Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.317,14.596,14.287,14.551,312287,0
2005-02-28,14.418,14.853,14.372,14.834,449701,0
2005-03-01,14.893,15.135,14.7,15.135,442060,0
2005-03-02,15.04,15.286,14.834,15.238,476546,0
2005-03-03,15.238,15.315,14.9,14.965,298280,0
2005-03-04,15.06,15.266,14.844,15.238,280878,0
2005-03-07,15.173,15.266,14.992,14.992,179645,0
2005-03-08,14.9,15.199,14.893,14.938,206069,0
2005-03-09,14.844,14.938,14.543,14.719,293293,0
2005-03-10,14.815,14.873,14.646,14.7,242465,0
2005-03-11,14.646,14.834,14.495,14.665,363963,0
2005-03-14,14.71,14.929,14.579,14.767,383912,0
2005-03-15,14.776,14.795,14.391,14.596,414897,0
2005-03-16,14.504,14.606,14.326,14.401,208615,0
2005-03-17,14.401,14.456,14.257,14.391,178798,0
2005-03-18,14.466,14.513,14.238,14.427,419247,0
2005-03-21,14.427,15.04,14.372,14.795,418822,0
2005-03-22,14.795,14.9,14.456,14.551,230688,0
2005-03-23,14.551,14.56,14.41,14.427,187182,0
2005-03-24,14.437,14.606,14.427,14.427,177843,0
2005-03-28,14.418,14.579,14.346,14.372,172218,0
2005-03-29,14.372,14.446,14.267,14.287,243100,0
2005-03-30,14.297,14.418,14.228,14.363,229626,0
2005-03-31,14.326,14.446,14.2,14.297,259657,0
2005-04-01,14.372,14.513,14.099,14.248,509337,0
2005-04-04,14.248,14.326,14.173,14.287,366508,0
2005-04-05,14.277,14.363,14.137,14.181,233339,0
2005-04-06,14.137,14.418,14.137,14.173,271011,0
2005-04-07,14.164,14.401,14.137,14.238,154923,0
2005-04-08,14.19,14.248,14.089,14.21,274830,0
2005-04-11,14.181,14.21,14.137,14.137,320456,0
2005-04-12,14.089,14.401,14.089,14.21,403544,0
2005-04-13,14.154,14.218,14.032,14.072,277057,0
2005-04-14,14.014,14.137,13.786,13.853,408317,0
2005-04-15,13.853,13.863,13.211,13.25,325869,0
2005-04-18,13.192,14.21,13.192,14.117,505091,0
2005-04-19,14.418,14.418,13.619,13.815,392401,0
2005-04-20,13.805,13.882,13.543,13.543,245966,0
2005-04-21,13.683,14.005,13.663,13.976,192275,0
2005-04-22,13.948,13.948,13.468,13.571,238325,0
2005-04-25,13.636,13.711,13.421,13.476,171369,0
2005-04-26,13.43,13.525,13.192,13.192,295311,0
2005-04-27,13.211,13.515,13.184,13.439,235037,0
2005-04-28,13.382,13.439,13.192,13.23,222302,0
2005-04-29,13.23,13.325,13.155,13.221,222729,0
2005-05-02,13.269,13.476,13.102,13.363,150786,0
2005-05-03,13.269,13.525,13.093,13.174,193865,0
2005-05-04,13.075,13.391,13.075,13.363,195564,0
2005-05-05,13.288,13.459,13.164,13.449,203203,0
2005-05-06,13.288,13.636,13.117,13.543,818651,0
2005-05-09,13.619,13.931,13.571,13.911,247558,0
2005-05-10,13.911,13.911,13.211,13.211,412350,0
2005-05-11,13.221,13.334,13.005,13.279,272921,0
2005-05-12,13.306,13.495,13.164,13.211,190046,0
2005-05-13,13.279,13.363,13.102,13.23,179540,0
2005-05-16,13.25,14.117,13.25,14.117,378816,0
2005-05-17,13.901,14.267,13.844,14.146,485777,0
2005-05-18,14.228,14.504,14.19,14.446,317165,0
2005-05-19,14.391,14.391,14.117,14.277,280027,0
2005-05-20,14.287,14.446,14.228,14.326,217422,0
2005-05-23,14.326,14.504,14.307,14.427,233657,0
2005-05-24,14.277,14.466,14.181,14.466,167762,0
2005-05-25,14.427,14.656,14.228,14.466,413410,0
2005-05-26,14.446,14.834,14.446,14.785,197898,0
2005-05-27,14.748,14.785,14.513,14.513,138901,0
2005-05-31,14.446,14.919,14.446,14.728,237480,0
2005-06-01,14.738,15.164,14.738,15.011,263900,0
2005-06-02,14.956,15.306,14.956,15.296,284698,0
2005-06-03,15.266,15.363,15.145,15.296,294672,0
2005-06-06,15.296,15.363,14.956,15.011,210525,0
2005-06-07,15.05,15.454,14.938,14.956,219546,0
2005-06-08,14.938,15.248,14.863,14.863,134126,0
2005-06-09,14.938,15.208,14.776,15.191,117360,0
2005-06-10,15.286,15.315,15.021,15.06,155877,0
2005-06-13,15.011,15.173,14.883,15.04,172643,0
2005-06-14,14.983,15.228,14.983,15.228,151102,0
2005-06-15,15.173,15.266,14.795,15.097,297113,0
2005-06-16,15.164,15.399,15.164,15.315,161078,0
2005-06-17,15.408,15.552,15.164,15.306,420307,0
2005-06-20,15.173,15.315,14.9,15.078,265384,0
2005-06-21,15.078,15.257,15.03,15.135,113434,0
2005-06-22,15.191,15.218,14.795,14.947,424765,0
2005-06-23,14.956,15.078,14.673,14.68,204688,0
2005-06-24,14.776,14.776,14.257,14.326,268568,0
2005-06-27,14.21,14.372,14.154,14.363,286927,0
2005-06-28,14.456,14.834,14.381,14.834,234823,0
2005-06-29,14.844,15.145,14.795,15.145,178480,0
2005-06-30,15.164,15.218,14.7,14.7,175297,0
2005-07-01,14.636,14.883,14.636,14.863,235354,0
2005-07-05,14.863,15.257,14.853,15.257,253712,0
2005-07-06,15.266,15.306,14.947,15.06,373090,0
2005-07-07,14.893,15.04,14.656,14.844,131685,0
2005-07-08,14.893,15.296,14.825,15.218,186969,0
2005-07-11,15.173,15.315,15.126,15.173,220817,0
2005-07-12,15.078,15.218,15.04,15.078,276209,0
2005-07-13,15.011,15.191,14.973,15.087,270159,0
2005-07-14,15.087,15.117,14.956,14.983,238325,0
2005-07-15,14.992,15.107,14.91,14.983,174233,0
2005-07-18,14.893,15.05,14.844,14.883,195671,0
2005-07-19,15.04,15.513,15.03,15.389,262310,0
2005-07-20,15.276,15.945,15.276,15.879,275361,0
2005-07-21,15.926,15.993,15.552,15.596,207446,0
2005-07-22,15.542,15.973,15.542,15.926,149403,0
2005-07-25,15.851,16.049,15.778,15.778,208401,0
2005-07-26,15.907,16.211,15.879,15.926,337964,0
2005-07-27,15.983,16.012,15.842,15.907,165639,0
2005-07-28,15.973,16.491,15.926,16.257,293824,0
2005-07-29,16.257,16.529,16.22,16.491,420094,0
2005-08-01,16.453,16.661,16.257,16.34,263156,0
2005-08-02,16.37,16.643,16.323,16.559,175297,0
2005-08-03,16.568,16.699,16.275,16.606,145264,0
2005-08-04,16.51,16.586,16.069,16.36,210208,0
2005-08-05,16.491,16.738,16.257,16.661,406618,0
2005-08-08,16.671,16.916,16.418,16.51,329795,0
2005-08-09,16.519,16.606,16.303,16.313,211799,0
2005-08-10,16.491,16.858,16.201,16.427,396326,0
2005-08-11,16.398,16.625,16.238,16.35,151421,0
2005-08-12,16.257,16.331,15.822,16.201,262625,0
2005-08-15,16.238,16.303,15.917,16.265,236948,0
2005-08-16,16.22,16.22,15.926,15.973,209571,0
2005-08-17,15.973,16.323,15.805,16.114,109933,0
2005-08-18,16.022,16.293,15.879,16.114,278862,0
2005-08-19,16.124,16.34,16.049,16.152,157894,0
2005-08-22,16.181,16.38,16.096,16.34,146859,0
2005-08-23,16.303,16.35,15.993,16.077,167337,0
2005-08-24,16.096,16.238,15.832,15.87,218483,0
2005-08-25,15.87,16.283,15.87,16.096,135822,0
2005-08-26,16.096,16.134,15.739,16.059,131897,0
2005-08-29,15.965,16.031,15.768,16.012,158426,0
2005-08-30,16.012,16.114,15.633,16.039,174870,0
2005-08-31,16.022,16.114,15.889,16.114,223364,0
2005-09-01,16.114,16.568,16.059,16.37,248832,0
2005-09-02,16.501,16.501,15.993,16.031,118421,0
2005-09-06,16.191,16.728,16.134,16.519,212966,0
2005-09-07,16.398,16.633,16.313,16.606,146859,0
2005-09-08,16.437,16.446,16.124,16.275,105899,0
2005-09-09,16.37,16.661,16.303,16.661,119481,0
2005-09-12,16.576,16.718,16.437,16.606,171901,0
2005-09-13,16.453,16.643,16.247,16.418,138050,0
2005-09-14,16.473,16.596,16.134,16.238,157787,0
2005-09-15,16.293,16.453,16.031,16.152,96349,0
2005-09-16,16.23,16.539,16.23,16.36,482384,0
2005-09-19,16.36,16.39,16.012,16.049,124680,0
2005-09-20,16.171,16.559,15.983,15.983,285334,0
2005-09-21,15.87,16.238,15.623,16.086,227717,0
2005-09-22,16.077,16.181,15.889,16.039,151844,0
2005-09-23,15.552,16.37,15.552,16.275,251271,0
2005-09-26,16.37,16.418,15.758,15.813,180815,0
2005-09-27,15.813,16.437,15.788,16.201,313772,0
2005-09-28,16.077,16.211,15.633,15.642,451716,0
2005-09-29,15.691,16.039,15.445,16.039,228456,0
2005-09-30,16.039,16.161,15.955,16.105,191532,0
2005-10-03,16.049,16.161,15.965,16.114,235885,0
2005-10-04,16.114,16.114,15.879,15.945,264962,0
2005-10-05,15.86,15.879,15.416,15.416,231003,0
2005-10-06,15.435,15.661,15.218,15.454,207555,0
2005-10-07,15.493,15.606,15.363,15.493,110674,0
2005-10-10,15.503,15.503,15.117,15.208,189726,0
2005-10-11,15.208,15.208,14.427,14.446,361098,0
2005-10-12,14.466,14.728,14.287,14.616,296580,0
2005-10-13,14.56,14.893,14.513,14.795,235885,0
2005-10-14,14.795,14.973,14.616,14.91,219546,0
2005-10-17,14.947,15.181,14.758,15.181,225805,0
2005-10-18,15.266,15.454,15.05,15.315,314196,0
2005-10-19,15.334,15.587,14.929,15.587,234613,0
2005-10-20,15.445,15.596,14.992,15.266,190259,0
2005-10-21,15.276,15.561,15.173,15.218,158530,0
2005-10-24,15.266,15.623,15.266,15.606,145055,0
2005-10-25,15.483,15.642,15.078,15.372,186333,0
2005-10-26,15.257,15.552,15.218,15.381,172218,0
2005-10-27,15.296,15.464,15.021,15.107,154817,0
2005-10-28,15.363,15.416,14.853,15.173,254987,0
2005-10-31,15.315,15.552,15.257,15.286,274299,0
2005-11-01,15.164,15.315,14.919,15.145,235037,0
2005-11-02,15.097,15.464,15.097,15.454,266764,0
2005-11-03,15.464,15.596,15.334,15.353,330218,0
2005-11-04,15.315,15.454,15.199,15.353,106961,0
2005-11-07,15.483,15.542,15.228,15.315,196732,0
2005-11-08,15.181,15.296,15.002,15.276,182936,0
2005-11-09,15.228,15.464,15.097,15.344,154604,0
2005-11-10,15.325,15.381,14.983,15.257,203097,0
2005-11-11,15.154,15.408,15.145,15.325,102397,0
2005-11-14,15.399,15.399,15.021,15.191,134126,0
2005-11-15,15.107,15.181,14.825,14.956,189832,0
2005-11-16,14.91,14.992,14.646,14.883,137626,0
2005-11-17,14.919,15.164,14.834,15.07,165109,0
2005-11-18,15.07,15.218,14.938,15.078,176146,0
2005-11-21,15.173,15.248,14.992,15.191,202673,0
2005-11-22,15.097,15.173,14.929,15.078,246817,0
2005-11-23,14.992,15.135,14.938,15.097,256154,0
2005-11-25,15.097,15.154,14.844,15.126,64091,0
2005-11-28,15.078,15.173,14.738,14.738,183569,0
2005-11-29,14.748,15.03,14.7,14.9,181665,0
2005-11-30,14.938,15.426,14.929,15.399,418716,0
2005-12-01,15.445,15.552,15.334,15.454,216042,0
2005-12-02,15.454,15.454,14.805,14.947,232492,0
2005-12-05,14.929,14.992,14.513,14.929,250317,0
2005-12-06,15.671,15.671,14.656,14.656,326188,0
2005-12-07,14.656,14.965,14.551,14.785,614069,0
2005-12-08,14.785,15.03,14.665,14.758,177843,0
2005-12-09,14.738,15.021,14.738,14.983,141448,0
2005-12-12,14.956,15.002,14.719,14.748,147601,0
2005-12-13,14.748,15.05,14.68,14.893,162667,0
2005-12-14,14.893,15.07,14.805,14.9,154604,0
2005-12-15,14.795,14.825,14.437,14.533,199490,0
2005-12-16,14.533,14.57,14.381,14.427,584994,0
2005-12-19,14.372,14.456,14.127,14.164,281833,0
2005-12-20,14.107,14.267,13.948,14.117,311224,0
2005-12-21,14.062,14.248,14.042,14.164,284487,0
2005-12-22,14.164,14.317,14.137,14.267,204688,0
2005-12-23,14.336,14.485,14.287,14.456,140703,0
2005-12-27,14.456,14.523,14.032,14.072,197898,0
2005-12-28,14.099,14.381,13.995,14.346,193760,0
2005-12-29,14.427,14.437,14.277,14.381,247771,0
2005-12-30,14.257,14.297,14.107,14.146,216149,0
2006-01-03,14.181,14.363,13.901,14.248,370860,0
2006-01-04,14.248,14.523,14.228,14.427,211693,0
2006-01-05,14.446,14.523,14.372,14.437,140173,0
2006-01-06,14.533,14.551,14.228,14.456,149087,0
2006-01-09,14.533,14.767,14.513,14.673,134760,0
2006-01-10,14.56,14.738,14.446,14.719,220393,0
2006-01-11,14.719,14.863,14.533,14.863,258806,0
2006-01-12,14.785,14.844,14.646,14.758,158848,0
2006-01-13,14.758,15.097,14.665,15.03,321094,0
2006-01-17,14.883,14.973,14.748,14.938,244269,0
2006-01-18,14.938,15.208,14.929,15.199,238009,0
2006-01-19,15.154,15.739,14.983,15.671,409696,0
2006-01-20,15.768,15.768,15.426,15.552,341679,0
2006-01-23,15.579,15.748,15.513,15.71,277695,0
2006-01-24,15.768,16.247,15.719,16.022,313985,0
2006-01-25,16.031,16.031,15.671,15.917,173600,0
2006-01-26,16.012,16.114,15.832,16.105,154076,0
2006-01-27,16.105,16.38,16.086,16.37,142721,0
2006-01-30,16.35,16.549,16.313,16.427,142613,0
2006-01-31,16.323,16.709,16.201,16.709,198959,0
2006-02-01,16.586,17.031,16.51,16.994,304754,0
2006-02-02,16.955,17.056,16.39,16.437,388686,0
2006-02-03,16.293,16.83,16.293,16.643,143887,0
2006-02-06,16.576,16.68,16.35,16.606,163518,0
2006-02-07,16.616,16.661,16.059,16.152,241298,0
2006-02-08,16.114,16.275,15.965,16.181,227397,0
2006-02-09,16.265,16.418,16.181,16.211,141553,0
2006-02-10,16.134,16.35,15.965,16.34,126271,0
2006-02-13,16.247,16.275,15.993,16.247,167446,0
2006-02-14,16.257,16.926,16.124,16.596,192167,0
2006-02-15,16.596,16.906,16.51,16.877,262412,0
2006-02-16,16.877,16.877,16.529,16.775,161608,0
2006-02-17,16.775,16.775,16.331,16.473,279817,0
2006-02-21,16.586,17.396,16.519,17.359,1086051,0
2006-02-22,17.415,17.782,17.094,17.575,543293,0
2006-02-23,17.482,17.482,17.133,17.152,592317,0
2006-02-24,17.011,17.811,16.84,17.753,889215,0
2006-02-27,17.801,17.877,17.378,17.435,379561,0
2006-02-28,17.387,17.387,16.867,16.877,311647,0
2006-03-01,16.926,17.651,16.926,17.594,273768,0
2006-03-02,17.492,17.501,16.965,17.219,263368,0
2006-03-03,17.133,17.142,16.803,16.821,239918,0
2006-03-06,16.606,16.877,16.539,16.718,406407,0
2006-03-07,16.501,16.83,16.501,16.728,336799,0
2006-03-08,16.728,16.906,16.539,16.803,193123,0
2006-03-09,16.83,16.858,16.39,16.437,173069,0
2006-03-10,16.463,16.738,16.39,16.709,162455,0
2006-03-13,16.775,16.906,16.473,16.501,171688,0
2006-03-14,16.51,16.812,16.257,16.812,246604,0
2006-03-15,16.756,17.238,16.68,17.18,238220,0
2006-03-16,17.282,17.282,16.877,17.056,470605,0
2006-03-17,17.064,17.349,16.887,17.256,753394,0
2006-03-20,17.19,17.292,16.926,17.133,184314,0
2006-03-21,17.084,17.084,16.586,16.606,253395,0
2006-03-22,16.633,17.238,16.625,17.171,198004,0
2006-03-23,17.074,17.246,16.965,17.246,117890,0
2006-03-24,17.282,17.378,17.113,17.246,116616,0
2006-03-27,17.369,17.547,17.341,17.492,147283,0
2006-03-28,17.405,17.624,17.273,17.321,162987,0
2006-03-29,17.396,17.821,17.331,17.727,235354,0
2006-03-30,17.896,17.962,17.614,17.708,404603,0
2006-03-31,17.877,17.877,17.266,17.435,227717,0
2006-04-03,17.396,17.641,17.199,17.266,155029,0
2006-04-04,17.228,17.869,17.199,17.708,227080,0
2006-04-05,17.746,17.782,17.464,17.641,248832,0
2006-04-06,17.67,17.689,17.282,17.425,138901,0
2006-04-07,17.614,17.718,17.228,17.321,173704,0
2006-04-10,17.209,17.565,17.18,17.369,186012,0
2006-04-11,17.492,17.529,17.104,17.133,146114,0
2006-04-12,17.123,17.763,17.123,17.763,212117,0
2006-04-13,17.651,17.651,17.387,17.435,167337,0
2006-04-17,17.529,17.538,17.266,17.435,116724,0
2006-04-18,17.529,18.16,17.474,18.16,256579,0
2006-04-19,18.19,18.308,18.039,18.235,176572,0
2006-04-20,18.264,18.338,18.009,18.16,135611,0
2006-04-21,18.453,18.613,18.049,18.18,212542,0
2006-04-24,18.049,18.17,17.869,17.926,147708,0
2006-04-25,17.926,18.049,17.782,17.953,187605,0
2006-04-26,18.103,18.14,17.811,17.906,364176,0
2006-04-27,17.718,18.254,17.689,17.916,302311,0
2006-04-28,17.821,18.029,17.492,17.651,388686,0
2006-05-01,17.746,17.896,17.331,17.378,277695,0
2006-05-02,17.378,18.029,17.341,18.029,213602,0
2006-05-03,18.029,18.049,17.219,17.435,284804,0
2006-05-04,17.396,17.746,17.321,17.378,209146,0
2006-05-05,17.529,17.851,17.529,17.529,257850,0
2006-05-08,17.435,17.67,17.425,17.482,207342,0
2006-05-09,17.359,17.435,17.18,17.273,153544,0
2006-05-10,17.246,17.273,17.011,17.199,162139,0
