Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.61,14.884,14.453,14.884,289680,0
2005-02-28,14.762,14.892,14.629,14.788,274589,0
2005-03-01,14.982,15.359,14.859,15.322,371272,0
2005-03-02,15.173,15.946,15.157,15.778,922619,0
2005-03-03,15.989,17.297,15.937,16.64,3537491,0
2005-03-04,16.481,16.938,16.297,16.454,867904,0
2005-03-07,16.454,16.675,16.14,16.34,768044,0
2005-03-08,16.235,16.429,15.841,15.989,594988,0
2005-03-09,15.884,15.989,15.567,15.576,623920,0
2005-03-10,15.559,15.892,15.488,15.786,394398,0
2005-03-11,15.594,15.796,15.041,15.305,758986,0
2005-03-14,15.121,15.716,15.05,15.559,707269,0
2005-03-15,15.576,15.778,15.533,15.594,453152,0
2005-03-16,15.657,15.85,15.428,15.541,811416,0
2005-03-17,15.488,15.716,15.436,15.638,327509,0
2005-03-18,15.445,15.716,15.225,15.359,742122,0
2005-03-21,15.27,15.27,14.982,15.225,958393,0
2005-03-22,14.867,15.445,14.672,14.884,1292813,0
2005-03-23,14.735,15.077,14.384,14.543,745369,0
2005-03-24,14.645,14.744,14.595,14.645,547621,0
2005-03-28,14.595,15.199,14.595,15.041,509191,0
2005-03-29,14.954,15.147,14.524,14.61,510328,0
2005-03-30,14.744,14.918,14.506,14.918,357550,0
2005-03-31,14.936,15.166,14.796,15.069,533557,0
2005-04-01,15.166,15.331,14.569,14.691,777152,0
2005-04-04,14.655,14.918,14.498,14.813,202202,0
2005-04-05,14.918,15.041,14.796,14.901,231859,0
2005-04-06,14.997,15.094,14.498,14.498,491305,0
2005-04-07,14.636,14.901,14.48,14.796,313327,0
2005-04-08,14.832,14.918,14.262,14.348,508456,0
2005-04-11,14.28,14.516,14.094,14.153,317192,0
2005-04-12,14.077,14.172,13.603,13.926,787025,0
2005-04-13,13.998,13.998,13.612,13.621,457994,0
2005-04-14,13.612,13.825,13.479,13.516,579572,0
2005-04-15,13.533,13.603,13.243,13.296,663900,0
2005-04-18,13.243,13.679,13.215,13.533,655211,0
2005-04-19,13.516,13.716,13.46,13.679,300589,0
2005-04-20,13.612,13.697,12.841,12.841,542929,0
2005-04-21,13.112,13.506,12.884,13.243,419679,0
2005-04-22,13.121,13.206,12.47,12.558,584693,0
2005-04-25,12.612,13.006,12.585,12.813,426735,0
2005-04-26,12.662,13.129,12.647,12.859,380681,0
2005-04-27,12.698,12.969,12.54,12.716,281297,0
2005-04-28,12.657,12.768,12.504,12.698,441412,0
2005-04-29,12.741,12.841,12.487,12.669,804217,0
2005-05-02,12.639,12.899,12.443,12.603,737938,0
2005-05-03,12.662,12.884,12.477,12.577,831779,0
2005-05-04,12.594,12.741,12.504,12.679,471828,0
2005-05-05,12.741,13.076,12.429,12.76,758463,0
2005-05-06,12.978,12.978,12.612,12.621,528842,0
2005-05-09,12.662,12.866,12.662,12.859,434836,0
2005-05-10,12.679,12.926,12.55,12.657,544593,0
2005-05-11,12.621,12.804,12.443,12.621,234010,0
2005-05-12,12.55,12.698,12.293,12.401,388279,0
2005-05-13,12.461,12.54,12.191,12.216,843892,0
2005-05-16,12.33,12.978,12.198,12.978,439086,0
2005-05-17,12.859,13.206,12.823,13.112,335106,0
2005-05-18,13.243,13.697,13.215,13.654,406414,0
2005-05-19,13.621,13.882,13.612,13.865,283010,0
2005-05-20,13.89,13.89,13.418,13.569,415615,0
2005-05-23,13.56,13.771,13.524,13.594,411693,0
2005-05-24,13.524,13.603,13.451,13.497,297139,0
2005-05-25,13.427,13.578,13.234,13.305,275497,0
2005-05-26,12.813,13.163,12.558,12.866,807400,0
2005-05-27,12.997,13.051,12.751,12.884,322767,0
2005-05-31,12.849,13.137,12.832,13.015,501124,0
2005-06-01,12.725,13.015,12.558,12.916,848026,0
2005-06-02,12.813,13.305,12.76,13.305,578904,0
2005-06-03,13.076,13.314,13.058,13.058,358233,0
2005-06-06,13.181,13.332,13.076,13.243,319311,0
2005-06-07,13.277,13.479,13.215,13.427,353939,0
2005-06-08,13.332,13.516,12.978,13.076,273267,0
2005-06-09,13.034,13.487,12.978,13.487,218535,0
2005-06-10,13.524,13.524,13.286,13.409,136012,0
2005-06-13,13.506,13.646,13.314,13.594,318549,0
2005-06-14,13.603,14.245,13.56,14.245,886127,0
2005-06-15,14.262,14.384,14.068,14.262,501459,0
2005-06-16,14.262,15.121,14.153,14.918,884933,0
2005-06-17,15.033,15.243,14.849,14.989,554267,0
2005-06-20,14.918,14.963,14.753,14.91,234786,0
2005-06-21,14.875,14.963,14.691,14.699,249776,0
2005-06-22,14.744,15.05,14.699,14.997,506955,0
2005-06-23,14.884,15.166,14.682,14.699,595146,0
2005-06-24,14.691,14.804,14.172,14.48,858506,0
2005-06-27,14.453,14.645,14.296,14.357,380560,0
2005-06-28,14.392,14.997,14.374,14.832,731101,0
2005-06-29,14.84,14.901,14.682,14.822,675836,0
2005-06-30,14.762,14.963,14.516,14.552,409428,0
2005-07-01,14.578,14.822,14.524,14.664,305178,0
2005-07-05,14.61,15.199,14.543,15.139,633973,0
2005-07-06,15.139,15.139,14.954,15.023,473770,0
2005-07-07,14.91,15.402,14.744,15.173,1034435,0
2005-07-08,15.411,15.647,14.997,15.576,631432,0
2005-07-11,15.576,16.181,15.576,15.962,851627,0
2005-07-12,15.937,16.015,15.796,15.902,294478,0
2005-07-13,15.946,15.972,15.786,15.859,197449,0
2005-07-14,15.972,16.209,15.743,15.946,383902,0
2005-07-15,15.876,16.155,15.824,16.07,317785,0
2005-07-18,16.033,16.533,16.033,16.332,560076,0
2005-07-19,16.324,16.709,16.324,16.656,514867,0
2005-07-20,16.586,16.675,16.447,16.596,509776,0
2005-07-21,16.497,16.692,16.244,16.542,584713,0
2005-07-22,16.542,16.727,16.401,16.718,434743,0
2005-07-25,17.454,17.551,16.752,17.008,1435675,0
2005-07-26,16.946,17.121,16.497,16.824,970525,0
2005-07-27,16.858,17.349,16.735,17.349,766692,0
2005-07-28,17.419,17.551,17.052,17.517,418103,0
2005-07-29,17.419,17.587,16.815,16.938,621792,0
2005-08-01,16.938,17.173,16.842,17.034,447810,0
2005-08-02,16.972,17.227,16.735,16.893,602708,0
2005-08-03,16.752,16.824,16.377,16.744,275346,0
2005-08-04,15.515,15.567,13.697,13.99,6447798,0
2005-08-05,14.128,14.303,13.487,13.964,1803544,0
2005-08-08,14.111,14.111,13.296,13.706,590372,0
2005-08-09,13.697,13.973,13.382,13.752,670662,0
2005-08-10,13.825,14.163,13.516,13.752,350721,0
2005-08-11,13.733,13.733,13.155,13.46,693519,0
2005-08-12,13.39,13.743,13.382,13.594,421693,0
2005-08-15,13.664,13.664,13.436,13.497,516435,0
2005-08-16,13.418,13.524,12.961,13.146,567192,0
2005-08-17,13.199,13.243,13.067,13.137,501030,0
2005-08-18,13.084,13.129,12.944,12.969,591531,0
2005-08-19,12.926,13.181,12.899,13.034,512344,0
2005-08-22,13.163,13.181,12.794,12.961,452895,0
2005-08-23,12.987,13.076,12.54,12.698,872182,0
2005-08-24,12.577,12.716,12.33,12.435,1052880,0
2005-08-25,11.846,12.657,11.846,12.477,2412199,0
2005-08-26,12.823,12.916,12.339,12.348,1098810,0
2005-08-29,12.47,12.47,12.137,12.235,698692,0
2005-08-30,12.275,12.303,11.899,12.251,645050,0
2005-08-31,11.891,12.357,11.882,12.293,786981,0
2005-09-01,12.198,12.293,11.795,11.846,885941,0
2005-09-02,11.846,11.937,11.592,11.708,507737,0
2005-09-06,11.846,11.997,11.759,11.838,535829,0
2005-09-07,11.856,11.874,11.216,11.242,1427049,0
2005-09-08,11.242,11.328,10.634,11.25,2409553,0
2005-09-09,11.259,11.97,11.259,11.768,1948055,0
2005-09-12,11.829,12.015,11.601,11.927,1092818,0
2005-09-13,11.97,12.024,11.699,11.718,869297,0
2005-09-14,11.734,11.787,11.268,11.276,1566185,0
2005-09-15,11.276,11.346,11.015,11.112,668814,0
2005-09-16,11.207,11.276,10.951,11.189,1318889,0
2005-09-19,11.216,11.276,10.874,10.97,372364,0
2005-09-20,10.908,11.075,10.478,10.567,750556,0
2005-09-21,10.604,11.4,10.338,10.39,409803,0
2005-09-22,10.576,10.883,10.25,10.697,830857,0
2005-09-23,10.679,10.978,10.549,10.891,654158,0
2005-09-26,10.891,11.199,10.813,10.908,671521,0
2005-09-27,10.874,11.066,10.874,10.961,404235,0
2005-09-28,10.951,11.12,10.933,11.057,664740,0
2005-09-29,11.102,11.189,10.883,11.164,787705,0
2005-09-30,11.112,11.199,10.943,10.978,552498,0
2005-10-03,10.97,11.445,10.97,11.294,558455,0
2005-10-04,11.4,11.454,11.207,11.354,591312,0
2005-10-05,11.328,11.488,11.321,11.409,1020346,0
2005-10-06,11.409,11.672,11.409,11.592,1030162,0
2005-10-07,11.672,11.726,11.419,11.575,395088,0
2005-10-10,11.567,11.567,11.409,11.428,457014,0
2005-10-11,11.464,11.521,11.276,11.303,421175,0
2005-10-12,11.199,11.391,11.006,11.232,423238,0
2005-10-13,11.294,11.681,11.181,11.582,584661,0
2005-10-14,11.691,11.909,11.409,11.874,490901,0
2005-10-17,11.927,11.937,11.454,11.681,353737,0
2005-10-18,11.653,11.663,11.497,11.629,315905,0
2005-10-19,11.567,11.918,11.364,11.846,414494,0
2005-10-20,11.829,12.164,11.768,12.039,539370,0
2005-10-21,12.066,12.284,11.97,12.146,581290,0
2005-10-24,11.97,12.453,11.953,12.443,601092,0
2005-10-25,12.411,12.429,11.846,12.066,555468,0
2005-10-26,11.997,12.32,11.899,12.015,339005,0
2005-10-27,11.978,11.978,11.699,11.768,383749,0
2005-10-28,11.838,12.284,11.787,12.191,361300,0
2005-10-31,12.339,13.234,12.33,13.076,1416010,0
2005-11-01,12.969,13.341,12.778,13.172,766464,0
2005-11-02,13.163,13.697,13.093,13.341,1111550,0
2005-11-03,13.418,13.578,12.594,12.778,1022369,0
2005-11-04,12.859,13.296,12.751,13.181,757781,0
2005-11-07,13.269,13.848,13.181,13.725,793652,0
2005-11-08,13.603,13.752,13.225,13.541,490386,0
2005-11-09,13.578,13.935,13.479,13.83,364416,0
2005-11-10,13.83,14.136,13.672,13.954,487718,0
2005-11-11,13.899,14.042,13.206,13.296,1017318,0
2005-11-14,13.323,13.418,13.146,13.25,633287,0
2005-11-15,13.296,13.296,12.54,12.657,1123647,0
2005-11-16,12.567,12.832,12.366,12.679,548308,0
2005-11-17,12.679,12.859,12.612,12.823,459402,0
2005-11-18,12.926,13.006,12.849,12.953,422104,0
2005-11-21,13.015,13.269,12.768,13.234,1058565,0
2005-11-22,14.042,14.735,14.024,14.367,2557459,0
2005-11-23,14.254,14.426,14.153,14.33,532169,0
2005-11-25,14.445,14.561,14.262,14.506,257453,0
2005-11-28,14.339,14.471,14.051,14.077,507872,0
2005-11-29,14.209,14.516,14.199,14.322,639774,0
2005-11-30,14.262,14.716,14.262,14.578,773842,0
2005-12-01,14.867,15.077,14.744,14.796,850466,0
2005-12-02,14.77,15.094,14.77,15.069,415304,0
2005-12-05,15.094,15.139,14.918,15.113,421550,0
2005-12-06,15.182,15.533,15.113,15.209,456276,0
2005-12-07,15.182,15.368,15.113,15.252,305719,0
2005-12-08,15.359,15.359,14.875,15.007,348237,0
2005-12-09,14.963,15.069,14.709,14.875,348391,0
2005-12-12,14.875,14.91,14.61,14.655,475363,0
2005-12-13,14.629,14.91,14.262,14.822,466922,0
2005-12-14,14.762,14.954,14.716,14.788,329834,0
2005-12-15,14.744,14.779,14.463,14.543,363160,0
2005-12-16,14.561,14.561,14.339,14.384,601457,0
2005-12-19,14.339,14.401,13.945,13.99,351277,0
2005-12-20,13.935,14.128,13.771,13.945,645314,0
2005-12-21,13.917,14.392,13.917,14.191,573389,0
2005-12-22,14.119,14.226,14.024,14.119,376850,0
2005-12-23,14.068,14.296,14.068,14.119,330352,0
2005-12-27,14.128,14.28,13.848,13.973,388120,0
2005-12-28,13.973,14.384,13.964,13.998,469624,0
2005-12-29,13.99,14.199,13.926,14.032,597558,0
2005-12-30,13.926,14.33,13.907,14.28,696803,0
2006-01-03,14.392,14.392,13.269,13.63,928414,0
2006-01-04,13.524,13.688,13.409,13.654,511235,0
2006-01-05,13.603,13.716,13.234,13.332,579932,0
2006-01-06,13.516,13.516,13.243,13.479,355171,0
2006-01-09,13.524,14.024,13.506,13.725,760538,0
2006-01-10,13.603,13.806,13.56,13.789,251439,0
2006-01-11,13.578,13.825,13.359,13.47,400148,0
2006-01-12,13.497,13.594,13.341,13.382,309053,0
2006-01-13,13.341,13.569,13.341,13.39,136229,0
2006-01-17,13.305,13.366,13.051,13.137,226163,0
2006-01-18,12.997,13.444,12.987,13.234,225356,0
2006-01-19,13.259,13.259,13.067,13.189,232116,0
2006-01-20,13.243,13.286,12.876,12.876,248919,0
2006-01-23,12.953,12.953,12.639,12.657,400714,0
2006-01-24,12.662,13.084,12.662,13.058,308549,0
2006-01-25,13.084,13.163,12.944,13.155,264227,0
2006-01-26,13.172,13.516,13.163,13.497,372875,0
2006-01-27,13.497,13.664,13.39,13.524,458346,0
2006-01-30,13.56,13.63,13.451,13.612,501259,0
2006-01-31,13.533,13.954,13.427,13.935,759666,0
2006-02-01,13.25,13.341,12.621,12.866,1726371,0
2006-02-02,12.716,12.734,12.429,12.657,829432,0
2006-02-03,12.621,12.621,12.33,12.453,388123,0
2006-02-06,12.435,12.495,12.207,12.435,569756,0
2006-02-07,12.429,12.639,12.392,12.522,525675,0
2006-02-08,12.504,12.594,12.33,12.513,405784,0
2006-02-09,12.495,12.698,12.284,12.384,456008,0
2006-02-10,12.42,12.657,12.235,12.603,340619,0
2006-02-13,12.631,12.669,12.284,12.577,313119,0
2006-02-14,12.639,13.006,12.603,13.006,281639,0
2006-02-15,12.987,13.146,12.859,13.146,431901,0
2006-02-16,13.172,13.25,12.849,12.997,334706,0
2006-02-17,13.034,13.112,12.734,13.067,397197,0
2006-02-21,13.058,13.058,12.662,12.794,453904,0
2006-02-22,12.859,12.866,12.594,12.768,326595,0
2006-02-23,12.813,13.034,12.639,12.841,188346,0
2006-02-24,12.786,12.841,12.54,12.662,388272,0
2006-02-27,12.577,12.751,12.495,12.558,450483,0
2006-02-28,12.461,12.585,12.207,12.261,549150,0
2006-03-01,12.32,12.477,12.261,12.411,517593,0
2006-03-02,12.284,12.461,12.119,12.225,560670,0
2006-03-03,12.164,12.251,11.82,11.846,664192,0
2006-03-06,11.811,11.945,11.611,11.856,518324,0
2006-03-07,11.846,11.874,11.548,11.636,411455,0
2006-03-08,11.567,11.742,11.428,11.539,472674,0
2006-03-09,11.53,11.672,11.337,11.436,265245,0
2006-03-10,11.102,11.303,10.857,11.006,953980,0
2006-03-13,11.084,11.373,11.066,11.286,693251,0
2006-03-14,11.313,11.513,11.189,11.497,307028,0
2006-03-15,11.548,11.567,11.391,11.497,214978,0
2006-03-16,11.497,11.865,11.497,11.777,476363,0
2006-03-17,11.699,12.066,11.636,11.945,1669122,0
2006-03-20,11.937,12.198,11.846,11.918,1412328,0
2006-03-21,11.874,11.988,11.601,11.629,575563,0
2006-03-22,11.663,11.699,11.504,11.582,672278,0
2006-03-23,11.199,12.119,11.048,11.82,1127026,0
2006-03-24,11.838,12.084,11.548,11.575,525688,0
2006-03-27,11.62,11.653,11.303,11.497,585901,0
2006-03-28,11.409,11.48,11.172,11.268,959177,0
2006-03-29,11.354,11.373,11.25,11.294,655069,0
2006-03-30,11.232,11.303,11.094,11.199,707622,0
2006-03-31,11.276,11.699,11.242,11.636,512402,0
2006-04-03,11.636,11.726,11.409,11.691,843708,0
2006-04-04,11.663,12.092,11.582,11.927,687012,0
2006-04-05,11.927,12.066,11.838,12.015,405795,0
2006-04-06,12.101,12.11,11.795,11.927,428330,0
2006-04-07,11.97,12.225,11.927,12.047,804559,0
2006-04-10,12.005,12.119,11.567,11.663,578767,0
2006-04-11,11.718,11.787,11.391,11.419,314833,0
2006-04-12,11.364,11.644,11.276,11.636,300299,0
2006-04-13,11.663,11.829,11.539,11.575,369499,0
2006-04-17,11.539,11.795,11.53,11.653,246956,0
2006-04-18,11.629,11.962,11.629,11.937,232368,0
2006-04-19,11.997,12.216,11.997,12.119,445046,0
2006-04-20,12.084,12.392,12.084,12.384,367319,0
2006-04-21,12.477,12.698,12.225,12.366,519612,0
2006-04-24,12.284,12.32,12.084,12.207,262189,0
2006-04-25,12.191,12.191,11.909,12.101,430179,0
2006-04-26,12.066,12.453,11.918,12.32,227494,0
2006-04-27,12.235,12.577,12.128,12.357,252701,0
2006-04-28,12.303,12.716,12.225,12.453,363830,0
2006-05-01,12.461,12.688,12.119,12.137,317095,0
2006-05-02,12.119,12.198,11.874,12.033,284793,0
2006-05-03,12.953,13.444,12.357,12.751,1081458,0
2006-05-04,12.725,13.234,12.522,12.707,341076,0
2006-05-05,12.707,12.997,12.679,12.899,630943,0
2006-05-08,12.944,13.225,12.813,13.051,524811,0
2006-05-09,13.034,13.359,13.034,13.215,483161,0
2006-05-10,13.103,13.341,13.058,13.305,249147,0
2006-05-11,13.269,13.269,12.884,12.907,284326,0
2006-05-12,12.907,12.935,12.311,12.366,424324,0
2006-05-15,12.267,12.504,12.11,12.311,306473,0
2006-05-16,12.366,12.384,12.235,12.357,241826,0
2006-05-17,12.207,12.487,12.084,12.284,389076,0
2006-05-18,12.303,12.339,12.057,12.119,267294,0
2006-05-19,12.066,12.443,12.024,12.243,386451,0
2006-05-22,12.182,12.443,11.978,12.311,414297,0
2006-05-23,12.33,12.348,12.015,12.057,278453,0
2006-05-24,12.707,13.067,12.348,12.813,1363562,0
2006-05-25,12.725,13.215,12.725,13.112,716823,0
2006-05-26,13.112,13.163,12.778,12.832,283065,0
2006-05-30,12.832,12.916,12.42,12.531,363696,0
2006-05-31,12.55,12.876,12.42,12.751,622239,0
2006-06-01,12.698,12.866,12.453,12.679,695339,0
2006-06-02,12.707,12.849,12.612,12.751,566482,0
2006-06-05,12.679,12.876,12.679,12.804,654283,0
2006-06-06,12.823,12.876,12.303,12.477,370809,0
2006-06-07,12.54,12.841,12.357,12.384,381477,0
2006-06-08,12.303,12.495,11.953,12.392,581783,0
2006-06-09,12.366,12.429,12.182,12.284,439756,0
2006-06-12,12.251,12.504,12.039,12.084,388476,0
2006-06-13,12.084,12.207,11.504,11.636,546254,0
2006-06-14,11.636,11.838,11.513,11.749,342440,0
2006-06-15,11.856,12.164,11.636,12.066,461541,0
2006-06-16,12.033,12.092,11.787,11.865,751922,0
2006-06-19,11.865,11.97,11.557,11.611,266823,0
2006-06-20,11.629,11.718,11.513,11.521,196166,0
2006-06-21,11.497,11.937,11.488,11.838,387122,0
2006-06-22,11.838,11.97,11.592,11.759,168143,0
2006-06-23,11.802,11.953,11.601,11.653,296501,0
2006-06-26,11.708,11.882,11.409,11.802,249997,0
2006-06-27,11.802,11.838,11.428,11.488,297287,0
2006-06-28,11.539,11.567,11.189,11.409,314643,0
2006-06-29,11.48,11.838,11.445,11.838,353745,0
2006-06-30,11.856,11.856,11.644,11.718,1092482,0
2006-07-03,11.653,11.927,11.521,11.909,161321,0
2006-07-05,11.777,11.97,11.521,11.681,280048,0
2006-07-06,11.749,11.749,11.488,11.611,231150,0
2006-07-07,11.567,11.672,11.4,11.409,231468,0
2006-07-10,11.419,11.582,11.337,11.488,208437,0
2006-07-11,11.436,11.454,11.145,11.419,291442,0
2006-07-12,11.373,11.419,10.961,10.987,264788,0
2006-07-13,10.97,11.094,10.627,10.687,448166,0
2006-07-14,10.653,10.687,10.313,10.406,264359,0
2006-07-17,10.399,10.533,10.356,10.431,827737,0
2006-07-18,10.441,10.576,10.322,10.406,683538,0
2006-07-19,10.382,10.883,10.374,10.714,971262,0
2006-07-20,10.75,10.848,10.287,10.297,630002,0
2006-07-21,10.278,10.356,10.049,10.205,294063,0
2006-07-24,10.25,10.533,10.25,10.487,265363,0
2006-07-25,10.459,10.595,10.332,10.431,385713,0
2006-07-26,10.356,10.487,10.232,10.304,268884,0
2006-07-27,10.39,10.441,10.049,10.075,300428,0
2006-07-28,10.153,10.39,10.128,10.338,234912,0
2006-07-31,10.382,10.661,10.287,10.524,306958,0
2006-08-01,10.549,10.627,10.25,10.259,409426,0
2006-08-02,10.332,10.347,10.101,10.304,410629,0
2006-08-03,10.75,11.567,10.533,11.224,908824,0
2006-08-04,11.346,11.611,11.181,11.232,543469,0
2006-08-07,11.172,11.464,10.997,11.419,341298,0
2006-08-08,11.409,11.428,11.006,11.084,253454,0
2006-08-09,11.189,11.313,10.723,10.777,203761,0
2006-08-10,10.671,11.181,10.469,11.066,286402,0
2006-08-11,11.075,11.075,10.644,10.705,252158,0
2006-08-14,10.883,11.224,10.786,10.899,317038,0
2006-08-15,11.084,11.504,10.951,11.419,376061,0
2006-08-16,11.504,11.909,11.259,11.899,384091,0
2006-08-17,11.829,12.284,11.681,11.962,330940,0
2006-08-18,12.015,12.047,11.718,11.891,197869,0
2006-08-21,11.795,11.795,11.354,11.409,388683,0
2006-08-22,11.354,11.428,11.328,11.409,494506,0
2006-08-23,11.346,11.567,11.199,11.354,326833,0
2006-08-24,11.945,12.137,11.232,11.759,1502677,0
2006-08-25,11.636,11.829,11.232,11.268,619812,0
2006-08-28,11.313,11.521,11.303,11.454,348310,0
2006-08-29,11.521,11.582,11.048,11.513,539516,0
2006-08-30,11.582,11.82,11.436,11.445,299095,0
2006-08-31,11.681,11.811,11.4,11.504,326559,0
2006-09-01,11.567,11.567,11.328,11.48,230532,0
2006-09-05,11.497,11.726,11.497,11.629,202355,0
2006-09-06,11.513,11.521,11.294,11.382,168121,0
2006-09-07,11.294,11.521,11.259,11.346,210215,0
2006-09-08,11.354,11.653,11.294,11.653,166262,0
2006-09-11,11.548,11.899,11.513,11.787,234490,0
2006-09-12,11.734,12.303,11.734,12.251,350483,0
2006-09-13,12.284,12.768,12.284,12.734,807490,0
2006-09-14,12.794,12.953,12.639,12.944,416204,0
2006-09-15,13.058,13.121,12.813,12.987,596263,0
2006-09-18,12.978,13.093,12.688,12.76,327674,0
2006-09-19,12.76,12.841,12.504,12.698,468069,0
2006-09-20,12.741,13.163,12.707,12.813,541468,0
