232046,0
2017-05-01,12.051,12.593,12.051,12.504,1326228,0
2017-05-02,12.534,12.593,12.406,12.554,882248,0
2017-05-03,12.504,12.573,12.46,12.494,390694,0
2017-05-04,12.485,12.534,12.12,12.189,311131,0
2017-05-05,12.248,12.416,12.184,12.357,314973,0
2017-05-08,12.317,12.603,12.317,12.544,246863,0
2017-05-09,12.593,12.691,12.524,12.583,410777,0
2017-05-10,12.593,12.642,12.357,12.406,373751,0
2017-05-11,12.406,13.44,12.317,12.642,1346227,0
2017-05-12,12.672,12.839,12.642,12.78,262422,0
2017-05-15,12.98,13.23,12.94,13.21,781213,0
2017-05-16,13.22,13.23,13.12,13.18,426461,0
2017-05-17,13.19,13.19,12.85,13.11,585185,0
2017-05-18,13.01,13.01,12.67,12.81,701760,0
2017-05-19,12.9,12.935,12.81,12.85,340659,0
2017-05-22,12.87,12.87,12.68,12.69,186538,0
2017-05-23,12.74,13.02,12.68,13,579869,0
2017-05-24,12.85,13.03,12.84,12.98,474236,0
2017-05-25,12.91,12.96,12.8,12.96,388467,0
2017-05-26,12.96,12.97,12.705,12.77,333317,0
2017-05-30,12.84,12.85,12.72,12.83,283757,0
2017-05-31,12.8,12.96,12.63,12.9,584873,0
2017-06-01,12.89,12.995,12.78,12.81,386533,0
2017-06-02,12.82,12.83,12.46,12.72,602737,0
2017-06-05,12.72,12.9,12.62,12.89,347338,0
2017-06-06,13,13,12.72,12.9,283440,0
2017-06-07,12.9,12.94,12.755,12.83,292559,0
2017-06-08,12.85,12.98,12.71,12.95,434191,0
2017-06-09,12.85,12.98,12.78,12.94,475095,0
2017-06-12,12.88,13.09,12.88,13.03,478576,0
2017-06-13,12.82,13.33,12.56,13.16,749146,0
2017-06-14,13.11,13.29,13.09,13.2,531884,0
2017-06-15,13.19,13.25,12.78,12.93,592956,0
2017-06-16,12.87,12.94,12.71,12.77,317749,0
2017-06-19,12.8,12.88,12.74,12.86,289835,0
2017-06-20,12.87,12.87,12.24,12.41,1461950,0
2017-06-21,12.47,12.53,12.37,12.49,1184270,0
2017-06-22,12.59,12.59,12.4,12.45,210253,0
2017-06-23,12.52,12.62,12.26,12.59,1080779,0
2017-06-26,12.67,12.68,12.41,12.57,387401,0
2017-06-27,12.56,12.77,12.56,12.67,316968,0
2017-06-28,12.75,12.845,12.73,12.79,329474,0
2017-06-29,12.78,12.84,12.39,12.44,477259,0
2017-06-30,12.5,12.7,12.45,12.56,292220,0
2017-07-03,12.55,12.81,12.55,12.81,214517,0
2017-07-05,12.67,12.8,12.52,12.58,451909,0
2017-07-06,12.61,12.61,12.51,12.58,231372,0
2017-07-07,12.55,12.67,12.505,12.59,163024,0
2017-07-10,12.52,12.66,12.46,12.54,356690,0
2017-07-11,12.52,12.595,12.405,12.58,596222,0
2017-07-12,12.58,12.79,12.53,12.77,221592,0
2017-07-13,12.68,12.78,12.635,12.76,246611,0
2017-07-14,12.82,13.63,12.7,13.48,4006361,0
2017-07-17,14.01,14.075,14,14.07,35152329,0
2017-07-18,14.06,14.11,14.06,14.1,5966969,0
2017-07-19,14.08,14.14,14.07,14.07,2401040,0
2017-07-20,14.08,14.1,14.07,14.09,811379,0
2017-07-21,14.09,14.1,14.07,14.07,544796,0
2017-07-24,14.08,14.1,14.07,14.08,1275373,0
2017-07-25,14.1,14.13,14.08,14.1,745436,0
2017-07-26,14.1,14.16,14.09,14.1,2078492,0
2017-07-27,14.12,14.145,14.09,14.12,762316,0
2017-07-28,14.11,14.14,14.1,14.11,454094,0
2017-07-31,14.08,14.12,14.08,14.08,1641939,0
2017-08-01,14.06,14.15,14.06,14.07,2058465,0