2006-05-11,17.162,17.228,16.68,16.68,230261,0
2006-05-12,16.633,16.633,15.955,15.965,298492,0
2006-05-15,15.805,16.124,15.729,15.955,267932,0
2006-05-16,15.945,16.171,15.788,15.813,149301,0
2006-05-17,15.739,16.012,15.587,15.623,282151,0
2006-05-18,15.623,15.623,15.315,15.363,216361,0
2006-05-19,15.363,15.399,14.825,15.087,375422,0
2006-05-22,14.992,15.208,14.665,14.973,371284,0
2006-05-23,15.011,15.464,14.69,14.71,386352,0
2006-05-24,14.636,14.883,14.372,14.7,409271,0
2006-05-25,14.69,14.956,14.69,14.863,220077,0
2006-05-26,14.956,15.07,14.738,14.965,210208,0
2006-05-30,14.776,14.785,14.228,14.277,265172,0
2006-05-31,14.267,14.476,14.19,14.401,347832,0
2006-06-01,14.401,14.68,14.228,14.68,239387,0
2006-06-02,14.776,14.973,14.626,14.929,339027,0
2006-06-05,14.748,14.983,14.099,14.19,395161,0
2006-06-06,14.19,14.56,14.08,14.317,636245,0
2006-06-07,14.363,14.606,14.181,14.228,305494,0
2006-06-08,14.218,14.513,14.137,14.437,608019,0
2006-06-09,14.466,14.513,14.042,14.062,406513,0
2006-06-12,14.137,14.164,13.683,13.692,538621,0
2006-06-13,13.525,13.986,13.439,13.825,402057,0
2006-06-14,13.768,13.892,13.636,13.795,269842,0
2006-06-15,13.892,14.228,13.815,14.21,330433,0
2006-06-16,14.21,14.326,14.062,14.181,779708,0
2006-06-19,14.2,14.317,13.901,14.127,273662,0
2006-06-20,14.072,14.238,13.958,14.023,340832,0
2006-06-21,13.995,14.446,13.995,14.346,178904,0
2006-06-22,14.257,14.257,14.042,14.173,300824,0
2006-06-23,14.089,14.287,13.872,14.062,223790,0
2006-06-26,14.19,14.533,14.08,14.513,313560,0
2006-06-27,14.485,14.588,14.052,14.146,363325,0
2006-06-28,14.173,14.248,13.75,14.032,272281,0
2006-06-29,14.08,14.297,13.844,14.21,411925,0
2006-06-30,14.267,14.418,14.08,14.267,258170,0
2006-07-03,14.307,14.346,14.164,14.346,68866,0
2006-07-05,14.317,14.317,13.795,13.863,300507,0
2006-07-06,13.882,14.19,13.863,13.911,221878,0
2006-07-07,13.948,14.052,13.663,13.731,160227,0
2006-07-10,13.768,13.931,13.552,13.702,143887,0
2006-07-11,13.645,13.654,13.288,13.533,222302,0
2006-07-12,13.476,13.486,13.083,13.343,353881,0
2006-07-13,13.325,13.325,12.778,12.797,263049,0
2006-07-14,12.956,12.956,12.535,12.619,299447,0
2006-07-17,12.553,12.73,12.271,12.299,226867,0
2006-07-18,12.336,12.525,11.997,12.251,284487,0
2006-07-19,12.28,12.91,12.28,12.768,242358,0
2006-07-20,12.817,12.874,12.28,12.28,180389,0
2006-07-21,12.289,12.289,11.958,12.194,213921,0
2006-07-24,12.289,12.515,12.251,12.449,169884,0
2006-07-25,12.41,12.628,12.251,12.4,215511,0
2006-07-26,12.346,12.676,12.204,12.582,303372,0
2006-07-27,12.676,12.91,12.535,12.6,222302,0
2006-07-28,12.6,14.307,12.6,14.154,737476,0
2006-07-31,14.164,14.164,13.778,14.072,417655,0
2006-08-01,13.995,14.089,13.636,13.872,281833,0
2006-08-02,14.08,14.326,13.986,14.117,337541,0
2006-08-03,13.948,14.466,13.901,14.401,243100,0
2006-08-04,14.588,14.68,14.042,14.228,287668,0
2006-08-07,13.995,14.137,13.683,13.825,417123,0
2006-08-08,13.921,14.146,13.591,13.683,184314,0
2006-08-09,13.882,13.948,13.486,13.486,177948,0
2006-08-10,13.439,14.089,13.439,13.901,295311,0
2006-08-11,13.853,13.872,13.601,13.692,202886,0
2006-08-14,13.892,14.137,13.74,13.74,141659,0
2006-08-15,14.08,14.287,13.948,14.267,137836,0
2006-08-16,14.363,14.626,14.181,14.588,124680,0
2006-08-17,14.513,14.983,14.504,14.805,137946,0
2006-08-18,14.863,14.863,14.504,14.69,97199,0
2006-08-21,14.588,14.665,14.418,14.504,114176,0
2006-08-22,14.437,14.596,14.372,14.446,106430,0
2006-08-23,14.495,14.57,13.948,14.042,104731,0
2006-08-24,14.137,14.336,13.976,14.099,113539,0
2006-08-25,14.023,14.287,13.995,14.181,143250,0
2006-08-28,14.137,14.495,14.089,14.456,113965,0
2006-08-29,14.606,14.673,14.218,14.673,209146,0
2006-08-30,14.748,14.844,14.646,14.738,181345,0
2006-08-31,14.785,14.929,14.656,14.71,227822,0
2006-09-01,14.815,14.825,14.588,14.673,102714,0
2006-09-05,14.834,15.191,14.719,14.91,232914,0
2006-09-06,14.844,14.873,14.606,14.738,170204,0
2006-09-07,14.57,14.626,14.317,14.437,164261,0
2006-09-08,14.137,14.533,14.137,14.437,126380,0
2006-09-11,14.346,14.588,14.137,14.485,140703,0
2006-09-12,14.56,15.325,14.523,15.218,251166,0
2006-09-13,15.173,15.191,14.956,15.03,135822,0
2006-09-14,15.021,15.03,14.776,14.973,117784,0
2006-09-15,15.087,15.191,14.844,14.853,332768,0
2006-09-18,14.665,14.9,14.665,14.795,124148,0
2006-09-19,14.805,14.825,14.466,14.728,141764,0
2006-09-20,14.929,15.208,14.719,15.135,165217,0
2006-09-21,15.587,15.587,14.71,14.785,195034,0
2006-09-22,14.738,14.795,14.513,14.606,151526,0
2006-09-25,14.606,14.983,14.513,14.929,103351,0
2006-09-26,14.883,15.107,14.748,14.815,208086,0
2006-09-27,14.748,14.956,14.646,14.844,170734,0
2006-09-28,14.844,15.03,14.346,14.863,240131,0
2006-09-29,14.815,14.938,14.372,14.372,264324,0
2006-10-02,14.391,14.665,14.146,14.437,153119,0
2006-10-03,14.363,14.606,14.137,14.346,125637,0
2006-10-04,14.257,14.738,14.248,14.719,113326,0
2006-10-05,14.68,14.938,14.588,14.91,144099,0
2006-10-06,14.9,14.9,14.551,14.588,134126,0
2006-10-09,14.523,14.893,14.427,14.883,87541,0
2006-10-10,14.929,14.973,14.7,14.863,96349,0
2006-10-11,14.834,14.834,14.401,14.504,279817,0
2006-10-12,14.606,14.728,14.513,14.606,278862,0
2006-10-13,14.656,14.834,14.543,14.626,225485,0
2006-10-16,14.71,14.893,14.596,14.883,205219,0
2006-10-17,14.767,14.992,14.616,14.938,154393,0
2006-10-18,15.078,15.173,14.626,14.69,215300,0
2006-10-19,14.626,15.011,14.606,15.002,247029,0
2006-10-20,15.011,15.011,14.551,14.834,320456,0
2006-10-23,14.7,14.9,14.504,14.606,326188,0
2006-10-24,14.513,14.636,14.418,14.606,488962,0
2006-10-25,14.56,14.758,14.523,14.596,207871,0
2006-10-26,14.748,14.748,14.427,14.665,280666,0
2006-10-27,14.476,14.523,13.901,13.921,384549,0
2006-10-30,13.931,14.748,13.921,14.719,384763,0
2006-10-31,14.673,14.673,14.228,14.381,284591,0
2006-11-01,14.466,14.543,13.958,13.976,300933,0
2006-11-02,13.882,14.099,13.805,13.995,189726,0
2006-11-03,14.089,14.127,13.834,13.948,188455,0
2006-11-06,14.023,14.107,13.815,14.072,184742,0
2006-11-07,14.072,14.372,14.023,14.117,148981,0
2006-11-08,14.023,14.326,14.023,14.228,119588,0
2006-11-09,14.277,14.391,14.107,14.19,140703,0
2006-11-10,14.181,14.495,14.089,14.418,174233,0
2006-11-13,14.372,14.636,14.372,14.56,188348,0
2006-11-14,14.606,15.228,14.513,15.228,292021,0
2006-11-15,15.257,15.513,15.164,15.306,233127,0
2006-11-16,15.408,15.493,15.238,15.416,137309,0
2006-11-17,15.416,15.445,15.164,15.399,133277,0
2006-11-20,15.399,15.561,15.238,15.372,230688,0
2006-11-21,15.381,15.579,15.315,15.552,89346,0
2006-11-22,15.569,15.71,15.426,15.522,147708,0
2006-11-24,15.381,15.552,15.334,15.426,25891,0
2006-11-27,15.334,15.334,14.893,14.973,189726,0
2006-11-28,14.965,15.315,14.853,15.286,206175,0
2006-11-29,15.416,15.473,14.853,15.173,215407,0
2006-11-30,15.117,15.315,14.873,15.286,190152,0
2006-12-01,15.266,15.325,14.844,15.164,191424,0
2006-12-04,15.228,15.671,15.228,15.652,191108,0
2006-12-05,15.661,15.748,15.399,15.493,118737,0
2006-12-06,15.408,15.408,15.011,15.173,174659,0
2006-12-07,15.164,15.353,15.078,15.107,147071,0
2006-12-08,15.05,15.257,15.002,15.107,97729,0
2006-12-11,14.973,15.208,14.919,15.145,196095,0
2006-12-12,15.05,15.126,14.69,14.893,84148,0
2006-12-13,14.973,15.011,14.758,14.883,79902,0
2006-12-14,14.9,15.078,14.834,15.021,105687,0
2006-12-15,15.03,15.087,14.893,15.04,302948,0
2006-12-18,15.078,15.126,14.776,14.825,154179,0
2006-12-19,14.719,14.919,14.646,14.9,186969,0
2006-12-20,14.893,15.126,14.795,14.883,140598,0
2006-12-21,14.883,15.145,14.71,14.825,121391,0
2006-12-22,14.844,14.844,14.551,14.7,162987,0
2006-12-26,15.03,15.078,14.863,15.06,138264,0
2006-12-27,15.07,15.315,14.983,15.315,154604,0
2006-12-28,15.257,15.353,15.173,15.315,146433,0
2006-12-29,15.325,15.344,15.078,15.117,207446,0
2007-01-03,15.315,15.493,15.04,15.191,273236,0
2007-01-04,15.218,15.296,15.03,15.286,219333,0
2007-01-05,14.834,15.286,14.437,15.03,200656,0
2007-01-08,14.956,15.218,14.893,15.097,193865,0
2007-01-09,15.087,15.218,14.883,15.173,126911,0
2007-01-10,15.087,15.286,15.087,15.276,121074,0
2007-01-11,15.344,15.758,15.325,15.71,157999,0
2007-01-12,15.778,15.788,15.606,15.701,120014,0
2007-01-16,15.879,15.907,15.701,15.768,152801,0
2007-01-17,15.691,15.788,15.552,15.579,114601,0
2007-01-18,15.552,15.587,15.191,15.238,160758,0
2007-01-19,15.199,15.493,15.087,15.464,321094,0
2007-01-22,15.399,15.399,15.06,15.107,227397,0
2007-01-23,15.087,15.503,15.087,15.208,330538,0
2007-01-24,15.181,15.522,15.181,15.483,157682,0
2007-01-25,15.493,15.513,15.04,15.126,223468,0
2007-01-26,15.173,15.344,15.03,15.325,109507,0
2007-01-29,15.334,15.532,15.276,15.381,68656,0
2007-01-30,15.435,15.552,15.381,15.503,70988,0
2007-01-31,15.435,15.606,15.257,15.473,155772,0
2007-02-01,15.542,15.671,15.381,15.513,146327,0
2007-02-02,15.596,15.623,15.445,15.569,93059,0
2007-02-05,15.561,15.561,15.208,15.257,173490,0
2007-02-06,15.315,15.542,15.296,15.493,96668,0
2007-02-07,15.513,15.633,15.363,15.613,112904,0
2007-02-08,15.623,15.701,15.561,15.623,106004,0
2007-02-09,15.596,15.681,15.248,15.306,161503,0
2007-02-12,15.381,15.542,15.097,15.208,117407,0
2007-02-13,15.266,15.569,15.266,15.569,96052,0
2007-02-14,15.561,15.788,15.561,15.642,107040,0
2007-02-15,15.623,15.633,15.408,15.522,105158,0
2007-02-16,15.522,15.671,15.306,15.661,153967,0
2007-02-20,15.623,15.739,15.325,15.719,115133,0
2007-02-21,15.579,15.87,15.579,15.87,150570,0
2007-02-22,15.926,16.022,15.552,15.832,192909,0
2007-02-23,15.788,15.788,15.087,15.503,328310,0
2007-02-26,15.552,15.579,15.07,15.173,365660,0
2007-02-27,15.021,15.078,14.146,14.218,522282,0
2007-02-28,14.257,14.543,14.137,14.173,525042,0
2007-03-01,14.181,14.427,13.892,14.372,392825,0
2007-03-02,14.267,14.287,13.872,13.882,432724,0
2007-03-05,13.778,14.089,13.468,13.505,345501,0
2007-03-06,13.525,13.921,13.486,13.768,310483,0
2007-03-07,13.786,14.062,13.711,13.795,291912,0
2007-03-08,13.958,14.032,13.711,13.75,206386,0
2007-03-09,13.901,14.107,13.759,14.005,193973,0
2007-03-12,14.005,14.146,13.74,14.107,272073,0
2007-03-13,14.042,14.41,13.958,14.107,586903,0
2007-03-14,14.089,14.326,13.948,14.137,378502,0
2007-03-15,14.137,14.767,14.137,14.606,381044,0
2007-03-16,14.606,14.606,14.21,14.485,659802,0
2007-03-19,14.56,14.863,14.533,14.673,247452,0
2007-03-20,14.626,14.893,14.579,14.834,174978,0
2007-03-21,14.805,15.135,14.7,15.06,326188,0
2007-03-22,15.126,15.315,15.002,15.117,307405,0
2007-03-23,15.145,15.248,15.05,15.087,187074,0
2007-03-26,15.191,15.218,14.853,14.91,266978,0
2007-03-27,14.863,14.893,14.588,14.626,226335,0
2007-03-28,14.606,14.626,14.391,14.523,533422,0
2007-03-29,14.665,14.68,14.437,14.626,193760,0
2007-03-30,14.606,14.795,14.533,14.626,190578,0
2007-04-02,14.767,14.767,14.504,14.719,167868,0
2007-04-03,14.815,15.05,14.767,14.785,251912,0
2007-04-04,14.795,15.05,14.71,14.873,249470,0
2007-04-05,14.873,15.078,14.815,14.983,165322,0
2007-04-09,14.983,15.021,14.805,14.919,167548,0
2007-04-10,14.9,15.07,14.9,15.05,140703,0
2007-04-11,15.04,15.04,14.748,14.873,558359,0
2007-04-12,14.815,15.05,14.636,15.05,189515,0
2007-04-13,15.04,15.238,14.929,15.173,154604,0
2007-04-16,15.266,15.561,15.266,15.532,173278,0
2007-04-17,15.532,15.606,15.416,15.522,180920,0
2007-04-18,15.416,15.493,15.334,15.372,133064,0
2007-04-19,15.276,15.464,15.117,15.344,192379,0
2007-04-20,15.596,15.758,15.522,15.758,231214,0
2007-04-23,15.739,15.813,15.561,15.561,225063,0
2007-04-24,15.522,15.532,15.276,15.334,282257,0
2007-04-25,15.435,15.671,15.191,15.445,249470,0
2007-04-26,15.266,15.552,15.117,15.208,293399,0
2007-04-27,15.181,15.606,15.181,15.344,323855,0
2007-04-30,15.389,15.389,14.853,14.883,286352,0
2007-05-01,14.973,15.078,14.815,15.04,208508,0
2007-05-02,15.06,15.416,15.04,15.353,202566,0
2007-05-03,15.542,15.739,15.117,15.569,239387,0
2007-05-04,15.552,15.552,15.107,15.266,252970,0
2007-05-07,15.276,15.372,15.181,15.276,101867,0
2007-05-08,15.164,15.276,15.021,15.248,176675,0
2007-05-09,15.164,15.454,15.135,15.445,132001,0
2007-05-10,15.325,15.325,14.844,14.9,256579,0
2007-05-11,14.983,15.135,14.938,15.117,90301,0
2007-05-14,15.117,15.173,14.776,14.825,209464,0
2007-05-15,14.853,15.107,14.7,14.719,327141,0
2007-05-16,14.738,14.863,14.456,14.665,172327,0
2007-05-17,14.606,14.68,14.372,14.504,174340,0
2007-05-18,14.523,14.646,14.326,14.636,209782,0
2007-05-21,14.656,14.919,14.596,14.863,209889,0
2007-05-22,14.815,14.844,14.57,14.795,192701,0
2007-05-23,14.825,14.873,14.485,14.579,375633,0
2007-05-24,14.588,14.673,14.317,14.336,181555,0
2007-05-25,14.41,14.606,14.346,14.476,159803,0
2007-05-29,14.748,15.011,14.485,14.992,664893,0
2007-05-30,14.893,15.238,14.767,15.208,381152,0
2007-05-31,15.208,15.445,15.199,15.399,383407,0
2007-06-01,15.315,15.454,15.248,15.426,510396,0
2007-06-04,15.306,15.778,15.286,15.701,325761,0
2007-06-05,15.473,15.642,15.408,15.552,386456,0
2007-06-06,15.454,15.473,15.325,15.464,221269,0
2007-06-07,15.381,15.381,15.135,15.191,276103,0
2007-06-08,15.199,15.542,15.087,15.473,216149,0
2007-06-11,15.408,15.552,15.135,15.454,238539,0
2007-06-12,15.363,15.372,15.117,15.154,275572,0
2007-06-13,14.893,15.097,14.437,14.738,546581,0
2007-06-14,14.805,14.893,14.579,14.626,368738,0
2007-06-15,14.938,15.126,14.665,15.107,485248,0
2007-06-18,15.107,15.107,14.834,14.893,235461,0
2007-06-19,14.825,15.04,14.656,14.983,197578,0
2007-06-20,14.965,14.965,14.588,14.588,193653,0
2007-06-21,14.523,14.853,14.41,14.853,318228,0
2007-06-22,14.844,15.03,14.738,15.03,645052,0
2007-06-25,15.03,15.199,14.883,14.973,486097,0
2007-06-26,15.03,15.208,14.758,14.873,445669,0
2007-06-27,14.795,15.03,14.758,15.011,341997,0
2007-06-28,15.07,15.208,14.992,15.03,180920,0
2007-06-29,15.078,15.135,14.844,14.947,279393,0
2007-07-02,15.04,15.097,14.973,15.05,262520,0
2007-07-03,15.06,15.181,14.992,15.181,99639,0
2007-07-05,15.181,15.286,15.021,15.286,230261,0
2007-07-06,15.266,15.296,15.021,15.248,147813,0
2007-07-09,15.228,15.306,15.107,15.208,173388,0
2007-07-10,15.07,15.199,14.91,14.947,471985,0
2007-07-11,15.021,15.087,14.91,15.06,270798,0
2007-07-12,15.181,15.464,14.983,15.464,224426,0
2007-07-13,15.483,15.532,15.238,15.416,142613,0
2007-07-16,15.363,15.408,15.021,15.173,191214,0
2007-07-17,15.135,15.381,15.135,15.164,209889,0
2007-07-18,15.078,15.208,14.728,15.002,324488,0
2007-07-19,15.03,15.04,14.844,15.021,218163,0
2007-07-20,14.983,14.983,14.57,14.834,448429,0
2007-07-23,14.834,15.145,14.748,14.91,374045,0
2007-07-24,14.57,14.758,14.523,14.596,486945,0
2007-07-25,14.719,14.873,14.596,14.767,388051,0
2007-07-26,14.372,14.616,14.08,14.317,872766,0
2007-07-27,14.277,14.606,13.834,13.853,886350,0
2007-07-30,13.815,13.815,12.894,13.035,701822,0