2006-09-21,12.647,12.725,11.48,11.811,1909564,0
2006-09-22,11.846,11.846,11.328,11.521,879222,0
2006-09-25,11.521,11.718,11.419,11.557,463240,0
2006-09-26,11.548,11.663,11.337,11.521,509306,0
2006-09-27,11.472,11.699,11.321,11.373,279406,0
2006-09-28,11.328,11.557,11.328,11.513,484975,0
2006-09-29,11.48,11.539,11.066,11.075,443974,0
2006-10-02,11.048,11.364,11.006,11.12,344685,0
2006-10-03,11.057,11.454,10.97,11.382,473434,0
2006-10-04,11.391,11.582,11.181,11.557,529318,0
2006-10-05,11.548,11.548,10.978,11.259,1032516,0
2006-10-06,11.135,11.199,10.627,10.705,980182,0
2006-10-09,10.723,11.03,10.653,10.978,516660,0
2006-10-10,11.006,11.172,10.883,10.924,505977,0
2006-10-11,10.908,10.987,10.759,10.924,539980,0
2006-10-12,11.015,11.454,11.006,11.354,938749,0
2006-10-13,11.419,11.768,11.382,11.749,923682,0
2006-10-16,11.777,11.856,11.62,11.82,821473,0
2006-10-17,11.734,11.882,11.636,11.882,735019,0
2006-10-18,11.882,12.039,11.777,11.953,757747,0
2006-10-19,11.899,12.057,11.681,11.846,612074,0
2006-10-20,11.918,11.918,11.699,11.742,237390,0
2006-10-23,11.734,12.015,11.629,11.937,335498,0
2006-10-24,11.856,11.953,11.601,11.663,531646,0
2006-10-25,11.611,11.829,11.436,11.521,661615,0
2006-10-26,11.567,11.865,11.48,11.777,430501,0
2006-10-27,11.787,11.856,11.436,11.53,380922,0
2006-10-30,11.409,11.734,11.321,11.672,289609,0
2006-10-31,11.504,11.787,11.409,11.48,314804,0
2006-11-01,11.567,11.575,10.891,10.997,687747,0
2006-11-02,10.041,10.634,9.942,10.54,2298631,0
2006-11-03,10.533,10.687,10.39,10.604,671262,0
2006-11-06,10.399,10.705,10.365,10.576,616602,0
2006-11-07,10.604,10.661,10.313,10.356,574630,0
2006-11-08,10.268,10.487,10.232,10.332,600222,0
2006-11-09,10.322,10.322,10.058,10.153,605531,0
2006-11-10,10.188,10.382,10.092,10.374,396981,0
2006-11-13,10.382,10.533,10.223,10.278,351248,0
2006-11-14,10.259,10.804,10.223,10.769,618722,0
2006-11-15,10.769,11.066,10.723,10.839,679092,0
2006-11-16,10.916,11.039,10.796,10.978,340638,0
2006-11-17,10.978,11.022,10.687,10.908,373945,0
2006-11-20,10.924,10.97,10.533,10.585,645280,0
2006-11-21,10.839,10.97,10.549,10.611,847914,0
2006-11-22,10.595,10.687,10.506,10.549,473611,0
2006-11-24,10.506,10.62,10.406,10.441,243110,0
2006-11-27,10.423,10.441,10.092,10.101,523246,0
2006-11-28,10.101,10.287,9.917,10.013,875048,0
2006-11-29,10.092,10.25,10.023,10.075,565847,0
2006-11-30,10.338,10.611,10.338,10.347,1336817,0
2006-12-01,10.382,10.478,10.092,10.205,839199,0
2006-12-04,10.268,10.45,10.145,10.322,689267,0
2006-12-05,10.39,10.469,10.304,10.313,595646,0
2006-12-06,10.313,10.374,10.313,10.332,409484,0
2006-12-07,10.356,10.356,10.268,10.278,638363,0
2006-12-08,10.259,10.332,10.198,10.287,970351,0
2006-12-11,10.25,10.469,10.145,10.406,1046124,0
2006-12-12,10.441,10.671,10.39,10.576,751312,0
2006-12-13,10.661,10.786,10.595,10.714,454049,0
2006-12-14,10.759,10.961,10.759,10.796,429192,0
2006-12-15,10.796,10.865,10.723,10.75,461193,0
2006-12-18,10.759,10.83,10.478,10.576,537209,0
2006-12-19,10.533,10.54,10.198,10.399,504726,0
2006-12-20,10.374,10.661,10.374,10.558,230312,0
2006-12-21,10.595,10.723,10.431,10.506,279978,0
2006-12-22,10.478,10.533,10.406,10.459,122373,0
2006-12-26,10.497,10.644,10.459,10.627,211608,0
2006-12-27,10.671,10.759,10.533,10.714,314745,0
2006-12-28,10.653,10.723,10.585,10.595,183259,0
2006-12-29,10.567,10.644,10.54,10.567,299514,0
2007-01-03,10.558,10.951,10.54,10.714,458227,0
2007-01-04,10.769,10.97,10.604,10.883,630475,0
2007-01-05,10.848,11.022,10.714,10.796,621736,0
2007-01-08,10.796,11.015,10.796,10.899,552001,0
2007-01-09,10.924,11.127,10.769,10.874,563084,0
2007-01-10,10.796,10.961,10.75,10.813,306223,0
2007-01-11,10.804,11.112,10.75,11.075,574923,0
2007-01-12,11.066,11.294,11.057,11.268,437066,0
2007-01-16,11.321,11.464,11.25,11.354,462157,0
2007-01-17,11.328,11.409,11.268,11.303,314918,0
2007-01-18,11.321,11.409,11.232,11.354,424380,0
2007-01-19,11.313,11.681,11.276,11.663,586163,0
2007-01-22,11.708,11.708,11.548,11.601,511866,0
2007-01-23,11.582,11.644,11.454,11.548,354759,0
2007-01-24,11.592,11.708,11.497,11.708,201665,0
2007-01-25,11.718,11.718,11.164,11.294,502784,0
2007-01-26,11.294,11.354,11.135,11.294,219919,0
2007-01-29,11.276,11.629,11.154,11.548,544138,0
2007-01-30,11.582,11.629,11.364,11.488,264786,0
2007-01-31,11.445,11.97,11.382,11.802,553587,0
2007-02-01,11.846,12.243,11.768,12.198,511983,0
2007-02-02,12.173,12.725,12.173,12.504,822106,0
2007-02-05,12.453,12.688,12.42,12.603,789368,0
2007-02-06,12.531,12.707,12.435,12.698,401252,0
2007-02-07,12.688,12.688,12.33,12.567,300126,0
2007-02-08,12.495,12.725,12.164,12.647,856783,0
2007-02-09,12.603,12.647,12.198,12.374,425732,0
2007-02-12,12.366,12.657,12.357,12.392,364965,0
2007-02-13,12.443,12.657,12.411,12.657,299143,0
2007-02-14,12.679,12.725,12.558,12.707,312154,0
2007-02-15,12.669,12.679,12.531,12.594,282300,0
2007-02-16,12.639,12.662,12.42,12.603,176776,0
2007-02-20,12.504,12.849,12.495,12.823,256110,0
2007-02-21,12.741,12.823,12.639,12.76,211566,0
2007-02-22,12.76,12.768,12.577,12.669,211448,0
2007-02-23,12.631,12.804,12.487,12.725,215271,0
2007-02-26,12.786,12.823,12.567,12.823,283761,0
2007-02-27,12.567,12.662,11.672,11.899,619744,0
2007-02-28,11.918,12.173,11.601,12.005,669300,0
2007-03-01,11.865,12.128,11.629,11.997,617555,0
2007-03-02,11.937,12.033,11.672,11.726,410387,0
2007-03-05,11.611,11.918,11.513,11.548,286372,0
2007-03-06,11.557,11.899,11.557,11.759,335000,0
2007-03-07,11.768,11.945,11.718,11.811,320825,0
2007-03-08,11.937,12.891,11.937,12.577,1340486,0
2007-03-09,12.698,12.899,12.487,12.716,837035,0
2007-03-12,12.978,13.259,12.944,13.006,626310,0
2007-03-13,12.907,12.926,12.487,12.585,464474,0
2007-03-14,12.558,12.688,12.243,12.585,373972,0
2007-03-15,12.612,12.899,12.567,12.804,255077,0
2007-03-16,12.794,13.206,12.631,12.916,645564,0
2007-03-19,12.997,13.121,12.884,12.978,327350,0
2007-03-20,12.997,13.103,12.832,13.093,396852,0
2007-03-21,13.155,13.286,12.944,13.225,593230,0
2007-03-22,13.121,13.56,12.725,13.39,1401334,0
2007-03-23,13.4,13.78,13.332,13.706,724277,0
2007-03-26,13.733,13.816,13.578,13.594,649224,0
2007-03-27,13.533,13.56,13.058,13.093,794005,0
2007-03-28,13.006,13.103,12.631,12.866,903977,0
2007-03-29,12.978,13.058,12.567,12.778,441621,0
2007-03-30,12.813,12.978,12.679,12.899,348423,0
2007-04-02,12.899,13.044,12.716,12.823,353243,0
2007-04-03,12.899,13.044,12.813,12.884,566125,0
2007-04-04,12.899,12.944,12.669,12.813,436950,0
2007-04-05,12.786,12.859,12.603,12.707,408995,0
2007-04-09,12.707,12.813,12.522,12.631,332202,0
2007-04-10,12.631,12.794,12.55,12.631,289660,0
2007-04-11,12.741,12.786,12.504,12.639,614557,0
2007-04-12,12.585,12.688,12.392,12.577,231625,0
2007-04-13,12.558,12.716,12.47,12.669,630090,0
2007-04-16,12.725,12.891,12.647,12.849,374617,0
2007-04-17,12.804,12.969,12.751,12.926,413712,0
2007-04-18,12.849,12.926,12.725,12.734,303205,0
2007-04-19,12.657,12.741,12.55,12.639,557907,0
2007-04-20,12.76,12.841,12.662,12.794,460676,0
2007-04-23,12.786,12.859,12.688,12.688,235989,0
2007-04-24,12.716,12.716,12.339,12.603,375676,0
2007-04-25,12.707,13.006,12.647,12.916,291273,0
2007-04-26,12.891,12.953,12.662,12.866,407536,0
2007-04-27,12.813,13.006,12.751,12.899,391459,0
2007-04-30,12.899,13.058,12.631,12.669,434591,0
2007-05-01,12.669,12.716,12.267,12.293,1552422,0
2007-05-02,12.284,12.751,12.128,12.504,1107770,0
2007-05-03,12.504,12.504,12.015,12.033,973154,0
2007-05-04,12.084,12.146,11.978,12.033,428385,0
2007-05-07,12.047,12.137,11.997,12.092,731763,0
2007-05-08,12.047,12.198,11.978,12.137,446474,0
2007-05-09,12.084,12.504,12.024,12.42,568094,0
2007-05-10,12.293,12.804,11.937,12.734,1352109,0
2007-05-11,12.859,13.015,12.688,13.006,568702,0
2007-05-14,12.978,13.103,12.716,12.741,619115,0
2007-05-15,12.707,13.058,12.621,12.631,673678,0
2007-05-16,12.688,12.794,12.477,12.594,608726,0
2007-05-17,12.585,13.015,12.577,12.944,846991,0
2007-05-18,12.987,12.997,12.786,12.891,459205,0
2007-05-21,12.935,13.163,12.916,13.076,299992,0
2007-05-22,13.103,13.103,12.876,12.953,382916,0
2007-05-23,13.006,13.163,12.832,12.916,449597,0
2007-05-24,13.051,13.155,12.813,12.916,1011306,0
2007-05-25,12.944,13.121,12.866,12.969,775842,0
2007-05-29,12.884,13.076,12.884,12.944,757957,0
2007-05-30,12.832,12.987,12.751,12.944,687587,0
2007-05-31,12.961,13.034,12.42,12.621,1049595,0
2007-06-01,12.698,13.034,12.612,12.639,1106590,0
2007-06-04,12.647,12.768,12.443,12.54,547809,0
2007-06-05,12.531,12.55,12.243,12.293,425365,0
2007-06-06,12.251,12.33,12.207,12.293,301138,0
2007-06-07,12.284,12.348,12.057,12.119,405397,0
2007-06-08,12.11,12.293,12.057,12.261,360638,0
2007-06-11,12.225,12.225,11.978,12.11,223149,0
2007-06-12,12.11,12.119,11.82,11.882,337793,0
2007-06-13,11.909,12.057,11.838,12.005,284147,0
2007-06-14,11.988,12.293,11.988,12.155,358769,0
2007-06-15,12.32,12.32,11.865,12.066,649545,0
2007-06-18,12.066,12.119,11.891,11.891,339863,0
2007-06-19,11.937,11.937,11.708,11.891,414898,0
2007-06-20,11.945,12.11,11.882,11.899,330470,0
2007-06-21,11.865,11.909,11.521,11.708,456877,0
2007-06-22,11.768,11.978,11.644,11.918,805786,0
2007-06-25,11.874,12.057,11.464,11.488,835014,0
2007-06-26,11.557,11.802,11.521,11.582,514555,0
2007-06-27,11.601,12.284,11.557,12.101,829680,0
2007-06-28,12.137,12.137,11.472,11.557,737796,0
2007-06-29,11.611,11.802,11.567,11.742,588942,0
2007-07-02,11.759,11.768,11.436,11.567,526214,0
2007-07-03,11.62,11.829,11.513,11.802,332843,0
2007-07-05,11.795,11.811,11.513,11.601,432353,0
2007-07-06,11.62,11.838,11.539,11.742,322311,0
2007-07-09,11.718,12.075,11.681,11.997,530377,0
2007-07-10,11.927,11.927,11.557,11.636,464010,0
2007-07-11,11.636,11.742,11.513,11.691,355862,0
2007-07-12,11.787,12.191,11.726,12.11,632808,0
2007-07-13,12.11,12.235,11.846,12.191,576281,0
2007-07-16,12.198,12.207,11.909,11.953,535929,0
2007-07-17,12.024,12.057,11.82,11.882,379542,0
2007-07-18,11.82,11.953,11.636,11.795,319984,0
2007-07-19,11.829,11.909,11.734,11.856,200622,0
2007-07-20,11.829,11.865,11.464,11.521,330808,0
2007-07-23,11.557,11.691,11.409,11.521,275154,0
2007-07-24,11.464,11.464,10.97,11.048,422399,0
2007-07-25,11.094,11.25,10.961,11.164,485382,0
2007-07-26,11.12,11.145,10.595,10.796,697283,0
2007-07-27,10.75,10.874,10.585,10.741,727904,0
2007-07-30,10.723,10.777,10.356,10.671,673094,0
2007-07-31,10.759,10.804,10.374,10.416,484816,0
2007-08-01,10.374,10.399,10.005,10.109,590021,0
2007-08-02,10.595,10.97,10.356,10.908,807604,0
2007-08-03,10.883,10.951,10.092,10.118,879383,0
2007-08-06,10.153,10.524,9.96,10.478,690533,0
2007-08-07,10.416,10.576,10.118,10.406,516820,0
2007-08-08,10.487,10.961,10.223,10.278,941749,0
2007-08-09,10.259,10.723,9.618,9.662,1263736,0
2007-08-10,9.52,9.865,9.52,9.643,1185678,0
2007-08-13,9.724,9.996,9.662,9.828,483468,0
2007-08-14,9.828,9.952,9.171,9.1967,727102,0
2007-08-15,9.2477,9.2574,8.7144,8.7144,666430,0
2007-08-16,8.7144,9.2477,8.5214,9.2477,748466,0
2007-08-17,9.618,9.653,9.0389,9.056,705015,0
2007-08-20,9.0829,9.2306,8.9428,8.9955,398344,0
2007-08-21,8.9603,9.425,8.9248,9.2132,1149886,0
2007-08-22,9.3479,9.706,9.3305,9.4756,999507,0
2007-08-23,9.567,9.567,9.2574,9.2574,335549,0
2007-08-24,9.2934,9.567,9.2574,9.567,195762,0
2007-08-27,9.627,9.635,9.3816,9.4528,291795,0
2007-08-28,9.4756,9.4756,9.0658,9.312,438180,0
2007-08-29,9.697,9.697,9.1191,9.4934,445195,0
2007-08-30,9.4845,9.4845,9.0306,9.1632,523417,0
2007-08-31,9.1366,9.2306,9.0124,9.1278,529274,0
2007-09-04,9.1097,9.239,8.951,9.1011,575911,0
2007-09-05,9.0389,9.1796,8.7847,8.951,544217,0
2007-09-06,8.951,9.2477,8.8547,9.1191,853304,0
2007-09-07,8.9688,9.0474,8.8285,8.9428,526909,0
2007-09-10,8.9772,9.1191,8.7493,8.7674,402245,0
2007-09-11,8.7933,9.0829,8.7755,9.056,717637,0
2007-09-12,9.0389,9.2477,8.934,9.0042,436442,0
2007-09-13,9.0658,9.3207,8.9428,9.1632,427551,0
2007-09-14,9.0742,9.2662,9.0124,9.1538,267433,0
2007-09-17,9.1453,9.2046,9.0209,9.0474,576876,0
2007-09-18,9.1011,9.4845,8.9955,9.425,481993,0
2007-09-19,9.503,9.503,9.2046,9.3646,511683,0
2007-09-20,9.3391,9.3558,9.0742,9.2046,250705,0
2007-09-21,9.2934,9.3031,9.1097,9.1538,376897,0
2007-09-24,9.1883,9.4676,9.1538,9.1883,331257,0
2007-09-25,9.1632,9.2662,9.0658,9.1011,800522,0
2007-09-26,9.1796,9.2132,8.9162,9.0209,879676,0
2007-09-27,9.0829,9.312,8.9955,9.0658,708306,0
2007-09-28,9.0474,9.3207,9.0209,9.239,533255,0
2007-10-01,9.2306,9.3479,9.1278,9.2306,840854,0
2007-10-02,9.239,9.584,9.2306,9.567,522686,0
2007-10-03,9.4934,9.952,9.3904,9.933,545640,0
2007-10-04,9.978,9.978,9.697,9.774,238987,0
2007-10-05,9.865,10.092,9.697,10.032,376410,0
2007-10-08,9.969,9.969,9.4934,9.584,465306,0
2007-10-09,9.592,9.592,9.1632,9.1796,1031642,0
2007-10-10,9.1538,9.503,9.1278,9.3736,764990,0
2007-10-11,9.4528,9.609,9.3816,9.435,981799,0
2007-10-12,9.425,9.425,9.2046,9.3031,492657,0
2007-10-15,9.3031,9.3207,9.0124,9.0658,593181,0
2007-10-16,9.0209,9.1011,8.9955,8.9955,403442,0
2007-10-17,9.1011,9.1632,8.9772,9.0742,515817,0
2007-10-18,9.0042,9.1191,8.9162,8.9162,784793,0
2007-10-19,8.8988,9.0925,8.8285,8.8285,1067375,0
2007-10-22,8.8901,9.2662,8.7583,9.239,663951,0
2007-10-23,9.3305,9.3479,9.0389,9.2934,568371,0
2007-10-24,9.2046,9.3736,9.0829,9.239,484500,0
2007-10-25,9.2574,9.503,9.0658,9.1097,420159,0
2007-10-26,9.2747,9.53,9.1967,9.4607,435429,0
2007-10-29,9.548,9.609,9.3031,9.3391,232635,0
2007-10-30,9.312,9.4528,9.2662,9.3207,240278,0
2007-10-31,9.3646,9.4528,9.0124,9.3031,389893,0
2007-11-01,9.1967,9.2132,8.7674,8.7755,765195,0
2007-11-02,8.8723,8.9688,8.688,8.8021,343714,0
2007-11-05,8.7583,8.8196,8.6178,8.7055,269516,0
2007-11-06,8.7317,8.8547,8.4861,8.6532,386860,0
2007-11-07,8.539,8.8196,8.3546,8.3634,456418,0
2007-11-08,8.3457,9.1278,8.1003,9.1097,1101985,0
2007-11-09,8.8901,9.1632,8.5565,9.1278,990177,0
2007-11-12,9.0829,9.548,9.0829,9.0925,757616,0
2007-11-13,9.1632,9.52,9.1366,9.4756,925459,0
2007-11-14,9.4756,9.503,9.0209,9.056,634765,0
2007-11-15,9.0042,9.1097,8.8988,8.9603,552191,0
2007-11-16,8.9772,9.0306,8.7755,8.9955,366976,0
2007-11-19,8.8635,8.8635,8.583,8.7055,585602,0
2007-11-20,8.6792,8.6792,8.2666,8.6005,732036,0
2007-11-21,8.4599,8.6005,8.3634,8.3634,744383,0
2007-11-23,8.4687,8.6617,8.381,8.4773,279672,0
2007-11-26,8.4687,8.688,8.2755,8.3106,735646,0
2007-11-27,8.3195,8.4948,8.2409,8.3195,682431,0
2007-11-28,8.5214,8.6267,8.1963,8.2492,834597,0
2007-11-29,8.9248,9.539,8.8635,9.2132,2188734,0
2007-11-30,9.2934,9.715,9.1011,9.1453,1252854,0
2007-12-03,9.0742,9.0742,8.8021,8.9073,604963,0
2007-12-04,8.8109,8.9428,8.6969,8.7933,614454,0
2007-12-05,8.9428,9.056,8.8812,8.9772,577993,0
2007-12-06,8.7755,9.056,8.4511,8.7493,1446945,0
2007-12-07,8.7583,8.8109,8.5739,8.609,807791,0
2007-12-10,8.5302,8.6352,8.2581,8.3369,736775,0
2007-12-11,8.3896,8.5565,8.2492,8.2492,602200,0
2007-12-12,8.4948,8.6005,8.3546,8.5036,942992,0
2007-12-13,8.4687,8.4861,8.2492,8.2845,992814,0
2007-12-14,8.2845,8.4161,8.17,8.2492,783813,0
2007-12-17,8.1963,8.4773,8.1792,8.2666,1030032,0
2007-12-18,8.372,8.6617,8.1527,8.6442,765630,0
2007-12-19,8.6005,8.6969,8.4687,8.5302,334226,0
2007-12-20,8.6352,8.6352,8.2845,8.609,698416,0
2007-12-21,8.7317,8.9073,8.6267,8.8021,1115978,0
2007-12-24,8.8635,9.1366,8.8109,9.0829,315256,0
2007-12-26,8.9772,8.9955,8.8372,8.9428,426876,0
2007-12-27,8.8901,8.9868,8.6617,8.7144,454715,0
2007-12-28,8.7674,8.8021,8.6442,8.6442,606513,0
2007-12-31,8.583,8.6617,8.381,8.4511,463501,0
2008-01-02,8.4161,8.5739,8.2229,8.2492,443250,0
2008-01-03,8.2492,8.3021,8.0737,8.135,779040,0
2008-01-04,8.0299,8.135,7.4943,7.6349,1158288,0
2008-01-07,7.7052,7.8017,7.4769,7.6349,513917,0
2008-01-08,7.6349,7.819,7.3539,7.4157,630175,0
2008-01-09,7.3719,7.4067,7.0382,7.4067,528857,0
2008-01-10,7.1348,7.3103,6.9327,7.0821,1308428,0
2008-01-11,7.0119,7.1434,6.8363,6.9857,813480,0
2008-01-14,7.0731,7.0996,6.9067,7.0382,631981,0
2008-01-15,6.9242,7.0293,6.8449,6.9593,508440,0
2008-01-16,6.9503,7.1522,6.863,7.0293,682291,0
2008-01-17,7.1522,7.1522,6.9152,6.9943,615731,0
2008-01-18,6.9681,7.2316,6.8449,6.9766,698885,0
2008-01-22,6.81,7.3367,6.7661,7.2579,735843,0
2008-01-23,7.0731,7.6612,6.863,7.6263,564419,0
2008-01-24,7.6876,7.8368,7.4595,7.7404,684581,0
2008-01-25,7.8368,7.8543,7.4682,7.5909,660357,0
2008-01-28,7.5999,8.0737,7.5909,8.0649,702079,0
2008-01-29,8.0823,8.1003,7.7841,8.0036,461352,0
2008-01-30,7.9596,8.135,7.872,7.9071,318582,0
2008-01-31,7.7931,8.372,7.5824,8.2755,800361,0
2008-02-01,8.3281,8.4948,8.135,8.4687,920369,0
2008-02-04,8.4425,8.5739,8.2755,8.3106,618593,0
2008-02-05,8.1437,8.3457,8.0562,8.0649,580501,0
2008-02-06,8.0913,8.135,7.6876,7.7578,451279,0
2008-02-07,7.4769,7.7404,7.2839,7.5735,2073527,0
2008-02-08,7.5382,7.872,7.1963,7.5999,617577,0
2008-02-11,7.6172,8.2931,7.3453,8.2229,1574600,0
2008-02-12,8.2316,8.381,8.0913,8.1879,804746,0
2008-02-13,8.2845,8.3634,8.0649,8.3106,326988,0
2008-02-14,8.3106,8.3281,7.9245,8.0036,422676,0
2008-02-15,7.9159,7.9509,7.7404,7.8543,247060,0
2008-02-19,7.9596,8.0475,7.7139,7.7316,243773,0
2008-02-20,7.6964,7.8981,7.5472,7.8368,431459,0
2008-02-21,7.9071,7.9334,7.5207,7.5559,296390,0
2008-02-22,7.5646,7.8368,7.5472,7.819,322130,0
2008-02-25,7.8368,7.8894,7.5472,7.8456,328506,0
2008-02-26,7.872,8.2229,7.8456,8.1437,334283,0
2008-02-27,8.1618,8.3195,8.1003,8.1437,247173,0
2008-02-28,8.1003,8.1963,7.8981,8.1088,353578,0
2008-02-29,7.9946,8.0475,7.6786,7.7052,419892,0
2008-03-03,7.7227,7.8805,7.6786,7.8368,279167,0
2008-03-04,7.7931,7.9334,7.67,7.8368,259870,0
2008-03-05,7.9071,8.2492,7.8105,8.1003,488594,0
2008-03-06,8.0387,8.1003,7.6525,7.6964,346498,0
2008-03-07,7.6349,7.9159,7.5735,7.6349,390158,0
2008-03-10,7.6964,7.7578,7.4943,7.4943,251075,0
2008-03-11,7.6876,7.8368,7.4943,7.7752,463330,0
2008-03-12,7.7841,8.0913,7.6437,7.6525,267950,0
2008-03-13,7.6437,7.8456,7.4943,7.8017,556373,0
2008-03-14,7.8279,7.8368,7.5034,7.67,286506,0
2008-03-17,7.486,7.9774,7.4595,7.5824,322987,0
2008-03-18,7.7489,7.9859,7.4682,7.9509,370264,0
2008-03-19,8.1178,8.1178,7.7139,7.7139,332120,0
2008-03-20,7.819,8.2229,7.7139,8.0475,996217,0
2008-03-24,8.0737,8.6705,8.0737,8.6705,656012,0
2008-03-25,8.6352,8.846,8.4861,8.8372,674555,0
2008-03-26,8.7755,8.9772,8.6442,8.9688,802282,0
2008-03-27,9.171,9.171,8.0299,8.1618,1136550,0
2008-03-28,8.2053,8.9772,8.17,8.6705,882311,0
2008-03-31,8.7144,9.1011,8.5565,8.9955,1009269,0
2008-04-01,9.2219,9.3736,9.2219,9.3207,1033042,0
2008-04-02,9.3031,9.3207,9.1278,9.239,467167,0
2008-04-03,9.171,9.2306,9.0306,9.1538,303107,0
2008-04-04,9.1967,9.2306,8.9688,9.0209,324976,0
2008-04-07,9.0658,9.1796,8.934,9.1097,525928,0
2008-04-08,9.056,9.0658,8.7847,8.9428,340402,0
2008-04-09,8.934,8.9955,8.5214,8.539,279379,0
2008-04-10,8.5214,8.9428,8.4249,8.7755,501144,0
2008-04-11,8.6792,8.9428,8.6442,8.6705,488591,0
2008-04-14,8.6532,8.7232,8.4773,8.5126,285476,0
2008-04-15,8.5565,8.7493,8.3896,8.6969,439054,0
2008-04-16,8.7674,9.0742,8.7583,8.7933,467420,0
2008-04-17,8.7755,8.8901,8.7144,8.7408,223947,0
2008-04-18,8.9162,9.0124,8.7847,8.8988,457588,0
2008-04-21,8.8285,8.8547,8.7144,8.7674,226116,0
2008-04-22,8.7055,8.7317,8.3369,8.4511,347275,0