2017-08-02,14.08,14.115,14.05,14.1,1331307,0
2017-08-03,14.1,14.1,14.03,14.03,472724,0
2017-08-04,14.03,14.125,13.98,14.12,3342024,0
2017-08-07,14.12,14.14,14.08,14.1,361634,0
2017-08-08,14.09,14.11,14.05,14.11,1417901,0
2017-08-09,14.08,14.12,14.08,14.12,1177951,0
2017-08-10,14.11,14.12,14.075,14.08,2672972,0
2017-08-11,14.09,14.1,14.03,14.09,1470742,0
2017-08-14,14.09,14.105,14.05,14.07,681860,0
2017-08-15,14.07,14.1,14.05,14.05,311700,0
2017-08-16,14.07,14.1,14.07,14.09,362870,0
2017-08-17,14.05,14.09,14.04,14.09,1075376,0
2017-08-18,14.09,14.1,14.07,14.08,356141,0
2017-08-21,14.09,14.09,14.07,14.07,226623,0
2017-08-22,14.09,14.1,14.07,14.09,327292,0
2017-08-23,14.09,14.11,14.065,14.09,512473,0
2017-08-24,14.1,14.12,14.08,14.11,278826,0
2017-08-25,14.11,14.12,14.1,14.11,340344,0
2017-08-28,14.12,14.12,14.1,14.1,258780,0
2017-08-29,14.11,14.12,14.09,14.12,836574,0
2017-08-30,14.11,14.12,14.09,14.1,385355,0
2017-08-31,14.1,14.16,14.1,14.15,403697,0
2017-09-01,14.15,14.16,14.11,14.15,598557,0
2017-09-05,14.15,14.15,14.11,14.15,345328,0
2017-09-06,14.14,14.17,14.12,14.12,674319,0
2017-09-07,14.15,14.16,14.14,14.15,931577,0
2017-09-08,14.15,14.2,14.15,14.18,952401,0
2017-09-11,14.18,14.18,14.16,14.16,797431,0
2017-09-12,14.17,14.19,14.16,14.19,277503,0
2017-09-13,14.18,14.2,14.175,14.19,277669,0
2017-09-14,14.16,14.19,14.16,14.17,555906,0
2017-09-15,14.18,14.18,14.15,14.16,517690,0
2017-09-18,14.15,14.19,14.15,14.17,542828,0
2017-09-19,14.17,14.195,14.17,14.18,1044905,0
2017-09-20,14.18,14.19,14.18,14.19,1060148,0
2017-09-21,14.19,14.2,14.18,14.18,2373166,0
2017-09-22,14.18,14.19,14.18,14.18,635142,0
2017-09-25,14.18,14.19,14.18,14.18,385548,0
2017-09-26,14.19,14.19,14.18,14.18,543697,0
2017-09-27,14.18,14.2,14.18,14.18,640946,0
2017-09-28,14.19,14.2,14.18,14.18,1557539,0
2017-09-29,14.18,14.205,14.18,14.18,560375,0
2017-10-02,14.19,14.23,14.185,14.21,638681,0
2017-10-03,14.21,14.23,14.21,14.22,297917,0
2017-10-04,14.21,14.23,14.19,14.21,1311220,0
2017-10-05,14.06,14.205,14.06,14.19,794048,0
2017-10-06,14.2,14.21,14.19,14.2,593585,0
2017-10-09,14.19,14.21,14.19,14.19,1030830,0
2017-10-10,14.19,14.21,14.17,14.17,633510,0
2017-10-11,14.17,14.185,14.15,14.17,906412,0
2017-10-12,14.17,14.19,14.16,14.17,804809,0
2017-10-13,14.18,14.18,14.17,14.17,289302,0
2017-10-16,14.18,14.18,14.16,14.16,872413,0
2017-10-17,14.17,14.18,14.16,14.17,561760,0
2017-10-18,14.17,14.18,14.17,14.17,286508,0
2017-10-19,14.17,14.185,14.17,14.17,426650,0
2017-10-20,14.18,14.19,14.17,14.19,349452,0
2017-10-23,14.2,14.2,14.18,14.18,165492,0
2017-10-24,14.185,14.2,14.17,14.2,289358,0
2017-10-25,14.19,14.2,14.17,14.18,485271,0
2017-10-26,14.2,14.2,14.17,14.17,430358,0
2017-10-27,14.17,14.18,14.14,14.16,606111,0
2017-10-30,14.24,14.26,14.24,14.25,1449606,0
2017-10-31,14.24,14.26,14.24,14.25,394494,0
2017-11-01,14.26,14.26,14.24,14.24,988206,0