2007-07-31,13.102,13.353,12.657,12.676,598150,0
2007-08-01,12.676,12.847,12.317,12.817,488326,0
2007-08-02,12.901,12.956,12.515,12.721,609612,0
2007-08-03,12.686,12.817,12.159,12.232,433042,0
2007-08-06,12.327,12.637,11.978,12.61,596135,0
2007-08-07,12.703,13.966,12.6,13.958,927520,0
2007-08-08,14.137,15.408,13.759,13.966,1297533,0
2007-08-09,13.911,15.126,13.911,14.938,1697787,0
2007-08-10,14.656,15.126,14.372,14.41,867885,0
2007-08-13,14.513,14.606,13.795,14.117,460842,0
2007-08-14,14.032,14.21,13.353,13.363,463707,0
2007-08-15,13.476,14.228,13.343,13.411,357596,0
2007-08-16,13.363,14.062,13.127,13.75,502968,0
2007-08-17,15.05,15.05,13.986,14.401,479413,0
2007-08-20,14.551,14.844,14.307,14.551,307405,0
2007-08-21,14.372,14.834,14.317,14.391,195138,0
2007-08-22,14.543,14.68,14.372,14.543,230900,0
2007-08-23,14.543,14.579,14.137,14.19,207342,0
2007-08-24,14.146,14.504,14.146,14.495,156304,0
2007-08-27,14.446,14.68,14.287,14.533,240978,0
2007-08-28,14.41,14.466,14.052,14.072,205963,0
2007-08-29,14.099,14.673,13.986,14.665,165639,0
2007-08-30,14.485,14.665,14.287,14.317,258702,0
2007-08-31,14.317,14.656,14.317,14.418,357703,0
2007-09-04,14.401,14.636,14.372,14.579,335420,0
2007-09-05,14.446,14.543,14.19,14.277,199700,0
2007-09-06,14.372,14.372,14.154,14.317,308572,0
2007-09-07,14.137,14.248,13.702,13.759,279393,0
2007-09-10,13.844,13.995,13.373,13.786,239175,0
2007-09-11,13.795,13.872,13.515,13.663,294355,0
2007-09-12,13.645,13.75,13.439,13.459,183998,0
2007-09-13,13.571,13.571,13.202,13.316,384018,0
2007-09-14,13.24,13.609,13.24,13.561,310694,0
2007-09-17,13.581,13.609,13.391,13.439,501801,0
2007-09-18,13.505,14.427,13.391,14.248,379669,0
2007-09-19,14.513,14.938,14.446,14.719,374256,0
2007-09-20,14.68,14.919,14.336,14.456,255834,0
2007-09-21,14.596,14.606,14.287,14.336,416699,0
2007-09-24,14.317,14.513,14.023,14.08,152056,0
2007-09-25,14.005,14.381,13.911,14.363,212435,0
2007-09-26,14.476,14.596,14.297,14.504,160546,0
2007-09-27,14.579,14.776,14.495,14.776,121922,0
2007-09-28,14.758,14.758,14.391,14.476,170414,0
2007-10-01,14.466,14.844,14.381,14.579,180071,0
2007-10-02,14.551,14.919,14.551,14.893,125426,0
2007-10-03,14.748,14.805,14.646,14.776,164686,0
2007-10-04,14.956,14.956,14.646,14.748,106854,0
2007-10-05,14.91,15.078,14.606,15.078,218694,0
2007-10-08,15.002,16.022,14.844,14.992,225274,0
2007-10-09,15.011,15.097,14.834,15.087,158848,0
2007-10-10,15.078,15.087,14.919,15.087,110992,0
2007-10-11,15.078,15.078,14.665,14.853,193334,0
2007-10-12,14.844,14.893,14.636,14.7,158956,0
2007-10-15,14.646,14.7,14.154,14.391,289898,0
2007-10-16,14.307,14.513,14.146,14.326,150360,0
2007-10-17,14.466,14.495,14.062,14.317,163730,0
2007-10-18,14.287,14.372,14.089,14.228,263580,0
2007-10-19,14.164,14.173,13.673,13.795,302311,0
2007-10-22,13.627,14.042,13.525,13.844,325338,0
2007-10-23,13.958,14.2,13.863,14.2,174024,0
2007-10-24,14.137,14.401,13.939,14.218,276846,0
2007-10-25,13.192,13.192,11.893,12.373,1327242,0
2007-10-26,12.439,13.055,12.346,12.995,533847,0
2007-10-29,13.065,13.11,12.74,12.937,336053,0
2007-10-30,12.91,13.117,12.535,12.563,338283,0
2007-10-31,12.563,12.787,12.429,12.619,599955,0
2007-11-01,12.449,12.449,12.035,12.4,856004,0
2007-11-02,12.525,12.535,12.025,12.307,604517,0
2007-11-05,12.222,12.299,11.79,12.035,764108,0
2007-11-06,12.025,12.307,11.968,12.261,731426,0
2007-11-07,12.11,12.28,11.893,11.968,660544,0
2007-11-08,12.1,12.159,11.704,12.1,488962,0
2007-11-09,11.922,12.363,11.741,12.11,723574,0
2007-11-12,12.159,12.373,12.006,12.035,425295,0
2007-11-13,12.139,12.383,11.731,12.213,480410,0
2007-11-14,12.299,12.299,11.799,11.874,234187,0
2007-11-15,11.893,11.893,11.602,11.78,360356,0
2007-11-16,11.79,11.884,11.345,11.443,457554,0
2007-11-19,11.385,11.414,11.111,11.129,337138,0
2007-11-20,11.119,11.29,10.864,11.129,268568,0
2007-11-21,11.101,11.216,10.8,10.8,338921,0
2007-11-23,10.873,11.29,10.838,11.187,112479,0
2007-11-26,11.207,11.225,10.565,10.565,439090,0
2007-11-27,10.565,10.828,10.376,10.657,466147,0
2007-11-28,10.8,11.101,10.754,11.062,502014,0
2007-11-29,10.999,11.253,10.942,11.037,301570,0
2007-11-30,11.167,11.197,10.8,10.838,359825,0
2007-12-03,10.754,10.781,10.461,10.489,303691,0
2007-12-04,10.424,10.942,10.366,10.873,1207241,0
2007-12-05,11.072,11.298,10.883,11.148,294035,0
2007-12-06,11.138,11.534,11.054,11.514,1243733,0
2007-12-07,11.602,11.695,11.514,11.621,245543,0
2007-12-10,11.621,11.687,11.461,11.621,230579,0
2007-12-11,11.562,11.621,10.903,11.157,514854,0
2007-12-12,11.355,11.572,10.781,10.846,357066,0
2007-12-13,10.781,10.838,10.555,10.696,361733,0
2007-12-14,10.716,10.903,10.526,10.536,482171,0
2007-12-17,10.508,10.603,10.3,10.3,252652,0
2007-12-18,10.414,10.593,10.198,10.565,343378,0
2007-12-19,10.565,10.565,10.31,10.442,257277,0
2007-12-20,10.545,10.545,10.27,10.489,428477,0
2007-12-21,10.603,10.933,10.565,10.933,808888,0
2007-12-24,11.009,11.244,10.979,11.216,153755,0
2007-12-26,11.138,11.308,11.037,11.207,264111,0
2007-12-27,11.187,11.244,10.706,10.734,327461,0
2007-12-28,10.734,10.923,10.648,10.726,243633,0
2007-12-31,10.781,10.791,10.48,10.575,423915,0
2008-01-02,10.565,10.565,10.159,10.318,415639,0
2008-01-03,10.29,10.366,10.198,10.218,447472,0
2008-01-04,10.103,10.113,9.537,9.575,507087,0
2008-01-07,9.717,9.781,9.518,9.622,451081,0
2008-01-08,9.622,9.971,9.3961,9.4228,448703,0
2008-01-09,9.378,9.546,9.188,9.471,447684,0
2008-01-10,9.368,9.614,9.0944,9.4228,390808,0
2008-01-11,9.3021,9.4417,9.188,9.2726,306059,0
2008-01-14,9.3207,9.518,9.2726,9.4329,222527,0
2008-01-15,9.3305,9.3859,9.0374,9.1521,205433,0
2008-01-16,9.16,9.4228,9.16,9.1978,379985,0
2008-01-17,9.2252,9.2446,8.8491,8.868,308147,0
2008-01-18,8.8869,9.16,8.7737,9.0277,658317,0
2008-01-22,8.7266,9.3859,8.5759,9.3207,587539,0
2008-01-23,9.0469,10.075,8.9057,10.046,564388,0
2008-01-24,10.113,10.13,9.527,9.595,341466,0
2008-01-25,10.13,10.942,10.075,10.13,1018368,0
2008-01-28,10.13,10.433,9.951,10.433,457872,0
2008-01-29,10.433,10.565,10.075,10.545,262412,0
2008-01-30,10.499,10.952,10.395,10.451,342317,0
2008-01-31,10.27,11.046,10.149,10.923,356003,0
2008-02-01,10.979,11.216,10.667,10.763,365976,0
2008-02-04,10.667,10.791,10.526,10.648,313085,0
2008-02-05,10.526,10.526,9.981,10.093,464761,0
2008-02-06,10.188,10.338,9.932,9.999,467844,0
2008-02-07,9.99,10.198,9.781,10.065,334380,0
2008-02-08,10.017,10.29,9.904,10.149,238325,0
2008-02-11,10.179,10.433,9.961,10.227,284698,0
2008-02-12,10.318,10.638,10.188,10.489,277827,0
2008-02-13,10.62,10.734,10.603,10.648,341786,0
2008-02-14,10.734,10.734,10.414,10.48,352078,0
2008-02-15,10.424,10.461,10.218,10.433,177419,0
2008-02-19,10.518,10.583,10.28,10.357,153967,0
2008-02-20,10.3,10.451,10.26,10.357,261140,0
2008-02-21,10.451,10.593,10.113,10.149,188348,0
2008-02-22,10.159,10.234,9.762,9.981,219387,0
2008-02-25,10.113,10.565,10.065,10.471,678500,0
2008-02-26,10.499,10.603,10.357,10.366,533213,0
2008-02-27,10.696,11.903,10.471,11.78,1829633,0
2008-02-28,11.741,12.317,11.582,11.668,931500,0
2008-02-29,11.524,11.761,11.28,11.375,582979,0
2008-03-03,11.28,11.592,11.138,11.385,357321,0
2008-03-04,11.261,11.582,11.187,11.433,362582,0
2008-03-05,11.572,11.65,11.054,11.27,384867,0
2008-03-06,11.187,11.308,10.913,10.913,271751,0
2008-03-07,10.838,11.317,10.838,11.197,365130,0
2008-03-10,11.27,11.345,10.952,11.216,380624,0
2008-03-11,11.572,11.893,11.345,11.865,406727,0
2008-03-12,11.922,11.94,11.621,11.678,361310,0
2008-03-13,11.534,12.11,11.375,11.978,261777,0
2008-03-14,12.053,12.176,11.355,11.582,415429,0
2008-03-17,11.216,11.932,10.499,11.711,344863,0
2008-03-18,11.968,12.637,11.856,12.6,386884,0
2008-03-19,12.544,12.864,12.159,12.159,484718,0
2008-03-20,12.317,12.419,12.015,12.251,1052205,0
2008-03-24,12.251,12.976,12.119,12.837,322817,0
2008-03-25,12.894,13.145,12.807,13.11,203842,0
2008-03-26,13.075,13.543,12.855,13.525,360882,0
2008-03-27,13.525,13.525,12.582,12.619,592175,0
2008-03-28,12.686,13.411,12.563,13.055,377904,0
2008-03-31,13.055,13.279,12.928,13.155,242995,0
2008-04-01,13.421,13.636,13.164,13.601,407839,0
2008-04-02,13.663,13.844,13.486,13.683,230614,0
2008-04-03,13.591,13.627,13.288,13.533,254072,0
2008-04-04,13.591,13.702,13.221,13.505,220393,0
2008-04-07,13.43,13.505,12.73,12.787,582979,0
2008-04-08,12.807,13.065,12.676,12.901,272073,0
2008-04-09,12.864,13.083,12.41,12.468,223790,0
2008-04-10,12.439,12.894,12.439,12.787,141129,0
2008-04-11,12.657,12.787,12.336,12.4,223186,0
2008-04-14,12.317,12.721,12.299,12.439,144256,0
2008-04-15,12.468,12.901,12.373,12.797,218515,0
2008-04-16,12.946,13.279,12.937,13.083,317000,0
2008-04-17,12.946,13.127,12.817,13.015,138796,0
2008-04-18,13.211,13.853,13.065,13.515,374782,0
2008-04-21,13.391,13.515,13.269,13.401,160778,0
2008-04-22,13.325,13.391,12.91,13.055,217043,0
2008-04-23,13.11,13.23,12.894,13.015,178051,0
2008-04-24,13.045,13.334,12.573,13.23,229766,0
2008-04-25,13.288,13.401,13.055,13.316,163656,0
2008-04-28,13.306,13.439,13.11,13.297,283040,0
2008-04-29,13.343,13.343,13.117,13.221,226356,0
2008-04-30,13.325,13.449,13.035,13.083,215980,0
2008-05-01,13.174,13.571,13.025,13.391,261820,0
2008-05-02,13.055,13.316,11.592,12.184,938910,0
2008-05-05,12.28,12.74,11.997,12.363,605018,0
2008-05-06,12.419,12.807,12.271,12.686,338693,0
2008-05-07,12.573,12.827,12.299,12.336,219796,0
2008-05-08,12.41,12.582,12.28,12.488,171614,0
2008-05-09,12.363,12.657,12.336,12.535,165604,0
2008-05-12,12.573,12.817,12.497,12.787,282606,0
2008-05-13,12.817,12.817,12.553,12.758,220533,0
2008-05-14,12.768,13.102,12.768,12.919,204420,0
2008-05-15,13.005,13.005,12.637,12.976,95903,0
2008-05-16,13.015,13.015,12.458,12.703,177379,0
2008-05-19,12.686,12.703,12.4,12.449,294940,0
2008-05-20,12.393,12.592,12.261,12.478,185952,0
2008-05-21,12.515,12.749,12.251,12.373,193421,0
2008-05-22,12.419,12.619,12.204,12.307,206454,0
2008-05-23,12.241,12.28,11.751,11.949,418771,0
2008-05-27,11.997,12.251,11.932,12.213,192830,0
2008-05-28,12.271,12.41,12.176,12.41,227914,0
2008-05-29,12.383,12.703,12.383,12.592,192101,0
2008-05-30,12.676,12.713,12.4,12.703,287953,0
2008-06-02,12.61,12.657,12.119,12.222,136838,0
2008-06-03,12.307,12.419,12.1,12.28,179391,0
2008-06-04,12.289,12.61,12.222,12.439,167121,0
2008-06-05,12.41,13.035,12.41,12.966,386253,0
2008-06-06,12.874,12.966,12.628,12.847,382435,0
2008-06-09,12.778,12.937,12.582,12.864,251703,0
2008-06-10,12.797,13.093,12.749,12.966,237532,0
2008-06-11,12.937,12.937,12.544,12.544,493031,0
2008-06-12,12.628,12.874,12.544,12.666,231147,0
2008-06-13,12.807,12.928,12.592,12.778,186241,0
2008-06-16,12.686,13.075,12.666,12.995,156108,0
2008-06-17,12.946,12.976,12.73,12.855,256456,0
2008-06-18,12.827,13.221,12.787,12.928,289020,0
2008-06-19,12.91,13.627,12.91,13.571,338784,0
2008-06-20,13.164,13.601,12.73,13.127,535243,0
2008-06-23,13.24,13.306,12.937,12.966,136904,0
2008-06-24,12.855,13.221,12.696,13.102,235793,0
2008-06-25,13.192,13.363,13.075,13.202,195324,0
2008-06-26,13.055,13.055,11.317,11.514,1136108,0
2008-06-27,11.433,12.129,11.054,11.554,1186313,0
2008-06-30,11.534,11.562,10.864,11.308,476507,0
2008-07-01,11.009,11.582,11.009,11.197,363611,0
2008-07-02,11.197,11.308,11.054,11.111,560822,0
2008-07-03,11.157,11.375,10.903,11.111,223256,0
2008-07-07,11.216,11.385,11.018,11.225,315120,0
2008-07-08,11.345,12.525,11.225,12.4,788926,0
2008-07-09,11.621,11.621,11.046,11.138,956934,0
2008-07-10,11.157,11.495,10.923,11.072,523285,0
2008-07-11,10.952,11.111,10.575,10.8,518767,0
2008-07-14,10.913,10.913,10.451,10.545,281124,0
2008-07-15,10.357,11.081,10.28,10.828,274665,0
2008-07-16,10.838,11.621,10.638,11.582,245071,0
2008-07-17,11.572,11.978,11.355,11.958,233729,0
2008-07-18,11.949,11.958,11.485,11.524,318928,0
2008-07-21,11.477,11.562,11.244,11.405,283494,0
2008-07-22,11.355,12.261,11.308,12.213,331449,0
2008-07-23,12.204,12.363,11.554,12.063,338592,0
2008-07-24,12.159,12.383,11.932,12.006,476987,0
2008-07-25,11.78,13.334,11.27,12.4,1143089,0
2008-07-28,12.261,12.986,12.261,12.817,999765,0
2008-07-29,12.901,13.221,12.827,13.155,776079,0
2008-07-30,13.259,14.052,13.259,13.844,1177029,0
2008-07-31,13.561,13.863,13.495,13.543,635252,0
2008-08-01,13.702,13.702,13.164,13.23,647965,0
2008-08-04,13.259,13.636,13.127,13.476,661418,0
2008-08-05,13.382,13.986,13.184,13.948,606717,0
2008-08-06,13.939,14.137,13.786,14.062,370651,0
2008-08-07,13.759,14.228,13.627,13.654,514847,0
2008-08-08,13.692,14.277,13.505,14.099,549095,0
2008-08-11,14.107,14.738,13.853,14.673,633964,0
2008-08-12,14.56,14.956,14.495,14.758,377892,0
2008-08-13,14.728,14.983,14.626,14.9,282956,0
2008-08-14,14.626,15.266,14.437,15.04,279900,0
2008-08-15,15.173,15.266,14.71,15.06,390132,0
2008-08-18,15.126,15.372,14.853,14.9,398989,0
2008-08-19,14.992,15.208,14.71,14.795,428147,0
2008-08-20,14.844,14.929,14.56,14.7,251573,0
2008-08-21,14.533,14.748,14.372,14.456,218165,0
2008-08-22,14.543,14.636,14.218,14.466,411176,0
2008-08-25,14.391,14.626,14.127,14.336,270853,0
2008-08-26,14.401,14.485,14.218,14.391,212068,0
2008-08-27,14.466,15.07,14.173,15.03,378810,0
2008-08-28,15.107,15.344,14.893,15.315,315504,0
2008-08-29,15.266,15.389,15.03,15.107,288859,0
2008-09-02,15.552,16.003,14.947,15.011,699675,0
2008-09-03,15.011,15.445,14.815,15.389,489098,0
2008-09-04,15.208,15.218,14.636,14.748,410555,0
2008-09-05,14.626,14.758,14.228,14.427,416761,0
2008-09-08,14.919,14.947,14.19,14.427,1016390,0
2008-09-09,14.466,14.758,14.173,14.173,450431,0
2008-09-10,14.164,14.427,14.014,14.307,552535,0
2008-09-11,14.164,14.372,13.911,14.326,427949,0
2008-09-12,14.19,14.853,14.146,14.805,342437,0
2008-09-15,14.127,14.446,13.863,14.072,611874,0
2008-09-16,13.795,14.91,13.795,14.815,725734,0
2008-09-17,14.466,14.893,13.921,14.08,615036,0
2008-09-18,14.381,14.401,13.459,14.154,1040943,0
2008-09-19,13.948,16.491,13.948,14.57,1639618,0
2008-09-22,14.456,14.719,14.023,14.042,702829,0
2008-09-23,14.042,14.346,13.259,13.411,997313,0
2008-09-24,13.515,13.759,13.117,13.184,717037,0
2008-09-25,13.055,13.343,12.884,13.102,506380,0
2008-09-26,13.102,13.192,12.797,13.117,285287,0
2008-09-29,12.91,12.919,11.968,12.053,372002,0
2008-09-30,12.4,12.946,12.081,12.91,440542,0
2008-10-01,12.299,12.696,10.451,11.414,1255139,0
2008-10-02,11.197,11.485,10.433,10.545,612264,0
2008-10-03,10.716,11.037,10.227,10.29,508129,0
2008-10-06,9.781,10.518,9.688,10.338,674302,0
2008-10-07,10.555,10.555,9.595,9.707,405928,0
2008-10-08,9.3305,10.159,9.3305,9.614,657452,0
2008-10-09,9.659,9.791,8.5759,8.6513,490882,0
2008-10-10,7.9822,9.368,7.7937,9.0277,711486,0
2008-10-13,9.527,9.604,8.9057,9.1978,526167,0
2008-10-14,9.2922,9.632,8.9719,9.3207,730554,0