2008-04-23,8.4161,8.7055,8.3634,8.4599,498189,0
2008-04-24,8.4773,8.9248,8.3369,8.846,630744,0
2008-04-25,8.8635,9.2306,8.6617,9.1278,1022074,0
2008-04-28,9.1011,9.575,9.0389,9.425,714710,0
2008-04-29,9.4439,9.609,9.3558,9.4676,278407,0
2008-04-30,9.52,10.075,9.4082,9.724,772171,0
2008-05-01,9.743,10.17,9.743,10.109,414191,0
2008-05-02,10.179,10.347,10.032,10.058,721053,0
2008-05-05,10.023,10.109,9.802,9.908,411077,0
2008-05-06,9.828,9.987,9.2132,9.3736,817132,0
2008-05-07,9.3904,9.715,9.2046,9.2477,412511,0
2008-05-08,9.2662,9.697,9.0658,9.681,967801,0
2008-05-09,9.539,10.032,9.4676,9.883,411117,0
2008-05-12,9.917,10.092,9.873,10.041,333315,0
2008-05-13,10.032,10.478,9.917,10.45,633955,0
2008-05-14,10.478,10.514,10.179,10.198,388871,0
2008-05-15,10.188,10.232,10.023,10.161,278048,0
2008-05-16,10.232,10.287,9.653,9.689,432609,0
2008-05-19,9.653,9.662,9.503,9.575,400065,0
2008-05-20,9.512,9.575,9.2747,9.3736,418186,0
2008-05-21,9.3646,9.653,9.3558,9.435,323672,0
2008-05-22,9.4845,9.662,9.435,9.609,587309,0
2008-05-23,9.539,9.601,9.4161,9.4676,267434,0
2008-05-27,9.548,9.802,9.4528,9.802,593531,0
2008-05-28,9.671,10.179,9.584,10.075,1507760,0
2008-05-29,10.313,10.899,10.297,10.62,1120202,0
2008-05-30,10.714,11.127,10.705,11.015,709261,0
2008-06-02,10.813,11.048,10.705,10.857,719753,0
2008-06-03,10.916,10.987,10.487,10.796,713418,0
2008-06-04,10.839,10.916,10.506,10.786,710556,0
2008-06-05,11.006,11.636,10.978,11.62,789983,0
2008-06-06,11.567,11.567,11.189,11.232,653302,0
2008-06-09,11.294,11.548,11.03,11.337,388565,0
2008-06-10,11.181,11.268,10.848,11.181,528318,0
2008-06-11,11.12,11.286,10.567,10.595,732885,0
2008-06-12,10.634,11.145,10.54,10.978,366441,0
2008-06-13,11.075,11.346,10.848,11.337,253544,0
2008-06-16,11.321,11.582,11.006,11.513,453814,0
2008-06-17,11.663,11.672,11.232,11.294,622303,0
2008-06-18,11.25,11.346,10.874,11.015,573311,0
2008-06-19,11.015,11.199,10.891,11.164,525268,0
2008-06-20,11.102,11.135,10.611,10.697,807204,0
2008-06-23,10.75,10.908,10.416,10.514,609866,0
2008-06-24,10.423,10.595,10.332,10.423,415367,0
2008-06-25,10.322,10.576,10.083,10.198,964048,0
2008-06-26,10.109,10.332,9.899,9.908,779558,0
2008-06-27,9.908,10.24,9.828,10.013,752705,0
2008-06-30,10.049,10.153,9.856,9.865,516250,0
2008-07-01,9.743,10.356,9.697,10.356,760077,0
2008-07-02,10.399,10.848,10.347,10.62,1120308,0
2008-07-03,10.653,10.848,10.431,10.506,276252,0
2008-07-07,10.585,10.857,10.406,10.644,742569,0
2008-07-08,10.679,11.075,10.365,11.039,1117147,0
2008-07-09,11.127,11.488,11.022,11.232,1019257,0
2008-07-10,11.337,11.337,10.487,10.653,1349547,0
2008-07-11,10.576,10.951,10.136,10.924,933526,0
2008-07-14,11.039,11.048,10.478,10.524,524341,0
2008-07-15,10.374,10.916,10.198,10.62,453627,0
2008-07-16,10.54,11.268,10.382,11.057,449906,0
2008-07-17,11.127,11.354,10.804,11.294,629271,0
2008-07-18,11.286,11.409,11.048,11.259,367956,0
2008-07-21,11.321,11.409,10.796,10.891,443894,0
2008-07-22,10.865,11.164,10.865,11.12,749699,0
2008-07-23,11.084,11.601,10.987,11.428,769696,0
2008-07-24,11.497,11.681,11.276,11.521,896058,0
2008-07-25,11.691,11.699,11.232,11.276,347597,0
2008-07-28,11.216,11.4,10.865,10.997,272555,0
2008-07-29,11.066,11.575,11.048,11.521,426800,0
2008-07-30,11.601,11.97,11.409,11.557,659765,0
2008-07-31,11.428,11.681,11.199,11.286,527532,0
2008-08-01,11.354,11.592,10.865,11.513,584807,0
2008-08-04,11.497,11.539,11.102,11.337,715679,0
2008-08-05,11.409,11.909,11.232,11.891,811201,0
2008-08-06,11.838,12.182,11.601,12.155,766388,0
2008-08-07,12.066,12.366,11.891,12.216,841750,0
2008-08-08,12.284,13.206,11.97,12.997,1200251,0
2008-08-11,13.034,13.479,12.698,12.813,868312,0
2008-08-12,12.734,12.734,12.084,12.251,781375,0
2008-08-13,12.243,12.284,11.653,12.033,569772,0
2008-08-14,11.927,12.76,11.882,12.567,465675,0
2008-08-15,12.679,12.813,12.384,12.804,492264,0
2008-08-18,12.899,13.076,12.585,13.024,566174,0
2008-08-19,12.916,13.163,12.859,13.044,960998,0
2008-08-20,13.084,13.163,12.725,12.832,575448,0
2008-08-21,12.688,12.741,12.392,12.621,511453,0
2008-08-22,12.669,13.163,12.662,13.121,320866,0
2008-08-25,13.076,13.076,12.639,12.794,411355,0
2008-08-26,12.813,13.015,12.639,12.707,377079,0
2008-08-27,12.679,12.859,12.164,12.198,1142722,0
2008-08-28,12.284,12.284,11.811,12.119,881412,0
2008-08-29,12.207,12.461,12.182,12.303,829134,0
2008-09-02,12.657,13.121,11.978,12.235,834678,0
2008-09-03,12.243,12.55,12.092,12.198,777882,0
2008-09-04,12.057,12.522,12.024,12.477,739854,0
2008-09-05,12.461,12.859,12.267,12.657,657301,0
2008-09-08,12.778,13.234,12.778,13.163,870800,0
2008-09-09,13.163,13.376,12.558,13.137,944445,0
2008-09-10,13.332,13.907,13.206,13.314,1231826,0
2008-09-11,13.034,13.427,12.899,13.382,608873,0
2008-09-12,13.296,13.35,13.121,13.199,794107,0
2008-09-15,12.741,13.603,12.577,13.314,861032,0
2008-09-16,13.058,13.418,13.034,13.155,1018248,0
2008-09-17,12.876,13.112,12.612,12.631,1580498,0
2008-09-18,12.916,13.296,12.612,13.146,1752943,0
2008-09-19,13.25,13.964,12.54,13.146,1739760,0
2008-09-22,13.084,13.084,12.207,12.339,839475,0
2008-09-23,12.33,12.631,12.207,12.504,641963,0
2008-09-24,12.55,12.832,12.453,12.531,557269,0
2008-09-25,12.631,13.155,12.585,13.024,450306,0
2008-09-26,12.778,13.259,12.741,13.181,650673,0
2008-09-29,12.978,13.129,11.268,12.513,723058,0
2008-09-30,12.647,12.884,12.303,12.477,714089,0
2008-10-01,12.303,12.54,12.225,12.374,595927,0
2008-10-02,12.33,12.639,12.015,12.084,510440,0
2008-10-03,12.251,12.374,11.075,11.154,1149222,0
2008-10-06,10.97,10.997,10.188,10.874,1586618,0
2008-10-07,9.865,10.347,9.792,9.865,1525468,0
2008-10-08,9.689,10.153,9.2934,9.4676,1275926,0
2008-10-09,9.671,9.706,8.846,8.8901,919577,0
2008-10-10,8.688,9.75,8.3106,9.592,1096986,0
2008-10-13,10.075,10.075,9.52,9.865,587703,0
2008-10-14,10.109,10.109,8.8988,9.2574,652437,0
2008-10-15,9.1011,9.425,8.6442,8.6442,378963,0
2008-10-16,8.688,9.715,8.6352,9.662,871933,0
2008-10-17,9.3558,9.653,9.0306,9.4161,767247,0
2008-10-20,9.503,9.558,9.1796,9.4756,533946,0
2008-10-21,9.3305,9.671,9.3207,9.4607,301639,0
2008-10-22,9.2132,9.435,8.8196,9.056,584944,0
2008-10-23,9.1191,9.1191,8.3546,8.7408,632384,0
2008-10-24,8.0475,8.7755,8.0475,8.4773,576836,0
2008-10-27,8.3457,8.8196,8.1265,8.407,492813,0
2008-10-28,8.5913,9.567,8.4161,9.52,482733,0
2008-10-29,9.567,9.917,9.3031,9.512,912218,0
2008-10-30,9.76,9.996,9.618,9.96,530434,0
2008-10-31,9.96,11.321,9.706,10.75,1095072,0
2008-11-03,10.769,10.796,10.45,10.533,566718,0
2008-11-04,10.533,10.585,10.118,10.287,540817,0
2008-11-05,10.205,10.406,9.3207,9.3904,728955,0
2008-11-06,9.3479,9.4676,8.8812,8.8901,825174,0
2008-11-07,8.934,9.1453,8.8372,9.0474,424926,0
2008-11-10,9.2477,9.435,8.8021,8.9603,744248,0
2008-11-11,8.8812,9.3207,8.6442,8.9603,411506,0
2008-11-12,8.8547,9.1632,8.3369,8.3546,410788,0
2008-11-13,8.381,9.512,8.2492,9.4756,766867,0
2008-11-14,9.3207,9.575,8.6532,8.6792,454330,0
2008-11-17,8.6005,8.7755,8.2931,8.3021,340589,0
2008-11-18,8.3546,8.7933,8.3369,8.7055,640036,0
2008-11-19,8.7144,8.7933,8.1618,8.2581,943599,0
2008-11-20,8.2143,8.5126,7.6349,7.67,849515,0
2008-11-21,7.7752,8.0124,7.2135,7.9509,706099,0
2008-11-24,8.7317,9.3207,8.4249,8.5913,1313954,0
2008-11-25,8.9162,9.1883,8.6178,9.1011,1334998,0
2008-11-26,8.7493,9.689,8.3457,9.662,1116184,0
2008-11-28,8.9688,10.092,8.9688,10.092,232248,0
2008-12-01,9.828,10.214,9.4439,9.4528,696200,0
2008-12-02,9.697,10.39,9.53,10.332,961323,0
2008-12-03,10.023,10.786,9.978,10.661,724258,0
2008-12-04,10.567,10.786,9.75,9.952,1253684,0
2008-12-05,9.792,9.96,9.548,9.75,1245485,0
2008-12-08,9.996,10.576,9.837,10.232,1039735,0
2008-12-09,10.083,10.223,9.2132,9.2846,672886,0
2008-12-10,9.4439,9.846,9.056,9.724,675970,0
2008-12-11,9.724,9.724,9.171,9.3207,380897,0
2008-12-12,9.1097,9.697,9.0209,9.653,377843,0
2008-12-15,9.681,9.681,8.7055,8.8901,737018,0
2008-12-16,9.0389,9.171,8.7755,9.0042,575945,0
2008-12-17,8.9073,9.2477,8.688,9.0829,681971,0
2008-12-18,9.1097,9.3391,8.6792,8.8109,916473,0
2008-12-19,8.9955,9.1453,8.7055,8.7583,1063265,0
2008-12-22,8.8285,8.8635,8.4948,8.7493,536300,0
2008-12-23,8.8372,8.8372,8.4687,8.5036,441418,0
2008-12-24,8.5302,8.7493,8.3457,8.7317,167698,0
2008-12-26,8.7583,8.7674,8.6178,8.6267,155219,0
2008-12-29,8.6267,8.7933,8.4948,8.5739,294628,0
2008-12-30,8.6617,9.0658,8.5214,9.0124,422541,0
2008-12-31,9.0474,9.4934,8.8196,9.4439,526066,0
2009-01-02,9.4607,9.52,9.171,9.4082,270891,0
2009-01-05,9.4161,9.653,9.3558,9.643,521261,0
2009-01-06,9.697,9.969,9.627,9.681,480314,0
2009-01-07,9.601,9.802,9.4934,9.697,331024,0
2009-01-08,9.784,9.96,9.548,9.908,361409,0
2009-01-09,9.883,9.908,9.575,9.662,347982,0
2009-01-12,9.653,9.784,9.4528,9.584,220046,0
2009-01-13,9.53,9.81,9.2934,9.706,235727,0
2009-01-14,9.4756,9.766,9.1538,9.2132,395621,0
2009-01-15,9.1883,9.2747,8.7755,9.171,362948,0
2009-01-16,9.2477,9.4528,9.0306,9.4161,591297,0
2009-01-20,9.3207,9.503,8.688,8.7144,342315,0
2009-01-21,8.7755,9.2662,8.5565,9.1796,394538,0
2009-01-22,8.9603,9.171,8.7933,9.0209,268480,0
2009-01-23,8.9955,9.0742,8.688,8.9955,303490,0
2009-01-26,8.9772,9.3904,8.8723,9.0306,185874,0
2009-01-27,9.0209,9.3391,8.8901,8.9868,164863,0
2009-01-28,9.1632,9.4756,8.9428,9.2574,235864,0
2009-01-29,9.1967,9.2306,8.8988,8.951,250853,0
2009-01-30,9.0658,9.1538,8.8723,9.0042,310645,0
2009-02-02,8.8635,9.1191,8.7493,8.8635,281190,0
2009-02-03,8.8901,9.0474,8.7755,8.951,325002,0
2009-02-04,8.9248,9.1191,8.609,8.6969,317325,0
2009-02-05,8.609,8.7755,8.3369,8.6267,490970,0
2009-02-06,8.5913,8.9603,8.4773,8.688,420363,0
2009-02-09,8.6178,8.7232,8.3195,8.4861,389862,0
2009-02-10,8.407,8.5474,8.2845,8.3021,660560,0
2009-02-11,8.2755,8.372,7.9509,8.1527,415946,0
2009-02-12,8.0475,8.3986,7.9774,8.372,340228,0
2009-02-13,8.3369,8.5126,8.1178,8.1527,221699,0
2009-02-17,7.942,8.0209,7.7931,7.9071,373819,0
2009-02-18,7.9946,8.0823,7.7841,7.8631,363336,0
2009-02-19,7.9859,8.0649,7.7666,7.7752,311892,0
2009-02-20,7.6876,8.0209,7.5559,7.6786,346127,0
2009-02-23,7.7666,7.8631,7.4769,7.4943,280278,0
2009-02-24,7.5824,8.1178,7.5735,8.0387,466484,0
2009-02-25,7.9683,8.0475,7.6437,7.8981,332932,0
2009-02-26,7.9946,8.3457,7.8631,7.942,322668,0
2009-02-27,7.8456,8.3281,7.7931,8.0823,324278,0
2009-03-02,7.9859,8.1618,7.8017,7.8279,300191,0
2009-03-03,7.9245,8.0562,7.7139,7.8981,334625,0
2009-03-04,8.0124,8.1792,7.8017,8.0387,299994,0
2009-03-05,8.3369,9.0829,8.1265,8.5036,954777,0
2009-03-06,8.6267,8.7408,8.2581,8.4773,517272,0
2009-03-09,8.3634,8.688,8.3021,8.4161,249230,0
2009-03-10,8.6005,8.9248,8.4161,8.8109,298852,0
2009-03-11,8.8372,9.0209,8.4861,8.6532,217067,0
2009-03-12,8.583,9.0042,8.372,8.9428,349146,0
2009-03-13,8.9603,9.2046,8.7847,9.1538,320754,0
2009-03-16,9.2132,9.435,9.0389,9.1011,286429,0
2009-03-17,9.0829,9.653,9.0474,9.635,347412,0
2009-03-18,9.627,9.978,9.4676,9.891,362768,0
2009-03-19,9.996,10.382,9.837,10.332,585822,0
2009-03-20,10.431,10.514,9.689,9.697,448837,0
2009-03-23,9.96,10.214,9.671,10.188,585873,0
2009-03-24,10.075,10.268,9.925,9.96,378235,0
2009-03-25,10.005,10.25,9.802,10.205,368598,0
2009-03-26,10.232,10.232,9.567,10.092,613561,0
2009-03-27,9.891,10.179,9.792,9.828,400436,0
2009-03-30,9.76,10.041,9.503,10.005,499083,0
2009-03-31,10.032,10.118,9.609,9.899,537520,0
2009-04-01,9.766,10.232,9.627,10.214,472541,0
2009-04-02,10.45,10.908,10.145,10.723,480118,0
2009-04-03,10.687,10.687,10.423,10.611,270302,0
2009-04-06,10.45,10.497,9.933,10.304,356513,0
2009-04-07,10.188,10.576,10.066,10.382,259302,0
2009-04-08,10.423,10.731,10.39,10.533,276119,0
2009-04-09,10.777,11.189,10.549,11.189,437281,0
2009-04-13,11.084,11.464,10.813,11.354,390312,0
2009-04-14,11.172,11.172,10.661,10.813,360391,0
2009-04-15,10.769,11.039,10.576,10.83,296943,0
2009-04-16,10.97,12.057,10.822,11.802,551079,0
2009-04-17,11.787,11.829,11.464,11.611,387994,0
2009-04-20,11.321,11.575,11.145,11.409,322495,0
2009-04-21,11.4,11.997,11.364,11.899,318120,0
2009-04-22,11.759,12.435,11.464,11.513,403981,0
2009-04-23,11.539,11.734,10.883,11.181,400571,0
2009-04-24,11.268,11.708,11.075,11.557,341377,0
2009-04-27,11.364,12.066,11.268,11.734,529496,0
2009-04-28,11.629,12.191,11.557,11.708,416810,0
2009-04-29,11.768,12.198,11.601,11.927,243696,0
2009-04-30,12.066,12.401,11.978,11.988,313647,0
2009-05-01,12.075,12.075,11.497,11.726,293934,0
2009-05-04,11.802,12.024,11.699,11.909,250604,0
2009-05-05,11.874,12.039,11.734,11.891,285145,0
2009-05-06,11.997,12.033,11.575,11.681,357161,0
2009-05-07,11.811,12.191,11.364,11.611,338878,0
2009-05-08,11.777,12.164,11.663,12.033,347662,0
2009-05-11,11.82,12.119,11.611,11.909,254331,0
2009-05-12,11.953,12.119,11.726,11.829,369177,0
2009-05-13,11.681,11.759,11.382,11.454,322075,0
2009-05-14,11.539,11.681,11.048,11.224,368089,0
2009-05-15,11.189,11.428,10.839,10.997,492429,0
2009-05-18,11.094,11.504,10.987,11.48,267218,0
2009-05-19,11.48,11.567,11.164,11.354,426519,0
2009-05-20,11.48,11.802,11.232,11.276,329980,0
2009-05-21,11.172,11.472,10.933,11.03,351342,0
2009-05-22,11.127,11.472,11.127,11.303,237771,0
2009-05-26,11.232,12.015,11.232,11.891,249096,0
2009-05-27,11.795,12.374,11.795,12.155,491389,0
2009-05-28,12.311,12.311,11.232,11.629,557188,0
2009-05-29,11.636,11.734,11.006,11.259,584527,0
2009-06-01,11.504,12.401,11.504,12.284,693959,0
2009-06-02,12.267,13.034,12.243,12.585,922800,0
2009-06-03,12.522,12.716,12.392,12.477,301590,0
2009-06-04,12.567,12.631,11.909,12.374,308650,0
2009-06-05,12.461,12.461,11.978,12.164,219120,0
2009-06-08,12.182,12.182,11.777,11.927,347706,0
2009-06-09,12.024,12.182,11.909,11.997,183124,0
2009-06-10,12.057,12.164,11.472,11.663,396729,0
2009-06-11,11.726,11.802,11.346,11.539,283471,0
2009-06-12,11.419,11.436,10.899,11.242,422918,0
2009-06-15,11.181,11.242,10.883,11.127,373507,0
2009-06-16,11.207,11.232,10.731,10.874,269640,0
2009-06-17,10.908,11.207,10.679,11.135,346557,0
2009-06-18,11.112,11.337,10.899,11.199,214264,0
2009-06-19,11.391,11.428,11.084,11.25,431085,0
2009-06-22,11.135,11.268,10.865,11.006,287382,0
2009-06-23,11.135,11.207,10.916,10.924,265239,0
2009-06-24,11.006,11.199,10.908,11.022,212978,0
2009-06-25,10.97,11.207,10.891,11.172,159992,0
2009-06-26,11.12,11.373,10.75,11.232,1167608,0
2009-06-29,11.25,11.25,10.943,11.075,175918,0
2009-06-30,11.084,11.337,11.057,11.094,298393,0
2009-07-01,11.094,11.557,11.075,11.436,296838,0
2009-07-02,11.294,11.294,10.978,11.084,219478,0
2009-07-06,11.075,11.224,10.796,10.899,205026,0
2009-07-07,10.933,10.933,10.595,10.679,163952,0
2009-07-08,10.777,10.961,10.45,10.848,371293,0
2009-07-09,10.943,11.145,10.75,10.97,294756,0
2009-07-10,10.908,11.276,10.891,11.048,220989,0
2009-07-13,11.057,11.199,10.796,11.102,197206,0
2009-07-14,11.066,11.337,11.015,11.154,178609,0
2009-07-15,11.354,11.708,11.135,11.699,337925,0
2009-07-16,11.611,11.611,11.12,11.4,249686,0
2009-07-17,11.436,11.567,11.066,11.472,200030,0
2009-07-20,11.539,11.734,11.464,11.575,386343,0
2009-07-21,11.592,11.592,11.25,11.428,234868,0
2009-07-22,11.391,11.497,11.189,11.276,420446,0
2009-07-23,11.286,12.084,11.066,11.882,557210,0
2009-07-24,11.768,11.874,11.48,11.681,137382,0
2009-07-27,11.699,11.759,11.497,11.653,128017,0
2009-07-28,11.53,12.005,11.53,11.937,208045,0
2009-07-29,11.811,12.092,11.787,11.978,139194,0
2009-07-30,12.005,12.504,12.005,12.092,217947,0
2009-07-31,12.11,12.261,11.829,11.829,217192,0
2009-08-03,11.846,11.937,11.53,11.846,278369,0
2009-08-04,11.734,11.882,11.575,11.718,257931,0
2009-08-05,11.691,11.691,11.428,11.567,217983,0
2009-08-06,11.419,11.454,10.604,10.644,392921,0
2009-08-07,10.813,11.006,10.313,10.839,660427,0
2009-08-10,12.066,12.066,11.364,11.513,689977,0
2009-08-11,11.445,11.601,11.232,11.548,306269,0
2009-08-12,11.592,12.005,11.539,11.829,845471,0
2009-08-13,11.856,11.909,11.629,11.708,335713,0
2009-08-14,11.653,11.691,11.391,11.445,271974,0
2009-08-17,11.303,11.303,11.039,11.135,298953,0
2009-08-18,11.224,11.391,11.03,11.294,215706,0
2009-08-19,11.172,11.454,11.066,11.354,131104,0
2009-08-20,11.294,11.454,11.164,11.409,164988,0
2009-08-21,11.539,11.829,11.419,11.663,280047,0
2009-08-24,11.653,11.838,11.454,11.611,188161,0
2009-08-25,11.726,11.927,11.582,11.629,372344,0
2009-08-26,11.629,12.191,11.629,11.909,624609,0
2009-08-27,12.284,12.284,11.592,11.988,483621,0
2009-08-28,12.024,12.057,11.636,11.759,255724,0
2009-08-31,11.636,11.672,11.364,11.48,472564,0
2009-09-01,11.382,11.749,11.232,11.25,352009,0
2009-09-02,11.216,11.259,10.987,11.135,234175,0
2009-09-03,10.813,10.857,10.25,10.796,796132,0
2009-09-04,10.804,10.978,10.769,10.891,319956,0
2009-09-08,10.961,11.048,10.83,10.924,305053,0
2009-09-09,10.891,10.987,10.759,10.951,155782,0
2009-09-10,10.908,11.094,10.839,11.03,163791,0
2009-09-11,10.987,11.094,10.822,10.83,219343,0
2009-09-14,10.759,11.127,10.759,11.006,289021,0
2009-09-15,11.022,11.039,10.796,10.916,262063,0
2009-09-16,10.916,11.057,10.804,10.857,122576,0
2009-09-17,10.813,11.419,10.786,11.321,482541,0
2009-09-18,11.346,11.436,11.224,11.354,491211,0
2009-09-21,11.03,11.428,11.03,11.391,200876,0
2009-09-22,11.409,11.464,11.216,11.259,194603,0
2009-09-23,11.242,11.445,11.135,11.164,171003,0
2009-09-24,11.242,11.259,10.943,11.12,158899,0
2009-09-25,11.057,11.259,10.908,10.987,207512,0
2009-09-28,11.075,11.364,10.943,11.268,223343,0
2009-09-29,11.242,11.242,11.015,11.094,176019,0
2009-09-30,11.12,11.268,10.777,11.172,265349,0
2009-10-01,11.12,11.294,10.916,10.916,262502,0
2009-10-02,10.924,11.268,10.891,10.961,247065,0
2009-10-05,10.978,11.015,10.796,10.883,210030,0
2009-10-06,10.933,11.268,10.908,11.164,381151,0
2009-10-07,11.154,11.25,10.951,10.961,192727,0
2009-10-08,11.066,11.575,11.066,11.428,555853,0
2009-10-09,11.436,11.557,11.409,11.539,231065,0
2009-10-12,11.488,11.601,11.337,11.48,146276,0
2009-10-13,11.472,11.521,11.294,11.313,307286,0
2009-10-14,11.373,11.575,11.276,11.382,377231,0
2009-10-15,11.268,11.488,11.189,11.354,345675,0
2009-10-16,11.313,11.328,11.048,11.164,209443,0
2009-10-19,11.232,11.337,11.066,11.313,145431,0
2009-10-20,11.313,11.445,11.102,11.189,126229,0
2009-10-21,11.145,11.464,10.978,11.015,276718,0
2009-10-22,11.03,11.321,10.839,11.216,166291,0
2009-10-23,11.216,11.268,10.899,10.997,126220,0
2009-10-26,10.978,11.172,10.769,10.874,183339,0
2009-10-27,10.933,11.102,10.769,10.839,202783,0
2009-10-28,10.813,10.943,10.558,10.595,184914,0
2009-10-29,10.671,10.671,10.441,10.627,291412,0
2009-10-30,10.524,10.533,10.382,10.39,347403,0
2009-11-02,10.441,10.687,10.338,10.576,315038,0
2009-11-03,10.469,10.671,10.374,10.558,180372,0
2009-11-04,10.576,10.644,10.382,10.416,163641,0
2009-11-05,10.092,10.278,9.653,9.706,1075153,0
2009-11-06,9.2046,9.4934,8.8812,9.4756,717222,0
2009-11-09,9.503,9.819,9.4756,9.76,389220,0
2009-11-10,9.689,9.76,9.592,9.706,284136,0
2009-11-11,9.766,9.837,9.584,9.601,201241,0
2009-11-12,9.53,9.662,9.1538,9.1796,321493,0
2009-11-13,9.1796,9.4934,9.1453,9.4439,385639,0
2009-11-16,9.539,9.706,9.503,9.592,207309,0
2009-11-17,9.609,9.846,9.4439,9.4676,291222,0
2009-11-18,9.4756,9.52,9.2846,9.3904,312405,0
2009-11-19,9.3031,9.4756,9.1097,9.2747,248497,0