2008-10-15,9.0755,9.0848,8.2743,8.2743,567091,0
2008-10-16,8.331,8.5665,7.5393,8.312,1303065,0
2008-10-17,7.8125,8.51,7.558,8.0197,717540,0
2008-10-20,8.1141,8.3025,7.8783,8.2931,363835,0
2008-10-21,8.1423,8.2555,7.7278,7.737,262032,0
2008-10-22,7.5393,7.737,7.0774,7.266,301752,0
2008-10-23,7.1998,7.4166,6.5215,6.8984,499419,0
2008-10-24,6.2671,6.823,6.1445,6.5591,360450,0
2008-10-27,6.2762,6.6346,6.1257,6.1257,412713,0
2008-10-28,6.2293,6.8041,5.9935,6.7758,325985,0
2008-10-29,6.7382,7.6052,6.7004,7.2188,395958,0
2008-10-30,7.1623,7.5393,6.5121,7.5015,374820,0
2008-10-31,7.5015,8.1988,7.3129,8.0197,449169,0
2008-11-03,8.1141,8.4441,7.7184,7.7937,368089,0
2008-11-04,7.9446,8.2178,7.8032,8.0481,262921,0
2008-11-05,7.9257,8.4912,7.8783,8.2931,545980,0
2008-11-06,8.1614,8.1614,7.7088,7.737,391625,0
2008-11-07,7.822,7.8313,7.2754,7.5299,392992,0
2008-11-10,7.7278,7.7752,7.1718,7.3791,373575,0
2008-11-11,7.266,7.4922,7.0585,7.1812,301116,0
2008-11-12,7.0019,7.1812,6.4552,6.465,342651,0
2008-11-13,6.531,7.1812,6.1257,7.1718,648572,0
2008-11-14,7.0774,7.266,6.3708,6.4463,317764,0
2008-11-17,6.3896,6.7476,6.2387,6.465,326592,0
2008-11-18,6.4934,6.7476,5.89,6.2954,382416,0
2008-11-19,6.3329,6.3329,5.6544,5.6638,491551,0
2008-11-20,5.5884,5.6074,5.089,5.1456,592606,0
2008-11-21,5.2774,5.2774,4.8064,5.2305,604996,0
2008-11-24,5.2397,5.843,5.2397,5.6734,588286,0
2008-11-25,5.7109,5.9089,5.5412,5.9089,382042,0
2008-11-26,5.758,6.531,5.6734,6.4743,428624,0
2008-11-28,6.4463,6.7289,6.3799,6.6157,192825,0
2008-12-01,6.4178,6.4552,5.579,5.6262,390624,0
2008-12-02,5.5508,6.2482,5.5508,6.2104,713007,0
2008-12-03,6.0502,6.6627,5.9844,6.4082,522520,0
2008-12-04,6.4934,6.5121,6.135,6.3329,574429,0
2008-12-05,6.2104,6.7004,5.9935,6.6817,355003,0
2008-12-08,6.9548,7.3129,6.6252,7.2094,416626,0
2008-12-09,7.1718,7.6523,6.9737,7.0963,389546,0
2008-12-10,7.0397,7.4355,6.9928,7.1623,481452,0
2008-12-11,7.1248,7.4545,6.71,6.823,399100,0
2008-12-12,6.7946,7.3224,6.3708,7.2094,289399,0
2008-12-15,7.2188,7.2942,6.5875,6.7758,213096,0
2008-12-16,6.9737,7.4073,6.7946,7.3695,427822,0
2008-12-17,7.2377,7.7752,7.2094,7.4355,630337,0
2008-12-18,7.4638,7.6713,7.2377,7.4355,357110,0
2008-12-19,7.6994,8.3688,7.5299,8.0575,770283,0
2008-12-22,8.1423,8.1423,7.115,7.6052,331796,0
2008-12-23,7.7184,7.7184,7.1623,7.2754,238932,0
2008-12-24,7.2094,7.4449,7.0585,7.1623,197919,0
2008-12-26,7.1718,7.4073,7.1435,7.4073,128411,0
2008-12-29,7.4073,7.5486,7.0305,7.2188,352359,0
2008-12-30,7.332,7.3978,7.0585,7.3037,251349,0
2008-12-31,7.3884,7.8692,7.1057,7.737,262409,0
2009-01-02,7.7184,8.1614,7.5299,8.0669,232526,0
2009-01-05,8.0952,8.3216,7.9162,8.1988,305269,0
2009-01-06,8.3025,8.7454,8.1705,8.4816,305313,0
2009-01-07,8.2555,8.3872,7.935,8.1235,275669,0
2009-01-08,8.1423,8.3497,7.9067,8.3025,254455,0
2009-01-09,8.3216,8.3216,7.7752,7.8881,243639,0
2009-01-12,8.0669,8.0669,7.4828,7.5769,294531,0
2009-01-13,7.558,7.7184,7.3508,7.5299,345949,0
2009-01-14,7.5393,7.5393,7.0114,7.087,305396,0
2009-01-15,6.9458,7.2848,6.5967,7.266,510440,0
2009-01-16,7.3978,7.4355,6.9928,7.3602,295669,0
2009-01-20,7.4073,7.4073,6.6064,6.6533,295662,0
2009-01-21,6.6533,7.0397,6.5026,7.0114,228331,0
2009-01-22,6.7192,6.9737,6.5402,6.691,218315,0
2009-01-23,6.4934,7.0585,6.2293,6.7946,242673,0
2009-01-26,6.8325,7.1718,6.7192,6.8891,247746,0
2009-01-27,6.8891,7.1529,6.8891,6.9737,219102,0
2009-01-28,7.1057,7.511,7.0774,7.4166,201279,0
2009-01-29,7.2942,7.332,6.7289,6.7664,311419,0
2009-01-30,6.8135,6.9548,6.3236,6.361,410491,0
2009-02-02,6.3517,6.7476,6.2104,6.5591,574441,0
2009-02-03,6.6346,6.7569,6.4366,6.5967,477857,0
2009-02-04,6.6252,6.9643,6.6252,6.7569,212572,0
2009-02-05,6.7382,7.134,6.7289,6.9737,342063,0
2009-02-06,6.9548,7.4732,6.9172,7.3884,256892,0
2009-02-09,7.3602,7.3884,7.087,7.2094,370661,0
2009-02-10,7.1623,7.5202,6.8135,6.8513,521345,0
2009-02-11,6.9078,7.1623,6.823,7.0208,326522,0
2009-02-12,6.8325,7.0019,6.6064,6.9832,236364,0
2009-02-13,7.0019,7.2754,6.8135,6.9832,358314,0
2009-02-17,6.6439,6.7758,6.4934,6.5686,302096,0
2009-02-18,6.5967,6.8135,6.3989,6.691,323846,0
2009-02-19,6.8891,6.8891,6.531,6.5686,232677,0
2009-02-20,6.4366,6.5402,6.1257,6.2954,336461,0
2009-02-23,6.3799,6.6817,6.069,6.0785,330296,0
2009-02-24,6.286,6.5967,6.1161,6.5026,379975,0
2009-02-25,6.4272,6.4743,5.9935,6.069,230956,0
2009-02-26,6.531,7.3037,6.3708,6.4934,416112,0
2009-02-27,6.3236,6.4366,5.73,5.9561,465744,0
2009-03-02,5.7489,5.9371,4.7873,4.844,850499,0
2009-03-03,4.91,4.9666,4.4574,4.5328,772914,0
2009-03-04,4.5328,4.665,4.0807,4.3447,639462,0
2009-03-05,4.2409,4.2409,3.7037,3.7319,482596,0
2009-03-06,3.7978,3.9299,3.6473,3.7602,402672,0
2009-03-09,3.7037,3.9392,3.515,3.5341,384806,0
2009-03-10,3.5718,3.8263,3.5718,3.6942,523380,0
2009-03-11,3.713,3.8923,3.6189,3.7507,319614,0
2009-03-12,3.7225,4.1655,3.6001,4.1655,321220,0
2009-03-13,4.128,4.2692,3.9676,4.1182,295215,0
2009-03-16,4.156,4.4764,4.1089,4.128,215153,0
2009-03-17,4.1465,4.5328,4.09,4.5328,266860,0
2009-03-18,4.5236,4.8815,4.382,4.7402,268516,0
2009-03-19,4.8158,5.0513,4.7402,4.91,259961,0
2009-03-20,4.9381,5.0419,4.5328,4.5328,359035,0
2009-03-23,4.6272,5.2587,4.5612,5.2587,355303,0
2009-03-24,5.1268,5.2962,4.9193,4.9381,203304,0
2009-03-25,5.1268,5.3624,4.6931,4.9855,256064,0
2009-03-26,5.0795,5.4375,4.9287,5.4375,299652,0
2009-03-27,5.3246,5.494,5.1832,5.2493,271096,0
2009-03-30,5.1079,5.1738,4.7496,4.9193,198310,0
2009-03-31,4.9476,5.2021,4.9476,4.9666,225311,0
2009-04-01,4.7781,5.1832,4.6461,5.1079,397741,0
2009-04-02,5.2774,5.8616,5.2397,5.6734,411515,0
2009-04-03,5.6922,5.9089,5.5602,5.9089,217624,0
2009-04-06,5.8616,5.8806,5.5038,5.6734,277257,0
2009-04-07,5.5508,5.6638,5.2871,5.3624,211451,0
2009-04-08,5.4282,5.5412,5.3152,5.4566,158752,0
2009-04-09,5.6544,5.8806,5.5318,5.7864,283709,0
2009-04-13,5.6922,5.7864,5.4752,5.7109,184637,0
2009-04-14,5.7391,5.89,5.2871,5.3624,569849,0
2009-04-15,5.4187,5.8712,5.3624,5.8243,379591,0
2009-04-16,5.8712,6.1538,5.73,6.0973,406348,0
2009-04-17,6.135,6.9643,6.0125,6.8891,479102,0
2009-04-20,6.7004,6.7289,5.5225,5.6922,522925,0
2009-04-21,5.4661,6.6817,5.1079,6.6346,478411,0
2009-04-22,6.4934,7.0492,6.4366,6.7289,352806,0
2009-04-23,6.7382,6.8891,6.361,6.5686,243924,0
2009-04-24,6.6252,7.3884,6.5121,7.2566,452633,0
2009-04-27,7.0774,7.3414,6.9078,6.9928,438410,0
2009-04-28,6.9172,7.3884,6.823,7.1718,309384,0
2009-04-29,7.1812,8.0764,7.087,7.8692,330383,0
2009-04-30,7.8783,8.1235,7.266,7.3224,403400,0
2009-05-01,7.9162,8.1895,7.3224,8.0386,483543,0
2009-05-04,8.0386,8.6419,7.5393,8.5004,444852,0
2009-05-05,8.4343,8.5665,8.0294,8.406,473702,0
2009-05-06,8.557,8.557,7.935,8.1895,302305,0
2009-05-07,8.1988,8.312,7.6617,7.8125,353003,0
2009-05-08,7.8881,8.4343,7.7752,8.3402,247657,0
2009-05-11,8.0106,8.3025,7.8125,8.0386,261054,0
2009-05-12,8.0764,8.1988,7.4922,7.8313,277544,0
2009-05-13,7.5769,7.6429,7.2188,7.2377,295118,0
2009-05-14,7.2848,7.7278,7.1905,7.558,364583,0
2009-05-15,7.5675,7.8313,7.4732,7.6994,319431,0
2009-05-18,7.7278,8.1517,7.6617,8.1048,282540,0
2009-05-19,8.001,8.2459,7.8313,8.1423,219832,0
2009-05-20,8.2085,8.4721,7.9446,8.0386,297049,0
2009-05-21,7.8974,8.0106,7.6713,7.9917,215199,0
2009-05-22,8.0197,8.1423,7.8125,7.822,208228,0
2009-05-26,7.7088,8.463,7.7088,8.406,207077,0
2009-05-27,8.3688,8.4532,7.9257,7.9446,212046,0
2009-05-28,7.9822,8.1614,7.6617,8.0197,212530,0
2009-05-29,8.0669,8.1895,7.7752,8.0858,359983,0
2009-06-01,8.2838,8.4816,7.9917,8.0106,391244,0
2009-06-02,8.0764,8.4816,7.9822,8.2931,698157,0
2009-06-03,8.2366,8.331,7.7841,7.9917,263170,0
2009-06-04,8.0481,8.3872,8.0386,8.359,220391,0
2009-06-05,8.3872,8.51,8.1801,8.2555,191803,0
2009-06-08,8.2555,8.2555,7.935,8.0197,223711,0
2009-06-09,8.0386,8.3216,8.0197,8.1423,174382,0
2009-06-10,8.2459,8.2459,7.511,7.7752,323508,0
2009-06-11,7.8313,8.0481,7.6713,7.7752,258823,0
2009-06-12,7.7088,7.7841,7.4449,7.7752,148818,0
2009-06-15,7.5393,7.6713,6.9458,7.1529,233702,0
2009-06-16,7.2094,7.4261,6.9362,6.9643,214225,0
2009-06-17,6.9362,7.266,6.6439,7.115,251463,0
2009-06-18,7.087,7.1057,6.7289,6.8041,247166,0
2009-06-19,6.9362,7.0963,6.7946,6.8135,436200,0
2009-06-22,6.7192,6.8325,6.4934,6.6627,300902,0
2009-06-23,6.7476,6.7854,6.5402,6.5402,161716,0
2009-06-24,6.5686,6.9266,6.4836,6.8135,247573,0
2009-06-25,6.7382,7.0019,6.6252,7.0019,106948,0
2009-06-26,6.9078,7.2754,6.8041,7.2188,604647,0
2009-06-29,7.134,7.2942,6.9266,7.1998,219870,0
2009-06-30,7.134,7.3129,7.1057,7.2094,219561,0
2009-07-01,7.2942,7.7088,7.2942,7.558,234816,0
2009-07-02,7.3695,7.3695,6.9928,7.0305,200378,0
2009-07-06,7.0305,7.2282,6.9362,7.0681,395368,0
2009-07-07,7.0963,7.3884,7.0305,7.0681,312666,0
2009-07-08,7.134,7.134,6.842,7.0305,240800,0
2009-07-09,7.115,7.1718,6.8891,7.0208,153079,0
2009-07-10,6.9362,7.0681,6.8325,6.9643,135327,0
2009-07-13,7.0208,7.2942,6.842,7.2754,150219,0
2009-07-14,7.2566,7.3129,7.0397,7.2754,140921,0
2009-07-15,7.3884,7.5864,7.3224,7.5675,284761,0
2009-07-16,7.511,7.8032,7.4355,7.737,234049,0
2009-07-17,7.7752,8.0197,7.6523,7.9257,331810,0
2009-07-20,7.9633,7.9726,7.7937,7.9162,219201,0
2009-07-21,8.0481,8.0481,7.6523,7.9633,232210,0
2009-07-22,7.9067,8.0764,7.8125,7.9917,166605,0
2009-07-23,8.0106,8.4532,7.9067,8.4441,336459,0
2009-07-24,8.3497,8.4253,8.001,8.3497,170420,0
2009-07-27,8.312,8.4441,8.1423,8.4157,165974,0
2009-07-28,8.3216,8.3402,8.0952,8.2931,175320,0
2009-07-29,8.2366,8.3216,8.1048,8.2085,207517,0
2009-07-30,8.5383,8.7645,7.9257,8.6042,268226,0
2009-07-31,8.6042,8.7266,8.3402,8.3497,304494,0
2009-08-03,8.3968,8.4441,8.133,8.3216,508592,0
2009-08-04,8.2178,8.3497,8.1614,8.2743,255247,0
2009-08-05,8.2648,8.2648,7.822,7.9446,185569,0
2009-08-06,7.9633,8.0386,7.5675,7.6052,211896,0
2009-08-07,7.7278,8.1423,7.7184,8.0386,230761,0
2009-08-10,7.9446,7.9822,7.6334,7.8125,416059,0
2009-08-11,7.7841,7.8503,7.5015,7.5958,224457,0
2009-08-12,7.6052,8.2838,7.5864,8.1048,253273,0
2009-08-13,8.1235,8.2838,7.8503,8.1235,165339,0
2009-08-14,8.0858,8.0858,7.6334,7.7465,159584,0
2009-08-17,7.6713,7.6713,7.3414,7.4355,211090,0
2009-08-18,7.5299,7.7465,7.4261,7.5675,255510,0
2009-08-19,7.4355,7.5393,7.3224,7.511,131333,0
2009-08-20,7.4732,7.5393,7.3037,7.5015,146919,0
2009-08-21,7.69,7.69,7.3884,7.5299,295065,0
2009-08-24,7.5393,7.558,7.3884,7.4166,187360,0
2009-08-25,7.4922,7.5202,7.2094,7.2471,242810,0
2009-08-26,7.2471,7.266,6.9737,7.0492,314148,0
2009-08-27,7.0114,7.0681,6.7476,7.0492,231128,0
2009-08-28,7.1623,7.1718,6.7664,6.7946,194377,0
2009-08-31,6.7192,6.7569,6.6064,6.7382,457821,0
2009-09-01,6.6722,6.9362,6.3799,6.5779,508400,0
2009-09-02,6.531,6.5967,6.3708,6.5026,279171,0
2009-09-03,6.5026,6.6346,6.4366,6.6252,251635,0
2009-09-04,6.6346,6.7569,6.4836,6.7192,142202,0
2009-09-08,6.7664,6.8984,6.691,6.8513,176038,0
2009-09-09,6.87,7.0585,6.8513,6.9266,141526,0
2009-09-10,6.9266,7.0019,6.7382,6.9078,174324,0
2009-09-11,6.9172,6.9548,6.7946,6.8513,151172,0
2009-09-14,6.8041,7.0397,6.6817,7.0305,217779,0
2009-09-15,6.9928,7.0774,6.8606,6.9078,105512,0
2009-09-16,6.9266,7.0681,6.8325,7.0681,243530,0
2009-09-17,7.0305,7.1905,6.8325,6.8795,169932,0
2009-09-18,7.2848,7.3414,6.9928,7.2942,799647,0
2009-09-21,7.2094,7.3602,7.0681,7.087,246625,0
2009-09-22,7.2094,7.3978,7.1623,7.3508,266500,0
2009-09-23,7.3508,7.4828,7.2094,7.2188,196196,0
2009-09-24,7.1998,7.3224,7.0208,7.1529,202122,0
2009-09-25,7.1623,7.2094,6.9832,7.0681,159467,0
2009-09-28,7.1435,7.3508,7.0305,7.3037,172911,0
2009-09-29,7.3414,7.3508,7.0585,7.0585,186118,0
2009-09-30,7.087,7.1057,6.71,6.7758,192765,0
2009-10-01,6.7476,6.7476,6.531,6.6064,217839,0
2009-10-02,6.5026,6.5026,6.1538,6.2387,273799,0
2009-10-05,6.2954,6.4743,6.201,6.3708,145601,0
2009-10-06,6.4552,6.6346,6.3896,6.5497,206467,0
2009-10-07,6.5121,6.6252,6.3989,6.5779,119385,0
2009-10-08,6.6439,6.8041,6.5686,6.5875,167650,0
2009-10-09,6.5497,6.6157,6.4366,6.6157,133039,0
2009-10-12,6.6346,6.7382,6.5591,6.5967,71134,0
2009-10-13,6.5875,6.6252,6.3517,6.5497,236417,0
2009-10-14,6.6627,6.8325,6.6064,6.7854,124735,0
2009-10-15,6.7289,6.9643,6.7004,6.9078,182463,0
2009-10-16,6.8606,6.8606,6.6064,6.7664,216213,0
2009-10-19,6.7382,7.115,6.7382,6.9928,209676,0
2009-10-20,7.0305,7.0305,6.6157,6.8606,165761,0
2009-10-21,6.823,7.0492,6.6439,6.6722,181397,0
2009-10-22,6.691,6.9266,6.465,6.842,108089,0
2009-10-23,6.8513,6.8513,6.4082,6.4463,196120,0
2009-10-26,6.465,6.7854,6.3425,6.4272,168523,0
2009-10-27,6.4366,6.6252,6.314,6.3329,155847,0
2009-10-28,6.2954,6.3236,5.7391,5.777,340163,0
2009-10-29,5.8145,6.0502,5.6638,5.9465,168691,0
2009-10-30,5.9465,5.9844,5.579,5.7864,309613,0
2009-11-02,5.8053,6.0219,5.579,5.777,209514,0
2009-11-03,5.4849,5.843,5.4471,5.8334,349321,0
2009-11-04,6.0406,6.314,5.7864,5.8053,261744,0
2009-11-05,5.9183,6.1538,5.6262,6.1068,238045,0
2009-11-06,5.9935,6.1445,5.8334,6.135,269650,0
2009-11-09,6.2387,6.361,6.1445,6.3517,279665,0
2009-11-10,6.286,6.3517,5.8053,6.0125,346382,0
2009-11-11,6.0785,6.1257,5.9371,6.0785,231097,0
2009-11-12,6.088,6.1161,5.777,5.8712,240353,0
2009-11-13,5.9183,5.9844,5.758,5.9465,157575,0
2009-11-16,6.0406,6.0973,5.9183,5.9656,317449,0
2009-11-17,5.9089,5.9465,5.7015,5.758,479262,0
2009-11-18,5.777,5.8712,5.5695,5.6074,421171,0
2009-11-19,5.6452,5.7015,5.4187,5.4566,323502,0
2009-11-20,5.3999,5.6355,5.3999,5.579,260345,0
2009-11-23,5.6638,5.89,5.4661,5.5318,235578,0
2009-11-24,5.4752,5.5602,5.2021,5.3434,419422,0
2009-11-25,5.3528,5.4375,5.2305,5.3717,206577,0
2009-11-27,5.1832,5.3624,5.1172,5.2397,176166,0
2009-11-30,5.2493,5.4096,5.1645,5.3999,394866,0
2009-12-01,5.4471,5.4661,5.2587,5.3904,347145,0
2009-12-02,5.3624,5.4471,5.1928,5.2207,413344,0
2009-12-03,5.2207,5.2774,5.1456,5.2116,501741,0
2009-12-04,5.3999,5.5038,5.2397,5.4566,557560,0
2009-12-07,5.4566,5.5508,5.4187,5.5131,231342,0
2009-12-08,5.494,5.6452,5.4375,5.494,278009,0
2009-12-09,5.4375,5.4752,5.2397,5.4187,377045,0
2009-12-10,5.4661,5.6922,5.3717,5.3904,410979,0
2009-12-11,5.4187,5.5602,5.4187,5.5318,229235,0
2009-12-14,5.5695,5.6166,5.4752,5.5978,220697,0
2009-12-15,5.5602,5.7958,5.4849,5.6262,539953,0
2009-12-16,5.7015,5.7391,5.5038,5.6166,341924,0
2009-12-17,5.5508,5.6828,5.3434,5.5508,366112,0
2009-12-18,5.6355,5.7489,5.3717,5.7489,1015113,0
2009-12-21,5.7958,5.89,5.6355,5.7391,272293,0
2009-12-22,5.777,5.8053,5.579,5.6074,225673,0
2009-12-23,5.7109,5.8524,5.6544,5.777,383555,0
2009-12-24,5.8145,5.9371,5.7864,5.8243,193760,0
2009-12-28,5.8524,5.9371,5.7202,5.7675,162016,0
2009-12-29,5.7489,5.8243,5.6452,5.6544,178205,0
2009-12-30,5.5978,5.7015,5.5884,5.6544,158147,0