2009-11-20,8.8021,9.0925,8.7755,9.0306,903404,0
2009-11-23,9.1538,9.3736,9.1011,9.2934,476631,0
2009-11-24,9.2662,9.2747,8.7755,8.8812,813089,0
2009-11-25,8.8812,8.9772,8.8021,8.8372,423231,0
2009-11-27,8.6005,8.8988,8.4687,8.8285,298180,0
2009-11-30,8.7847,8.9162,8.4599,8.5739,755963,0
2009-12-01,8.6705,8.6705,8.2755,8.3369,806576,0
2009-12-02,8.3021,8.5036,8.3021,8.3546,556738,0
2009-12-03,8.3281,8.3986,7.9946,8.0124,518064,0
2009-12-04,8.17,8.2581,8.135,8.2053,604050,0
2009-12-07,8.2316,8.2666,8.0562,8.1265,397983,0
2009-12-08,8.0562,8.1265,7.942,8.0036,180283,0
2009-12-09,8.0299,8.0913,7.9509,8.0299,249613,0
2009-12-10,8.0387,8.0737,7.9683,8.0475,452717,0
2009-12-11,8.0649,8.1879,8.0475,8.1265,453014,0
2009-12-14,8.1527,8.17,7.9774,8.0209,478875,0
2009-12-15,7.9859,8.1963,7.9071,8.0387,449258,0
2009-12-16,8.0737,8.1527,8.0299,8.1527,395952,0
2009-12-17,8.1178,8.3546,8.1178,8.3369,537082,0
2009-12-18,8.381,8.6005,8.1265,8.5565,1050014,0
2009-12-21,8.6005,8.7408,8.6005,8.688,543120,0
2009-12-22,8.688,8.7847,8.6267,8.7847,423150,0
2009-12-23,8.8285,8.8635,8.7755,8.8196,316501,0
2009-12-24,8.8635,8.8635,8.7755,8.8021,48405,0
2009-12-28,8.8021,8.9428,8.7755,8.8988,338439,0
2009-12-29,8.9248,8.9688,8.7755,8.9248,478601,0
2009-12-30,8.8723,9.0042,8.8723,8.9772,301372,0
2009-12-31,8.9772,8.9955,8.8812,8.951,294176,0
2010-01-04,9.0474,9.0829,8.9073,8.9603,454299,0
2010-01-05,8.934,8.9772,8.7493,8.8196,1238876,0
2010-01-06,8.7755,9.1796,8.7144,9.0306,891860,0
2010-01-07,8.9772,9.3479,8.8988,9.312,574248,0
2010-01-08,9.312,9.3993,9.0389,9.0829,503561,0
2010-01-11,9.1538,9.1967,9.0124,9.1796,213084,0
2010-01-12,9.1097,9.2662,9.0389,9.1366,209358,0
2010-01-13,9.1366,9.1796,9.0658,9.1191,206716,0
2010-01-14,9.0829,9.1366,8.9955,8.9955,209093,0
2010-01-15,9.0389,9.2662,8.9868,9.2477,580426,0
2010-01-19,9.2574,9.425,9.2477,9.3031,457991,0
2010-01-20,9.2219,9.3031,8.9955,9.0042,294482,0
2010-01-21,9.0389,9.1453,8.934,9.0124,252487,0
2010-01-22,9.0306,9.1366,8.8723,8.8901,260408,0
2010-01-25,8.9603,8.9603,8.7933,8.846,251427,0
2010-01-26,8.8285,8.9772,8.8196,8.8547,159742,0
2010-01-27,8.8196,8.9073,8.8196,8.8635,214403,0
2010-01-28,8.8988,8.934,8.7847,8.8196,298492,0
2010-01-29,8.8723,9.0042,8.7674,8.8021,162849,0
2010-02-01,8.8021,9.0474,8.6442,8.8901,320758,0
2010-02-02,8.8723,8.8723,8.7055,8.8109,211720,0
2010-02-03,8.7674,8.9688,8.7317,8.9603,224156,0
2010-02-04,8.688,8.6969,8.2931,8.2931,830880,0
2010-02-05,8.3281,8.3281,8.1088,8.135,269272,0
2010-02-08,8.1527,8.1527,7.9596,7.9774,163313,0
2010-02-09,8.0649,8.2409,7.9683,8.1879,217204,0
2010-02-10,8.1618,8.2409,8.0649,8.1265,143765,0
2010-02-11,8.1265,8.1792,8.0036,8.0737,194172,0
2010-02-12,8.0299,8.381,8.0299,8.372,324247,0
2010-02-16,8.3986,8.4773,8.2492,8.3634,183872,0
2010-02-17,8.407,8.5565,8.407,8.5565,160519,0
2010-02-18,8.5474,8.7317,8.5126,8.7144,300343,0
2010-02-19,8.7232,8.934,8.6792,8.934,388505,0
2010-02-22,8.9428,9.0474,8.8723,8.9603,209740,0
2010-02-23,8.9248,9.0925,8.8285,9.0925,448423,0
2010-02-24,9.0925,9.2934,9.0658,9.2934,391188,0
2010-02-25,9.1967,9.1967,9.0209,9.1366,230272,0
2010-02-26,9.171,9.1883,9.0742,9.0829,202580,0
2010-03-01,9.1453,9.512,9.1097,9.4528,343477,0
2010-03-02,9.4934,9.4934,9.2662,9.3646,321721,0
2010-03-03,9.3479,9.4528,9.2574,9.3391,199331,0
2010-03-04,9.3816,9.724,9.3479,9.697,857309,0
2010-03-05,9.734,9.846,9.627,9.819,362373,0
2010-03-08,9.846,9.883,9.784,9.802,126254,0
2010-03-09,9.792,9.846,9.653,9.819,238574,0
2010-03-10,9.792,9.802,9.435,9.4845,305609,0
2010-03-11,9.4676,9.575,9.3479,9.4161,190798,0
2010-03-12,9.4756,9.846,9.2934,9.3646,180996,0
2010-03-15,9.3305,9.4676,9.1967,9.2477,255907,0
2010-03-16,9.2934,9.3479,9.2132,9.2477,171276,0
2010-03-17,9.2306,9.3207,9.2306,9.239,203140,0
2010-03-18,9.2132,9.2747,9.1278,9.1366,348594,0
2010-03-19,9.1967,9.1967,9.0829,9.171,605668,0
2010-03-22,9.1453,9.539,9.1097,9.4439,450378,0
2010-03-23,9.512,9.899,9.512,9.891,549001,0
2010-03-24,9.837,9.96,9.697,9.96,473188,0
2010-03-25,9.987,10.313,9.784,10.128,794368,0
2010-03-26,10.558,11.048,10.549,10.97,1250362,0
2010-03-29,11.015,11.015,10.777,10.924,296462,0
2010-03-30,10.908,11.03,10.813,10.865,263667,0
2010-03-31,10.891,10.951,10.514,10.54,677196,0
2010-04-01,10.611,10.865,10.399,10.576,338555,0
2010-04-05,10.653,10.97,10.576,10.97,454913,0
2010-04-06,10.951,10.97,10.741,10.839,369977,0
2010-04-07,10.865,11.057,10.786,10.987,378738,0
2010-04-08,11.006,11.189,10.924,10.97,341594,0
2010-04-09,10.997,11.084,10.741,10.813,147891,0
2010-04-12,10.813,10.83,10.671,10.697,121993,0
2010-04-13,10.714,10.978,10.627,10.961,374453,0
2010-04-14,10.978,11.066,10.961,11.015,217638,0
2010-04-15,11.048,11.112,10.916,11.084,302487,0
2010-04-16,11.094,11.294,10.924,11.232,341939,0
2010-04-19,11.232,11.636,11.224,11.611,1041378,0
2010-04-20,11.708,11.865,11.539,11.795,415112,0
2010-04-21,11.787,11.882,11.513,11.846,388704,0
2010-04-22,11.726,12.024,11.582,11.997,366502,0
2010-04-23,12.026,12.314,11.963,12.254,447525,0
2010-04-26,12.267,12.522,12.216,12.461,492145,0
2010-04-27,12.348,12.366,12.066,12.267,1223228,0
2010-04-28,12.366,12.504,12.198,12.275,801380,0
2010-04-29,12.384,12.504,12.303,12.504,534983,0
2010-04-30,12.54,12.631,12.191,12.191,491896,0
2010-05-03,12.225,12.42,12.033,12.392,443060,0
2010-05-04,12.225,12.384,11.988,12.216,547781,0
2010-05-05,12.075,12.146,11.672,11.681,583890,0
2010-05-06,11.663,12.033,11.189,11.708,525245,0
2010-05-07,11.759,12.033,10.899,11.057,888420,0
2010-05-10,11.488,11.672,11.391,11.663,351802,0
2010-05-11,11.53,12.11,11.504,11.953,304635,0
2010-05-12,11.953,12.303,11.846,12.303,456908,0
2010-05-13,12.243,12.303,12.101,12.191,292602,0
2010-05-14,12.084,12.235,11.795,11.891,414865,0
2010-05-17,11.97,12.267,11.699,12.261,582367,0
2010-05-18,12.374,12.55,11.927,11.937,242234,0
2010-05-19,11.874,12.11,11.759,12.033,189482,0
2010-05-20,11.777,11.937,11.497,11.513,289153,0
2010-05-21,11.419,11.787,11.419,11.777,624845,0
2010-05-24,11.734,11.927,11.575,11.691,226420,0
2010-05-25,11.454,11.663,11.224,11.557,269823,0
2010-05-26,11.681,12.057,11.419,11.691,352493,0
2010-05-27,11.918,11.978,11.644,11.768,371440,0
2010-05-28,11.708,12.216,11.708,12.015,302449,0
2010-06-01,11.953,12.015,11.53,11.539,227428,0
2010-06-02,11.575,11.691,11.488,11.567,309790,0
2010-06-03,11.521,11.611,11.409,11.53,469960,0
2010-06-04,11.276,11.497,11.006,11.057,256123,0
2010-06-07,11.057,11.164,10.514,10.54,303773,0
2010-06-08,10.611,10.679,10.382,10.478,991151,0
2010-06-09,10.549,10.634,10.356,10.416,187512,0
2010-06-10,10.576,10.687,10.322,10.524,222281,0
2010-06-11,10.423,10.741,10.39,10.661,163831,0
2010-06-14,10.687,10.891,10.549,10.883,253441,0
2010-06-15,10.883,11.172,10.777,11.12,239998,0
2010-06-16,11.006,11.048,10.804,10.804,139964,0
2010-06-17,10.883,10.916,10.705,10.857,203198,0
2010-06-18,10.933,11.022,10.723,10.786,320272,0
2010-06-21,10.899,10.961,10.441,10.514,189398,0
2010-06-22,10.567,10.653,10.356,10.356,257752,0
2010-06-23,10.374,10.558,10.179,10.487,209025,0
2010-06-24,10.399,10.431,10.232,10.338,388714,0
2010-06-25,10.374,10.585,10.268,10.576,1218869,0
2010-06-28,10.533,10.634,10.268,10.297,348981,0
2010-06-29,10.128,10.205,9.846,9.917,429852,0
2010-06-30,9.945,10.07,9.681,9.707,361938,0
2010-07-01,9.784,9.792,9.4161,9.512,510920,0
2010-07-02,9.592,9.627,9.2934,9.3816,288433,0
2010-07-06,9.53,9.53,8.9162,8.9603,310826,0
2010-07-07,9.0209,9.3736,8.9162,9.3391,584020,0
2010-07-08,9.3904,9.592,9.2132,9.4082,263456,0
2010-07-09,9.4161,9.4607,9.1796,9.2747,289323,0
2010-07-12,9.2219,9.3736,9.0829,9.0925,315821,0
2010-07-13,9.239,9.52,9.2306,9.512,437288,0
2010-07-14,9.4607,9.662,9.3736,9.618,165661,0
2010-07-15,9.601,9.609,9.3479,9.52,434316,0
2010-07-16,9.4528,9.567,9.1453,9.1453,342330,0
2010-07-19,9.1632,9.1883,8.951,9.1097,181907,0
2010-07-20,9.0042,9.2662,8.9955,9.2574,393588,0
2010-07-21,9.312,9.425,9.1796,9.239,185142,0
2010-07-22,9.3736,9.567,9.3207,9.539,238456,0
2010-07-23,9.4756,9.837,9.4439,9.828,372892,0
2010-07-26,9.81,9.908,9.4934,9.689,398143,0
2010-07-27,9.774,9.846,9.635,9.671,178787,0
2010-07-28,9.635,9.689,9.4082,9.4607,134845,0
2010-07-29,9.558,9.567,9.2306,9.435,104364,0
2010-07-30,9.3031,9.567,9.2934,9.512,170010,0
2010-08-02,9.609,9.643,9.503,9.52,179123,0
2010-08-03,9.503,9.558,9.2574,9.3305,242501,0
2010-08-04,9.3391,9.435,9.0925,9.2934,188622,0
2010-08-05,9.2046,9.3391,9.1278,9.2219,113706,0
2010-08-06,9.0925,9.4934,9.0925,9.4528,236814,0
2010-08-09,9.4756,9.969,9.4676,9.828,296027,0
2010-08-10,9.706,9.706,9.4161,9.52,211059,0
2010-08-11,9.3479,9.4528,9.3031,9.3816,331937,0
2010-08-12,9.2306,9.4676,9.2306,9.4439,383988,0
2010-08-13,9.4439,9.584,9.3904,9.4439,212099,0
2010-08-16,9.3816,9.567,9.3031,9.503,178868,0
2010-08-17,9.567,9.635,9.425,9.575,312681,0
2010-08-18,9.539,9.987,9.4756,9.837,221049,0
2010-08-19,9.766,9.883,9.539,9.671,399381,0
2010-08-20,9.618,9.837,9.4676,9.802,318108,0
2010-08-23,9.873,9.873,9.512,9.548,388790,0
2010-08-24,9.4934,9.653,9.435,9.512,213808,0
2010-08-25,9.4676,9.653,9.4439,9.618,195821,0
2010-08-26,9.618,9.715,9.4934,9.601,264565,0
2010-08-27,9.715,9.819,9.512,9.784,174104,0
2010-08-30,9.724,9.774,9.52,9.601,430159,0
2010-08-31,9.627,9.707,9.529,9.672,315970,0
2010-09-01,9.774,9.828,9.653,9.724,232787,0
2010-09-02,9.828,10.497,9.784,10.423,273072,0
2010-09-03,10.514,10.595,10.205,10.322,190258,0
2010-09-07,10.297,10.356,10.023,10.049,120509,0
2010-09-08,10.101,10.109,9.917,9.996,111047,0
2010-09-09,10.128,10.128,9.828,9.933,96442,0
2010-09-10,9.969,10.161,9.96,9.978,105988,0
2010-09-13,10.083,10.332,9.996,10.287,121876,0
2010-09-14,10.232,10.356,10.013,10.041,146084,0
2010-09-15,9.987,10.356,9.987,10.322,126333,0
2010-09-16,10.313,10.365,10.109,10.287,90572,0
2010-09-17,10.374,10.416,10.049,10.101,213896,0
2010-09-20,10.153,10.356,10.066,10.338,162083,0
2010-09-21,10.356,10.374,10.128,10.287,111477,0
2010-09-22,10.259,10.365,10.109,10.179,83024,0
2010-09-23,10.101,10.365,10.101,10.101,144047,0
2010-09-24,10.232,10.332,10.109,10.332,141277,0
2010-09-27,10.365,10.399,10.232,10.287,189987,0
2010-09-28,10.179,10.558,10.101,10.54,229938,0
2010-09-29,10.533,10.62,10.322,10.54,192274,0
2010-09-30,10.632,10.649,10.282,10.36,213488,0
2010-10-01,10.45,10.45,10.25,10.304,82471,0
2010-10-04,10.304,10.487,10.278,10.347,142883,0
2010-10-05,10.487,10.653,10.313,10.524,164633,0
2010-10-06,10.478,10.54,10.118,10.24,306060,0
2010-10-07,10.259,10.478,9.969,10.431,330263,0
2010-10-08,10.39,10.679,10.188,10.604,187911,0
2010-10-11,10.567,11.294,10.567,11.135,272330,0
2010-10-12,11.135,11.321,10.97,11.268,237799,0
2010-10-13,11.294,11.391,11.189,11.25,180449,0
2010-10-14,11.25,11.337,11.022,11.242,144898,0
2010-10-15,11.364,11.364,11.022,11.084,227753,0
2010-10-18,11.135,11.181,11.03,11.154,72650,0
2010-10-19,11.006,11.181,10.813,10.839,149249,0
2010-10-20,10.883,10.97,10.857,10.899,109826,0
2010-10-21,10.933,10.933,10.777,10.891,291920,0
2010-10-22,10.908,11.075,10.83,10.997,239751,0
2010-10-25,11.084,11.199,10.924,11.006,113846,0
2010-10-26,10.908,11.102,10.865,10.874,102935,0
2010-10-27,10.786,10.883,10.524,10.558,369080,0
2010-10-28,10.653,10.697,10.459,10.506,118577,0
2010-10-29,10.497,10.596,10.422,10.515,98313,0
2010-11-01,10.497,10.661,10.268,10.416,140458,0
2010-11-02,10.529,10.994,10.51,10.975,163387,0
2010-11-03,10.951,11.022,10.75,10.848,107225,0
2010-11-04,11.03,11.12,10.874,10.916,167963,0
2010-11-05,10.978,11.224,10.75,10.899,143332,0
2010-11-08,10.848,10.883,10.697,10.83,97677,0
2010-11-09,10.813,10.822,10.671,10.804,117385,0
2010-11-10,10.839,11.094,10.777,11.084,132090,0
2010-11-11,10.97,11.039,10.883,10.916,82357,0
2010-11-12,10.813,10.97,10.705,10.804,105577,0
2010-11-15,10.883,11.135,10.777,10.804,163773,0
2010-11-16,10.75,10.839,10.644,10.786,167590,0
2010-11-17,10.839,10.883,10.679,10.731,77604,0
2010-11-18,10.848,11.006,10.786,10.848,168089,0
2010-11-19,10.857,10.997,10.796,10.97,83866,0
2010-11-22,10.899,11.12,10.857,11.057,135558,0
2010-11-23,11.03,11.672,10.883,11.127,365567,0
2010-11-24,11.276,11.513,11.164,11.419,288474,0
2010-11-26,11.373,11.629,11.337,11.539,98249,0
2010-11-29,11.454,11.629,11.224,11.409,235052,0
2010-11-30,11.325,11.476,11.147,11.226,442769,0
2010-12-01,11.4,11.48,11.216,11.328,214791,0
2010-12-02,11.328,11.548,11.294,11.521,144102,0
2010-12-03,11.436,11.681,11.373,11.644,126874,0
2010-12-06,11.718,11.768,11.521,11.663,121805,0
2010-12-07,11.787,12.024,11.699,12.024,216444,0
2010-12-08,12.039,12.198,12.039,12.128,150254,0
2010-12-09,12.207,12.261,11.829,12.128,178842,0
2010-12-10,12.146,12.261,12.024,12.191,145669,0
2010-12-13,12.216,12.251,11.909,11.953,153668,0
2010-12-14,12.015,12.137,11.937,12.084,115536,0
2010-12-15,12.251,12.284,11.978,12.207,160382,0
2010-12-16,12.269,12.43,12.131,12.342,120542,0
2010-12-17,12.348,12.461,12.137,12.435,120718,0
2010-12-20,12.453,12.487,12.267,12.32,122215,0
2010-12-21,12.348,12.443,12.146,12.198,144458,0
2010-12-22,12.207,12.251,12.066,12.207,99384,0
2010-12-23,11.874,12.443,11.874,12.384,85315,0
2010-12-27,12.357,12.411,12.267,12.392,60706,0
2010-12-28,12.339,12.411,12.225,12.261,79219,0
2010-12-29,12.245,12.323,12.237,12.263,40749,0
2010-12-30,12.227,12.386,12.227,12.313,68081,0
2010-12-31,12.283,12.339,12.071,12.071,93454,0
2011-01-03,12.225,12.54,12.164,12.348,182558,0
2011-01-04,12.639,12.639,12.11,12.303,399810,0
2011-01-05,12.251,12.443,12.11,12.33,146742,0
2011-01-06,12.311,12.311,11.988,12.164,363499,0
2011-01-07,12.164,12.303,11.988,12.084,256813,0
2011-01-10,11.997,12.191,11.937,12.039,381036,0
2011-01-11,12.137,12.164,11.838,11.945,275299,0
2011-01-12,12.047,12.047,11.865,11.953,259435,0
2011-01-13,11.988,12.005,11.718,11.802,202833,0
2011-01-14,11.82,11.962,11.663,11.865,345395,0
2011-01-18,11.803,11.883,11.653,11.735,206160,0
2011-01-19,11.718,11.812,11.53,11.62,274271,0
2011-01-20,11.539,11.846,11.539,11.663,294642,0
2011-01-21,11.726,11.802,11.636,11.672,253436,0
2011-01-24,11.777,11.829,11.644,11.699,277476,0
2011-01-25,11.644,11.927,11.644,11.865,286744,0
2011-01-26,11.882,12.164,11.829,11.962,280324,0
2011-01-27,11.962,12.057,11.909,12.033,236304,0
2011-01-28,12.005,12.005,11.62,11.749,254671,0
2011-01-31,11.812,11.867,11.68,11.787,364082,0
2011-02-01,11.882,12.128,11.759,12.005,344286,0
2011-02-02,11.988,12.128,11.681,11.681,142546,0
2011-02-03,11.644,11.644,11.382,11.399,353138,0
2011-02-04,11.454,11.488,11.181,11.286,179599,0
2011-02-07,11.259,11.497,11.224,11.436,203873,0
2011-02-08,11.464,11.592,11.294,11.592,257000,0
2011-02-09,11.601,11.601,11.303,11.419,227755,0
2011-02-10,11.372,11.504,11.328,11.435,219363,0
2011-02-11,11.382,11.53,11.346,11.472,139949,0
2011-02-14,11.513,11.513,11.328,11.346,61916,0
2011-02-15,11.321,11.454,11.216,11.25,318610,0
2011-02-16,12.066,12.146,11.777,12.084,673256,0
2011-02-18,12.395,12.517,12.218,12.438,255555,0
2011-02-22,12.303,12.42,12.057,12.128,305155,0
2011-02-23,12.084,12.119,11.759,11.899,355777,0
2011-02-24,11.882,12.207,11.874,12.057,234000,0
2011-02-25,12.131,12.264,11.929,12.246,198537,0
2011-02-28,12.084,12.217,11.917,12.093,201594,0
2011-03-01,12.166,12.166,11.718,11.839,328443,0
2011-03-02,11.812,12.104,11.7,11.955,205584,0
2011-03-03,11.963,12.121,11.428,12.049,228446,0
2011-03-04,12.094,12.157,11.735,11.875,151765,0
2011-03-07,11.875,11.929,11.512,11.592,189990,0
2011-03-08,11.548,11.727,11.418,11.682,196986,0
2011-03-09,11.636,11.883,11.557,11.759,170412,0
2011-03-10,11.557,11.75,11.557,11.663,215733,0
2011-03-11,11.857,12.059,11.601,11.769,181556,0
2011-03-14,11.743,11.759,11.134,11.134,499956,0
2011-03-15,10.59,11.372,10.59,11.345,914978,0
2011-03-16,11.293,11.48,11.162,11.267,589112,0
2011-03-17,11.431,11.485,11.166,11.209,447949,0
2011-03-18,11.275,11.418,10.905,10.915,3571816,0
2011-03-21,10.985,11.471,10.967,11.471,702699,0
2011-03-22,11.454,11.567,11.311,11.311,338505,0
2011-03-23,11.284,11.382,11.055,11.353,463998,0
2011-03-24,11.152,11.601,11.152,11.504,343270,0
2011-03-25,11.48,11.847,11.471,11.539,298457,0
2011-03-28,11.601,11.847,11.444,11.463,273250,0
2011-03-29,11.557,11.601,11.454,11.539,219132,0
2011-03-30,11.601,11.839,11.53,11.839,228536,0
2011-03-31,11.749,11.795,11.564,11.734,245422,0
2011-04-01,11.718,11.839,11.682,11.75,197545,0
2011-04-04,11.769,11.796,11.62,11.644,256066,0
2011-04-05,11.601,11.955,11.539,11.875,172453,0
2011-04-06,11.75,11.989,11.7,11.955,197358,0
2011-04-07,11.947,12.176,11.812,11.963,376402,0
2011-04-08,12.017,12.034,11.644,11.727,254775,0
2011-04-11,11.691,11.839,11.672,11.787,171863,0
2011-04-12,11.688,11.927,11.626,11.634,239082,0
2011-04-13,11.644,11.787,11.48,11.653,248089,0
2011-04-14,11.557,11.691,11.548,11.653,120479,0
2011-04-15,11.653,12.121,11.629,12.059,515587,0
2011-04-18,11.955,12.507,11.947,12.041,385375,0
2011-04-19,12.077,12.077,11.9,11.999,252058,0
2011-04-20,12.085,12.121,11.929,12.068,170563,0
2011-04-21,11.963,12.147,11.938,12.034,264346,0
2011-04-25,11.929,11.999,11.9,11.98,132410,0
2011-04-26,11.989,12.246,11.91,12.139,261257,0
2011-04-27,12.112,12.43,12.049,12.342,149937,0
2011-04-28,12.377,12.438,12.237,12.369,137805,0
2011-04-29,12.412,12.422,12.205,12.293,218700,0
2011-05-02,12.264,12.314,11.98,11.989,170558,0
2011-05-03,12.015,12.156,11.97,12.084,219755,0
2011-05-04,12.068,12.131,11.883,12.007,142277,0
2011-05-05,11.873,12.2,11.801,11.917,198207,0
2011-05-06,12.026,12.094,11.892,12.049,287396,0
2011-05-09,11.989,12.094,11.875,12.026,208320,0
2011-05-10,11.91,12.287,11.91,12.278,153571,0
2011-05-11,12.253,12.295,11.997,12.111,214136,0
2011-05-12,12.085,12.405,11.947,12.395,195186,0
2011-05-13,12.295,12.377,12.076,12.217,191101,0
2011-05-16,12.139,12.176,11.919,11.989,268388,0
2011-05-17,11.972,12.068,11.9,12.007,261130,0
2011-05-18,12.049,12.176,12.007,12.176,229518,0
2011-05-19,12.278,12.333,12.112,12.237,211049,0
2011-05-20,12.313,12.313,11.927,12.076,596490,0
2011-05-23,11.98,12.176,11.947,12.077,188402,0
2011-05-24,12.093,12.165,12.015,12.076,272584,0
2011-05-25,12.024,12.217,11.908,12.129,254222,0
2011-05-26,12.129,12.508,12.005,12.455,279800,0
2011-05-27,12.473,12.644,12.369,12.517,218189,0
2011-05-31,12.611,12.868,12.38,12.86,550355,0
2011-06-01,12.765,12.801,12.508,12.554,385499,0
2011-06-02,12.508,12.694,12.455,12.535,399609,0
2011-06-03,12.332,12.58,12.305,12.438,361675,0
2011-06-06,12.405,12.508,12.286,12.395,344266,0
2011-06-07,12.464,12.774,12.395,12.572,451271,0
2011-06-08,12.544,12.626,12.332,12.369,246332,0
2011-06-09,12.414,12.626,12.286,12.323,297125,0
2011-06-10,12.253,12.447,12.183,12.253,402136,0
2011-06-13,12.351,12.499,12.208,12.313,311238,0
2011-06-14,12.414,12.636,12.414,12.554,305776,0
2011-06-15,12.414,12.554,12.332,12.386,255318,0
2011-06-16,12.388,12.662,12.371,12.52,237617,0
2011-06-17,12.58,12.722,12.377,12.481,1277425,0
2011-06-20,12.491,12.66,12.464,12.598,457758,0
2011-06-21,12.626,12.856,12.499,12.712,441356,0
2011-06-22,12.666,12.765,12.395,12.395,271113,0
2011-06-23,12.278,12.59,12.237,12.544,331850,0
2011-06-24,12.544,12.544,12.313,12.351,327034,0
2011-06-27,12.405,12.562,12.323,12.535,194941,0
2011-06-28,12.481,12.959,12.481,12.905,353416,0
2011-06-29,12.905,13.033,12.535,12.607,238423,0
2011-06-30,12.644,12.831,12.58,12.758,212613,0
2011-07-01,12.774,13.014,12.722,12.924,364074,0
2011-07-05,12.881,12.952,12.712,12.896,202061,0
2011-07-06,12.852,12.929,12.769,12.815,297608,0
2011-07-07,12.847,13.033,12.617,12.747,636912,0
2011-07-08,12.535,12.801,12.464,12.652,254326,0
2011-07-11,12.491,12.554,12.237,12.359,593703,0
2011-07-12,12.332,12.43,12.156,12.286,185518,0
2011-07-13,12.351,12.481,12.245,12.332,199310,0
2011-07-14,12.342,12.414,12.156,12.175,270204,0
2011-07-15,12.192,12.253,12.066,12.183,329578,0
2011-07-18,12.138,12.138,11.953,12.057,147695,0
2011-07-19,12.112,12.315,12.058,12.288,224215,0
2011-07-20,12.268,12.268,12.005,12.165,119319,0
2011-07-21,12.217,12.43,12.192,12.369,230030,0
2011-07-22,12.342,12.395,12.227,12.359,122807,0
2011-07-25,12.227,12.405,12.156,12.165,194018,0
2011-07-26,12.238,12.344,12.067,12.148,189715,0
2011-07-27,12.146,12.183,11.688,11.706,267083,0
2011-07-28,11.688,11.801,11.578,11.578,209201,0
2011-07-29,11.5,11.652,11.269,11.652,245191,0
2011-08-01,11.809,11.953,11.476,11.747,330357,0
2011-08-02,11.525,11.65,10.948,10.975,409966,0
2011-08-03,10.962,11.121,10.696,11.087,363448,0
2011-08-04,10.817,10.921,10.415,10.415,610971,0
2011-08-05,10.301,10.512,9.618,9.785,974897,0
2011-08-08,9.548,9.812,9.2287,9.4241,886029,0
2011-08-09,9.601,10.328,9.3884,10.309,506240,0
2011-08-10,10.786,10.786,9.4241,9.4518,544473,0
2011-08-11,9.529,10.166,9.433,10.026,365769,0
2011-08-12,10.123,10.202,9.583,9.936,351490,0
2011-08-15,9.999,10.122,9.767,10.078,180197,0
2011-08-16,9.999,10.096,9.735,9.972,272591,0
2011-08-17,10.183,10.236,9.584,9.716,291374,0
2011-08-18,9.4429,9.52,9.1423,9.31,399329,0
2011-08-19,9.2787,9.6,9.1117,9.3344,352034,0
2011-08-22,9.618,9.653,9.31,9.529,331813,0
2011-08-23,9.584,9.662,9.2544,9.4142,822871,0
2011-08-24,9.4142,9.653,9.2816,9.609,603099,0
2011-08-25,9.557,9.761,9.4597,9.4597,494909,0
2011-08-26,9.3953,9.68,9.2886,9.527,475379,0
2011-08-29,9.634,9.821,9.6,9.803,461856,0
2011-08-30,9.858,9.973,9.591,9.876,534815,0
2011-08-31,9.976,10.199,9.931,10.163,514088,0
2011-09-01,10.133,10.285,9.891,9.936,567501,0
2011-09-02,9.728,9.852,9.539,9.718,566461,0
2011-09-06,9.4122,9.839,9.4122,9.821,458992,0
2011-09-07,9.981,10.285,9.92,10.194,457020,0
2011-09-08,10.141,10.229,9.92,9.945,417411,0
2011-09-09,9.884,9.92,9.642,9.848,521824,0
2011-09-12,9.734,10.194,9.661,10.166,510021,0
2011-09-13,10.202,10.338,10.078,10.266,603566,0
2011-09-14,10.302,10.431,10.166,10.321,456963,0
2011-09-15,10.211,10.211,9.973,10.009,626322,0
2011-09-16,9.945,10.276,9.927,10.266,1651144,0
2011-09-19,10.166,10.211,9.858,10.114,400172,0
2011-09-20,10.211,10.266,9.927,9.927,357353,0
2011-09-21,9.927,10.096,9.744,9.751,445017,0
2011-09-22,9.537,9.821,9.2702,9.4052,627115,0
2011-09-23,9.3786,9.767,9.3786,9.642,419321,0
2011-09-26,9.715,9.92,9.609,9.901,323437,0
2011-09-27,10.133,10.33,9.973,10.133,508970,0
2011-09-28,10.114,10.276,9.706,9.725,252698,0
2011-09-29,9.927,9.927,9.431,9.751,343215,0
2011-09-30,9.589,9.812,9.4557,9.4637,382613,0
2011-10-03,9.4122,9.725,9.2702,9.2787,520717,0
2011-10-04,9.234,9.811,9.1211,9.775,729941,0
2011-10-05,9.829,10.078,9.661,9.973,636357,0
2011-10-06,10.045,10.211,9.927,10.105,384645,0
2011-10-07,10.096,10.22,9.689,9.848,240136,0
2011-10-10,10.026,10.15,9.803,9.981,346697,0
2011-10-11,9.901,10.036,9.858,10.036,525065,0
2011-10-12,10.045,10.415,9.955,10.311,327931,0
2011-10-13,10.247,10.345,10.088,10.211,358393,0
2011-10-14,10.294,10.415,10.166,10.374,246793,0
2011-10-17,10.257,10.405,9.884,10.026,296173,0
2011-10-18,10.062,10.345,9.891,10.285,294954,0
2011-10-19,10.238,10.534,10.123,10.157,274210,0
2011-10-20,10.202,10.33,9.927,10.302,194419,0
2011-10-21,10.506,10.735,10.364,10.717,371263,0
2011-10-24,10.726,11.12,10.673,11.055,354366,0
2011-10-25,10.984,10.984,10.688,10.698,234972,0
2011-10-26,10.861,10.896,10.525,10.853,415344,0
2011-10-27,11.172,11.499,10.861,11.313,492833,0
2011-10-28,11.287,11.543,10.817,10.957,525556,0
2011-10-31,10.743,11.076,10.743,10.825,174787,0
2011-11-01,10.594,10.984,10.419,10.512,423444,0
2011-11-02,10.69,10.861,10.431,10.853,278540,0
2011-11-03,11.011,11.011,10.243,10.815,510040,0
2011-11-04,10.761,10.868,10.619,10.798,321183,0
2011-11-07,10.754,10.861,10.596,10.834,215528,0
2011-11-08,10.921,11.055,10.655,10.939,234217,0
2011-11-09,11.092,11.092,10.456,10.466,286163,0
2011-11-10,10.662,10.752,10.429,10.68,258964,0
2011-11-11,10.752,11.26,10.671,11.189,289932,0
2011-11-14,11.11,11.26,10.921,11.083,202094,0
2011-11-15,11.037,11.313,10.853,11.251,231612,0
2011-11-16,11.154,11.438,10.957,11.012,265997,0
2011-11-17,11.028,11.26,10.853,10.939,207884,0
2011-11-18,10.947,11.101,10.842,10.993,175501,0
2011-11-21,10.8,10.939,10.664,10.87,189897,0
2011-11-22,11.578,11.578,10.763,11.037,229623,0
2011-11-23,10.967,11.287,10.904,11.154,256874,0
2011-11-25,11.063,11.26,10.815,10.824,171061,0
2011-11-28,11.11,11.618,11.027,11.199,287598,0
2011-11-29,11.413,11.413,10.929,11.126,222261,0
2011-11-30,11.501,12.025,11.485,11.997,511201,0
2011-12-01,11.94,12.422,11.884,12.01,362067,0
2011-12-02,12.171,12.349,12.062,12.205,356025,0
2011-12-05,12.26,12.412,12.088,12.205,525024,0
2011-12-06,12.33,12.33,12.062,12.171,390278,0
2011-12-07,12.116,12.25,11.892,12.019,603860,0
2011-12-08,11.902,12.161,11.831,11.964,396129,0
2011-12-09,12.01,12.544,11.892,12.498,367245,0
2011-12-12,12.357,12.571,12.275,12.517,569640,0
2011-12-13,12.507,12.58,11.902,12.001,461758,0
2011-12-14,11.921,12.33,11.876,12.029,373326,0
2011-12-15,12.189,12.349,11.973,12.052,404333,0
2011-12-16,12.125,12.283,12.001,12.152,1531306,0
2011-12-19,12.171,12.49,12.062,12.107,311658,0
2011-12-20,12.349,12.653,12.302,12.644,365843,0
2011-12-21,12.644,12.876,12.385,12.866,317929,0
2011-12-22,12.945,13.018,12.66,12.666,236992,0
2011-12-23,12.821,12.891,12.694,12.84,101626,0
2011-12-27,12.776,13.008,12.723,12.917,143618,0
2011-12-28,12.989,13.07,12.917,13.027,317600,0
2011-12-29,13.078,13.177,12.989,13.088,267719,0
2011-12-30,13.067,13.219,12.966,12.994,251010,0
2012-01-03,13.177,13.274,12.793,12.891,344959,0
2012-01-04,12.758,12.917,12.704,12.739,265241,0
2012-01-05,12.784,12.784,12.403,12.617,709674,0
2012-01-06,12.589,12.849,12.357,12.367,341225,0
2012-01-09,12.339,12.66,12.189,12.653,334421,0
2012-01-10,12.748,12.876,12.731,12.831,205447,0
2012-01-11,12.776,12.812,12.598,12.666,213617,0
2012-01-12,12.713,12.776,12.125,12.675,196271,0
2012-01-13,12.694,12.926,12.617,12.694,296291,0
2012-01-17,12.732,12.892,12.59,12.685,203940,0
2012-01-18,12.636,13.15,12.636,13.115,218101,0
2012-01-19,13.125,13.231,12.963,13.088,161545,0
2012-01-20,13.078,13.203,12.989,13.16,171206,0
2012-01-23,13.15,13.33,13.046,13.15,203160,0
2012-01-24,13.107,13.248,13.07,13.24,306750,0
2012-01-25,13.203,13.606,13.07,13.461,382460,0
2012-01-26,13.507,13.553,13.266,13.365,298304,0
2012-01-27,13.303,13.479,13.115,13.436,159330,0
2012-01-30,13.274,13.444,13.203,13.266,132598,0
2012-01-31,13.342,13.342,13.1,13.153,172182,0
2012-02-01,13.177,13.284,12.98,13.088,374158,0
2012-02-02,13.107,13.399,13.018,13.256,415403,0
2012-02-03,13.488,13.614,13.451,13.516,348705,0
2012-02-06,13.417,13.479,13.248,13.303,186684,0
2012-02-07,13.234,13.377,13.224,13.342,139132,0
2012-02-08,13.126,13.377,13.126,13.287,99259,0
2012-02-09,13.384,13.384,13.269,13.334,167708,0
2012-02-10,13.08,13.316,13.08,13.135,106385,0
2012-02-13,13.24,13.24,13.046,13.097,149650,0
2012-02-14,12.926,13.053,12.803,13.037,157691,0
2012-02-15,13.054,13.063,12.544,12.645,245209,0
2012-02-16,12.858,12.963,12.694,12.884,305174,0
2012-02-17,13.01,13.126,12.909,13.08,229890,0
2012-02-21,13.09,13.197,12.732,12.832,198202,0
2012-02-22,12.823,12.981,12.636,12.832,230034,0
2012-02-23,12.9,13.047,12.777,12.938,161836,0
2012-02-24,12.9,12.909,12.507,12.516,186368,0
2012-02-27,12.498,12.653,12.348,12.571,200711,0
2012-02-28,12.571,12.724,12.48,12.676,333323,0
2012-02-29,12.687,12.725,12.249,12.402,309884,0
2012-03-01,12.258,12.627,12.187,12.338,278048,0
2012-03-02,12.273,12.534,11.962,11.999,352853,0
2012-03-05,11.962,12.203,11.854,12.133,186754,0
2012-03-06,11.999,12.133,11.863,11.873,230076,0
2012-03-07,11.908,12.178,11.746,12.169,82142,0
2012-03-08,12.178,12.24,11.937,12.196,212693,0
2012-03-09,12.169,12.412,12.05,12.319,229114,0
2012-03-12,12.301,12.544,12.15,12.402,294720,0
2012-03-13,12.402,12.627,12.402,12.617,292235,0
2012-03-14,12.598,12.645,12.472,12.507,182156,0
2012-03-15,12.627,12.627,12.329,12.59,225391,0
2012-03-16,12.48,12.617,12.282,12.553,885314,0
2012-03-19,12.498,12.74,12.291,12.695,313521,0
2012-03-20,12.608,12.759,12.421,12.571,306116,0
2012-03-21,12.463,13.153,12.374,12.759,384924,0
2012-03-22,12.714,12.928,12.617,12.928,214858,0
2012-03-23,12.919,13.047,12.705,13.039,308653,0
2012-03-26,13.126,13.431,13.109,13.377,307421,0
2012-03-27,13.384,13.455,13.243,13.296,177339,0
2012-03-28,13.296,13.465,12.991,13.243,253504,0
2012-03-29,13.09,13.25,13.047,13.205,256713,0
2012-03-30,13.291,13.291,13.057,13.084,183682,0
2012-04-02,13.047,13.316,13.029,13.277,234232,0
2012-04-03,13.25,13.306,12.885,12.991,425260,0
2012-04-04,12.877,13.039,12.732,12.991,283578,0
2012-04-05,12.823,13.039,12.402,12.516,361018,0
2012-04-09,12.273,12.472,12.105,12.421,343289,0
2012-04-10,12.412,12.412,12.05,12.301,484212,0
2012-04-11,12.402,12.676,12.348,12.676,211858,0
2012-04-12,12.661,13.054,12.48,12.964,271835,0
2012-04-13,12.9,12.955,12.676,12.85,260624,0
2012-04-16,12.892,13.205,12.74,13.072,286751,0
2012-04-17,13.165,13.607,13.165,13.426,264015,0
2012-04-18,13.369,13.474,13.188,13.393,214844,0
2012-04-19,13.369,13.377,13.118,13.153,257071,0
2012-04-20,13.511,13.511,13.01,13.162,279099,0
2012-04-23,13.029,13.029,12.804,12.9,151203,0
2012-04-24,12.823,12.86,12.507,12.714,318405,0
2012-04-25,12.823,12.964,12.685,12.823,241031,0
2012-04-26,12.777,13.126,12.695,13.118,234330,0
2012-04-27,13.09,13.431,12.955,13.403,323978,0
2012-04-30,13.426,13.426,12.778,12.825,280801,0
2012-05-01,12.861,13.264,12.687,12.716,272990,0
2012-05-02,12.676,12.749,12.472,12.714,230318,0
2012-05-03,12.796,12.95,12.265,12.591,296806,0
2012-05-04,12.553,12.877,12.49,12.49,283278,0
2012-05-07,12.49,12.804,12.412,12.653,209086,0
2012-05-08,12.553,12.571,12.159,12.187,384048,0
2012-05-09,12.085,12.464,12.025,12.24,237498,0
2012-05-10,12.357,12.535,12.186,12.375,158368,0
2012-05-11,12.319,12.668,12.319,12.49,196476,0
2012-05-14,12.393,12.714,12.273,12.463,197644,0
2012-05-15,12.472,12.767,12.421,12.562,171003,0
2012-05-16,12.627,13.02,12.534,12.714,278008,0
2012-05-17,12.695,12.928,12.516,12.553,312345,0
2012-05-18,12.517,12.835,12.311,12.678,394711,0
2012-05-21,12.695,12.938,12.534,12.892,290493,0
2012-05-22,12.861,13.042,12.554,12.661,270786,0
2012-05-23,12.563,12.931,12.472,12.903,328948,0
2012-05-24,12.912,13.032,12.357,12.535,292734,0
2012-05-25,12.535,12.697,12.375,12.645,317496,0
2012-05-29,12.687,12.761,12.203,12.319,395809,0
2012-05-30,12.282,12.43,12.113,12.282,423378,0
2012-05-31,12.472,12.507,12.077,12.366,503188,0
2012-06-01,12.282,12.599,12.015,12.068,316778,0
2012-06-04,12.132,12.655,11.961,12.535,347423,0
2012-06-05,12.437,12.806,12.437,12.628,417227,0
2012-06-06,12.788,13.202,12.761,13.157,245946,0
2012-06-07,13.238,13.38,12.879,12.921,258431,0
2012-06-08,12.894,13.219,12.761,12.796,425886,0
2012-06-11,12.966,12.966,12.507,12.527,362937,0
2012-06-12,12.581,12.844,12.445,12.825,244777,0
2012-06-13,12.716,12.861,12.348,12.366,325237,0
2012-06-14,12.422,13.094,12.375,12.958,384458,0
2012-06-15,12.958,13.338,12.958,13.282,865976,0
2012-06-18,13.165,13.398,12.984,13.209,214021,0
2012-06-19,13.245,13.731,13.228,13.534,289504,0
2012-06-20,13.571,13.884,13.451,13.713,435918,0
2012-06-21,13.703,13.892,13.254,13.347,303718,0
2012-06-22,13.461,13.597,13.329,13.38,356343,0
2012-06-25,13.202,13.507,13.202,13.398,205359,0
2012-06-26,13.374,13.713,13.13,13.597,173043,0
2012-06-27,13.553,13.703,13.443,13.516,267845,0
2012-06-28,13.347,13.443,13.147,13.417,318909,0
2012-06-29,13.684,13.91,13.461,13.75,402201,0
2012-07-02,13.866,13.948,13.625,13.948,295586,0
2012-07-03,13.866,14.372,13.866,14.218,109552,0
2012-07-05,14.11,14.11,13.553,13.589,354481,0
2012-07-06,13.347,13.488,13.13,13.182,377581,0
2012-07-09,13.121,13.219,12.879,13.192,345296,0
2012-07-10,13.245,13.47,13.13,13.273,281512,0
2012-07-11,13.347,13.347,12.994,13.13,232031,0
2012-07-12,13.075,13.282,12.861,13.147,142497,0
2012-07-13,13.254,13.398,13.13,13.254,125389,0
2012-07-16,13.202,13.245,13.004,13.121,348612,0
2012-07-17,13.192,13.443,12.994,13.05,139747,0
2012-07-18,13.05,13.389,13.032,13.165,114504,0
2012-07-19,13.202,13.238,13.042,13.103,70498,0
2012-07-20,12.994,13.057,12.835,12.921,193524,0
2012-07-23,12.796,12.941,12.628,12.788,150464,0
2012-07-24,12.825,12.912,12.49,12.563,201241,0
2012-07-25,12.678,12.678,12.481,12.599,186355,0
2012-07-26,12.734,12.825,12.609,12.815,120438,0
2012-07-27,12.825,13.301,12.825,13.157,159203,0
2012-07-30,13.13,13.238,12.95,12.984,118202,0
2012-07-31,12.903,12.994,12.697,12.769,200949,0
2012-08-01,12.778,13.219,12.778,13.004,245421,0
2012-08-02,12.931,13.488,12.931,13.319,222777,0
2012-08-03,13.571,13.929,13.443,13.75,191648,0
2012-08-06,13.788,13.866,13.581,13.607,145147,0
2012-08-07,13.703,14.237,13.703,14.056,160398,0
2012-08-08,14.011,14.209,13.967,14.048,78489,0
2012-08-09,14.011,14.065,13.741,13.806,140248,0
2012-08-10,13.815,13.947,13.625,13.874,73130,0
2012-08-13,13.849,13.948,13.597,13.806,123406,0
2012-08-14,13.831,13.958,13.563,13.659,209319,0
2012-08-15,13.659,14.011,13.553,13.958,181937,0
2012-08-16,13.919,14.056,13.82,14.02,186607,0
2012-08-17,14.028,14.255,14.003,14.056,230749,0
2012-08-20,14.038,14.246,13.806,14.209,160306,0
2012-08-21,14.316,14.372,13.806,13.831,179007,0
2012-08-22,13.815,13.948,13.625,13.659,282103,0
2012-08-23,13.436,13.436,12.015,12.265,1036015,0
2012-08-24,12.178,12.311,12.015,12.068,652641,0
2012-08-27,12.058,12.212,12.053,12.113,419288,0
2012-08-28,12.14,12.203,12.068,12.168,326818,0
2012-08-29,12.168,12.329,12.095,12.104,258321,0
2012-08-30,12.085,12.159,12.024,12.113,195543,0
2012-08-31,12.187,12.241,12.015,12.04,242632,0
2012-09-04,12.058,12.249,11.979,12.132,227127,0
2012-09-05,12.222,12.292,12.068,12.249,350682,0
2012-09-06,12.302,12.565,12.227,12.519,255731,0
2012-09-07,12.565,12.575,12.438,12.519,319207,0
2012-09-10,12.537,12.68,12.474,12.519,208206,0
2012-09-11,12.509,12.735,12.501,12.724,154801,0
2012-09-12,12.727,12.763,12.456,12.575,153112,0
2012-09-13,12.602,13.053,12.492,12.962,237683,0
2012-09-14,13.037,13.224,12.916,12.962,254694,0
2012-09-17,12.727,13.018,12.663,12.979,133067,0
2012-09-18,12.935,12.989,12.828,12.979,120927,0
2012-09-19,12.969,13.089,12.897,12.989,157807,0
2012-09-20,12.882,12.989,12.709,12.873,181652,0
2012-09-21,13.027,13.046,12.856,12.925,886130,0
2012-09-24,12.847,13.307,12.819,13.179,220144,0
2012-09-25,13.243,13.325,12.953,12.979,193957,0
2012-09-26,12.998,13.07,12.8,12.847,161664,0
2012-09-27,12.873,13.325,12.648,13.135,223046,0
2012-09-28,13.062,13.062,12.856,12.864,110947,0
2012-10-01,12.89,13.062,12.763,12.906,164435,0
2012-10-02,12.989,13.385,12.763,12.819,224184,0
2012-10-03,12.916,12.916,12.657,12.732,186777,0
2012-10-04,12.735,12.998,12.663,12.969,244450,0
2012-10-05,13.008,13.234,12.874,13.098,169117,0
2012-10-08,13.027,13.116,12.925,13.027,141347,0
2012-10-09,12.998,13.152,12.7,12.719,128447,0
2012-10-10,12.745,12.969,12.639,12.719,154740,0
2012-10-11,12.791,12.962,12.547,12.556,175089,0
2012-10-12,12.602,12.639,12.447,12.465,104488,0
2012-10-15,12.465,12.537,12.344,12.376,144354,0
2012-10-16,12.482,12.593,12.367,12.466,74495,0
2012-10-17,12.456,12.528,12.259,12.43,138889,0
2012-10-18,12.447,12.509,12.377,12.438,139986,0
2012-10-19,12.367,12.367,12.103,12.178,186148,0
2012-10-22,12.187,12.187,12.024,12.113,154901,0
2012-10-23,12.024,12.195,11.934,12.132,143150,0
2012-10-24,12.187,12.203,12.068,12.141,98176,0
2012-10-25,12.159,12.241,12.122,12.169,66036,0
2012-10-26,12.203,12.265,11.96,12.213,59109,0
2012-10-31,12.259,12.394,12.195,12.241,94893,0
2012-11-01,12.241,12.781,12.222,12.547,207334,0
2012-11-02,12.556,12.754,12.501,12.546,108438,0
2012-11-05,12.474,12.7,12.422,12.583,88670,0
2012-11-06,12.583,12.838,12.583,12.611,101082,0
2012-11-07,12.501,12.501,12.104,12.158,119878,0
2012-11-08,12.159,12.169,11.671,11.76,180105,0
2012-11-09,11.652,12.024,11.553,11.779,106903,0
2012-11-12,11.788,11.929,11.617,11.69,122590,0
2012-11-13,11.652,12.283,11.652,11.87,129218,0
2012-11-14,11.925,12.015,11.634,11.735,134027,0
2012-11-15,11.708,11.833,11.617,11.77,173841,0
2012-11-16,11.743,11.841,11.562,11.814,206796,0
2012-11-19,11.915,12.32,11.878,12.274,135074,0
2012-11-20,11.934,12.265,11.925,12.058,184893,0
2012-11-21,12.104,12.178,11.896,11.96,143274,0
2012-11-23,12.024,12.241,11.915,12.241,112016,0
2012-11-26,12.241,12.265,11.833,11.905,175867,0
2012-11-27,11.943,12.195,11.851,12.04,110367,0
2012-11-28,11.76,12.187,11.708,12.122,159891,0
2012-11-29,12.205,12.334,11.892,12.268,143450,0
2012-11-30,12.243,12.296,12.132,12.243,198406,0
2012-12-03,12.306,12.306,12.047,12.141,128885,0
2012-12-04,12.104,12.353,11.984,12.262,180804,0
2012-12-05,12.262,12.388,12.224,12.277,104776,0
2012-12-06,12.262,12.39,12.178,12.226,64404,0
2012-12-07,12.344,12.344,12.16,12.188,109818,0
2012-12-10,12.205,12.243,11.94,11.994,121521,0
2012-12-11,12.038,12.188,11.901,11.984,162887,0
2012-12-12,12.047,12.076,11.911,11.974,125192,0
2012-12-13,11.92,12.031,11.911,11.93,103264,0
2012-12-14,11.883,11.966,11.808,11.911,131250,0
2012-12-17,11.901,12.262,11.901,12.224,203291,0
2012-12-18,12.234,12.664,12.104,12.472,178125,0
2012-12-19,12.499,12.658,12.252,12.419,168491,0
2012-12-20,12.4,12.4,12.15,12.234,177826,0
2012-12-21,12.141,12.823,11.691,12.73,1206287,0
2012-12-24,12.702,12.869,12.536,12.692,122840,0
2012-12-26,12.711,12.738,12.205,12.268,163067,0
2012-12-27,12.252,12.344,12.023,12.243,213705,0
2012-12-28,12.196,12.334,12.11,12.196,150581,0
2012-12-31,12.169,12.344,12.16,12.252,256821,0
2013-01-02,12.546,12.73,12.205,12.672,379540,0
2013-01-03,12.419,12.507,12.003,12.023,342758,0
2013-01-04,12.047,12.205,11.92,11.975,304510,0
2013-01-07,11.94,11.994,11.782,11.807,229438,0
2013-01-08,11.818,11.845,11.505,11.7,293545,0
2013-01-09,11.753,11.883,11.523,11.523,229744,0
2013-01-10,11.597,11.744,11.514,11.578,414390,0
2013-01-11,11.578,11.617,11.442,11.452,315826,0
2013-01-14,11.462,11.527,11.322,11.442,396319,0
2013-01-15,11.367,11.647,11.367,11.57,257537,0
2013-01-16,11.505,11.691,11.505,11.57,325732,0
2013-01-17,11.652,11.72,11.514,11.541,367825,0
2013-01-18,11.505,11.597,11.433,11.452,418285,0
2013-01-22,11.487,11.728,11.425,11.642,248867,0
2013-01-23,11.617,11.642,11.505,11.57,137364,0
2013-01-24,11.57,11.966,11.57,11.845,306026,0
2013-01-25,11.92,12.013,11.901,11.974,821873,0
2013-01-28,11.974,12.076,11.865,12.047,158273,0
2013-01-29,12.003,12.122,11.94,12.104,312554,0
2013-01-30,12.104,12.104,11.901,12.013,142323,0