2009-12-31,5.6828,5.7958,5.6638,5.6734,439549,0
2010-01-04,5.758,6.0032,5.6734,5.9935,354858,0
2010-01-05,6.0219,6.1538,5.9935,6.088,467478,0
2010-01-06,6.069,6.2762,6.0406,6.1821,382707,0
2010-01-07,6.1821,6.2104,5.9656,6.0502,281144,0
2010-01-08,6.0125,6.2482,6.0125,6.1821,181693,0
2010-01-11,6.2762,6.5497,6.2197,6.4552,346136,0
2010-01-12,6.3896,6.3989,6.2762,6.361,295746,0
2010-01-13,6.4178,6.5779,6.2762,6.4082,274455,0
2010-01-14,6.3989,6.5402,6.314,6.5121,202205,0
2010-01-15,6.5026,6.5497,6.314,6.3989,540868,0
2010-01-19,6.4366,6.6252,6.3989,6.5779,461744,0
2010-01-20,6.5402,6.5686,6.2671,6.3517,288110,0
2010-01-21,6.3799,6.4463,6.0406,6.4366,856380,0
2010-01-22,6.3896,6.4272,6.1728,6.2387,562370,0
2010-01-25,6.3425,6.4178,6.1917,6.3896,316396,0
2010-01-26,6.3708,6.3708,6.2574,6.2762,222604,0
2010-01-27,6.2293,6.4178,6.2293,6.4082,240785,0
2010-01-28,6.4082,6.4743,6.2104,6.2762,260292,0
2010-01-29,6.361,6.4272,6.1068,6.1161,527896,0
2010-02-01,6.1257,6.3517,6.1161,6.1821,205861,0
2010-02-02,6.201,6.2671,6.1257,6.2104,250048,0
2010-02-03,6.1821,6.314,6.0219,6.1068,214149,0
2010-02-04,6.0502,6.1257,5.777,5.7864,349038,0
2010-02-05,5.7864,5.8994,5.6734,5.8806,223617,0
2010-02-08,5.9183,5.9935,5.7489,5.7489,160480,0
2010-02-09,5.8524,5.9935,5.7391,5.8712,172009,0
2010-02-10,5.8243,5.8994,5.7015,5.7109,235781,0
2010-02-11,5.7391,5.9656,5.6922,5.9465,226892,0
2010-02-12,5.8524,6.0502,5.8145,6.0406,285430,0
2010-02-16,6.1445,6.2197,6.0219,6.2104,259303,0
2010-02-17,6.2482,6.3799,6.1821,6.3799,186337,0
2010-02-18,6.3896,6.5686,6.3708,6.5591,282081,0
2010-02-19,6.5591,6.7192,6.5402,6.7192,252628,0
2010-02-22,6.7569,6.7569,6.5497,6.7192,194685,0
2010-02-23,6.7854,7.0114,6.7476,6.9737,368206,0
2010-02-24,6.9832,7.332,6.87,7.2942,570875,0
2010-02-25,7.1529,7.3037,7.0585,7.2566,314080,0
2010-02-26,7.2848,7.3602,7.2094,7.2282,244577,0
2010-03-01,7.2566,7.822,7.2566,7.7558,414846,0
2010-03-02,7.8125,7.9162,7.7278,7.9067,295308,0
2010-03-03,7.935,8.0575,7.5864,7.9726,653998,0
2010-03-04,7.9633,8.0669,7.8313,8.0481,216544,0
2010-03-05,8.0858,8.2648,7.9822,8.1048,376210,0
2010-03-08,8.1141,8.2648,8.0294,8.2178,132388,0
2010-03-09,8.1423,8.3779,8.1423,8.3216,234078,0
2010-03-10,8.2931,8.5853,8.2648,8.4816,310711,0
2010-03-11,8.4441,8.51,8.2931,8.4816,123316,0
2010-03-12,8.5476,8.6042,8.331,8.4253,238901,0
2010-03-15,8.406,8.4157,8.2555,8.3968,117947,0
2010-03-16,8.406,8.4157,8.2366,8.3497,106770,0
2010-03-17,8.3968,8.6985,8.3688,8.5947,173119,0
2010-03-18,8.6135,8.7361,8.5759,8.6135,124998,0
2010-03-19,8.6889,8.6985,8.3216,8.406,556082,0
2010-03-22,8.331,8.8962,8.3216,8.8398,246360,0
2010-03-23,8.9057,8.915,8.6513,8.8962,230207,0
2010-03-24,8.8398,8.8587,8.7171,8.7454,110011,0
2010-03-25,8.8117,8.9527,8.6135,8.6419,170509,0
2010-03-26,8.6513,8.8962,8.5853,8.6229,137077,0
2010-03-29,8.6701,8.934,8.6513,8.7645,103813,0
2010-03-30,8.802,8.9435,8.6701,8.7454,109019,0
2010-03-31,8.6796,8.8117,8.4816,8.4912,216291,0
2010-04-01,8.5383,8.7645,8.4816,8.6889,177934,0
2010-04-05,8.755,8.9247,8.6985,8.7925,276763,0
2010-04-06,8.7361,8.9057,8.7266,8.7737,229713,0
2010-04-07,8.7266,8.8303,8.6608,8.755,156240,0
2010-04-08,8.7077,8.7925,8.6229,8.6796,147811,0
2010-04-09,8.6608,8.7454,8.4912,8.6608,143577,0
2010-04-12,8.6889,8.8207,8.6513,8.755,151106,0
2010-04-13,8.755,8.7832,8.6135,8.7266,112659,0
2010-04-14,8.8117,8.8207,8.7266,8.7645,295023,0
2010-04-15,8.7266,9.0562,8.6985,9.0185,217576,0
2010-04-16,9.0002,9.2348,8.9809,9.0469,254602,0
2010-04-19,9.0089,9.188,8.868,9.0469,255724,0
2010-04-20,9.188,9.378,9.1234,9.2348,163866,0
2010-04-21,9.3119,9.3119,9.0185,9.1784,188142,0
2010-04-22,9.0469,9.4329,8.9809,9.4329,152811,0
2010-04-23,9.4228,9.697,9.4228,9.575,268971,0
2010-04-26,9.575,9.707,9.4329,9.4617,170270,0
2010-04-27,9.413,9.546,9.0089,9.0277,320287,0
2010-04-28,9.16,9.368,9.0185,9.0374,268277,0
2010-04-29,9.0658,9.622,9.0658,9.604,371469,0
2010-04-30,9.2629,9.4329,7.5769,7.5958,1080746,0
2010-05-03,7.6241,7.7937,7.4166,7.5769,644411,0
2010-05-04,7.4073,7.4449,6.8795,6.9458,536756,0
2010-05-05,6.9266,7.1905,6.7758,6.9548,675158,0
2010-05-06,6.8606,6.9078,5.843,6.088,1152740,0
2010-05-07,5.8243,6.3425,5.7958,6.1538,10407549,0
2010-05-10,6.4082,6.4552,6.0406,6.3517,1871321,0
2010-05-11,6.2671,6.531,6.2387,6.3425,742928,0
2010-05-12,6.361,6.5967,6.3236,6.5497,1246038,0
2010-05-13,6.5497,6.6439,6.361,6.4552,623852,0
2010-05-14,6.4082,6.4082,6.088,6.201,920339,0
2010-05-17,6.4178,6.5875,6.3047,6.5497,1061682,0
2010-05-18,6.6722,6.8041,6.4552,6.5497,881129,0
2010-05-19,6.4934,6.5686,6.2197,6.4836,696380,0
2010-05-20,6.3989,6.3989,5.9371,5.9935,1860852,0
2010-05-21,5.9465,6.314,5.7015,6.201,788296,0
2010-05-24,6.2197,6.2482,5.9465,6.0125,714203,0
2010-05-25,5.7958,6.0406,5.7489,5.9844,558911,0
2010-05-26,6.0219,6.2762,6.0219,6.1821,902330,0
2010-05-27,6.286,6.6439,6.2104,6.6064,1028348,0
2010-05-28,6.6346,6.6346,6.4082,6.4178,1850124,0
2010-06-01,6.3329,6.361,5.9561,5.9656,708135,0
2010-06-02,5.9844,6.2387,5.9465,6.2387,718871,0
2010-06-03,6.1445,6.4272,6.1257,6.1728,706357,0
2010-06-04,5.9935,6.135,5.843,5.8806,755091,0
2010-06-07,5.8994,5.9465,5.6355,5.6544,684731,0
2010-06-08,5.7015,5.7015,5.4187,5.494,719420,0
2010-06-09,5.5978,5.73,5.494,5.494,593606,0
2010-06-10,5.6544,5.8334,5.6452,5.7489,682035,0
2010-06-11,5.6355,5.9371,5.6262,5.7864,565025,0
2010-06-14,5.8616,6.3708,5.8616,6.2671,949546,0
2010-06-15,6.2293,6.3047,6.069,6.2762,624473,0
2010-06-16,6.1821,6.1821,6.0125,6.0598,410740,0
2010-06-17,6.1257,6.1257,5.89,6.088,303448,0
2010-06-18,6.1068,6.3236,6.069,6.2762,1075976,0
2010-06-21,6.4178,6.5497,6.1445,6.2104,427117,0
2010-06-22,6.2574,6.4082,5.9844,5.9935,611552,0
2010-06-23,5.9656,6.1445,5.8806,6.0406,463633,0
2010-06-24,5.9561,5.9935,5.6544,5.6828,781352,0
2010-06-25,5.73,6.2104,5.6166,6.0314,1617596,0
2010-06-28,6.0219,6.1821,5.8712,6.0125,471768,0
2010-06-29,5.8524,5.9089,5.6922,5.7391,653383,0
2010-06-30,5.7391,5.8524,5.5225,5.6922,6950575,0
2010-07-01,5.6828,5.7202,5.2587,5.4375,1045165,0
2010-07-02,5.5038,5.5602,5.4187,5.4566,643848,0
2010-07-06,5.5038,5.6355,5.1738,5.1738,678218,0
2010-07-07,5.2207,5.5038,5.1738,5.5038,643867,0
2010-07-08,5.579,5.7015,5.5225,5.6922,464853,0
2010-07-09,5.6922,5.8243,5.6452,5.8145,341319,0
2010-07-12,5.8053,5.89,5.6638,5.7109,242177,0
2010-07-13,5.843,5.9844,5.8243,5.9183,636706,0
2010-07-14,5.8712,5.9465,5.8334,5.8806,193361,0
2010-07-15,5.9089,5.9277,5.6828,5.8053,239574,0
2010-07-16,5.73,5.73,5.4752,5.4752,908779,0
2010-07-19,5.494,5.5978,5.4282,5.5038,507839,0
2010-07-20,5.3999,5.7489,5.3434,5.7391,486905,0
2010-07-21,5.777,5.9089,5.6544,5.6828,326382,0
2010-07-22,5.8145,6.0125,5.8053,6.0032,454344,0
2010-07-23,5.9465,6.2671,5.8524,6.2197,770807,0
2010-07-26,6.2197,6.3989,6.1445,6.3989,417162,0
2010-07-27,6.4463,6.5497,6.3989,6.4366,428663,0
2010-07-28,6.4082,6.5402,6.3708,6.4463,278482,0
2010-07-29,6.4934,6.5402,6.3329,6.4934,463735,0
2010-07-30,6.314,6.314,5.6166,5.6166,956056,0
2010-08-02,5.5695,5.7958,5.4282,5.6828,963257,0
2010-08-03,5.5884,5.6734,5.4566,5.5225,568398,0
2010-08-04,5.5695,5.6734,5.494,5.5508,379325,0
2010-08-05,5.5038,5.6544,5.494,5.5412,342042,0
2010-08-06,5.4471,5.6638,5.4471,5.6355,426197,0
2010-08-09,5.6734,5.7489,5.6074,5.6544,306577,0
2010-08-10,5.5412,5.6166,5.4471,5.494,335428,0
2010-08-11,5.4282,5.4471,5.2305,5.2305,446744,0
2010-08-12,5.1928,5.3528,5.0513,5.1832,587576,0
2010-08-13,5.1738,5.1832,4.9005,4.9476,555856,0
2010-08-16,4.9193,5.1268,4.8629,5.0701,416184,0
2010-08-17,5.1738,5.2116,5.0606,5.1738,251954,0
2010-08-18,5.1832,5.3809,5.0701,5.3059,417504,0
2010-08-19,5.2493,5.2493,5.0137,5.0513,393916,0
2010-08-20,5.0042,5.0795,4.9476,5.0606,252487,0
2010-08-23,5.089,5.1549,4.7873,4.7873,402491,0
2010-08-24,4.7121,4.8723,4.6461,4.7496,316583,0
2010-08-25,4.6838,4.7781,4.6366,4.7781,259927,0
2010-08-26,4.8158,4.9005,4.6742,4.7215,224732,0
2010-08-27,4.7967,4.8534,4.6272,4.8344,404610,0
2010-08-30,4.8629,5.0042,4.8534,4.8815,415200,0
2010-08-31,4.8815,5.0137,4.8344,4.9666,400878,0
2010-09-01,5.089,5.1832,4.9855,5.1832,394591,0
2010-09-02,5.2021,5.2962,5.136,5.2962,218612,0
2010-09-03,5.3717,5.5131,5.2962,5.4752,299441,0
2010-09-07,5.5318,5.5318,5.1832,5.1832,333723,0
2010-09-08,5.2207,5.3528,5.2116,5.2397,192746,0
2010-09-09,5.3528,5.3999,5.2397,5.3809,320317,0
2010-09-10,5.3717,5.4566,5.2681,5.2962,318885,0
2010-09-13,5.3904,5.4471,5.3434,5.4096,551765,0
2010-09-14,5.3999,5.3999,5.2305,5.2305,316197,0
2010-09-15,5.2116,5.2962,5.1549,5.2587,267300,0
2010-09-16,5.2587,5.2871,5.1456,5.1738,168940,0
2010-09-17,5.2207,5.2397,5.0137,5.023,463469,0
2010-09-20,5.0513,5.3434,5.023,5.3246,390635,0
2010-09-21,5.2962,5.2962,5.0137,5.0606,342124,0
2010-09-22,5.0513,5.1268,4.9476,5.0137,309992,0
2010-09-23,4.9756,5.0606,4.9005,4.9381,361384,0
2010-09-24,5.0701,5.2493,4.9855,5.2397,329099,0
2010-09-27,5.2587,5.2587,5.0513,5.0795,168210,0
2010-09-28,5.136,5.2397,4.9946,5.2207,355439,0
2010-09-29,5.1832,5.2207,5.0324,5.0795,345426,0
2010-09-30,5.1079,5.1549,4.9666,5.0795,450705,0
2010-10-01,5.1079,5.1079,4.957,5.0419,294402,0
2010-10-04,5.0324,5.1456,4.9381,5.0042,464337,0
2010-10-05,5.0513,5.089,5.0042,5.089,352610,0
2010-10-06,5.089,5.136,5.023,5.089,270049,0
2010-10-07,5.1549,5.1549,5.0042,5.0701,360922,0
2010-10-08,5.1268,5.1456,5.0513,5.1268,376721,0
2010-10-11,5.136,5.1738,5.0984,5.1172,265568,0
2010-10-12,5.1079,5.1268,5.023,5.089,343855,0
2010-10-13,5.1456,5.3341,5.1079,5.2681,712794,0
2010-10-14,5.2774,5.3528,5.1928,5.3434,385836,0
2010-10-15,5.4096,5.4471,5.2305,5.3717,508436,0
2010-10-18,5.4096,5.4375,5.3246,5.4375,173320,0
2010-10-19,5.3434,5.4282,5.1928,5.2397,456563,0
2010-10-20,5.2962,5.4566,5.2962,5.3528,345794,0
2010-10-21,5.3999,5.4849,5.2116,5.3528,421455,0
2010-10-22,5.3624,5.3999,5.2962,5.3904,232519,0
2010-10-25,5.4282,5.4661,5.3341,5.4096,294916,0
2010-10-26,5.3528,5.4661,5.3246,5.4187,246176,0
2010-10-27,5.3624,5.4282,5.2774,5.3999,215821,0
2010-10-28,5.4471,5.4752,5.2774,5.3059,254346,0
2010-10-29,5.3341,5.3809,5.2962,5.3246,210057,0
2010-11-01,5.3341,5.3717,4.9193,5.0795,861205,0
2010-11-02,5.1268,5.1645,5.0419,5.0984,507520,0
2010-11-03,5.089,5.4661,5.0606,5.3717,574178,0
2010-11-04,5.4752,5.843,5.4375,5.8053,929349,0
2010-11-05,5.7391,5.8524,5.6544,5.7489,665443,0
2010-11-08,5.758,5.777,5.6828,5.7202,446610,0
2010-11-09,5.7864,5.8334,5.7391,5.7864,446273,0
2010-11-10,5.7958,5.8334,5.6734,5.8334,465082,0
2010-11-11,5.73,5.8145,5.73,5.758,490126,0
2010-11-12,5.6922,5.7958,5.6544,5.73,252605,0
2010-11-15,5.758,5.9371,5.7489,5.843,523718,0
2010-11-16,5.7864,5.8145,5.6544,5.73,579536,0
2010-11-17,5.73,5.7675,5.6734,5.7109,444570,0
2010-11-18,5.7675,5.89,5.7675,5.843,339681,0
2010-11-19,5.7958,6.0502,5.7958,6.0314,507305,0
2010-11-22,6.069,6.069,5.8524,5.9465,272981,0
2010-11-23,5.8712,5.89,5.7675,5.8524,232063,0
2010-11-24,5.9089,6.1538,5.8806,6.0598,324859,0
2010-11-26,5.9561,6.069,5.9561,5.9935,103360,0
2010-11-29,5.9465,6.1633,5.9371,6.135,342322,0
2010-11-30,6.0598,6.0785,5.9748,6.0406,377057,0
2010-12-01,6.1728,6.3236,6.1633,6.286,235461,0
2010-12-02,6.2954,6.4272,6.2197,6.3989,194319,0
2010-12-03,6.314,6.5779,6.2954,6.5402,401494,0
2010-12-06,6.5121,6.5591,6.3989,6.4082,286018,0
2010-12-07,6.4743,6.531,6.2671,6.286,446527,0
2010-12-08,6.314,6.3708,6.1068,6.1068,439121,0
2010-12-09,6.1728,6.1728,5.9748,6.088,387277,0
2010-12-10,6.0785,6.0973,6.0032,6.0406,517212,0
2010-12-13,6.1068,6.1068,5.9277,6.0502,471826,0
2010-12-14,6.088,6.1257,6.0502,6.0973,290100,0
2010-12-15,6.1538,6.2293,6.0125,6.0973,292808,0
2010-12-16,6.0973,6.2197,6.0502,6.1821,200931,0
2010-12-17,6.1821,6.1821,6.0785,6.1728,447751,0
2010-12-20,6.1633,6.4082,6.1633,6.4082,283855,0
2010-12-21,6.4272,6.5026,6.3329,6.3517,299507,0
2010-12-22,6.361,6.3799,6.2762,6.3517,233098,0
2010-12-23,6.3799,6.4552,6.3517,6.4178,191893,0
2010-12-27,6.3896,6.5215,6.361,6.5026,151139,0
2010-12-28,6.5026,6.6533,6.4552,6.6439,355551,0
2010-12-29,6.6533,6.7289,6.531,6.5402,355438,0
2010-12-30,6.5121,6.7476,6.5121,6.6252,208056,0
2010-12-31,6.6064,6.6533,6.465,6.465,257480,0
2011-01-03,6.5686,6.8325,6.5215,6.7758,285160,0
2011-01-04,6.8135,6.823,6.531,6.7664,377056,0
2011-01-05,6.7289,6.87,6.691,6.7664,250662,0
2011-01-06,6.7476,6.823,6.6722,6.7004,394488,0
2011-01-07,6.7192,7.0019,6.691,6.9928,444960,0
2011-01-10,6.9078,7.1248,6.8606,7.0019,714157,0
2011-01-11,7.0681,7.2566,6.9643,7.0019,387526,0
2011-01-12,7.0963,7.332,7.0397,7.2094,456505,0
2011-01-13,7.1812,7.3414,7.1718,7.2471,278032,0
2011-01-14,7.2188,7.2848,7.1248,7.2094,319817,0
2011-01-18,7.2094,7.2094,7.0681,7.087,261063,0
2011-01-19,7.1057,7.1435,6.7758,6.7854,292651,0
2011-01-20,6.7004,6.7382,6.5779,6.6252,283931,0
2011-01-21,6.691,6.71,6.4272,6.4272,279498,0
2011-01-24,6.4463,6.6439,6.3708,6.6064,258936,0
2011-01-25,6.5591,6.71,6.4836,6.691,247828,0
2011-01-26,6.7382,7.0397,6.6817,7.0114,351944,0
2011-01-27,7.0114,7.0681,6.8984,6.9458,173404,0
2011-01-28,6.9078,6.9266,6.5686,6.5686,403136,0
2011-01-31,6.5967,6.691,6.531,6.5591,314543,0
2011-02-01,6.6817,6.8135,6.6064,6.7569,179282,0
2011-02-02,6.6722,6.7664,6.5875,6.6157,228911,0
2011-02-03,6.6252,6.6346,6.4743,6.5967,184837,0
2011-02-04,6.5875,6.6252,6.5026,6.5591,208409,0
2011-02-07,6.5591,6.8606,6.5591,6.7854,201476,0
2011-02-08,6.7946,6.823,6.6252,6.7004,252438,0
2011-02-09,6.6817,6.7854,6.6439,6.7192,238956,0
2011-02-10,6.6722,6.7476,6.6533,6.7289,199285,0
2011-02-11,6.6722,6.9172,6.6439,6.8795,334259,0
2011-02-14,6.8795,6.8795,6.7382,6.7569,136600,0
2011-02-15,6.7382,6.7569,6.6157,6.6157,257762,0
2011-02-16,6.5967,6.6817,6.465,6.5497,344625,0
2011-02-18,6.5686,6.6817,6.5121,6.5402,218040,0
2011-02-22,6.4272,6.4743,6.135,6.1728,409440,0
2011-02-23,6.1538,6.1917,5.843,5.89,371678,0
2011-02-24,5.8616,6.0032,5.7864,5.8994,493333,0
2011-02-25,5.9935,6.1257,5.89,6.1161,270782,0
2011-02-28,6.201,6.2293,5.9465,6.0973,282657,0
2011-03-01,6.1068,6.1917,5.9371,5.9371,265504,0
2011-03-02,5.9371,6.088,5.9183,6.0314,193943,0
2011-03-03,6.1068,6.1917,5.9844,5.9935,298994,0
2011-03-04,5.9748,6.0125,5.7489,5.843,378975,0
2011-03-07,5.8806,5.8994,5.6922,5.7015,441859,0
2011-03-08,5.73,5.8712,5.7015,5.8243,426621,0
2011-03-09,5.8145,5.8712,5.758,5.8243,296114,0
2011-03-10,5.7109,5.758,5.5978,5.6262,290472,0
2011-03-11,5.7015,5.7015,5.1645,5.2207,949181,0
2011-03-14,5.1738,5.2774,5.1268,5.1738,491690,0
2011-03-15,5.089,5.1832,4.9287,5.0042,550358,0
2011-03-16,4.8911,5.4096,4.7685,5.2305,1508429,0
2011-03-17,5.136,5.3246,5.136,5.1928,535714,0
2011-03-18,5.2021,5.2493,5.1645,5.1928,837196,0