2013-01-31,11.974,12.178,11.901,12.169,287342,0
2013-02-01,12.224,12.324,12.094,12.214,283109,0
2013-02-04,12.094,12.205,11.974,12.047,219710,0
2013-02-05,12.094,12.334,12.066,12.268,141274,0
2013-02-06,12.16,12.268,12.094,12.243,83310,0
2013-02-07,12.268,12.324,12.023,12.234,143956,0
2013-02-08,12.286,12.472,12.214,12.472,191340,0
2013-02-11,12.435,12.517,12.234,12.257,181284,0
2013-02-12,12.286,12.344,12.234,12.243,106103,0
2013-02-13,12.243,12.277,12.16,12.268,110233,0
2013-02-14,12.205,12.49,12.205,12.371,82296,0
2013-02-15,12.444,12.517,12.169,12.277,257104,0
2013-02-19,12.314,12.702,12.196,12.631,252460,0
2013-02-20,12.672,12.747,12.472,12.517,235581,0
2013-02-21,12.546,12.833,12.205,12.658,180856,0
2013-02-22,12.747,12.747,12.39,12.527,98172,0
2013-02-25,12.593,12.593,12.122,12.16,161477,0
2013-02-26,12.224,12.602,12.224,12.428,153259,0
2013-02-27,12.444,12.65,12.435,12.499,113962,0
2013-02-28,12.499,12.65,12.463,12.546,125376,0
2013-03-01,12.435,12.546,12.131,12.324,210712,0
2013-03-04,12.251,12.49,12.223,12.48,120782,0
2013-03-05,12.518,12.661,12.444,12.584,184491,0
2013-03-06,12.659,12.693,12.49,12.527,64047,0
2013-03-07,12.187,12.295,11.842,12.2,452651,0
2013-03-08,12.49,12.731,12.444,12.683,253632,0
2013-03-11,12.602,12.845,12.556,12.622,230430,0
2013-03-12,12.575,12.768,12.499,12.518,92839,0
2013-03-13,12.536,12.934,12.536,12.924,173270,0
2013-03-14,12.944,13.108,12.862,13.073,131467,0
2013-03-15,13.102,13.183,12.953,12.979,607142,0
2013-03-18,12.871,13.129,12.787,13.009,134217,0
2013-03-19,13.019,13.082,12.805,12.999,131573,0
2013-03-20,13.129,13.305,13.054,13.276,106740,0
2013-03-21,13.257,13.276,12.97,13.166,108252,0
2013-03-22,13.183,13.248,13.064,13.157,92525,0
2013-03-25,13.276,13.434,13.147,13.334,281078,0
2013-03-26,13.396,13.396,12.934,13.147,177465,0
2013-03-27,13.054,13.094,12.944,13.039,163369,0
2013-03-28,13.029,13.073,12.518,12.65,358880,0
2013-04-01,12.673,12.703,12.362,12.48,291356,0
2013-04-02,12.536,12.622,12.428,12.508,259026,0
2013-04-03,12.556,12.572,12.362,12.472,251766,0
2013-04-04,12.508,12.683,12.4,12.641,130610,0
2013-04-05,12.499,12.622,12.428,12.546,139105,0
2013-04-08,12.556,12.612,12.454,12.593,114493,0
2013-04-09,12.65,12.65,12.444,12.463,156770,0
2013-04-10,12.444,12.739,12.44,12.722,125178,0
2013-04-11,12.556,13.073,12.444,12.914,187672,0
2013-04-12,12.795,13.029,12.795,12.953,175428,0
2013-04-15,12.845,12.871,12.428,12.508,264199,0
2013-04-16,12.593,12.673,12.48,12.575,218930,0
2013-04-17,12.49,12.658,12.381,12.472,141249,0
2013-04-18,12.518,12.602,12.268,12.334,149158,0
2013-04-19,12.362,12.88,12.251,12.815,237820,0
2013-04-22,12.862,13.039,12.575,12.962,229789,0
2013-04-23,13.073,13.221,12.979,13.174,133244,0
2013-04-24,13.157,13.24,13.054,13.211,91898,0
2013-04-25,13.286,13.46,13.221,13.334,161807,0
2013-04-26,13.276,13.315,12.989,13.147,170908,0
2013-04-29,13.147,13.183,12.979,13.029,107105,0
2013-04-30,12.989,13.183,12.962,13.157,138957,0
2013-05-01,13.111,13.111,12.805,12.825,235652,0
2013-05-02,12.905,13.054,12.835,12.979,73217,0
2013-05-03,13.138,13.574,13.138,13.361,152019,0
2013-05-06,13.406,13.47,13.276,13.396,94479,0
2013-05-07,13.343,13.517,13.324,13.517,109926,0
2013-05-08,13.583,13.952,13.546,13.913,191241,0
2013-05-09,13.894,14.225,13.831,14.072,230041,0
2013-05-10,14.109,14.312,13.894,14.062,94446,0
2013-05-13,13.999,14.099,13.876,14.008,81306,0
2013-05-14,14.082,14.163,13.972,14.091,116109,0
2013-05-15,14.017,14.359,14.017,14.183,128921,0
2013-05-16,14.173,14.312,13.768,13.942,181691,0
2013-05-17,13.952,14.506,13.913,14.153,181209,0
2013-05-20,14.099,14.244,13.952,14.017,131242,0
2013-05-21,13.982,14.201,13.913,14.143,68430,0
2013-05-22,14.117,14.354,13.797,13.904,112932,0
2013-05-23,13.815,14.126,13.655,14.091,99640,0
2013-05-24,13.99,14.148,13.982,14.099,120283,0
2013-05-28,14.22,14.404,14.173,14.286,187263,0
2013-05-29,14.153,14.211,13.876,14.109,142776,0
2013-05-30,14.852,15.419,14.295,14.88,554881,0
2013-05-31,14.71,15.104,14.703,14.72,303589,0
2013-06-03,14.694,14.963,14.489,14.898,375378,0
2013-06-04,14.842,14.934,14.583,14.852,161627,0
2013-06-05,14.796,15.046,14.703,14.814,137095,0
2013-06-06,14.778,14.983,14.592,14.916,172626,0
2013-06-07,15.066,15.131,14.796,14.953,128369,0
2013-06-10,15.017,15.131,14.694,15.112,146199,0
2013-06-11,14.934,15.046,14.88,14.943,83145,0
2013-06-12,15.074,15.121,14.583,14.636,126802,0
2013-06-13,14.694,14.916,14.592,14.778,158888,0
2013-06-14,14.796,14.87,14.574,14.583,91108,0
2013-06-17,14.741,15,14.694,14.963,172475,0
2013-06-18,14.943,15.14,14.842,15.083,129762,0
2013-06-19,15.102,15.102,14.788,14.824,96520,0
2013-06-20,14.628,14.655,14.303,14.35,153736,0
2013-06-21,14.396,14.396,14.135,14.183,507008,0
2013-06-24,14.072,14.312,13.952,14.143,146794,0
2013-06-25,14.396,14.396,14.099,14.204,123820,0
2013-06-26,14.303,14.527,14.24,14.489,147701,0
2013-06-27,14.547,14.852,14.547,14.842,136009,0
2013-06-28,14.768,14.983,14.36,14.378,335679,0
2013-07-01,14.518,14.788,14.413,14.547,143443,0
2013-07-02,14.557,14.759,14.423,14.609,70685,0
2013-07-03,14.574,14.741,14.423,14.674,40424,0
2013-07-05,14.852,14.963,14.34,14.963,107831,0
2013-07-08,15.027,15.491,14.943,15.445,167456,0
2013-07-09,15.491,15.688,15.409,15.556,261387,0
2013-07-10,15.594,15.688,15.409,15.622,113679,0
2013-07-11,15.807,16.365,15.733,15.779,241197,0
2013-07-12,15.846,15.863,15.556,15.733,100188,0
2013-07-15,15.64,15.742,15.454,15.723,98753,0
2013-07-16,15.697,15.76,15.51,15.547,98253,0
2013-07-17,15.65,15.797,15.421,15.631,73374,0
2013-07-18,15.742,15.846,15.51,15.538,165566,0
2013-07-19,15.688,15.85,15.64,15.779,274260,0
2013-07-22,15.827,15.89,15.697,15.846,241722,0
2013-07-23,15.919,16.078,15.713,15.779,116874,0
2013-07-24,15.807,15.863,15.622,15.77,98412,0
2013-07-25,15.779,16.04,15.713,15.956,247818,0
2013-07-26,15.855,15.878,15.673,15.807,109775,0
2013-07-29,15.697,15.983,15.697,15.817,85140,0
2013-07-30,15.9,16.04,15.827,15.965,112986,0
2013-07-31,16.02,16.078,15.938,15.965,161704,0
2013-08-01,16.187,16.44,16.105,16.225,151701,0
2013-08-02,16.159,16.281,16.078,16.234,69395,0
2013-08-05,16.225,16.29,16.011,16.159,95076,0
2013-08-06,16.085,16.15,15.723,15.863,117620,0
2013-08-07,15.846,15.91,15.688,15.77,101443,0
2013-08-08,15.929,16.125,15.76,15.855,115248,0
2013-08-09,15.863,15.873,15.51,15.713,61131,0
2013-08-12,15.631,15.873,15.594,15.846,88074,0
2013-08-13,15.846,15.873,15.733,15.779,78267,0
2013-08-14,15.733,15.815,15.574,15.65,105313,0
2013-08-15,15.491,15.604,15.26,15.277,207186,0
2013-08-16,15.184,15.594,15.097,15.584,222392,0
2013-08-19,15.622,15.89,14.898,15.66,172511,0
2013-08-20,15.779,15.787,15.688,15.779,108725,0
2013-08-21,15.779,15.779,15.382,15.529,73946,0
2013-08-22,15.566,15.631,15.344,15.363,85475,0
2013-08-23,15.373,15.373,15.102,15.306,118538,0
2013-08-26,15.354,15.491,15.177,15.26,71830,0
2013-08-27,15.102,15.214,14.768,14.805,123776,0
2013-08-28,14.852,15.018,14.71,14.888,81097,0
2013-08-29,14.99,15.216,14.834,14.974,98506,0
2013-08-30,14.907,14.907,14.479,14.564,181060,0
2013-09-03,14.778,14.852,14.536,14.608,85254,0
2013-09-04,14.674,14.916,14.674,14.73,69711,0
2013-09-05,14.796,14.861,14.665,14.75,65140,0
2013-09-06,14.852,14.87,14.348,14.6,103584,0
2013-09-09,14.636,14.898,14.526,14.861,144693,0
2013-09-10,14.99,15.057,14.74,14.925,128555,0
2013-09-11,14.898,15.141,14.888,15.084,81647,0
2013-09-12,15.104,15.178,14.99,15.104,75228,0
2013-09-13,15.141,15.16,14.916,14.974,78408,0
2013-09-16,15.114,15.336,14.954,15.028,115569,0
2013-09-17,14.974,15.16,14.834,15.141,90985,0
2013-09-18,15.178,15.366,14.983,15.243,127096,0
2013-09-19,15.307,15.392,15.206,15.326,77970,0
2013-09-20,15.375,15.522,15.224,15.317,251681,0
2013-09-23,15.279,15.428,15.216,15.298,174705,0
2013-09-24,15.271,15.366,15.168,15.206,153159,0
2013-09-25,15.243,15.243,14.582,14.73,196841,0
2013-09-26,14.796,15.132,14.582,14.907,109047,0
2013-09-27,14.788,14.964,14.591,14.636,124823,0
2013-09-30,14.517,14.824,14.498,14.582,246356,0
2013-10-01,14.617,14.834,14.582,14.703,92748,0
2013-10-02,14.627,14.627,14.329,14.404,89776,0
2013-10-03,14.422,14.422,13.986,14.023,104431,0
2013-10-04,14.069,14.31,13.995,14.266,72340,0
2013-10-07,14.19,14.218,14.023,14.079,194343,0
2013-10-08,14.115,14.17,13.968,13.986,148972,0
2013-10-09,13.978,14.376,13.882,14.141,159492,0
2013-10-10,14.385,14.768,14.248,14.759,128902,0
2013-10-11,14.608,15.01,14.608,14.99,111513,0
2013-10-14,14.88,15.075,14.814,14.898,80605,0
2013-10-15,14.788,14.898,14.684,14.852,74234,0
2013-10-16,14.944,15.057,14.852,14.974,66049,0
2013-10-17,14.944,15.084,14.916,15.047,137811,0
2013-10-18,15.196,15.356,14.655,15.168,189346,0
2013-10-21,15.168,15.251,14.944,15.01,80391,0
2013-10-22,15.037,15.531,15.018,15.438,104647,0
2013-10-23,15.392,15.597,15.094,15.366,71052,0
2013-10-24,15.366,15.587,14.983,15.411,58708,0
2013-10-25,15.475,15.475,15.206,15.234,58492,0
2013-10-28,15.178,15.326,15.094,15.279,63646,0
2013-10-29,15.336,15.531,15.234,15.522,48835,0
2013-10-30,15.577,15.577,15.307,15.457,66759,0
2013-10-31,15.421,15.571,15.057,15.094,103892,0
2013-11-01,14.898,15.271,14.898,15.057,178595,0
2013-11-04,15.057,15.392,14.974,15.307,113985,0
2013-11-05,15.271,15.457,15.104,15.261,81527,0
2013-11-06,15.457,15.457,14.983,15.16,119565,0
2013-11-07,15.243,15.243,14.907,14.954,85460,0
2013-11-08,14.935,15.279,14.916,15.057,111084,0
2013-11-11,15.037,15.132,14.954,15,42396,0
2013-11-12,15.01,15.186,14.935,15.01,94768,0
2013-11-13,14.87,15.114,14.852,14.925,109629,0
2013-11-14,14.944,15.018,14.796,14.87,56884,0
2013-11-15,14.843,15.141,14.788,15.104,63215,0
2013-11-18,15.122,15.196,14.964,15.094,108507,0
2013-11-19,15.057,15.411,14.907,15.084,136199,0
2013-11-20,15.122,15.559,15.114,15.366,154751,0
2013-11-21,15.366,15.607,15.336,15.597,253724,0
2013-11-22,15.607,15.717,15.438,15.559,127292,0
2013-11-25,15.467,16.054,15.428,15.764,431998,0
2013-11-26,16.073,16.164,15.708,15.914,205962,0
2013-11-27,15.877,16.184,15.811,16.14,165026,0
2013-11-29,16.241,16.429,15.924,16.231,145959,0
2013-12-02,16.278,16.353,15.859,16.101,165882,0
2013-12-03,16.111,16.14,15.877,15.924,181604,0
2013-12-04,15.905,16.131,15.754,15.934,122126,0
2013-12-05,15.988,16.214,15.959,16.007,235975,0
2013-12-06,16.025,16.194,15.934,16.035,140428,0
2013-12-09,16.074,16.131,15.821,15.969,120536,0
2013-12-10,15.895,15.969,15.69,15.763,116040,0
2013-12-11,15.84,15.969,15.754,15.811,100106,0
2013-12-12,15.811,15.895,15.681,15.831,119142,0
2013-12-13,15.895,16.156,15.821,15.969,188981,0
2013-12-16,15.997,16.466,15.997,16.082,184278,0
2013-12-17,16.044,16.221,15.773,15.859,117553,0
2013-12-18,15.905,16.306,15.586,16.194,319892,0
2013-12-19,16.091,16.326,16.025,16.091,128128,0
2013-12-20,16.082,16.597,15.891,16.382,632310,0
2013-12-23,16.501,17.137,16.501,17.101,187165,0
2013-12-24,17.157,17.418,16.841,17.307,100434,0
2013-12-26,17.437,17.615,17.243,17.382,177321,0
2013-12-27,17.456,17.698,17.263,17.418,94223,0
2013-12-30,17.409,17.643,17.333,17.382,120749,0
2013-12-31,17.363,17.559,17.271,17.28,112669,0
2014-01-02,17.166,17.427,16.811,16.811,151167,0
2014-01-03,16.841,17.157,16.718,16.849,104212,0
2014-01-06,16.849,17.036,16.475,16.521,121497,0
2014-01-07,16.616,16.801,16.363,16.662,125239,0
2014-01-08,16.597,16.895,16.111,16.607,150696,0
2014-01-09,17.606,18.41,16.755,17.065,314332,0
2014-01-10,16.952,17.027,16.429,16.97,363955,0
2014-01-13,16.887,17.027,16.567,16.858,268342,0
2014-01-14,16.98,17.137,16.653,17.074,222672,0
2014-01-15,17.092,17.643,17.008,17.597,197174,0
2014-01-16,17.625,17.736,17.307,17.579,170694,0
2014-01-17,17.579,17.766,17.456,17.523,205238,0
2014-01-21,17.672,17.842,17.437,17.672,202245,0
2014-01-22,17.681,17.774,17.391,17.418,149734,0
2014-01-23,17.391,17.606,17.343,17.533,138960,0
2014-01-24,17.717,17.717,17.092,17.101,122851,0
2014-01-27,16.858,17.184,16.858,17.036,104278,0
2014-01-28,17.074,17.101,16.915,16.998,205836,0
2014-01-29,16.811,17.027,16.577,16.587,116257,0
2014-01-30,16.763,16.763,16.539,16.567,135508,0
2014-01-31,16.249,16.567,15.979,16.344,191336,0
2014-02-03,16.174,16.278,15.959,15.988,252119,0
2014-02-04,16.091,16.101,15.831,15.895,215065,0
2014-02-05,15.867,16.025,15.681,15.886,161375,0
2014-02-06,15.726,16.353,15.726,16.016,157426,0
2014-02-07,16.082,16.091,15.763,15.914,126045,0
2014-02-10,15.831,15.934,15.475,15.914,139541,0
2014-02-11,15.969,16.156,15.903,16.007,98903,0
2014-02-12,16.044,16.147,15.821,15.85,249118,0
2014-02-13,15.681,15.867,15.616,15.831,104610,0
2014-02-14,15.773,15.951,15.54,15.811,88521,0
2014-02-18,15.801,16.121,15.801,16.074,76788,0
2014-02-19,16.147,16.353,15.997,16.131,119051,0
2014-02-20,16.082,16.433,16.082,16.214,102552,0
2014-02-21,16.297,16.335,15.969,16.007,186197,0
2014-02-24,16.074,16.306,15.979,16.214,71186,0
2014-02-25,16.214,16.439,16.082,16.306,105385,0
2014-02-26,16.39,16.746,16.39,16.635,139096,0
2014-02-27,16.597,17.018,16.483,16.971,188529,0
2014-02-28,17.112,19.038,16.943,18.698,967234,0
2014-03-03,18.622,19.747,18.538,18.651,375122,0
2014-03-04,18.913,19.356,18.679,18.812,400473,0
2014-03-05,18.745,18.95,18.456,18.688,202577,0
2014-03-06,18.706,18.784,18.593,18.715,235226,0
2014-03-07,18.96,19.073,18.755,19.028,250710,0
2014-03-10,18.95,19.174,18.803,19.047,123471,0
2014-03-11,19.064,19.064,18.518,18.774,149601,0
2014-03-12,18.585,18.999,18.585,18.999,112460,0
2014-03-13,19.028,19.28,18.585,18.837,129779,0
2014-03-14,18.679,18.913,18.501,18.837,120926,0
2014-03-17,19.009,19.073,18.793,18.837,124064,0
2014-03-18,18.894,19.018,18.847,18.95,138342,0
2014-03-19,18.931,18.98,18.501,18.725,89689,0
2014-03-20,18.688,18.865,18.482,18.847,186301,0
2014-03-21,18.904,19.223,18.765,18.94,426038,0
2014-03-24,18.931,18.965,18.698,18.875,131860,0
2014-03-25,18.98,19.138,18.125,18.183,177863,0
2014-03-26,18.359,18.603,17.876,17.956,222029,0
2014-03-27,17.675,17.675,16.842,16.916,301744,0
2014-03-28,16.859,17.168,16.842,16.981,311626,0
2014-03-31,16.888,17.168,16.85,16.896,417835,0
2014-04-01,16.888,17.629,16.842,17.609,342203,0
2014-04-02,17.536,17.836,17.317,17.553,178819,0
2014-04-03,17.59,17.826,17.498,17.656,196615,0
2014-04-04,17.895,17.904,16.896,16.934,162012,0
2014-04-07,16.906,17.018,16.531,16.868,168210,0
2014-04-08,16.906,17.366,16.888,17.245,160816,0
2014-04-09,17.486,17.486,17.057,17.317,111515,0
2014-04-10,17.245,17.449,16.501,16.567,150780,0
2014-04-11,16.381,16.718,16.109,16.398,166358,0
2014-04-14,16.455,16.746,16.23,16.501,126351,0
2014-04-15,16.643,16.746,16.023,16.325,167198,0
2014-04-16,16.252,16.687,16.252,16.597,95451,0
2014-04-17,16.539,16.868,16.539,16.69,106344,0
2014-04-21,16.699,16.953,16.699,16.812,114602,0
2014-04-22,16.802,17.308,16.707,17.308,150716,0
2014-04-23,17.317,17.356,17.037,17.206,150026,0
2014-04-24,17.265,17.265,16.989,17.176,133254,0
2014-04-25,17.066,17.139,16.727,16.859,171168,0
2014-04-28,16.896,17.43,16.511,17.121,201642,0
2014-04-29,17.225,17.478,16.653,17.075,98260,0
2014-04-30,17.018,17.13,16.567,17.093,131123,0
2014-05-01,17.037,17.421,16.812,16.999,162832,0
2014-05-02,17.027,17.646,16.892,17.245,124216,0
2014-05-05,17.018,17.149,16.763,16.943,89390,0
2014-05-06,16.888,16.999,16.202,16.202,165682,0
2014-05-07,16.258,16.557,15.912,16.381,157986,0
2014-05-08,15.713,16.727,15.713,15.967,256460,0
2014-05-09,15.864,16.305,15.788,16.277,194451,0
2014-05-12,16.315,16.672,16.192,16.521,192015,0
2014-05-13,16.531,16.531,16.129,16.154,165503,0
2014-05-14,16.154,16.23,15.395,15.837,597997,0
2014-05-15,15.649,16.315,15.388,16.089,330103,0
2014-05-16,16.062,16.224,15.931,16.139,208360,0
2014-05-19,16.129,16.467,15.949,15.995,190788,0
2014-05-20,15.902,15.902,15.281,15.479,240958,0
2014-05-21,15.359,15.612,15.162,15.498,144668,0
2014-05-22,15.488,15.798,15.291,15.339,194331,0
2014-05-23,15.235,15.564,15.208,15.545,124923,0
2014-05-27,15.649,15.798,15.359,15.471,199084,0
2014-05-28,15.379,15.509,15.048,15.068,260885,0
2014-05-29,14.069,15.34,13.692,14.766,327873,0
2014-05-30,14.124,14.541,14.022,14.379,251676,0
2014-06-02,14.426,14.455,14.051,14.134,268490,0
2014-06-03,14.041,14.303,14.041,14.25,200284,0
2014-06-04,14.134,14.379,14.124,14.211,115523,0
2014-06-05,14.201,14.709,14.041,14.541,159893,0
2014-06-06,14.597,14.898,14.474,14.521,122958,0
2014-06-09,14.587,14.984,14.521,14.671,171008,0
2014-06-10,14.578,14.681,14.389,14.416,100776,0
2014-06-11,14.313,14.351,14.022,14.22,201775,0
2014-06-12,14.211,14.23,13.87,14.142,164413,0
2014-06-13,14.24,14.351,13.889,14.013,230378,0
2014-06-16,13.977,14.379,13.937,14.361,156184,0
2014-06-17,14.303,14.597,14.295,14.416,176872,0
2014-06-18,14.361,14.531,14.23,14.512,202224,0
2014-06-19,14.551,14.606,14.278,14.341,143742,0
2014-06-20,14.379,14.379,14.079,14.124,1001732,0
2014-06-23,14.134,14.303,13.957,14.134,224141,0
2014-06-24,14.142,14.341,14.012,14.097,161829,0
2014-06-25,13.967,14.331,13.967,14.25,164007,0
2014-06-26,14.268,14.327,13.985,14.134,152963,0
2014-06-27,14.022,14.455,14.022,14.455,489476,0
2014-06-30,14.379,14.531,14.152,14.399,164604,0
2014-07-01,14.407,14.613,14.407,14.483,181390,0
2014-07-02,14.446,14.587,14.201,14.287,156564,0
2014-07-03,14.182,14.633,14.182,14.521,78330,0
2014-07-07,14.662,14.662,14.379,14.483,138766,0
2014-07-08,14.407,14.503,14.192,14.259,205526,0
2014-07-09,14.313,14.512,14.211,14.464,134964,0
2014-07-10,14.172,14.361,14.041,14.134,133148,0
2014-07-11,14.089,14.128,13.677,13.957,228346,0
2014-07-14,14.115,14.23,13.898,14.172,138727,0
2014-07-15,14.172,14.278,13.86,14.06,138566,0
2014-07-16,14.152,14.22,13.87,14.079,166544,0
2014-07-17,13.977,16.076,13.967,15.33,1118573,0
2014-07-18,15.397,15.397,14.851,15.36,454423,0
2014-07-21,15.282,15.594,15.255,15.463,262096,0
2014-07-22,15.5,15.506,14.925,14.984,138937,0
2014-07-23,15.011,15.407,14.757,14.898,166284,0
2014-07-24,14.898,15.171,14.776,14.954,160733,0
2014-07-25,14.812,15.029,14.606,14.662,157200,0
2014-07-28,14.718,14.776,14.464,14.569,172670,0
2014-07-29,14.569,14.652,14.372,14.569,106431,0
2014-07-30,14.681,14.925,14.587,14.841,148205,0
2014-07-31,14.841,15.011,14.776,14.907,231884,0
2014-08-01,14.954,15.019,14.776,14.888,227982,0
2014-08-04,14.974,15.095,14.748,15.001,170270,0
2014-08-05,15.011,15.471,14.866,15.189,117149,0
2014-08-06,15.105,15.707,14.597,15.566,156221,0
2014-08-07,15.529,15.529,14.776,14.822,216886,0
2014-08-08,14.812,15.143,14.812,14.991,216431,0
2014-08-11,15.029,15.311,14.935,15.143,147149,0
2014-08-12,15.252,15.252,14.898,15.134,128476,0
2014-08-13,15.048,15.37,14.728,15.236,155635,0
2014-08-14,15.033,15.402,15.033,15.105,183253,0
2014-08-15,15.236,15.282,14.681,14.748,259269,0
2014-08-18,14.916,15.246,14.898,15.115,208274,0
2014-08-19,15.124,15.481,15.124,15.227,156718,0
2014-08-20,15.163,15.33,14.991,15.095,98477,0
2014-08-21,15.048,15.288,14.812,14.954,154769,0
2014-08-22,14.925,15.12,14.786,14.812,132977,0
2014-08-25,14.879,15.076,14.748,14.841,169814,0
2014-08-26,14.841,15.09,14.642,14.728,193737,0
2014-08-27,14.691,14.776,14.331,14.371,235196,0
2014-08-28,14.25,14.521,13.889,14.152,312333,0
2014-08-29,14.361,14.642,13.231,13.4,393864,0