2011-03-21,5.2207,5.3717,5.2207,5.3528,380405,0
2011-03-22,5.494,5.9277,5.4661,5.9089,838379,0
2011-03-23,5.9089,5.9561,5.7489,5.9465,639408,0
2011-03-24,5.9935,6.0032,5.8053,5.89,708106,0
2011-03-25,5.9089,6.1538,5.9089,5.9935,357552,0
2011-03-28,6.0219,6.1257,5.9561,6.0032,330055,0
2011-03-29,5.9844,6.0502,5.9277,6.0125,399368,0
2011-03-30,6.069,6.1633,6.0032,6.1257,325798,0
2011-03-31,6.1538,6.2104,6.1257,6.135,420106,0
2011-04-01,6.1917,6.2671,6.0973,6.1068,406957,0
2011-04-04,6.135,6.3236,6.1068,6.1633,262581,0
2011-04-05,6.1633,6.2482,6.0973,6.135,137245,0
2011-04-06,6.1821,6.2387,6.135,6.1538,149268,0
2011-04-07,6.1538,6.2762,6.0973,6.1161,276887,0
2011-04-08,6.1728,6.2387,6.0973,6.1161,493703,0
2011-04-11,6.1257,6.2197,6.088,6.1068,530794,0
2011-04-12,6.0032,6.1068,5.8806,5.8806,514256,0
2011-04-13,5.9465,5.9656,5.7675,5.9089,457991,0
2011-04-14,5.8712,6.0219,5.843,5.9844,321688,0
2011-04-15,6.0219,6.0785,5.9656,6.0314,230635,0
2011-04-18,5.89,6.0125,5.8712,5.9748,308249,0
2011-04-19,6.0219,6.1538,5.9277,5.9748,255485,0
2011-04-20,6.0973,6.1633,6.0314,6.0973,190253,0
2011-04-21,6.135,6.1633,6.0502,6.1161,172479,0
2011-04-25,6.0973,6.1445,6.0598,6.088,160402,0
2011-04-26,6.088,6.3047,6.088,6.2762,274539,0
2011-04-27,6.2387,6.314,6.0598,6.2762,366999,0
2011-04-28,6.286,6.5121,6.2574,6.465,482813,0
2011-04-29,6.5215,6.5215,6.361,6.361,458695,0
2011-05-02,6.3708,6.5591,6.314,6.3708,438594,0
2011-05-03,6.3517,6.3989,6.201,6.2482,283006,0
2011-05-04,6.2482,6.2954,6.0973,6.1445,381115,0
2011-05-05,6.0973,6.2387,6.088,6.1633,411094,0
2011-05-06,6.2762,6.3989,6.1257,6.1538,263035,0
2011-05-09,6.1538,6.2387,6.088,6.201,280330,0
2011-05-10,6.2574,6.4934,6.2574,6.4178,318725,0
2011-05-11,6.3989,6.3989,6.1445,6.201,206180,0
2011-05-12,6.1538,6.2574,6.1257,6.1917,261227,0
2011-05-13,6.2574,6.3517,6.0973,6.135,385862,0
2011-05-16,6.069,6.1538,5.9935,6.0032,360047,0
2011-05-17,5.9844,6.0598,5.8243,5.8524,329718,0
2011-05-18,5.8806,6.0219,5.8524,5.9089,332326,0
2011-05-19,5.9844,6.0973,5.9371,6.0032,361800,0
2011-05-20,5.9844,6.0219,5.8616,5.9277,335996,0
2011-05-23,5.777,5.9277,5.777,5.8145,397914,0
2011-05-24,5.843,5.9561,5.8243,5.8334,363081,0
2011-05-25,5.7958,5.8712,5.7864,5.843,177026,0
2011-05-26,5.843,5.9935,5.777,5.9844,213062,0
2011-05-27,6.0125,6.069,5.9371,5.9748,153176,0
2011-05-31,6.069,6.1917,5.9748,6.1917,439974,0
2011-06-01,6.1821,6.1821,5.7109,5.7202,393898,0
2011-06-02,5.7489,5.8243,5.5695,5.6828,581018,0
2011-06-03,5.5508,5.7015,5.5318,5.6166,377760,0
2011-06-06,5.6074,5.6544,5.494,5.5038,313719,0
2011-06-07,5.5602,5.6734,5.5131,5.5131,375778,0
2011-06-08,5.4282,5.5318,5.4096,5.4375,335124,0
2011-06-09,5.4752,5.6638,5.4752,5.6074,418853,0
2011-06-10,5.5508,5.6074,5.4096,5.5038,354240,0
2011-06-13,5.5318,5.5695,5.4566,5.4752,313543,0
2011-06-14,5.5602,5.7015,5.5602,5.6452,244768,0
2011-06-15,5.5412,5.6355,5.4566,5.5038,291890,0
2011-06-16,5.5318,5.6544,5.4375,5.5038,265386,0
2011-06-17,5.5884,5.6828,5.4566,5.6355,512579,0
2011-06-20,5.6074,5.73,5.579,5.7015,143466,0
2011-06-21,5.7675,5.9748,5.7489,5.9561,283713,0
2011-06-22,5.89,6.0125,5.89,5.9465,258101,0
2011-06-23,5.8806,5.9371,5.758,5.9183,271179,0
2011-06-24,5.9277,5.9561,5.8243,5.9561,528069,0
2011-06-27,5.9748,6.0973,5.9089,6.0598,184341,0
2011-06-28,6.069,6.135,6.0314,6.1161,271187,0
2011-06-29,6.1257,6.1257,6.0125,6.0973,346378,0
2011-06-30,6.1068,6.1917,6.0502,6.1821,353378,0
2011-07-01,6.201,6.3896,6.201,6.3517,315498,0
2011-07-05,6.3799,6.3989,6.2574,6.3799,231107,0
2011-07-06,6.3517,6.3708,6.2482,6.2574,230884,0
2011-07-07,6.3236,6.3708,6.1445,6.3329,390828,0
2011-07-08,6.2104,6.3236,6.1445,6.2387,164683,0
2011-07-11,6.0785,6.1633,5.9748,5.9935,188520,0
2011-07-12,5.9561,6.0406,5.8994,5.9277,244589,0
2011-07-13,5.9748,6.0406,5.89,5.9561,206933,0
2011-07-14,5.9561,6.0125,5.8145,5.8524,251722,0
2011-07-15,5.8712,5.9465,5.8334,5.9089,210439,0
2011-07-18,5.8994,5.9656,5.7202,5.7391,291346,0
2011-07-19,5.777,5.8806,5.7109,5.8334,247306,0
2011-07-20,5.8334,5.8806,5.7675,5.8524,66757,0
2011-07-21,5.89,6.0125,5.843,6.0032,158715,0
2011-07-22,6.0125,6.0125,5.9089,5.9277,100960,0
2011-07-25,5.843,5.9277,5.7675,5.8145,215878,0
2011-07-26,5.7958,5.8334,5.6734,5.7391,134760,0
2011-07-27,5.6734,5.6922,5.4096,5.4375,399855,0
2011-07-28,5.4471,5.5884,5.3624,5.3717,174494,0
2011-07-29,5.3624,5.494,5.2681,5.4471,181020,0
2011-08-01,5.5695,5.6638,5.3904,5.4282,330673,0
2011-08-02,5.3717,5.4752,5.1268,5.1268,270899,0
2011-08-03,5.1268,5.2207,4.9193,5.2207,282421,0
2011-08-04,4.91,5.5695,4.8723,4.8911,890111,0
2011-08-05,4.9946,5.494,4.8911,5.136,743728,0
2011-08-08,4.9756,5.0795,4.5612,4.6085,1090756,0
2011-08-09,4.7308,4.8815,4.1368,4.8815,647966,0
2011-08-10,4.6838,4.844,4.3349,4.3447,438821,0
2011-08-11,4.3537,4.7685,4.2784,4.6742,406174,0
2011-08-12,4.7215,4.7496,4.5424,4.6085,222058,0
2011-08-15,4.6931,4.8158,4.6838,4.7592,141584,0
2011-08-16,4.6461,4.7025,4.5142,4.5518,245566,0
2011-08-17,4.5707,4.7592,4.5048,4.6272,341944,0
2011-08-18,4.42,4.42,4.156,4.2125,486820,0
2011-08-19,4.1368,4.3349,4.0146,4.0427,320224,0
2011-08-22,4.1465,4.3918,4.0618,4.2597,543342,0
2011-08-23,4.3068,4.5707,4.2692,4.5707,402128,0
2011-08-24,4.5424,4.8158,4.4952,4.7967,294553,0
2011-08-25,4.8629,4.9005,4.5895,4.5895,276439,0
2011-08-26,4.5518,4.7402,4.4105,4.7121,266096,0
2011-08-29,4.7967,5.1268,4.7873,5.1172,341906,0
2011-08-30,5.0513,5.3434,4.9855,5.3059,325370,0
2011-08-31,5.3528,5.4187,5.0795,5.136,377369,0
2011-09-01,5.136,5.2493,4.8911,4.9381,357126,0
2011-09-02,4.7781,4.7781,4.4952,4.5236,341685,0
2011-09-06,4.3257,4.5048,4.2975,4.4764,419219,0
2011-09-07,4.5895,4.7025,4.5895,4.6838,338274,0
2011-09-08,4.6272,4.6931,4.5048,4.5328,301752,0
2011-09-09,4.4574,4.5048,4.2409,4.3729,352468,0
2011-09-12,4.2692,4.42,4.2503,4.42,284671,0
2011-09-13,4.4574,4.6742,4.4386,4.665,415916,0
2011-09-14,4.7121,4.9476,4.5612,4.8534,291535,0
2011-09-15,4.9193,4.9476,4.7592,4.9381,201989,0
2011-09-16,4.9756,5.0795,4.8815,4.9193,288389,0
2011-09-19,4.7781,4.8158,4.665,4.7402,125144,0
2011-09-20,4.7685,4.8344,4.5424,4.5518,225548,0
2011-09-21,4.5518,4.5895,4.2409,4.2409,292575,0
2011-09-22,4.0994,4.4105,4.0994,4.1841,583403,0
2011-09-23,4.1655,4.2784,4.1465,4.2125,426726,0
2011-09-26,4.2784,4.3918,4.1465,4.3918,226415,0
2011-09-27,4.5424,4.7402,4.4483,4.4764,438877,0
2011-09-28,4.4386,4.4764,4.1937,4.1937,371411,0
2011-09-29,4.3447,4.382,4.1937,4.3537,246978,0
2011-09-30,4.2409,4.3634,4.156,4.1655,369000,0
2011-10-03,4.1182,4.2784,3.8355,3.8355,529591,0
2011-10-04,3.7507,4.3162,3.7507,4.3068,712147,0
2011-10-05,4.3068,4.4105,4.2032,4.3349,371394,0
2011-10-06,4.2975,4.4859,4.2784,4.4105,366208,0
2011-10-07,4.401,4.4574,4.1655,4.1937,517289,0
2011-10-10,4.3257,4.3918,4.2222,4.3537,373313,0
2011-10-11,4.2878,4.3537,4.2032,4.2311,757701,0
2011-10-12,4.2878,4.3537,4.2311,4.2409,939271,0
2011-10-13,4.2409,4.2409,4.0336,4.0523,639984,0
2011-10-14,4.128,4.2692,4.09,4.2409,761040,0
2011-10-17,4.1749,4.2032,3.9957,4.0146,570286,0
2011-10-18,4.0336,4.2878,3.9392,4.2597,521960,0
2011-10-19,4.2222,4.3257,4.09,4.1182,331869,0
2011-10-20,4.1465,4.1937,3.911,4.128,371349,0
2011-10-21,4.2311,4.3349,4.2032,4.2975,366683,0
2011-10-24,4.2975,4.4672,4.2692,4.4574,317597,0
2011-10-25,4.401,4.4764,4.2032,4.2125,378696,0
2011-10-26,4.2692,4.3918,4.1749,4.3537,350875,0
2011-10-27,4.5801,4.8815,4.5142,4.8344,709735,0
2011-10-28,4.8064,4.91,4.5989,4.6177,590504,0
2011-10-31,4.5142,4.665,4.4483,4.4483,375617,0
2011-11-01,4.0239,4.3634,4.0146,4.0239,621265,0
2011-11-02,4.156,4.2311,3.8923,3.9864,595125,0
2011-11-03,4.0523,4.0523,3.7602,3.8733,633238,0
2011-11-04,3.8263,3.911,3.7791,3.8075,575008,0
2011-11-07,3.8075,4.0994,3.8075,4.0523,385072,0
2011-11-08,4.09,4.1655,3.911,4.1368,400321,0
2011-11-09,3.9676,4.0053,3.7696,3.7791,398869,0
2011-11-10,3.8826,3.8826,3.713,3.7978,345193,0
2011-11-11,3.8166,3.8638,3.713,3.8355,545086,0
2011-11-14,3.8075,3.8355,3.6752,3.7791,677642,0
2011-11-15,3.7414,3.8166,3.7225,3.7602,398914,0
2011-11-16,3.6942,3.8826,3.6849,3.713,558995,0
2011-11-17,3.7037,3.7696,3.6283,3.666,319670,0
2011-11-18,3.6849,3.7696,3.6752,3.7225,419754,0
2011-11-21,3.6752,3.6752,3.5341,3.5432,286145,0
2011-11-22,3.5529,3.5904,3.5246,3.5529,412045,0
2011-11-23,3.5341,3.5623,3.4018,3.4116,450168,0
2011-11-25,3.3833,3.449,3.2985,3.2985,325206,0
2011-11-28,3.4588,3.4776,3.3833,3.4679,601974,0
2011-11-29,3.4776,3.5904,3.4679,3.5246,316461,0
2011-11-30,3.7037,3.7037,3.4304,3.4776,1033272,0
2011-12-01,3.5058,3.515,3.4116,3.449,564240,0
2011-12-02,3.515,3.6189,3.487,3.5904,354835,0
2011-12-05,3.5811,3.7696,3.4588,3.7696,1071667,0
2011-12-06,3.7507,3.9015,3.7507,3.9015,595042,0
2011-12-07,3.8546,3.911,3.7978,3.8826,571620,0
2011-12-08,3.8263,3.8826,3.7696,3.7978,579639,0
2011-12-09,3.8451,3.958,3.8075,3.9203,586934,0
2011-12-12,3.9203,3.9488,3.8166,3.8546,729972,0
2011-12-13,3.9299,3.9864,3.7978,3.8546,808819,0
2011-12-14,3.8166,3.8923,3.7319,3.8826,732261,0
2011-12-15,3.958,4.0146,3.911,3.9392,583448,0
2011-12-16,3.9957,4.128,3.958,4.0712,1315904,0
2011-12-19,4.1182,4.2125,3.9864,3.9864,625635,0
2011-12-20,4.128,4.1655,3.9299,4.0336,603932,0
2011-12-21,3.9769,4.0146,3.8638,3.9299,449571,0
2011-12-22,3.9392,4.0618,3.8733,3.9957,345447,0
2011-12-23,4.0146,4.0807,4.0053,4.0427,172591,0
2011-12-27,4.0146,4.0146,3.9015,3.9488,244712,0
2011-12-28,3.9392,3.9488,3.7978,3.8075,529290,0
2011-12-29,3.8546,3.9488,3.8166,3.9488,342758,0
2011-12-30,3.9203,3.9488,3.8263,3.911,334455,0
2012-01-03,4.09,4.09,3.911,4.0146,385791,0
2012-01-04,3.9676,3.9864,3.8451,3.8546,521616,0
2012-01-05,3.8451,3.9203,3.7696,3.9203,412085,0
2012-01-06,3.9015,3.9488,3.7696,3.7885,410542,0
2012-01-09,3.8355,3.8638,3.6283,3.6565,601335,0
2012-01-10,3.6942,3.7225,3.515,3.5341,557995,0
2012-01-11,3.5623,3.9203,3.5623,3.8923,972407,0
2012-01-12,3.8923,3.9203,3.7885,3.8826,469492,0
2012-01-13,3.8355,3.8733,3.7319,3.7696,560334,0
2012-01-17,3.8075,3.8451,3.7225,3.7414,511004,0
2012-01-18,3.7507,3.8075,3.7225,3.7696,634591,0
2012-01-19,3.7978,3.8923,3.7319,3.8733,512887,0
2012-01-20,3.8923,4.0239,3.8733,3.9769,326649,0
2012-01-23,3.958,3.9957,3.8923,3.9769,102318,0
2012-01-24,3.9676,4.0239,3.8638,4.0146,229941,0
2012-01-25,3.9957,4.0618,3.958,4.0053,346146,0
2012-01-26,4.0427,4.0523,3.911,3.9864,244985,0
2012-01-27,3.9488,4.0146,3.8826,3.9392,179788,0
2012-01-30,3.9015,3.9769,3.8923,3.911,175038,0
2012-01-31,4.0053,4.0053,3.8826,3.9864,245183,0
2012-02-01,4.0146,4.1368,3.9957,4.128,835327,0
2012-02-02,4.1465,4.2311,4.09,4.2032,298188,0
2012-02-03,4.2222,4.401,4.2125,4.3634,304397,0
2012-02-06,4.3349,4.4386,4.3068,4.3918,139411,0
2012-02-07,4.3537,4.4483,4.3447,4.3447,197424,0
2012-02-08,4.382,4.5142,4.3447,4.42,162432,0
2012-02-09,4.4105,4.4483,4.3729,4.4105,109936,0
2012-02-10,4.3349,4.3537,4.2032,4.2032,122862,0
2012-02-13,4.2692,4.2975,4.1937,4.2503,200574,0
2012-02-14,4.2311,4.2784,4.1465,4.1841,116000,0
2012-02-15,4.2125,4.2503,4.1368,4.1655,177606,0
2012-02-16,4.1655,4.3447,4.1655,4.3162,180747,0
2012-02-17,4.3537,4.3634,4.2597,4.3162,121874,0
2012-02-21,4.3068,4.3349,4.2125,4.2692,114350,0
2012-02-22,4.2692,4.2975,4.1841,4.1841,154162,0
2012-02-23,4.1937,4.3162,4.1465,4.3162,163707,0
2012-02-24,4.3068,4.5801,4.3068,4.4952,398455,0
2012-02-27,4.4574,4.5707,4.4293,4.5048,274615,0
2012-02-28,4.5424,4.5612,4.4574,4.5142,216598,0
2012-02-29,4.5236,4.5612,4.4293,4.4293,333473,0
2012-03-01,4.4386,4.4764,4.3634,4.382,344029,0
2012-03-02,4.3918,4.401,4.0807,4.0807,321979,0
2012-03-05,4.09,4.1749,4.0807,4.1655,209741,0
2012-03-06,4.128,4.1749,4.0239,4.0239,264053,0
2012-03-07,4.0053,4.0994,4.0053,4.0523,91695,0
2012-03-08,4.0807,4.09,4.0053,4.0807,128192,0
2012-03-09,4.0618,4.2032,4.0427,4.1749,144190,0
2012-03-12,4.1655,4.1749,4.09,4.1182,80290,0
2012-03-13,4.1749,4.3349,4.156,4.3162,278704,0
2012-03-14,4.2878,5.4661,4.2878,5.4471,1731242,0
2012-03-15,5.3904,5.4375,5.0606,5.2116,748036,0
2012-03-16,5.1832,5.5884,5.0984,5.5508,896847,0
2012-03-19,5.5602,5.5978,5.3904,5.3999,499583,0
2012-03-20,5.3341,5.3904,5.2207,5.2305,291878,0
2012-03-21,5.2774,5.3434,5.0795,5.1738,406909,0
2012-03-22,5.0984,5.1928,5.0324,5.0701,223329,0
2012-03-23,5.0701,5.0701,4.957,5.0324,227248,0
2012-03-26,5.1172,5.2116,5.0606,5.1832,263619,0
2012-03-27,5.1928,5.3059,5.1268,5.136,254119,0
2012-03-28,5.136,5.2207,5.0419,5.1738,257994,0
2012-03-29,5.1268,5.3152,5.089,5.2305,306108,0
2012-03-30,5.2493,5.4096,5.1832,5.2397,316029,0
2012-04-02,5.2207,5.5884,5.1738,5.5602,589999,0
2012-04-03,5.5225,5.5602,5.2493,5.3434,403009,0
2012-04-04,5.2681,5.3059,5.1928,5.2305,221616,0
2012-04-05,5.2305,5.3434,5.2305,5.2871,190599,0
2012-04-09,5.2021,5.2397,4.9855,5.0042,325178,0
2012-04-10,5.0137,5.1928,4.844,4.8723,405075,0
2012-04-11,4.9476,5.1172,4.9193,5.0042,223737,0
2012-04-12,5.0042,5.3341,5.0042,5.2871,216313,0
2012-04-13,5.2397,5.2681,5.089,5.1079,185347,0
2012-04-16,5.1549,5.2305,5.0513,5.1172,112870,0
2012-04-17,5.1928,5.3246,5.1172,5.2587,137000,0
2012-04-18,5.2021,5.2305,5.1456,5.1928,266514,0
2012-04-19,5.2116,5.3059,5.023,5.089,325565,0
2012-04-20,5.1928,5.3341,5.0419,5.0419,303150,0
2012-04-23,4.9381,4.9855,4.7781,4.8534,377429,0
2012-04-24,4.8629,4.9946,4.8534,4.9381,272662,0
2012-04-25,5.0324,5.1079,4.9855,5.0137,151474,0
2012-04-26,4.9855,5.0042,4.9005,4.9855,99797,0
2012-04-27,5.023,5.089,4.9193,5.089,97834,0
2012-04-30,5.0606,5.0606,4.8534,4.8629,163441,0
2012-05-01,4.844,4.9666,4.8064,4.8064,220629,0
2012-05-02,4.7685,4.91,4.7308,4.8911,194188,0
2012-05-03,4.8723,4.91,4.6931,4.7308,262001,0
2012-05-04,4.7025,4.7308,4.5707,4.7215,342592,0
2012-05-07,4.7121,4.9946,4.6931,4.9476,309857,0
2012-05-08,4.9005,5.1832,4.8629,5.1738,419384,0
2012-05-09,5.0795,5.1928,4.9946,5.1832,253567,0
2012-05-10,5.2681,5.3434,5.1079,5.1268,206960,0
2012-05-11,5.0606,5.2493,4.8629,4.8911,237573,0
2012-05-14,4.8252,4.91,4.7592,4.8534,244569,0
2012-05-15,4.8629,4.91,4.7496,4.91,178831,0
2012-05-16,4.9381,4.957,4.6366,4.6461,492972,0
2012-05-17,4.6555,4.6555,4.382,4.401,356234,0
2012-05-18,4.401,4.42,4.2692,4.2975,232681,0
2012-05-21,4.3257,4.5801,4.2975,4.5707,256279,0
2012-05-22,4.5707,4.6177,4.3537,4.3918,204278,0
2012-05-23,4.3257,4.5236,4.2222,4.5236,200904,0
2012-05-24,4.5424,4.5895,4.3447,4.5612,138336,0
2012-05-25,4.5328,4.6461,4.5236,4.5989,221529,0
2012-05-29,4.6461,4.7215,4.5424,4.6461,259370,0
2012-05-30,4.5612,4.6366,4.5236,4.5707,167691,0
2012-05-31,4.5707,4.7121,4.4105,4.6931,347632,0
2012-06-01,4.5328,4.5518,4.4483,4.4764,247645,0
2012-06-04,4.5142,4.5424,4.3349,4.3918,123827,0
2012-06-05,4.3447,4.42,4.2597,4.2692,186603,0
2012-06-06,4.2878,4.3729,4.2311,4.3634,403785,0
2012-06-07,4.4483,4.4574,4.2878,4.3349,190178,0
2012-06-08,4.3349,4.4952,4.2878,4.4859,118588,0
2012-06-11,4.5612,4.5612,4.2784,4.2784,223413,0
2012-06-12,4.3257,4.3918,4.2409,4.382,137405,0
2012-06-13,4.3729,4.4386,4.2311,4.2597,129833,0
2012-06-14,4.2503,4.4386,4.2125,4.4105,164560,0
2012-06-15,4.401,4.5707,4.3349,4.5142,317018,0
2012-06-18,4.4952,4.5142,4.2878,4.3068,188179,0
2012-06-19,4.3162,4.5801,4.2878,4.5518,165845,0
2012-06-20,4.5328,4.5518,4.4293,4.4672,79953,0
2012-06-21,4.8534,5.6544,4.7215,5.3059,1378537,0
2012-06-22,5.3341,5.5318,5.1928,5.5038,623198,0
2012-06-25,5.3624,5.4471,5.1928,5.2305,162459,0
2012-06-26,5.2207,5.2397,5.0701,5.1172,165489,0
2012-06-27,5.136,5.2774,5.0701,5.2587,146580,0
2012-06-28,5.1832,5.2397,5.0324,5.1832,138171,0
2012-06-29,5.3059,5.5602,5.2207,5.5038,269254,0
2012-07-02,5.5038,5.6922,5.4096,5.6922,318076,0
2012-07-03,5.7109,5.7391,5.5884,5.6734,390505,0
2012-07-05,5.6828,5.777,5.6262,5.6544,286723,0
2012-07-06,5.5602,5.6734,5.4566,5.5225,193835,0
2012-07-09,5.5038,5.6074,5.4187,5.4849,275423,0
2012-07-10,5.5508,5.579,5.3341,5.4187,181468,0
2012-07-11,5.4187,5.5602,5.3434,5.4096,185427,0
2012-07-12,5.3624,5.4375,5.2021,5.4187,147051,0
2012-07-13,5.4187,5.6638,5.4187,5.6166,182369,0
2012-07-16,5.579,5.5884,5.4187,5.4187,124364,0
2012-07-17,5.494,5.6828,5.4566,5.6544,152090,0
2012-07-18,5.6262,5.6638,5.5412,5.5978,151765,0
2012-07-19,5.6166,5.6638,5.5131,5.5884,87822,0
2012-07-20,5.5412,5.5412,5.3717,5.4375,174303,0
2012-07-23,5.2962,5.4282,5.2587,5.2681,150639,0
2012-07-24,5.3152,5.3341,5.0795,5.136,171019,0
2012-07-25,5.1645,5.2774,5.0513,5.2021,82943,0
2012-07-26,5.3246,5.3624,5.2207,5.3341,87555,0
2012-07-27,5.3528,5.6544,5.3152,5.6452,171503,0
2012-07-30,5.6544,5.6544,5.4849,5.5602,100606,0
2012-07-31,5.5412,5.5412,5.3341,5.3434,123312,0
2012-08-01,5.3999,5.4282,5.0984,5.0984,213003,0
2012-08-02,5.0984,5.136,5.0042,5.0419,178371,0
2012-08-03,4.7592,5.2681,4.5707,5.2681,723926,0
2012-08-06,5.3059,5.7391,5.2871,5.5412,325863,0
2012-08-07,5.5695,5.6544,5.5038,5.6166,221243,0
2012-08-08,5.5884,5.6452,5.5318,5.5412,126422,0
2012-08-09,5.5318,5.6544,5.5318,5.5695,218040,0
2012-08-10,5.5602,5.5978,5.5225,5.5508,103075,0
2012-08-13,5.5131,5.6262,5.4752,5.6262,131438,0
2012-08-14,5.6544,5.6544,5.5131,5.5508,236844,0
2012-08-15,5.5318,5.6734,5.5318,5.6544,127212,0
2012-08-16,5.6355,5.6734,5.5508,5.6452,147618,0
2012-08-17,5.6074,5.7109,5.6074,5.6544,285708,0
2012-08-20,5.6544,5.8806,5.6544,5.843,161129,0
2012-08-21,5.8524,6.0406,5.758,5.777,178880,0
2012-08-22,5.7489,5.8616,5.6922,5.7015,223535,0
2012-08-23,5.7015,5.7675,5.5695,5.5978,148049,0
2012-08-24,5.5695,5.6638,5.5318,5.6262,158509,0
2012-08-27,5.6734,5.6828,5.5695,5.6166,87114,0
2012-08-28,5.6262,5.6638,5.6074,5.6262,125295,0
2012-08-29,5.6638,5.7109,5.6074,5.6262,175266,0
2012-08-30,5.6074,5.6262,5.5508,5.5978,213201,0
2012-08-31,5.6734,5.7202,5.6074,5.6262,195665,0
2012-09-04,5.6544,5.8243,5.5884,5.758,311017,0
2012-09-05,5.7864,5.8994,5.777,5.843,257423,0
2012-09-06,5.8806,5.9089,5.843,5.89,467962,0
2012-09-07,5.89,6.0406,5.8053,6.0032,184417,0
2012-09-10,5.9748,6.1068,5.9183,6.0314,201314,0
2012-09-11,6.0406,6.1538,5.9371,6.069,155732,0
2012-09-12,6.069,6.1538,5.8243,5.89,251130,0
2012-09-13,5.9183,6.2104,5.8806,6.1257,310223,0
2012-09-14,6.1257,6.2387,6.0973,6.1445,353882,0
2012-09-17,6.0973,6.2574,6.069,6.1917,197686,0
2012-09-18,6.1917,6.2104,6.0598,6.1445,181991,0
2012-09-19,6.1633,6.1728,6.0502,6.1161,207355,0
2012-09-20,6.0598,6.135,6.0032,6.0973,106398,0
2012-09-21,6.1917,6.3047,6.1257,6.135,437074,0
2012-09-24,6.088,6.1821,6.0125,6.0785,158182,0
2012-09-25,6.135,6.2387,5.8524,5.8712,219093,0
2012-09-26,5.8712,5.9561,5.7958,5.9465,127928,0
2012-09-27,5.9748,6.0406,5.9656,6.0406,205130,0
2012-09-28,6.0032,6.0406,5.9183,5.9561,194785,0
2012-10-01,6.0032,6.0406,5.9371,5.9561,213773,0
2012-10-02,6.0032,6.0219,5.8712,5.9748,159212,0
2012-10-03,5.9844,5.9844,5.7864,5.8145,240666,0
2012-10-04,5.8524,5.8806,5.7109,5.8524,152216,0
2012-10-05,5.89,5.89,5.7864,5.843,224074,0
2012-10-08,5.8145,5.8994,5.758,5.8994,87202,0
2012-10-09,5.8994,5.9277,5.6262,5.6452,155933,0
2012-10-10,5.6544,5.7109,5.5978,5.7109,172048,0
2012-10-11,5.777,5.8994,5.7391,5.8994,100655,0
2012-10-12,5.9371,5.9748,5.8994,5.9656,114017,0
2012-10-15,5.9844,6.0219,5.9089,6.0125,89603,0
2012-10-16,6.0314,6.0314,5.9656,6.0219,94510,0
2012-10-17,6.0125,6.0314,5.9561,6.0314,135655,0
2012-10-18,6.0219,6.0314,5.9277,5.9277,104877,0
2012-10-19,5.8524,5.8712,5.5602,5.6166,171101,0
2012-10-22,5.6074,5.6544,5.5978,5.6452,91449,0
2012-10-23,5.6074,5.6452,5.4752,5.5978,113648,0
2012-10-24,5.6355,5.6355,5.5131,5.5318,71825,0
2012-10-25,5.5318,5.5602,5.4187,5.4661,146785,0
2012-10-26,5.4752,5.5225,5.4282,5.494,98968,0
2012-10-31,5.4752,5.4752,5.3341,5.4375,101221,0
2012-11-01,5.4661,5.6544,5.4282,5.6452,267048,0
2012-11-02,5.6922,5.6922,5.3904,5.3999,160977,0
2012-11-05,5.3999,5.4849,5.3434,5.4187,143568,0
2012-11-06,5.4566,5.5978,5.3999,5.5508,114766,0
2012-11-07,5.4566,5.5412,5.1456,5.1832,169689,0
2012-11-08,5.1549,5.2305,5.0701,5.1079,262794,0
2012-11-09,5.089,5.4187,5.0513,5.2774,258993,0
2012-11-12,5.2871,5.3624,5.2305,5.2774,81749,0
2012-11-13,5.1832,5.2774,5.0701,5.1832,156896,0
2012-11-14,5.1832,5.1928,4.9666,4.9756,211016,0
2012-11-15,4.9666,5.1645,4.9193,4.9756,235971,0
2012-11-16,4.9287,4.9756,4.7873,4.9005,215407,0
2012-11-19,4.957,5.0984,4.9476,5.0513,141989,0
2012-11-20,5.0419,5.0513,4.957,5.0137,91698,0
2012-11-21,5.0419,5.0984,4.9476,5.0795,79239,0
2012-11-23,5.1079,5.136,5.0701,5.136,40193,0
2012-11-26,5.1268,5.2774,5.1172,5.2681,159097,0
2012-11-27,5.2493,5.4096,5.2207,5.3059,155740,0
2012-11-28,5.2587,5.494,5.1928,5.4752,141718,0
2012-11-29,5.5508,5.6922,5.5412,5.6544,139702,0
2012-11-30,5.6828,5.7489,5.5318,5.5412,347092,0
2012-12-03,5.579,5.7391,5.4375,5.7015,227985,0
2012-12-04,6.1257,6.1257,5.7489,5.9277,229393,0
2012-12-05,5.9561,5.9935,5.843,5.8524,156814,0
2012-12-06,5.89,5.9935,5.73,5.9935,134436,0
2012-12-07,6.0032,6.0125,5.9183,5.9844,137491,0
2012-12-10,6.0125,6.0406,6.0125,6.0314,388744,0
2012-12-11,6.0785,6.3236,6.0314,6.314,245257,0
2012-12-12,6.3799,6.6533,6.2387,6.5967,446121,0
2012-12-13,6.5875,6.6157,6.465,6.465,250868,0
2012-12-14,6.4552,6.5215,6.3425,6.4082,215825,0
2012-12-17,6.361,6.6064,6.361,6.5967,279378,0
2012-12-18,6.5686,6.7946,6.5686,6.7854,243805,0
2012-12-19,6.823,6.9362,6.7004,6.8325,276416,0
2012-12-20,6.8325,7.0492,6.7476,7.0397,394674,0
2012-12-21,6.8795,6.9737,6.7946,6.9737,600983,0
2012-12-24,6.9078,6.9737,6.8135,6.9266,103019,0
2012-12-26,6.9172,6.9737,6.8041,6.8513,195209,0
2012-12-27,6.9458,7.0681,6.7664,7.0585,301815,0
2012-12-28,7.0397,7.0681,6.8513,7.0208,208694,0
2012-12-31,7.0114,7.1905,6.9172,7.1718,275820,0
2013-01-02,7.3978,7.6523,7.3791,7.5486,497761,0
2013-01-03,7.5486,7.5486,7.3129,7.3791,243392,0
2013-01-04,7.4261,7.5486,7.3129,7.4261,177996,0
2013-01-07,7.3602,7.4166,7.1905,7.2848,152583,0
2013-01-08,7.2942,7.4449,7.2754,7.3224,262250,0
2013-01-09,7.3695,7.4545,7.3602,7.4545,118274,0
2013-01-10,7.4828,7.4922,7.2282,7.3602,149928,0
2013-01-11,7.3695,7.4166,7.2754,7.3695,202145,0
2013-01-14,7.3414,7.4261,7.266,7.3602,180039,0
2013-01-15,7.2848,7.5393,7.2848,7.5202,257927,0
2013-01-16,7.4732,7.5202,7.3414,7.3791,156124,0
2013-01-17,7.4355,7.511,7.4166,7.4545,148368,0
2013-01-18,7.4355,7.4732,7.3037,7.4355,347740,0
2013-01-22,7.4545,7.5393,7.4261,7.5299,253150,0
2013-01-23,7.5015,7.5393,7.3224,7.3508,235675,0
2013-01-24,7.3414,7.6334,7.3414,7.5769,383699,0
2013-01-25,7.6994,8.133,7.5299,7.6241,600725,0
2013-01-28,7.6523,7.9257,7.5864,7.6334,314432,0
2013-01-29,7.6429,7.6994,7.5675,7.6713,233184,0
2013-01-30,7.6807,7.6807,7.5202,7.5486,191971,0
2013-01-31,7.5769,7.6052,7.5015,7.5769,251376,0
2013-02-01,7.6429,7.9446,7.5958,7.9067,228519,0
2013-02-04,7.8032,7.8503,7.4732,7.4922,167286,0
2013-02-05,7.4828,7.6241,7.4828,7.5675,105623,0
2013-02-06,7.4922,7.5393,7.4166,7.5299,136758,0
2013-02-07,7.5015,7.6334,7.4073,7.5769,196783,0
2013-02-08,7.5864,7.6429,7.5393,7.6144,144966,0
2013-02-11,7.6334,7.7465,7.5486,7.6994,117133,0
2013-02-12,7.6994,7.8313,7.6994,7.7841,78235,0
2013-02-13,7.7752,7.7752,7.5769,7.7278,178093,0
2013-02-14,7.6807,7.822,7.6334,7.822,109451,0
2013-02-15,7.8503,7.8692,7.7558,7.8407,181183,0
2013-02-19,7.8407,7.8596,7.7752,7.822,168148,0
2013-02-20,7.7937,7.8125,7.511,7.511,189135,0
2013-02-21,7.5393,7.6617,7.3602,7.5202,194882,0
2013-02-22,7.5864,7.7558,7.5675,7.7184,173105,0
2013-02-25,7.7465,7.7654,7.266,7.2754,279879,0
2013-02-26,7.3414,7.5769,7.2848,7.4073,295000,0
2013-02-27,7.4166,7.5015,7.3414,7.4166,209861,0
2013-02-28,7.4166,7.4261,7.2471,7.3508,235636,0
2013-03-01,7.2566,7.3695,7.1718,7.2848,259929,0
2013-03-04,7.2754,7.2754,7.0305,7.0585,224347,0
2013-03-05,7.1905,7.3224,7.134,7.2566,182607,0
2013-03-06,7.3129,7.4166,7.2377,7.2848,84591,0
2013-03-07,7.2754,7.3129,7.1718,7.2566,93402,0
2013-03-08,7.3791,7.3791,7.2094,7.2377,221375,0
2013-03-11,7.2566,7.332,7.1998,7.3129,173011,0
2013-03-12,7.266,7.2942,7.0681,7.266,208504,0
2013-03-13,7.266,7.3037,7.1435,7.1529,101021,0
2013-03-14,7.1905,7.3508,7.1529,7.3508,114587,0
2013-03-15,7.1998,7.3791,6.8795,7.0397,762399,0
2013-03-18,6.9832,7.2188,6.9458,7.115,367901,0
2013-03-19,7.2094,7.7752,7.1718,7.7558,586903,0
2013-03-20,7.7752,7.9726,7.7278,7.8503,402135,0
2013-03-21,7.7752,8.001,7.7752,7.8692,276516,0
2013-03-22,7.9257,7.9538,7.7558,7.7841,287876,0
2013-03-25,7.8407,7.935,7.7841,7.9067,296754,0
2013-03-26,7.9538,8.0106,7.7184,7.8032,180969,0
2013-03-27,7.8125,7.822,7.69,7.7841,184780,0
2013-03-28,7.8032,7.8407,7.5769,7.6713,230287,0
2013-04-01,7.6429,7.7088,7.3129,7.4732,173778,0
2013-04-02,7.5675,7.5864,7.2754,7.3129,135787,0
2013-04-03,7.3129,7.3129,6.9928,7.0397,179737,0
2013-04-04,7.0492,7.1529,7.0114,7.0774,121862,0
2013-04-05,6.8795,6.9832,6.8513,6.8984,146323,0
2013-04-08,6.9266,7.0774,6.823,7.0681,217689,0
2013-04-09,7.0681,7.0774,6.9172,6.9172,125628,0
2013-04-10,7.0305,7.4073,6.9548,7.3884,317070,0
2013-04-11,7.3602,7.3791,7.2188,7.2848,150934,0
2013-04-12,7.2188,7.3224,7.1248,7.2471,99641,0
2013-04-15,7.2188,7.266,6.8606,6.9548,420347,0
2013-04-16,7.0492,7.1905,6.9078,6.9832,217302,0
2013-04-17,6.9266,7.1057,6.9172,6.9737,397124,0
2013-04-18,6.9643,7.134,6.8984,6.9458,368163,0
2013-04-19,6.9548,7.134,6.87,7.0681,330484,0
2013-04-22,7.1057,7.1812,6.87,7.0305,243540,0
2013-04-23,7.0963,7.2848,7.087,7.2188,276779,0
2013-04-24,7.2754,7.4732,7.2377,7.2754,163262,0
2013-04-25,7.2848,7.4922,7.2848,7.4073,146121,0
2013-04-26,7.3508,7.3508,7.0681,7.1812,186551,0
2013-04-29,7.2471,7.3037,7.1623,7.2377,86544,0
2013-04-30,7.2188,7.3224,7.115,7.3129,177066,0
2013-05-01,7.3224,7.3224,6.9737,7.0681,426905,0
2013-05-02,7.1057,7.2282,7.0681,7.1529,178208,0
2013-05-03,7.266,7.6807,7.266,7.6052,291187,0
2013-05-06,7.6334,7.9726,7.511,7.511,240395,0
2013-05-07,7.4638,7.5486,7.3414,7.4922,395939,0
2013-05-08,7.4355,7.5202,7.2377,7.5202,347127,0
2013-05-09,7.511,7.9257,7.511,7.9162,285817,0
2013-05-10,7.9067,7.9538,7.7937,7.8974,210184,0
2013-05-13,7.8407,7.9822,7.7558,7.8692,164932,0
2013-05-14,7.8407,8.0858,7.8313,8.0858,154848,0
2013-05-15,8.0197,8.1988,7.9822,8.1801,331477,0
2013-05-16,8.2085,8.4253,8.1517,8.2085,275869,0
2013-05-17,8.2931,8.463,8.2838,8.406,205901,0
2013-05-20,8.4343,8.4816,8.3216,8.4816,242193,0
2013-05-21,8.4532,8.4816,8.3688,8.406,147875,0
2013-05-22,8.4441,8.463,8.1895,8.2555,222777,0
2013-05-23,8.1423,8.4157,8.1235,8.312,121134,0
2013-05-24,8.2178,8.3497,8.0952,8.331,129817,0
2013-05-28,8.5004,8.6608,8.3968,8.51,278411,0
2013-05-29,8.3968,8.5004,8.2648,8.4532,90352,0
2013-05-30,8.463,8.4721,8.2838,8.312,172511,0
2013-05-31,8.2743,8.4343,8.2271,8.2648,138033,0
2013-06-03,8.3216,8.5947,8.2648,8.5665,320706,0
2013-06-04,8.5004,8.6419,8.4253,8.6229,454435,0
2013-06-05,8.5759,8.6419,8.0197,8.0294,305964,0
2013-06-06,8.0952,8.2178,8.0106,8.2178,237180,0
2013-06-07,8.2555,8.359,8.1895,8.312,108768,0
2013-06-10,8.3402,8.5004,8.2271,8.4816,113647,0
2013-06-11,8.3872,8.406,8.0669,8.1988,158308,0
2013-06-12,8.2743,8.3216,8.133,8.1614,82384,0
2013-06-13,8.1705,8.3872,8.0858,8.3497,105991,0
2013-06-14,8.3025,8.3025,8.0294,8.0294,123826,0
2013-06-17,8.1517,8.2648,8.0669,8.1423,139336,0
2013-06-18,8.1423,8.5288,8.1423,8.5288,227670,0
2013-06-19,8.4912,8.5476,8.2271,8.2366,165809,0
2013-06-20,8.1048,8.1235,7.935,7.9822,180614,0
2013-06-21,8.0294,8.2555,7.8692,8.2459,378919,0
2013-06-24,8.0952,8.1895,7.8032,7.8032,256084,0
2013-06-25,7.935,8.0952,7.8503,8.0858,194518,0
2013-06-26,8.1614,8.2931,7.9726,8.2555,220812,0
2013-06-27,8.2838,8.5004,8.1895,8.4532,198760,0
2013-06-28,8.4441,8.5194,8.2366,8.2459,1958483,0
2013-07-01,8.3216,8.6229,8.2931,8.5759,269652,0
2013-07-02,8.4912,8.5759,8.359,8.4253,181519,0
2013-07-03,8.359,8.4816,8.3497,8.3779,95960,0
2013-07-05,8.5383,8.7171,8.4816,8.6985,207084,0
2013-07-08,8.7454,8.7645,8.5665,8.6135,251559,0
2013-07-09,8.6889,9.0089,8.5853,9.0089,341888,0
2013-07-10,8.9719,9.1329,8.934,9.1038,219473,0
2013-07-11,9.3021,9.3021,9.1135,9.2252,189819,0
2013-07-12,9.2252,9.3305,9.188,9.2922,172761,0
2013-07-15,9.2825,9.3207,9.16,9.2629,182806,0
2013-07-16,9.2532,9.4329,9.2252,9.3494,158781,0
2013-07-17,9.4228,9.632,9.3494,9.509,331407,0
2013-07-18,9.518,9.801,9.518,9.697,155868,0
2013-07-19,9.668,9.688,9.527,9.585,157964,0
2013-07-22,9.585,9.659,9.48,9.49,164531,0
2013-07-23,9.546,9.556,9.3593,9.368,147283,0
2013-07-24,9.4228,9.4617,9.2067,9.2726,93770,0
2013-07-25,9.2726,9.518,9.16,9.413,159827,0
2013-07-26,9.2825,9.368,9.1329,9.1978,95579,0
2013-07-29,9.1978,9.2629,9.0848,9.0944,116677,0
2013-07-30,9.188,9.2446,9.0185,9.1234,245859,0
2013-07-31,9.188,9.2825,9.1038,9.1426,148702,0
2013-08-01,9.2726,9.3305,9.1135,9.2067,165162,0
2013-08-02,9.2067,9.2067,9.0469,9.1135,189820,0
2013-08-05,9.0848,9.2922,9.0658,9.2067,190071,0
2013-08-06,9.188,9.2252,8.9247,8.9435,106849,0
2013-08-07,8.934,9.0185,8.7266,8.8587,284893,0
2013-08-08,8.9624,9.1038,8.934,9.0089,163103,0
2013-08-09,10.122,10.648,9.641,9.81,820596,0
2013-08-12,9.717,9.961,9.707,9.895,393309,0
2013-08-13,9.932,10.188,9.736,10.036,424671,0
2013-08-14,10.065,10.27,9.932,10.27,298634,0
2013-08-15,10.065,10.338,10.046,10.31,245039,0
2013-08-16,10.218,10.471,10.169,10.461,230879,0
2013-08-19,10.471,10.471,10.318,10.405,205775,0
2013-08-20,10.386,10.638,10.366,10.593,169242,0
2013-08-21,10.555,10.716,10.489,10.667,223223,0
2013-08-22,10.754,10.873,10.405,10.612,236930,0
2013-08-23,10.677,11.028,10.648,10.942,373056,0