2014-09-02,13.504,13.729,13.287,13.681,352203,0
2014-09-03,13.72,13.852,13.617,13.681,304168,0
2014-09-04,13.798,13.938,13.72,13.852,210128,0
2014-09-05,13.759,14.005,13.653,13.958,166783,0
2014-09-08,13.918,14.212,13.788,14.164,212034,0
2014-09-09,14.126,14.275,13.928,14.043,357026,0
2014-09-10,14.043,14.297,13.918,14.154,244885,0
2014-09-11,14.043,14.591,14.043,14.525,226194,0
2014-09-12,14.617,14.617,13.948,14.023,178266,0
2014-09-15,14.005,14.212,13.769,13.788,226881,0
2014-09-16,13.749,13.918,13.522,13.852,304303,0
2014-09-17,13.826,14.053,13.754,13.995,264552,0
2014-09-18,14.014,14.232,14.014,14.081,134488,0
2014-09-19,14.099,14.203,13.654,13.818,405873,0
2014-09-22,13.769,13.834,13.561,13.636,146299,0
2014-09-23,13.598,13.769,13.505,13.571,140175,0
2014-09-24,13.636,13.808,13.474,13.71,126829,0
2014-09-25,13.664,13.899,13.399,13.513,142052,0
2014-09-26,13.503,13.636,13.493,13.551,111994,0
2014-09-29,13.438,13.571,13.266,13.438,191256,0
2014-09-30,13.389,13.532,13.144,13.239,264029,0
2014-10-01,13.182,13.266,13.058,13.077,155631,0
2014-10-02,13.058,13.362,12.982,13.305,99766,0
2014-10-03,13.464,13.474,13.191,13.372,135635,0
2014-10-06,13.362,13.608,13.209,13.219,96794,0
2014-10-07,13.106,13.209,12.954,12.992,239966,0
2014-10-08,12.946,13.295,12.87,13.256,122758,0
2014-10-09,13.172,13.201,12.359,12.463,197812,0
2014-10-10,12.378,13.295,12.378,13.126,213722,0
2014-10-13,13.126,13.503,13.077,13.219,160069,0
2014-10-14,13.372,13.769,13.362,13.513,153954,0
2014-10-15,13.354,13.918,13.163,13.759,156196,0
2014-10-16,13.627,14.023,13.589,13.749,162946,0
2014-10-17,13.938,13.948,13.438,13.571,159527,0
2014-10-20,13.532,13.958,13.532,13.861,106532,0
2014-10-21,13.958,14.252,13.71,14.023,130947,0
2014-10-22,14.09,14.382,13.899,13.918,162871,0
2014-10-23,14.053,14.071,13.71,14.014,219254,0
2014-10-24,13.968,14.053,13.894,13.995,122408,0
2014-10-27,13.948,14.023,13.71,13.986,129820,0
2014-10-28,13.986,14.827,13.85,14.743,205105,0
2014-10-29,14.386,14.93,14.386,14.781,148371,0
2014-10-30,14.762,14.921,14.589,14.893,136968,0
2014-10-31,14.79,15.14,14.535,14.846,247719,0
2014-11-03,14.817,15.034,14.629,14.837,142950,0
2014-11-04,14.817,14.921,14.449,14.781,121071,0
2014-11-05,14.837,15.262,14.685,15.196,136043,0
2014-11-06,14.902,15.508,14.808,15.318,147585,0
2014-11-07,15.122,15.527,15.122,15.425,166341,0
2014-11-10,15.395,15.425,15.007,15.12,102947,0
2014-11-11,15.111,15.234,14.808,14.912,138733,0
2014-11-12,14.874,15.83,14.874,15.772,126941,0
2014-11-13,15.839,15.934,14.373,15.622,113542,0
2014-11-14,15.661,15.783,15.425,15.471,77061,0
2014-11-17,15.425,15.449,14.846,14.856,92170,0
2014-11-18,14.781,15.13,14.781,15.007,103065,0
2014-11-19,14.921,15.153,14.808,14.93,107267,0
2014-11-20,15.007,15.517,14.846,15.498,89818,0
2014-11-21,15.734,15.999,15.442,15.517,124405,0
2014-11-24,15.517,15.999,15.461,15.99,149553,0
2014-11-25,14.535,15.308,14.242,14.467,258707,0
2014-11-26,14.646,14.704,14.354,14.409,195845,0
2014-11-28,14.373,15.044,14.373,14.656,129161,0
2014-12-01,14.555,14.715,13.908,13.938,169495,0
2014-12-02,13.797,14.411,13.738,13.986,127007,0
2014-12-03,13.908,14.645,12.761,14.272,121269,0
2014-12-04,14.175,14.272,13.758,14.137,115064,0
2014-12-05,14.091,14.318,13.918,14.043,87216,0
2014-12-08,13.928,14.262,13.908,14.062,88532,0
2014-12-09,13.88,14.431,13.626,14.374,134384,0
2014-12-10,14.366,14.698,14.082,14.099,114034,0
2014-12-11,14.072,14.716,14.072,14.195,141255,0
2014-12-12,13.834,15.401,13.699,15.02,276179,0
2014-12-15,15.116,15.438,14.964,15.144,224342,0
2014-12-16,15.106,15.333,14.548,14.944,177920,0
2014-12-17,14.944,15.837,14.726,15.828,264845,0
2014-12-18,15.723,16.143,15.638,16.084,179344,0
2014-12-19,16.045,16.16,15.638,15.924,830139,0
2014-12-22,15.77,16.075,15.524,15.847,111241,0
2014-12-23,15.96,16.236,15.495,15.609,144190,0
2014-12-24,15.599,15.97,15.391,15.798,71501,0
2014-12-26,15.894,16.113,15.76,15.837,52285,0
2014-12-29,15.857,16.626,15.857,16.607,158142,0
2014-12-30,16.53,16.882,16.483,16.72,130437,0
2014-12-31,16.738,16.911,16.427,16.53,119411,0
2015-01-02,16.577,16.617,15.723,15.837,135712,0
2015-01-05,15.742,16.417,15.514,16.312,151463,0
2015-01-06,16.264,16.71,16.113,16.34,232243,0
2015-01-07,16.52,17.091,16.454,17.091,136492,0
2015-01-08,16.995,17.063,15.914,16.264,293559,0
2015-01-09,16.218,16.236,15.751,15.857,104502,0
2015-01-12,15.857,16.084,15.514,16.036,149683,0
2015-01-13,16.055,16.577,16.055,16.557,196218,0
2015-01-14,16.34,16.786,16.113,16.72,142474,0
2015-01-15,16.577,16.684,15.989,16.474,195179,0
2015-01-16,16.417,16.786,16.245,16.766,124597,0
2015-01-20,16.757,16.757,16.474,16.52,146419,0
2015-01-21,16.539,16.539,16.178,16.331,100420,0
2015-01-22,16.766,16.776,16.292,16.72,172448,0
2015-01-23,16.757,16.844,16.302,16.747,109783,0
2015-01-26,16.684,16.757,16.49,16.72,61890,0
2015-01-27,16.557,16.882,16.557,16.72,72795,0
2015-01-28,16.835,16.976,15.857,15.914,120271,0
2015-01-29,15.989,16.34,15.733,16.133,164972,0
2015-01-30,15.989,16.245,15.733,15.76,260871,0
2015-02-02,15.713,15.788,14.984,15.658,144390,0
2015-02-03,15.798,15.98,15.382,15.875,119583,0
2015-02-04,15.875,17.091,15.696,16.995,206951,0
2015-02-05,17.091,17.706,16.872,17.67,232936,0
2015-02-06,17.451,17.706,17.272,17.441,139557,0
2015-02-09,17.326,17.645,17.072,17.109,114696,0
2015-02-10,17.299,17.528,16.92,17.518,95861,0
2015-02-11,17.451,17.566,17.234,17.308,66622,0
2015-02-12,17.385,17.603,16.986,17.584,129276,0
2015-02-13,17.641,17.745,17.299,17.538,80115,0
2015-02-17,17.499,17.622,17.412,17.584,78327,0
2015-02-18,17.566,18.114,17.528,18.088,112247,0
2015-02-19,18.05,18.487,17.992,18.069,70813,0
2015-02-20,18.124,18.134,17.862,18.06,71214,0
2015-02-23,18.239,18.249,17.896,18.079,134475,0
2015-02-24,18.164,18.45,18.001,18.069,123480,0
2015-02-25,18.041,18.277,17.867,18.011,107002,0
2015-02-26,18.021,18.031,17.765,17.88,69429,0
2015-02-27,17.832,18.069,17.706,17.735,158943,0
2015-03-02,17.765,18.164,17.735,18.041,85310,0
2015-03-03,18.011,18.011,17.611,17.64,63310,0
2015-03-04,17.621,17.715,17.449,17.544,82312,0
2015-03-05,17.592,17.592,17.06,17.164,127669,0
2015-03-06,17.107,17.344,16.935,17.107,164205,0
2015-03-09,17.191,17.324,17.115,17.201,116013,0
2015-03-10,17.021,17.154,16.972,17.002,63310,0
2015-03-11,17.079,17.154,16.907,16.963,87982,0
2015-03-12,17.124,17.231,16.982,17.115,153389,0
2015-03-13,17.097,17.251,16.868,17.211,109085,0
2015-03-16,17.364,17.536,17.201,17.334,108351,0
2015-03-17,17.27,17.334,17.154,17.288,165254,0
2015-03-18,17.201,17.41,16.982,17.191,106252,0
2015-03-19,17.191,17.278,17.021,17.211,130398,0
2015-03-20,17.324,17.64,17.307,17.516,455759,0
2015-03-23,17.516,17.954,17.488,17.841,232237,0
2015-03-24,17.831,17.944,17.764,17.879,152551,0
2015-03-25,17.992,18.001,17.124,17.278,201579,0
2015-03-26,17.334,17.334,16.048,16.127,213654,0
2015-03-27,16.212,16.344,15.963,16.22,488831,0
2015-03-30,16.268,16.582,16.268,16.373,288722,0
2015-03-31,16.316,16.442,16.258,16.277,130020,0
2015-04-01,16.23,16.641,15.954,16.192,184888,0
2015-04-02,16.22,16.422,16.048,16.202,110345,0
2015-04-06,16.048,16.363,16.048,16.24,241476,0
2015-04-07,16.296,16.363,16.163,16.192,456872,0
2015-04-08,16.286,16.485,16.192,16.469,220584,0
2015-04-09,16.572,16.631,16.058,16.058,163474,0
2015-04-10,16.097,16.306,15.963,16.172,239589,0
2015-04-13,15.907,16.22,15.563,15.601,275913,0
2015-04-14,15.449,16.107,15.212,15.831,269613,0
2015-04-15,15.927,15.973,15.581,15.601,112198,0
2015-04-16,15.571,16.163,15.516,16.001,181402,0
2015-04-17,15.927,16.127,15.64,15.991,290088,0
2015-04-20,16.058,16.363,16.048,16.212,167903,0
2015-04-21,16.202,16.277,16.068,16.172,136012,0
2015-04-22,16.212,16.212,15.811,16.039,86321,0
2015-04-23,15.821,16.459,15.821,16.335,91761,0
2015-04-24,16.432,17.478,16.204,16.963,288357,0
2015-04-27,17.079,17.315,16.801,16.935,220267,0
2015-04-28,17.002,17.211,16.762,16.954,104741,0
2015-04-29,16.917,17.144,16.127,16.534,232448,0
2015-04-30,16.622,16.782,15.973,16.068,197801,0
2015-05-01,16.068,16.258,15.801,16.22,142681,0
2015-05-04,16.23,16.631,16.019,16.572,183206,0
2015-05-05,16.258,16.697,16.001,16.127,161053,0
2015-05-06,16.127,16.335,15.377,16.202,172659,0
2015-05-07,16.163,16.841,15.84,16.716,189158,0
2015-05-08,16.935,17.124,16.622,16.782,141106,0
2015-05-11,16.753,16.963,16.744,16.782,86093,0
2015-05-12,16.697,16.963,16.335,16.716,126729,0
2015-05-13,16.744,16.744,15.973,16.24,187512,0
2015-05-14,16.258,16.622,16.001,16.23,121893,0
2015-05-15,16.24,16.412,16.001,16.202,85772,0
2015-05-18,16.212,16.469,16.048,16.402,77852,0
2015-05-19,16.432,16.485,16.068,16.097,126927,0
2015-05-20,16.172,16.192,15.725,15.811,178378,0
2015-05-21,15.86,16.097,15.744,15.897,65934,0
2015-05-22,15.878,16.127,15.84,16.039,115172,0
2015-05-26,16.039,16.078,15.689,15.86,100166,0
2015-05-27,15.84,16.019,15.84,15.945,198430,0
2015-05-28,16.669,17.04,16.039,16.982,220622,0
2015-05-29,17.03,17.307,16.715,16.743,212412,0
2015-06-01,16.85,17.03,16.513,16.917,132615,0
2015-06-02,16.917,17.232,16.771,17.002,98456,0
2015-06-03,17.021,17.48,16.917,17.335,135503,0
2015-06-04,17.135,17.864,17.079,17.69,230932,0
2015-06-05,17.566,17.996,17.384,17.907,164907,0
2015-06-08,17.824,17.977,17.681,17.927,77011,0
2015-06-09,17.899,18.054,17.785,17.917,100600,0
2015-06-10,17.996,18.377,17.957,18.225,407081,0
2015-06-11,18.406,18.626,18.302,18.597,148274,0
2015-06-12,18.446,18.656,18.436,18.626,153082,0
2015-06-15,18.54,18.693,18.273,18.511,165637,0
2015-06-16,18.456,18.616,18.311,18.54,144189,0
2015-06-17,18.465,18.703,18.465,18.57,115622,0
2015-06-18,18.579,18.827,18.416,18.446,285552,0
2015-06-19,18.397,18.751,18.397,18.54,431730,0
2015-06-22,18.616,18.884,18.34,18.884,292040,0
2015-06-23,18.846,19.122,18.79,19.105,182749,0
2015-06-24,19.141,19.16,18.54,18.771,165222,0
2015-06-25,18.78,18.971,18.579,18.771,138223,0
2015-06-26,18.864,18.981,18.54,18.904,508322,0
2015-06-29,18.684,18.921,18.397,18.465,149106,0
2015-06-30,18.606,18.674,18.416,18.436,186135,0
2015-07-01,18.626,18.721,18.426,18.606,113008,0
2015-07-02,18.636,18.818,18.128,18.387,126925,0
2015-07-06,18.158,18.656,18.158,18.465,170557,0
2015-07-07,18.502,18.579,18.158,18.483,145864,0
2015-07-08,18.311,18.961,18.225,18.597,235222,0
2015-07-09,18.56,18.636,18.035,18.358,504555,0
2015-07-10,18.483,18.54,18.178,18.34,385375,0
2015-07-13,18.34,18.52,18.178,18.196,427334,0
2015-07-14,18.234,18.234,17.89,18.073,131420,0
2015-07-15,18.148,18.148,17.681,17.708,168810,0
2015-07-16,17.699,18.045,17.699,17.996,169930,0
2015-07-17,17.987,17.987,17.518,17.671,186461,0
2015-07-20,17.671,17.728,17.49,17.633,253220,0
2015-07-21,17.604,17.747,17.345,17.451,128074,0
2015-07-22,17.422,17.642,17.422,17.613,101081,0
2015-07-23,17.671,17.874,17.279,17.316,221306,0
2015-07-24,17.262,17.374,17.011,17.088,156013,0
2015-07-27,17.03,17.079,16.859,16.972,100765,0
2015-07-28,17.04,17.088,16.542,16.81,127446,0
2015-07-29,16.791,16.935,16.42,16.476,272787,0
2015-07-30,16.371,16.992,16.333,16.878,223293,0
2015-07-31,16.897,17.325,16.678,17.242,123681,0
2015-08-03,17.125,17.222,16.743,17.05,160519,0
2015-08-04,17.088,17.345,17.04,17.182,135294,0
2015-08-05,17.289,17.556,17.173,17.528,143769,0
2015-08-06,17.232,17.232,15.913,16.055,614656,0
2015-08-07,15.874,15.874,14.44,14.776,449518,0
2015-08-10,14.689,15.052,14.374,14.383,232187,0
2015-08-11,14.355,14.547,14.182,14.25,210245,0
2015-08-12,14.24,14.24,13.674,14.001,173383,0
2015-08-13,14.001,14.679,13.773,13.839,147536,0
2015-08-14,13.792,14.23,13.792,13.866,175056,0
2015-08-17,13.812,13.973,13.684,13.953,174847,0
2015-08-18,13.943,14.335,13.656,13.866,163548,0
2015-08-19,13.822,14.069,13.666,13.991,170662,0
2015-08-20,13.875,14.115,13.713,13.839,226224,0
2015-08-21,13.59,14.05,13.59,13.866,427858,0
2015-08-24,13.352,13.853,12.425,12.596,367548,0
2015-08-25,12.73,13.072,12.186,12.225,318094,0
2015-08-26,12.462,12.548,11.928,12.328,360263,0
2015-08-27,11.382,12.348,10.771,12.137,535111,0
2015-08-28,12.003,12.674,12.003,12.54,389387,0
2015-08-31,12.578,12.751,12.358,12.598,284932,0
2015-09-01,12.358,12.648,12.215,12.264,253794,0
2015-09-02,12.483,12.665,12.225,12.387,186517,0
2015-09-03,12.53,12.618,12.07,12.137,330547,0
2015-09-04,12.003,12.309,12.003,12.195,171625,0
2015-09-08,12.377,12.426,12.186,12.329,223278,0
2015-09-09,12.349,12.54,12.349,12.445,190581,0
2015-09-10,12.417,12.628,12.108,12.27,366607,0
2015-09-11,12.176,12.319,11.735,12.156,338045,0
2015-09-14,12.003,12.569,11.868,12.377,261083,0
2015-09-15,12.445,12.445,12.195,12.387,185373,0
2015-09-16,12.417,12.77,12.387,12.751,175583,0
2015-09-17,12.761,12.981,12.674,12.733,125566,0
2015-09-18,12.521,12.724,12.454,12.53,755446,0
2015-09-21,12.608,12.704,12.264,12.299,165585,0
2015-09-22,12.166,12.751,11.946,12.176,170168,0
2015-09-23,12.215,12.254,11.725,11.984,203022,0
2015-09-24,11.907,12.023,11.839,11.917,289110,0
2015-09-25,12.05,12.05,11.638,11.753,239840,0
2015-09-28,11.667,11.735,11.128,11.206,312535,0
2015-09-29,11.253,11.388,11.111,11.224,197349,0
2015-09-30,11.283,11.447,11.187,11.378,154026,0
2015-10-01,11.313,11.467,11.042,11.234,287953,0
2015-10-02,11.148,11.428,10.926,11.418,245671,0
2015-10-05,11.467,11.897,11.368,11.878,196085,0
2015-10-06,11.878,11.878,11.33,11.457,196098,0
2015-10-07,11.503,11.667,11.322,11.551,163648,0
2015-10-08,12.013,13.837,12.013,13.001,402613,0
2015-10-09,13.058,13.127,12.245,13.097,280455,0
2015-10-12,13.146,13.203,12.896,13.097,140529,0
2015-10-13,13.087,13.289,12.799,12.915,196203,0
2015-10-14,12.935,13.107,12.407,12.53,166940,0
2015-10-15,12.618,12.935,12.339,12.925,164233,0
2015-10-16,12.915,13.021,12.339,12.905,110496,0
2015-10-19,12.829,13.175,12.502,13.107,110315,0
2015-10-20,13.117,13.289,12.981,13.25,122471,0
2015-10-21,13.299,13.328,13.107,13.137,143715,0
2015-10-22,13.212,13.242,12.79,13.068,139654,0
2015-10-23,13.212,13.212,11.937,12.608,197036,0
2015-10-26,12.502,12.859,12.05,12.79,209429,0
2015-10-27,12.809,13.137,12.445,12.945,258377,0
2015-10-28,12.954,13.358,12.435,13.358,161836,0
2015-10-29,13.299,13.481,12.578,13.299,151421,0
2015-10-30,13.27,13.569,12.981,13.279,225050,0
2015-11-02,13.27,13.635,12.935,13.607,223700,0
2015-11-03,13.664,14.192,13.212,14.172,221301,0
2015-11-04,14.211,14.299,13.691,13.79,202720,0
2015-11-05,13.837,14.374,13.79,14.27,127053,0
2015-11-06,14.124,14.5,14.079,14.28,137363,0
2015-11-09,14.27,14.27,13.87,14.029,216759,0
2015-11-10,13.972,14.431,13.53,13.903,237651,0
2015-11-11,13.903,13.903,13.058,13.077,141113,0
2015-11-12,13.041,13.279,12.741,12.78,131637,0
2015-11-13,12.658,12.704,12.108,12.176,215469,0
2015-11-16,12.205,13.166,11.946,13.156,193393,0
2015-11-17,13.299,14.46,12.608,13.539,249004,0
2015-11-18,13.654,13.751,13.319,13.721,147778,0
2015-11-19,13.664,13.912,13.358,13.81,117889,0
2015-11-20,13.991,14.421,13.781,14.029,256086,0
2015-11-23,14.069,14.089,12.963,14.059,221197,0
2015-11-24,14.403,15.565,12.991,14.864,350438,0
2015-11-25,15.075,16.458,14.539,16.265,555597,0
2015-11-27,16.179,16.392,15.766,16.227,177667,0
2015-11-30,16.218,16.218,15.662,15.825,267748,0
2015-12-01,15.892,16.075,15.545,15.872,144490,0
2015-12-02,15.922,16.125,15.651,15.709,283767,0
2015-12-03,15.863,15.922,14.534,14.958,244440,0
2015-12-04,15.12,15.932,14.919,15.612,256501,0
2015-12-07,15.641,15.719,15.16,15.352,238861,0
2015-12-08,15.199,15.41,14.978,15.15,149598,0
2015-12-09,15.016,15.372,14.766,14.86,177227,0
2015-12-10,14.87,15.033,14.716,14.996,157407,0
2015-12-11,14.707,15.372,14.707,14.938,234399,0
2015-12-14,14.89,15.342,14.601,15.256,239853,0
2015-12-15,15.323,15.641,15.111,15.478,219665,0
2015-12-16,15.651,15.902,15.4,15.815,287215,0
2015-12-17,15.863,15.863,15.033,15.033,267396,0
2015-12-18,14.948,15.111,14.495,14.736,1434727,0
2015-12-21,14.84,15.266,14.407,15.266,185009,0
2015-12-22,15.313,15.766,15.12,15.661,155019,0
2015-12-23,15.766,15.766,15.4,15.439,176916,0
2015-12-24,15.41,15.815,15.332,15.691,69629,0
2015-12-28,15.582,15.747,15.362,15.729,145756,0
2015-12-29,15.825,16.144,15.825,15.959,80641,0
2015-12-30,15.969,16,15.572,15.766,68178,0
2015-12-31,15.681,16.065,15.517,15.775,185235,0
2016-01-04,15.517,15.795,15.16,15.199,220606,0
2016-01-05,15.284,15.545,15.016,15.18,181115,0
2016-01-06,14.987,15.844,14.91,15.488,335472,0
2016-01-07,15.12,15.969,15.063,15.294,445675,0
2016-01-08,15.199,15.582,14.958,15.033,203971,0
2016-01-11,15.16,15.237,14.572,14.821,150873,0
2016-01-12,14.968,15.372,14.495,14.85,189040,0
2016-01-13,14.948,15.15,14.35,14.399,140809,0
2016-01-14,14.475,14.582,14.118,14.33,104319,0
2016-01-15,13.925,14.485,13.849,14.446,124322,0
2016-01-19,14.572,14.628,13.993,14.264,219146,0
2016-01-20,14.062,14.554,13.693,14.36,117005,0
2016-01-21,14.302,14.86,14.146,14.205,224534,0
2016-01-22,14.416,14.562,14.072,14.436,145788,0
2016-01-25,14.312,14.465,14.176,14.224,97775,0
2016-01-26,14.35,15.256,14.34,15.15,137726,0
2016-01-27,15.091,15.228,14.601,14.746,99106,0
2016-01-28,14.948,15.189,14.736,15.053,179613,0
2016-01-29,15.13,15.932,15.13,15.902,248039,0
2016-02-01,15.661,15.661,14.978,15.14,144613,0
2016-02-02,15.024,15.073,14.716,14.802,106686,0
2016-02-03,14.928,14.928,14.389,14.514,95100,0
2016-02-04,14.224,14.524,12.442,12.557,332700,0
2016-02-05,12.538,12.672,12.211,12.471,149441,0
2016-02-08,12.306,13.525,11.863,12.557,178502,0
2016-02-09,12.346,12.818,12.192,12.336,112356,0
2016-02-10,12.394,12.692,12.277,12.471,235435,0
2016-02-11,12.355,12.939,12.211,12.646,116175,0
2016-02-12,12.596,13.406,12.48,12.731,138411,0
2016-02-16,12.953,13.289,12.518,13.087,327300,0
2016-02-17,13.279,13.679,13.184,13.194,182015,0
2016-02-18,13.097,13.718,12.834,13.242,152778,0
2016-02-19,13.212,13.787,13.077,13.56,150496,0
2016-02-22,13.666,14.166,13.309,13.368,204816,0
2016-02-23,13.425,13.945,13.386,13.57,102112,0
2016-02-24,13.406,14.013,13.242,13.985,121369,0
2016-02-25,14.022,14.36,13.599,14.205,390833,0
2016-02-26,14.224,14.442,13.837,13.964,207022,0
2016-02-29,13.857,14.264,13.741,13.82,221613,0
2016-03-01,13.857,14.371,13.567,14.244,197077,0
2016-03-02,14.312,14.312,13.493,14.166,209901,0
2016-03-03,14.061,14.061,13.489,13.944,213400,0
2016-03-04,13.886,14.709,13.886,14.496,147030,0
2016-03-07,14.505,14.824,14.371,14.68,262346,0
2016-03-08,14.594,14.893,14.437,14.824,210437,0
2016-03-09,15.009,15.009,14.584,14.69,130315,0
2016-03-10,14.65,15.323,14.427,14.728,140773,0
2016-03-11,14.805,14.922,14.584,14.65,148659,0
2016-03-14,14.603,14.873,13.741,14.574,104199,0
2016-03-15,14.525,15.28,14.205,14.331,128421,0
2016-03-16,14.176,14.371,13.974,14.099,159957,0
2016-03-17,14.176,14.66,14.002,14.65,378487,0
2016-03-18,14.758,15.017,13.876,14.805,318759,0
2016-03-21,14.748,15.464,14.274,14.951,241146,0
2016-03-22,14.863,15.037,14.156,14.535,213149,0
2016-03-23,13.876,13.954,12.861,13.626,593678,0
2016-03-24,13.606,14.128,13.412,13.954,283212,0
2016-03-28,13.954,14.274,13.837,13.924,189671,0
2016-03-29,13.984,14.62,13.751,14.62,146841,0
2016-03-30,14.68,14.69,14.466,14.594,113446,0
2016-03-31,14.584,14.718,14.427,14.427,68471,0
2016-04-01,14.331,14.873,14.312,14.69,91630,0
2016-04-04,14.67,14.853,14.4,14.456,105567,0
2016-04-05,14.371,14.555,14.176,14.224,112347,0
2016-04-06,14.437,14.645,13.974,14.64,181374,0
2016-04-07,14.564,14.564,13.771,13.79,200357,0
2016-04-08,13.771,13.847,13.537,13.761,123869,0
2016-04-11,13.81,13.954,13.567,13.586,62894,0
2016-04-12,13.635,13.837,13.374,13.691,75459,0
2016-04-13,13.751,14.437,13.731,14.417,114525,0
2016-04-14,14.4,14.466,13.857,14.312,72533,0
2016-04-15,14.234,14.564,14.196,14.456,64602,0
2016-04-18,14.417,14.767,14.066,14.767,98214,0
2016-04-19,14.787,15.037,14.66,14.922,134411,0
2016-04-20,14.922,15.057,14.312,14.787,65231,0
2016-04-21,14.824,14.824,14.486,14.65,73641,0
2016-04-22,14.795,14.951,14.728,14.922,100998,0
2016-04-25,14.843,14.951,14.69,14.941,61144,0
2016-04-26,14.999,15.56,14.999,15.27,166870,0
2016-04-27,15.222,15.454,15.105,15.327,122999,0
2016-04-28,15.26,15.26,14.61,14.65,73643,0
2016-04-29,14.574,14.574,14.118,14.196,110627,0
2016-05-02,14.284,14.699,14.146,14.66,79538,0
2016-05-03,14.574,14.999,14.361,14.603,118995,0
2016-05-04,14.486,14.758,14.302,14.351,93191,0
2016-05-05,14.371,14.599,13.383,13.672,152689,0
2016-05-06,13.567,13.606,12.957,13.567,330944,0
2016-05-09,13.596,14.234,13.596,13.954,125020,0
2016-05-10,13.944,14.274,13.672,13.82,110493,0
2016-05-11,13.701,13.876,13.053,13.063,105969,0
2016-05-12,13.045,13.412,12.917,13.355,184111,0
2016-05-13,13.238,13.528,13.063,13.112,148460,0
2016-05-16,13.162,13.218,13.035,13.053,74411,0
2016-05-17,13.025,13.152,12.425,12.649,100891,0
2016-05-18,12.493,12.802,12.338,12.659,75858,0
2016-05-19,12.676,13.005,12.589,12.666,90021,0
2016-05-20,12.753,12.966,12.493,12.929,95583,0
2016-05-23,13.015,13.228,12.592,12.619,88197,0
2016-05-24,12.619,13.181,12.619,13.092,85387,0
2016-05-25,13.025,13.567,13.025,13.335,112420,0
2016-05-26,13.711,14.273,13.635,14.021,233975,0
2016-05-27,14.245,14.392,14.011,14.235,157708,0
2016-05-31,14.323,14.42,14.157,14.265,185725,0
2016-06-01,14.187,14.382,13.954,14.295,172197,0
2016-06-02,14.372,14.663,14.303,14.633,98213,0
2016-06-03,14.633,14.993,14.372,14.693,94915,0
2016-06-06,14.673,14.887,14.527,14.808,96854,0
2016-06-07,14.741,14.945,14.449,14.887,118985,0
2016-06-08,14.887,15.08,14.517,15.041,81208,0
2016-06-09,14.985,15.041,14.673,14.798,74110,0
2016-06-10,14.527,14.837,14.493,14.77,58396,0
2016-06-13,14.643,14.798,14.419,14.468,40892,0
2016-06-14,14.401,14.613,14.285,14.429,40382,0
2016-06-15,14.537,14.916,14.507,14.633,62986,0
2016-06-16,14.527,14.673,14.225,14.586,67291,0
2016-06-17,14.605,14.837,14.488,14.693,229575,0
2016-06-20,14.867,15.353,14.77,15.129,101242,0
2016-06-21,15.188,15.188,14.867,14.985,47168,0
2016-06-22,14.993,15.46,14.721,14.817,75183,0
2016-06-23,14.993,15.304,14.551,15.149,67793,0
2016-06-24,14.392,15.071,14.392,14.993,173170,0
2016-06-27,14.867,15.1,14.633,15.003,112298,0
2016-06-28,15.236,15.44,14.897,15.265,153869,0
2016-06-29,15.479,15.547,15.236,15.255,70330,0
2016-06-30,15.304,15.664,15.051,15.654,130952,0
2016-07-01,15.741,15.79,15.509,15.625,56820,0
2016-07-05,15.615,15.674,15.324,15.595,60227,0
2016-07-06,15.45,15.722,15.44,15.595,87455,0
2016-07-07,15.304,15.333,14.566,14.586,173520,0
2016-07-08,14.586,15.061,14.225,15.061,141697,0
2016-07-11,15.051,15.294,14.907,15.139,87309,0
2016-07-12,15.159,15.644,14.945,15.479,90619,0
2016-07-13,15.595,15.595,15.013,15.071,122366,0
2016-07-14,15.169,15.218,14.887,14.993,96832,0
2016-07-15,15.09,15.479,14.576,14.817,95249,0
2016-07-18,14.887,15.382,14.887,15.324,58031,0
2016-07-19,15.343,15.44,15.179,15.391,66747,0
2016-07-20,15.391,15.704,15.294,15.575,74060,0
2016-07-21,15.605,15.694,15.333,15.382,53781,0
2016-07-22,15.333,15.509,15.333,15.43,44963,0
2016-07-25,15.43,15.76,15.43,15.664,59507,0
2016-07-26,15.704,15.877,15.538,15.547,64544,0
2016-07-27,15.566,15.654,15.284,15.585,85164,0
2016-07-28,15.585,15.605,15.198,15.547,80314,0
2016-07-29,15.575,15.615,14.673,15.44,222781,0
2016-08-01,15.44,15.44,15.208,15.333,64501,0
2016-08-02,15.294,15.294,14.342,14.352,67997,0
2016-08-03,14.255,14.507,14.061,14.498,147466,0
2016-08-04,13.934,13.992,13.263,13.894,388179,0
2016-08-05,13.934,14.225,13.866,13.885,101927,0
2016-08-08,12.7,13.824,12.643,13.633,295973,0
2016-08-09,13.652,13.652,13.158,13.322,106439,0
2016-08-10,13.361,13.516,13.225,13.439,95399,0
2016-08-11,13.497,13.827,13.38,13.672,84281,0
2016-08-12,13.78,13.819,13.604,13.809,107248,0
2016-08-15,13.819,14.091,13.77,13.885,71259,0
2016-08-16,13.856,13.866,13.555,13.565,100454,0
2016-08-17,13.507,13.555,13.342,13.391,134756,0
2016-08-18,13.448,13.516,13.342,13.439,53246,0
2016-08-19,13.419,13.424,12.971,13.001,109374,0
2016-08-22,12.953,13.016,12.807,12.885,94180,0
2016-08-23,12.971,13.371,12.827,13.128,93672,0
2016-08-24,13.158,13.74,12.894,12.934,62204,0
2016-08-25,12.865,13.282,12.7,12.748,68969,0
2016-08-26,12.748,13.168,12.321,12.351,100438,0
2016-08-29,12.419,12.555,12.049,12.205,115817,0
2016-08-30,12.525,12.525,10.669,11.602,386573,0
2016-08-31,10.732,11.602,10.703,10.997,353190,0
2016-09-01,11.007,11.025,10.372,10.89,298946,0
2016-09-02,10.694,10.927,10.694,10.792,154387,0
2016-09-06,10.762,10.762,10.444,10.528,225520,0
2016-09-07,10.528,10.762,10.362,10.742,220456,0
2016-09-08,10.742,10.742,10.264,10.372,219581,0
2016-09-09,10.303,10.303,9.775,9.844,220073,0
2016-09-12,9.765,9.913,9.3558,9.824,313890,0
2016-09-13,9.804,9.854,9.521,9.659,167610,0
2016-09-14,9.708,9.708,9.4151,9.6,186343,0
2016-09-15,9.512,9.738,9.4825,9.728,654244,0
2016-09-16,9.728,9.932,9.551,9.718,392094,0
2016-09-19,9.785,9.8,9.541,9.698,318075,0
2016-09-20,9.718,9.718,9.531,9.531,314653,0
2016-09-21,9.4825,9.502,9.0687,9.2876,316826,0
2016-09-22,9.3756,9.688,9.307,9.59,298091,0
2016-09-23,9.609,9.708,9.502,9.688,170489,0
2016-09-26,9.609,9.834,9.512,9.541,187436,0
2016-09-27,9.521,9.609,9.4052,9.4726,153712,0
2016-09-28,9.435,9.4726,9.1313,9.1703,191011,0
2016-09-29,9.141,9.4538,8.8382,8.8481,140323,0
2016-09-30,8.8871,8.9945,8.7699,8.8481,365127,0
2016-10-03,9.2388,10.284,9.141,10.049,433416,0
2016-10-04,9.814,9.976,9.595,9.619,263548,0
2016-10-05,9.698,9.775,9.581,9.639,154025,0
2016-10-06,9.571,9.571,8.7894,8.9751,510044,0
2016-10-07,8.9359,9.619,8.7894,9.3459,664523,0
2016-10-10,9.4825,9.4924,9.1995,9.2582,285470,0
2016-10-11,9.1801,9.2777,8.9554,8.9945,115209,0
2016-10-12,8.9751,9.1215,8.9652,8.9652,76059,0
2016-10-13,8.9652,8.9652,8.6331,8.7211,188094,0
2016-10-14,8.7407,8.7407,8.6137,8.643,145465,0
2016-10-17,8.7211,8.7211,8.4573,8.5257,136064,0
2016-10-18,8.6331,8.7121,8.5356,8.6235,85262,0
2016-10-19,8.6331,8.7211,8.5648,8.7211,126863,0
2016-10-20,8.7211,8.8286,8.6284,8.6528,85065,0
2016-10-21,8.5844,8.809,8.5373,8.7894,101136,0
2016-10-24,8.7894,8.9769,8.7308,8.8481,81892,0
2016-10-25,8.7993,8.9213,8.7015,8.8481,98191,0
2016-10-26,8.8382,9.1508,8.8382,8.9751,165655,0
2016-10-27,8.9554,9.1898,8.6918,8.7113,97030,0
2016-10-28,8.7015,8.9067,8.6918,8.7796,91070,0
2016-10-31,8.7796,8.9164,8.7407,8.9164,125642,0
2016-11-01,8.8675,9.1313,8.5452,8.555,193175,0
2016-11-02,8.5745,8.809,8.5745,8.6918,89378,0
2016-11-03,8.6918,8.6918,7.8226,7.891,210378,0
2016-11-04,7.8812,8.0668,7.7005,7.9888,328867,0
2016-11-07,8.184,8.2133,7.8567,7.8715,207327,0
2016-11-08,7.9007,7.9888,7.8303,7.9203,184493,0
2016-11-09,7.891,8.8675,7.8422,8.7894,283866,0
2016-11-10,9.0337,9.2777,8.9652,9.1605,261598,0
2016-11-11,9.1801,9.659,9.1801,9.3169,408971,0
2016-11-14,9.2777,9.3756,8.7796,8.8188,469101,0
2016-11-15,9.0434,9.097,8.5549,8.7894,395846,0
2016-11-16,8.8188,9.0825,8.7894,9.0044,264113,0
2016-11-17,8.9359,9.2192,8.9262,9.063,170837,0
2016-11-18,9.0825,9.3558,8.8675,9.3459,281972,0
2016-11-21,9.3953,9.4914,9.0922,9.1703,175218,0
2016-11-22,9.2777,9.3806,9.2095,9.3459,178533,0
2016-11-23,9.3266,9.609,9.3266,9.6,182008,0
2016-11-25,9.659,9.714,9.3756,9.4449,114291,0
2016-11-28,9.4449,9.536,9.1215,9.3756,368275,0
2016-11-29,9.3558,9.749,9.3066,9.72,320353,0
2016-11-30,9.661,9.837,9.435,9.817,286583,0
2016-12-01,9.69,10.083,9.681,9.857,385236,0
2016-12-02,9.946,10.083,9.768,10.083,211356,0
2016-12-05,10.152,10.348,9.631,9.966,495411,0
2016-12-06,9.946,10.545,9.768,10.476,483409,0
2016-12-07,10.436,10.721,10.24,10.506,740509,0
2016-12-08,10.348,10.672,9.857,10.653,467175,0
2016-12-09,9.591,10.84,9.4449,10.662,1103477,0
2016-12-12,10.741,11.36,10.575,11.312,854192,0
2016-12-13,11.312,11.312,10.682,10.84,736505,0
2016-12-14,10.84,11.154,10.653,10.84,475113,0
2016-12-15,10.909,11.096,10.761,11.007,341462,0
2016-12-16,11.066,11.38,10.909,11.302,1483294,0
2016-12-19,11.4,11.508,10.89,10.947,243856,0
2016-12-20,15.763,21.394,15.763,19.841,29355316,0
2016-12-21,19.351,20.186,19.232,19.999,7053509,0
2016-12-22,18.574,19.478,17.787,19.046,6975126,0
2016-12-23,20.058,20.244,19.341,19.851,4082721,0
2016-12-27,19.498,20.031,19.232,19.292,1275748,0
2016-12-28,19.153,19.213,18.092,18.358,2643970,0
2016-12-29,18.182,18.495,18.063,18.229,1545373,0
2016-12-30,18.192,18.594,18.192,18.239,927159,0
2017-01-03,18.308,18.564,17.896,17.975,1043989,0
2017-01-04,18.122,18.495,18.003,18.447,793577,0
2017-01-05,18.192,18.22,17.562,17.63,1076078,0
2017-01-06,18.083,18.092,17.159,17.905,2164846,0
2017-01-09,17.877,18.132,17.63,18.033,899331,0
2017-01-10,17.886,17.91,17.325,17.513,1639896,0
2017-01-11,17.935,18.259,16.515,16.638,2465156,0
2017-01-12,16.559,16.638,16.185,16.422,1577416,0
2017-01-13,16.55,16.873,16.363,16.373,839677,0
2017-01-17,16.264,16.707,15.969,16.009,901458,0
2017-01-18,16.058,16.422,15.783,16.344,770009,0
2017-01-19,16.344,16.397,15.626,15.871,1556039,0
2017-01-20,15.833,16.128,13.89,15.321,6220104,0
2017-01-23,15.134,15.159,14.496,14.741,2321047,0
2017-01-24,14.711,15.134,14.398,14.879,1957529,0
2017-01-25,14.781,14.958,14.525,14.594,1737948,0
2017-01-26,14.711,14.819,14.102,14.2,1042642,0
2017-01-27,14.181,15.124,13.011,13.867,4080155,0
2017-01-30,14.711,14.958,14.044,14.044,1518719,0
2017-01-31,14.181,14.348,13.769,14.319,934644,0
2017-02-01,14.23,14.319,13.759,13.808,806858,0
2017-02-02,13.759,14.064,13.67,13.857,622868,0
2017-02-03,13.847,13.985,13.719,13.867,887862,0
2017-02-06,13.867,13.92,13.709,13.867,633830,0
2017-02-07,13.955,14.899,13.876,14.368,1547182,0
2017-02-08,14.348,14.839,14.151,14.829,893624,0
2017-02-09,14.889,15.439,14.742,15.164,838999,0
2017-02-10,15.144,15.469,14.416,15.194,811571,0
2017-02-13,15.321,15.33,14.889,15.164,674549,0
2017-02-14,15.144,15.852,15.144,15.734,686335,0
2017-02-15,15.724,16.972,15.665,16.775,1333981,0
2017-02-16,16.903,17.434,16.765,17.287,1227691,0
2017-02-17,17.325,17.394,16.903,17.374,819025,0
2017-02-21,17.542,17.67,17.159,17.434,819096,0
2017-02-22,17.424,17.787,17.188,17.542,597773,0
2017-02-23,17.601,17.601,16.815,16.903,777857,0
2017-02-24,16.923,17.935,16.737,17.464,606739,0
2017-02-27,17.542,18.242,17.513,17.818,667524,0
2017-02-28,17.7,17.7,17.227,17.483,603036,0
2017-03-01,17.73,18.874,17.73,18.361,1483972,0
2017-03-02,18.341,18.548,17.887,18.065,948692,0
2017-03-03,17.808,17.813,15.59,16.073,2572102,0
2017-03-06,16.063,16.162,15.639,15.797,1041604,0
2017-03-07,15.728,15.954,15.047,15.235,972360,0
2017-03-08,15.284,15.284,14.732,14.86,922589,0
2017-03-09,15.097,15.121,14.328,14.466,937106,0
2017-03-10,14.555,15.087,14.299,14.949,690256,0
2017-03-13,14.84,15.009,14.555,14.574,709024,0
2017-03-14,14.574,15.511,14.284,15.097,922694,0
2017-03-15,15.037,15.231,14.545,15.087,861338,0
2017-03-16,15.017,15.876,15.017,15.59,695201,0
2017-03-17,15.59,15.994,14.811,14.989,1995757,0
2017-03-20,14.979,15.017,14.337,14.456,858645,0
2017-03-21,14.515,14.592,13.519,13.549,1086471,0
2017-03-22,13.598,14.367,13.302,13.47,807618,0
2017-03-23,13.45,13.983,13.312,13.559,719809,0
2017-03-24,13.579,13.756,13.352,13.638,538188,0
2017-03-27,13.479,13.766,13.273,13.401,497019,0
2017-03-28,13.372,13.539,12.868,12.938,951369,0
2017-03-29,12.898,13.677,12.789,13.391,752925,0
2017-03-30,13.391,13.598,13.223,13.381,590179,0
2017-03-31,13.342,13.342,12.829,12.918,1053196,0
2017-04-03,12.996,12.996,12.523,12.553,826119,0
2017-04-04,12.523,12.622,12.198,12.562,794047,0
2017-04-05,12.681,13.263,12.248,12.375,1800838,0
2017-04-06,13.746,14.791,13.243,14.092,2763187,0
2017-04-07,14.1,14.53,13.913,14.279,1603948,0
2017-04-10,14.347,15.6,14.347,15.254,1302122,0
2017-04-11,15.037,15.56,14.801,15.403,674183,0
2017-04-12,15.403,15.511,14.782,14.85,705297,0
2017-04-13,14.811,15.432,14.633,14.82,696241,0
2017-04-17,14.86,15.097,14.633,14.929,592106,0
2017-04-18,14.919,14.984,14.574,14.84,371917,0
2017-04-19,14.919,15.097,13.43,13.479,1781581,0
2017-04-20,13.529,13.943,12.918,13.213,1323644,0
2017-04-21,13.312,13.312,12.849,13.095,788047,0
2017-04-24,13.273,13.766,13.006,13.638,831375,0
2017-04-25,13.677,14.318,13.677,14.269,902784,0
2017-04-26,14.17,15.017,14.17,14.84,749656,0
2017-04-27,14.86,15.035,14.397,14.643,475302,0
2017-04-28,14.673,15.432,14.328,14.515,1153274,0
2017-05-01,14.456,15.206,14.19,15.009,913612,0
2017-05-02,15.009,15.072,14.732,14.949,376275,0
2017-05-03,14.929,15.196,14.673,14.83,379370,0
2017-05-04,14.999,15.097,13.85,14.042,684197,0
2017-05-05,14.13,14.722,13.983,14.703,375029,0
2017-05-08,14.633,14.969,14.594,14.742,276403,0
2017-05-09,14.791,15.432,14.791,15.423,723291,0
2017-05-10,15.55,16.043,15.343,15.886,732712,0
2017-05-11,15.747,15.772,14.613,14.643,481162,0
2017-05-12,14.613,14.919,14.229,14.505,419217,0
2017-05-15,14.466,14.673,14.347,14.436,463212,0
2017-05-16,14.535,14.535,13.746,14.062,572128,0
2017-05-17,13.903,13.973,13.529,13.746,533338,0
2017-05-18,13.746,14.116,12.976,13.203,903108,0
2017-05-19,13.282,13.588,13.165,13.322,393168,0
2017-05-22,13.322,13.647,13.036,13.539,492876,0
2017-05-23,13.588,13.726,13.165,13.43,365288,0
2017-05-24,13.499,13.893,13.263,13.766,688253,0
2017-05-25,13.903,14.377,13.598,13.958,449773,0
2017-05-26,14.022,14.11,13.716,13.756,362260,0
2017-05-30,13.726,13.751,13.251,13.469,311458,0
2017-05-31,13.528,13.776,13.072,13.627,680552,0
2017-06-01,13.657,14.35,13.409,13.984,618240,0
2017-06-02,14.023,14.023,12.726,12.954,1674704,0
2017-06-05,12.904,13.578,12.597,13.469,1459821,0
2017-06-06,12.508,13.221,11.718,11.854,1971986,0
2017-06-07,11.864,11.884,11.141,11.557,1172353,0
2017-06-08,11.671,11.973,11.191,11.23,956906,0
2017-06-09,11.221,11.28,10.498,11.171,1560027,0
2017-06-12,11.666,11.775,10.844,10.874,1323618,0
2017-06-13,10.894,11.092,10.527,11.042,716352,0
2017-06-14,11.042,11.042,10.597,10.933,557350,0
2017-06-15,10.755,10.819,10.151,10.795,800106,0
2017-06-16,10.626,10.884,10.379,10.636,1082160,0
2017-06-19,10.607,10.805,10.399,10.408,1016806,0
2017-06-20,10.468,10.468,9.775,9.775,679342,0
2017-06-21,9.775,10.032,9.507,9.537,773734,0
2017-06-22,9.557,10.042,9.507,9.775,683538,0
2017-06-23,9.666,10.171,9.601,10.151,696594,0
2017-06-26,10.141,13.023,10.012,12.488,4459738,0
2017-06-27,12.468,12.488,11.636,11.953,1364815,0
2017-06-28,11.765,12.587,11.686,12.201,1495731,0
2017-06-29,9.4082,10.666,8.8734,9.4181,11970700,0
2017-06-30,9.4478,9.507,9.0319,9.1408,3018881,0
2017-07-03,9.1408,9.1705,7.4969,7.685,5918875,0
2017-07-05,7.7444,7.7643,7.0908,7.2988,4517221,0
2017-07-06,6.9324,6.9324,6.3085,6.3332,4858819,0
2017-07-07,6.358,7.0314,6.2688,6.764,4279618,0
2017-07-10,6.9324,6.9883,6.5659,6.6551,3226470,0
2017-07-11,6.6056,6.6749,6.1302,6.2886,3417444,0
2017-07-12,6.3184,6.4322,6.1104,6.2886,2788457,0
2017-07-13,6.3184,6.8531,6.249,6.4867,2937242,0
2017-07-14,6.457,6.659,6.3382,6.3382,1586908,0
2017-07-17,6.3283,6.5857,6.2886,6.4669,1169974,0
2017-07-18,6.4867,6.5935,6.3743,6.5659,1663884,0
2017-07-19,6.5362,6.7937,6.4875,6.665,1794622,0
2017-07-20,6.7343,6.8036,6.6155,6.6353,1488363,0
2017-07-21,6.6551,6.665,6.4471,6.6056,1158478,0
2017-07-24,6.5461,6.5758,6.3976,6.4669,689416,0
2017-07-25,6.4669,6.665,6.3976,6.4768,749925,0
2017-07-26,6.5065,6.5461,6.2589,6.3184,1389115,0
2017-07-27,6.3382,6.4867,6.3184,6.4867,856743,0
2017-07-28,6.3877,6.8036,6.3877,6.764,1660232,0
2017-07-31,6.8531,7.2097,6.665,6.7046,2632845,0
2017-08-01,6.6353,6.8333,6.457,6.8234,938671,0
2017-08-02,6.8234,6.8531,6.666,6.7343,551663,0
2017-08-03,6.6452,6.8036,6.4471,6.4917,911565,0
2017-08-04,6.4867,6.5362,6.3283,6.4471,735682,0
2017-08-07,6.4075,6.6749,6.3284,6.5065,600752,0
2017-08-08,6.457,6.7442,6.4372,6.4669,970280,0
2017-08-09,6.3679,6.6254,6.358,6.5263,501975,0
2017-08-10,6.4669,6.4768,6.2193,6.2886,1143298,0
2017-08-11,6.2986,6.3728,6.2193,6.2986,511698,0
2017-08-14,6.358,6.4867,6.2688,6.3877,401848,0
2017-08-15,6.4273,6.4867,6.0114,6.0708,937229,0
2017-08-16,6.0906,6.2589,6.0213,6.0213,458408,0
2017-08-17,5.9915,6.0213,5.5657,5.942,686031,0
2017-08-18,5.8628,5.9915,5.7947,5.9816,333809,0
2017-08-21,5.9816,6.0906,5.8826,5.942,389500,0
2017-08-22,5.942,6.2084,5.942,5.9915,409209,0
2017-08-23,5.9123,6.1401,5.9123,5.9618,423082,0
2017-08-24,6.0411,6.2391,6.0213,6.0609,939697,0
2017-08-25,6.0906,6.2094,5.9519,6.0411,575378,0
2017-08-28,6.0411,6.1896,6.0312,6.1203,849331,0
2017-08-29,6.0807,6.1847,6.051,6.15,336077,0
2017-08-30,6.22,6.25,5.97,6.03,631166,0
2017-08-31,6.08,6.13,5.86,5.92,727755,0
2017-09-01,5.94,6.09,5.91,6.07,592010,0
2017-09-05,6.08,6.17,5.73,5.76,1340944,0
2017-09-06,6.02,6.98,5.91,6.74,5160312,0
2017-09-07,6.83,6.98,6.51,6.7,2104223,0
2017-09-08,6.72,7.18,6.7,6.945,1648460,0
2017-09-11,6.95,6.99,6.55,6.8,859821,0
2017-09-12,6.82,7.12,6.77,6.85,1009223,0
2017-09-13,6.87,7.18,6.8441,7.06,1369573,0
2017-09-14,7.02,7.15,6.79,6.79,993787,0
2017-09-15,6.79,7.47,6.71,7.4,3450031,0
2017-09-18,7.49,7.63,7.05,7.06,1518700,0
2017-09-19,7.05,7.22,7.05,7.14,965726,0
2017-09-20,7.09,7.27,7.06,7.15,605077,0
2017-09-21,7.15,7.2025,6.84,6.86,640253,0
2017-09-22,6.83,6.92,6.795,6.81,492967,0
2017-09-25,6.77,7.01,6.73,6.74,804328,0
2017-09-26,6.75,6.82,6.34,6.35,1198270,0
2017-09-27,6.34,6.72,6.3,6.59,851809,0
2017-09-28,6.62,6.75,6.4,6.44,776378,0
2017-09-29,6.43,6.61,6.41,6.45,659733,0
2017-10-02,6.44,6.67,6.3356,6.6,626012,0
2017-10-03,6.64,6.72,6.54,6.68,464948,0
2017-10-04,6.62,6.82,6.62,6.72,423933,0
2017-10-05,6.76,6.85,6.66,6.7,420336,0
2017-10-06,6.63,6.72,6.47,6.53,347541,0
2017-10-09,6.51,6.61,5.865,5.89,2092005,0
2017-10-10,5.93,6.14,5.75,5.78,1348476,0
2017-10-11,5.78,5.8846,5.51,5.7,1752624,0
2017-10-12,5.7,5.7,5.22,5.32,1589210,0
2017-10-13,5.36,5.45,5.3,5.42,637335,0
2017-10-16,5.42,5.55,5.305,5.4,391411,0
2017-10-17,5.41,5.58,5.29,5.32,516684,0
2017-10-18,5.37,5.42,5.31,5.38,472003,0
2017-10-19,5.27,5.42,5.24,5.39,459387,0
2017-10-20,5.5,5.615,5.38,5.39,464716,0
2017-10-23,5.42,5.66,5.38,5.5,570817,0
2017-10-24,5.53,5.63,5.45,5.46,397365,0
2017-10-25,5.47,5.58,5.225,5.51,595497,0
2017-10-26,5.51,5.6215,5.175,5.24,1002722,0
2017-10-27,5.22,5.28,4.51,4.77,1976389,0
2017-10-30,4.81,4.86,4.57,4.57,686286,0
2017-10-31,4.59,4.68,4.395,4.41,1148094,0
2017-11-01,4.46,4.549,4.36,4.5,763900,0
2017-11-02,4.5,4.595,4.35,4.35,721459,0
2017-11-03,4.37,4.475,4.25,4.28,752687,0
2017-11-06,4.34,4.34,4.22,4.27,731515,0
2017-11-07,4.24,4.28,4.24,4.25,405448,0
2017-11-08,4.25,4.45,4.24,4.43,1107676,0
2017-11-09,4.44,4.71,4.35,4.66,1105474,0
2017-11-10,4.66,4.97,4.63,4.8,929127,0