2013-08-26,11.037,11.308,11.009,11.054,389818,0
2013-08-27,10.893,11.119,10.696,10.716,265436,0
2013-08-28,10.734,10.864,10.686,10.791,140846,0
2013-08-29,10.8,11.081,10.8,10.864,275039,0
2013-08-30,10.923,11.119,10.864,10.999,553107,0
2013-09-03,11.157,11.612,10.962,11.317,876447,0
2013-09-04,11.365,11.47,11.216,11.308,584183,0
2013-09-05,11.308,11.695,11.298,11.612,470870,0
2013-09-06,11.711,11.932,11.453,11.495,456469,0
2013-09-09,11.592,11.997,11.562,11.903,432126,0
2013-09-10,11.968,12.241,11.922,12.073,468594,0
2013-09-11,12.063,12.251,12.015,12.176,482181,0
2013-09-12,12.184,12.222,11.711,11.751,332951,0
2013-09-13,11.78,12.025,11.741,11.968,195182,0
2013-09-16,12.194,12.194,11.612,11.65,504136,0
2013-09-17,11.678,12.261,11.659,12.261,371170,0
2013-09-18,12.222,12.28,11.761,12.053,344832,0
2013-09-19,12.091,12.222,11.987,12.11,349523,0
2013-09-20,12.119,12.299,12.035,12.081,595912,0
2013-09-23,12.081,12.204,11.884,12.063,273186,0
2013-09-24,12.091,12.28,11.761,12.1,331661,0
2013-09-25,12.091,12.176,11.997,12.025,394468,0
2013-09-26,12.044,12.176,11.958,12.159,211959,0
2013-09-27,11.987,12.129,11.874,12.1,160695,0
2013-09-30,11.949,12.261,11.913,12.129,702344,0
2013-10-01,12.149,12.41,12.1,12.213,438801,0
2013-10-02,12.129,12.251,12.11,12.204,299268,0
2013-10-03,12.149,12.241,11.874,12.159,344931,0
2013-10-04,12.159,12.271,12.149,12.204,261530,0
2013-10-07,12.081,12.261,12.081,12.204,502543,0
2013-10-08,12.194,12.241,11.932,12.035,302649,0
2013-10-09,12.11,12.204,11.808,12.119,368306,0
2013-10-10,12.28,12.647,12.204,12.439,723947,0
2013-10-11,12.393,12.619,12.222,12.573,407053,0
2013-10-14,12.525,12.74,12.307,12.619,610177,0
2013-10-15,12.619,12.864,12.61,12.713,577268,0
2013-10-16,12.827,13.045,12.778,12.995,394526,0
2013-10-17,12.946,13.164,12.946,13.11,454394,0
2013-10-18,13.174,13.525,13.102,13.449,506520,0
2013-10-21,13.505,13.778,13.449,13.591,541530,0
2013-10-22,13.495,13.495,12.884,13.005,1061973,0
2013-10-23,12.937,13.015,12.703,12.884,387365,0
2013-10-24,12.901,13.306,12.901,13.288,351934,0
2013-10-25,13.353,13.401,13.155,13.288,259232,0
2013-10-28,13.288,13.543,13.23,13.24,436687,0
2013-10-29,13.25,13.297,13.117,13.269,273135,0
2013-10-30,13.259,13.269,12.966,13.005,264207,0
2013-10-31,12.995,13.11,12.817,12.901,309209,0
2013-11-01,12.874,13.015,12.758,12.919,389936,0
2013-11-04,13.045,13.192,12.946,13.174,422854,0
2013-11-05,13.136,13.136,12.696,12.874,544890,0
2013-11-06,13.373,13.863,13.093,13.421,804405,0
2013-11-07,13.515,13.552,13.269,13.382,432712,0
2013-11-08,13.382,14.164,13.343,14.107,1067609,0
2013-11-11,14.127,14.2,14.005,14.164,470755,0
2013-11-12,14.164,14.551,14.062,14.137,653070,0
2013-11-13,14.042,14.2,13.948,14.164,386857,0
2013-11-14,14.127,14.336,13.834,13.948,355408,0
2013-11-15,14.014,14.072,13.931,13.995,407120,0
2013-11-18,14.023,14.08,13.75,13.901,515037,0
2013-11-19,13.948,14.089,13.778,13.882,458371,0
2013-11-20,13.882,13.939,13.711,13.759,215423,0
2013-11-21,13.872,14.127,13.863,14.052,359463,0
2013-11-22,14.08,14.785,13.948,14.626,900804,0
2013-11-25,14.7,14.973,14.7,14.758,622243,0
2013-11-26,14.748,14.815,14.673,14.71,391319,0
2013-11-27,14.748,14.748,14.673,14.69,308335,0
2013-11-29,14.748,14.853,14.7,14.728,250420,0
2013-12-02,14.795,14.805,14.372,14.418,447358,0
2013-12-03,14.372,14.588,13.948,14.014,676190,0
2013-12-04,13.901,14.248,13.721,14.062,377157,0
2013-12-05,14.062,14.181,13.948,13.976,228842,0
2013-12-06,14.164,14.181,13.297,13.645,805418,0
2013-12-09,13.74,13.795,13.459,13.645,462690,0
2013-12-10,13.645,13.795,13.515,13.525,317240,0
2013-12-11,13.601,13.601,13.297,13.325,345472,0
2013-12-12,13.325,13.363,13.136,13.155,461816,0
2013-12-13,13.184,13.43,13.164,13.316,295157,0
2013-12-16,13.353,13.382,13.145,13.259,430975,0
2013-12-17,13.288,13.382,13.221,13.306,253667,0
2013-12-18,13.306,13.683,13.221,13.673,291280,0
2013-12-19,13.627,13.673,13.391,13.421,280255,0
2013-12-20,13.439,14.072,13.439,14.042,1311842,0
2013-12-23,14.032,14.117,13.636,13.74,418429,0
2013-12-24,13.711,13.834,13.683,13.74,124938,0
2013-12-26,13.759,13.834,13.636,13.683,480561,0
2013-12-27,13.75,13.75,13.591,13.636,186208,0
2013-12-30,13.645,13.74,13.459,13.673,335098,0
2013-12-31,13.619,13.853,13.591,13.805,364970,0
2014-01-02,13.711,13.778,13.192,13.288,375826,0
2014-01-03,13.297,13.43,13.24,13.401,280382,0
2014-01-06,13.421,13.459,12.995,12.995,392064,0
2014-01-07,13.083,13.382,13.055,13.259,246795,0
2014-01-08,13.259,13.306,13.055,13.093,306960,0
2014-01-09,13.117,13.343,12.928,13.065,316658,0
2014-01-10,13.015,13.174,12.884,13.174,270538,0
2014-01-13,13.136,13.202,12.91,12.986,386813,0
2014-01-14,13.083,13.211,12.928,13.164,179229,0
2014-01-15,13.23,13.401,13.145,13.306,207734,0
2014-01-16,13.269,13.411,13.211,13.297,142433,0
2014-01-17,13.25,13.325,13.145,13.202,172455,0
2014-01-21,13.288,13.288,13.083,13.184,153171,0
2014-01-22,13.192,13.325,13.155,13.192,236432,0
2014-01-23,13.184,13.24,13.065,13.145,269535,0
2014-01-24,13.015,13.136,12.081,12.11,608019,0
2014-01-27,12.159,12.204,11.687,11.874,389334,0
2014-01-28,11.978,12.307,11.865,12.251,417996,0
2014-01-29,12.176,12.222,11.817,11.893,347810,0
2014-01-30,11.997,12.176,11.884,11.903,263171,0
2014-01-31,11.817,11.817,11.592,11.612,348103,0
2014-02-03,11.562,11.711,10.864,11.046,616482,0
2014-02-04,11.225,12.025,11.207,11.874,580269,0
2014-02-05,11.865,11.865,11.405,11.621,351252,0
2014-02-06,11.612,11.922,11.544,11.572,428511,0
2014-02-07,11.695,11.704,11.308,11.592,439092,0
2014-02-10,11.63,11.64,11.177,11.514,394195,0
2014-02-11,11.514,11.63,11.405,11.443,327464,0
2014-02-12,11.485,11.761,11.443,11.64,224581,0
2014-02-13,11.562,11.836,11.495,11.78,179232,0
2014-02-14,11.78,11.79,11.544,11.751,245960,0
2014-02-18,11.761,11.903,11.602,11.827,449411,0
2014-02-19,11.817,11.987,11.711,11.721,275184,0
2014-02-20,11.808,12.129,11.721,11.958,305799,0
2014-02-21,11.997,12.006,11.79,11.913,250270,0
2014-02-24,11.913,12.1,11.874,11.94,220228,0
2014-02-25,11.94,12.073,11.799,11.817,209627,0
2014-02-26,11.856,12.194,11.856,12.053,168248,0
2014-02-27,12.044,12.355,11.987,12.222,230413,0
2014-02-28,12.261,12.355,12.091,12.11,261127,0
2014-03-03,12.015,12.063,11.65,11.958,421217,0
2014-03-04,12.184,12.563,12.1,12.383,488057,0
2014-03-05,12.901,13.505,12.61,13.505,833998,0
2014-03-06,13.505,13.882,13.439,13.759,890880,0
2014-03-07,13.872,14.005,13.768,13.892,469003,0
2014-03-10,13.901,13.931,13.609,13.825,551184,0
2014-03-11,13.825,13.892,13.601,13.711,434482,0
2014-03-12,13.645,13.74,13.43,13.731,265363,0
2014-03-13,13.778,13.786,13.468,13.636,393548,0
2014-03-14,13.591,13.958,13.591,13.939,509746,0
2014-03-17,14.089,14.287,13.966,14.023,585332,0
2014-03-18,14.042,14.164,14.032,14.146,522333,0
2014-03-19,14.164,14.372,14.089,14.326,418780,0
2014-03-20,14.326,14.372,14.218,14.267,282674,0
2014-03-21,14.346,14.533,14.146,14.146,741650,0
2014-03-24,14.228,14.427,13.892,13.931,390350,0
2014-03-25,14.072,14.21,13.911,13.931,238411,0
2014-03-26,14.005,14.089,13.591,13.591,378712,0
2014-03-27,13.645,13.75,13.543,13.683,402362,0
2014-03-28,13.683,14.089,13.654,13.673,297241,0
2014-03-31,13.74,14.042,13.663,14.042,662162,0
2014-04-01,14.117,14.437,14.099,14.437,641336,0
2014-04-02,14.391,14.728,14.238,14.719,891011,0
2014-04-03,14.7,14.947,14.626,14.919,797068,0
2014-04-04,15.021,15.126,14.372,14.588,600258,0
2014-04-07,14.543,14.579,14.089,14.164,476060,0
2014-04-08,14.218,14.437,14.099,14.257,308607,0
2014-04-09,14.346,14.56,14.173,14.543,359669,0
2014-04-10,14.523,14.69,14.2,14.2,425047,0
2014-04-11,14.062,14.267,13.805,13.853,379298,0
2014-04-14,13.976,14.042,13.663,13.853,472048,0
2014-04-15,13.931,14.08,13.449,14.014,544403,0
2014-04-16,14.154,14.346,14.089,14.277,318463,0
2014-04-17,14.267,14.513,14.181,14.504,276917,0
2014-04-21,14.626,14.956,14.56,14.863,737542,0
2014-04-22,14.853,14.919,13.921,14.228,1213354,0
2014-04-23,14.277,14.579,14.099,14.437,790666,0
2014-04-24,14.57,14.71,14.336,14.346,666651,0
2014-04-25,14.346,14.523,14.014,14.21,762154,0
2014-04-28,14.238,14.513,13.986,14.248,731004,0
2014-04-29,14.307,14.427,14.146,14.297,454877,0
2014-04-30,14.267,14.336,14.137,14.307,570728,0
2014-05-01,13.663,14.504,13.439,13.778,1110632,0
2014-05-02,13.786,14.089,13.581,13.702,1591739,0
2014-05-05,13.552,13.825,13.363,13.645,847597,0
2014-05-06,13.645,13.711,13.24,13.25,708789,0
2014-05-07,13.259,13.269,12.901,13.102,467166,0
2014-05-08,13.093,13.391,12.995,12.995,427895,0
2014-05-09,12.901,13.145,12.901,13.145,394386,0
2014-05-12,13.145,13.656,13.145,13.496,580999,0
2014-05-13,13.469,13.932,13.431,13.864,1074849,0
2014-05-14,13.874,13.884,13.45,13.469,548907,0
2014-05-15,13.392,13.469,13.202,13.27,352206,0
2014-05-16,13.27,13.27,13.045,13.212,303635,0
2014-05-19,13.117,13.44,13.015,13.289,257412,0
2014-05-20,13.231,13.289,12.986,13.102,615045,0
2014-05-21,13.127,13.28,13.025,13.164,320652,0
2014-05-22,13.174,13.392,13.093,13.155,431244,0
2014-05-23,13.155,13.382,12.986,13.382,334205,0
2014-05-27,13.526,13.733,13.431,13.496,258497,0
2014-05-28,13.487,13.526,13.202,13.251,245429,0
2014-05-29,13.364,13.382,12.91,13.065,501486,0
2014-05-30,13.11,13.212,12.827,12.956,306062,0
2014-06-02,12.986,13.045,12.609,13.035,451328,0
2014-06-03,12.986,13.28,12.894,13.28,551001,0
2014-06-04,13.231,13.477,13.083,13.431,339849,0
2014-06-05,13.412,13.913,13.412,13.864,554778,0
2014-06-06,13.894,14.083,13.752,14.025,359782,0
2014-06-09,13.997,14.32,13.932,14.213,421739,0
2014-06-10,14.092,14.221,14.007,14.176,191751,0
2014-06-11,14.12,14.193,14.054,14.13,291670,0
2014-06-12,14.054,14.14,13.855,13.913,354739,0
2014-06-13,13.987,13.987,13.713,13.742,195989,0
2014-06-16,13.637,13.713,13.382,13.602,261387,0
2014-06-17,13.582,13.864,13.516,13.807,248069,0
2014-06-18,13.788,14.025,13.733,14.016,257198,0
2014-06-19,14.025,14.11,13.923,14.054,185719,0
2014-06-20,14.11,14.13,13.797,13.894,399054,0
2014-06-23,13.903,13.997,13.703,13.77,205253,0
2014-06-24,13.684,13.941,13.477,13.487,417649,0
2014-06-25,13.392,13.684,13.307,13.684,223892,0
2014-06-26,13.628,13.628,13.344,13.534,322991,0
2014-06-27,13.516,13.788,13.431,13.78,1826828,0
2014-06-30,13.817,13.913,13.694,13.836,539612,0
2014-07-01,13.836,14.12,13.752,14.064,346510,0
2014-07-02,14.044,14.12,13.923,13.959,281536,0
2014-07-03,14.054,14.241,13.987,14.203,149805,0
2014-07-07,14.11,14.11,13.694,13.77,326967,0
2014-07-08,13.713,13.788,13.469,13.628,547153,0
2014-07-09,13.656,13.797,13.516,13.582,220782,0
2014-07-10,13.298,13.582,13.184,13.45,289661,0
2014-07-11,13.477,13.553,13.317,13.46,211230,0
2014-07-14,13.602,13.647,13.506,13.562,203598,0
2014-07-15,13.544,13.694,13.298,13.392,284846,0
2014-07-16,13.496,13.602,13.222,13.382,263936,0
2014-07-17,13.298,13.431,13.174,13.212,258611,0
2014-07-18,13.184,13.487,13.184,13.469,195266,0
2014-07-21,13.354,13.487,13.155,13.44,270743,0
2014-07-22,13.506,13.628,13.46,13.572,160471,0
2014-07-23,13.582,13.582,13.412,13.469,239925,0
2014-07-24,13.506,13.534,13.28,13.392,156065,0
2014-07-25,13.222,13.354,13.11,13.117,199035,0
2014-07-28,13.155,13.212,12.817,12.966,247969,0
2014-07-29,13.222,14.016,13.035,13.807,553843,0
2014-07-30,13.884,13.884,13.703,13.846,357215,0
2014-07-31,13.846,13.864,13.602,13.656,344863,0
2014-08-01,13.694,13.703,13.526,13.656,304956,0
2014-08-04,13.694,13.742,13.477,13.733,205314,0
2014-08-05,13.694,13.874,13.62,13.733,214149,0
2014-08-06,13.602,13.874,13.516,13.846,275328,0
2014-08-07,13.884,13.932,13.77,13.855,235565,0
2014-08-08,13.836,13.959,13.675,13.95,293320,0
2014-08-11,13.959,14.32,13.903,14.167,233724,0
2014-08-12,14.149,14.222,13.95,14.111,218149,0
2014-08-13,14.149,14.214,14.083,14.167,137880,0
2014-08-14,14.194,14.222,14.016,14.074,189021,0
2014-08-15,14.232,14.252,13.817,13.913,275966,0
2014-08-18,14.025,14.291,14.016,14.281,304335,0
2014-08-19,14.281,14.413,14.232,14.34,176748,0
2014-08-20,14.222,14.301,13.968,14.102,248416,0
2014-08-21,14.102,14.222,13.884,14.167,201102,0
2014-08-22,14.111,14.141,13.941,14.025,162257,0
2014-08-25,14.074,14.194,14.025,14.177,192006,0
2014-08-26,14.222,14.261,14.158,14.222,174751,0
2014-08-27,14.261,14.367,14.177,14.34,224175,0
2014-08-28,14.311,14.311,13.894,13.923,176570,0
2014-08-29,13.978,14.064,13.836,13.932,139209,0
2014-09-02,13.987,14.281,13.894,14.242,204912,0
2014-09-03,14.291,14.385,14.214,14.291,201848,0
2014-09-04,14.291,14.585,14.291,14.528,379078,0
2014-09-05,14.422,14.48,14.194,14.404,151886,0
2014-09-08,14.358,14.518,14.252,14.33,115047,0
2014-09-09,14.261,14.376,14.054,14.083,213825,0
2014-09-10,14.102,14.214,14.016,14.177,223327,0
2014-09-11,14.064,14.281,13.997,14.214,238980,0
2014-09-12,14.214,14.281,13.723,13.836,255311,0
2014-09-15,13.797,13.797,13.476,13.601,144570,0
2014-09-16,13.525,13.855,13.525,13.752,246172,0
2014-09-17,13.76,13.817,13.561,13.647,170824,0
2014-09-18,13.733,13.76,13.543,13.609,187424,0
2014-09-19,13.628,13.733,13.505,13.515,446507,0
2014-09-22,13.486,13.486,13.153,13.306,184119,0
2014-09-23,13.211,13.306,13.033,13.033,184324,0
2014-09-24,13.063,13.115,12.825,13.053,209409,0
2014-09-25,13.033,13.125,12.785,12.835,277396,0
2014-09-26,12.926,12.974,12.728,12.872,156653,0
2014-09-29,12.747,12.899,12.653,12.863,176558,0
2014-09-30,12.882,12.882,12.531,12.531,262288,0
2014-10-01,12.484,12.484,12.029,12.029,314228,0
2014-10-02,12.067,12.303,12.038,12.095,289051,0
2014-10-03,12.198,12.351,11.868,11.877,431233,0
2014-10-06,11.926,12.019,11.406,11.623,685970,0
2014-10-07,11.507,11.651,11.444,11.444,648633,0
2014-10-08,11.386,11.723,11.036,11.713,697958,0
2014-10-09,11.733,11.793,11.614,11.68,438520,0
2014-10-10,11.632,11.916,11.632,11.733,446728,0
2014-10-13,11.733,11.972,11.733,11.743,389366,0
2014-10-14,11.849,12.351,11.849,12.076,325275,0
2014-10-15,11.859,12.398,11.859,12.312,336172,0
2014-10-16,12.095,12.624,12.057,12.406,345362,0
2014-10-17,12.511,12.579,12.266,12.312,356805,0
2014-10-20,12.312,12.588,12.312,12.454,327474,0
2014-10-21,12.484,12.682,12.484,12.643,225158,0
2014-10-22,12.71,12.872,12.416,12.435,190439,0
2014-10-23,12.624,12.863,12.503,12.756,342527,0
2014-10-24,12.795,12.805,12.662,12.795,171862,0
2014-10-27,12.672,12.775,12.322,12.541,195763,0
2014-10-28,12.597,13.221,12.588,13.211,291657,0
2014-10-29,13.221,13.334,13.043,13.143,378343,0
2014-10-30,13.073,13.259,12.935,13.073,311249,0
2014-10-31,13.363,13.476,13.163,13.439,360730,0
2014-11-03,13.486,13.665,13.269,13.353,313190,0
2014-11-04,13.288,13.476,13.23,13.306,255114,0
2014-11-05,13.723,14.566,13.115,14.538,697543,0
2014-11-06,14.538,14.85,14.385,14.84,344632,0
2014-11-07,14.791,14.925,14.517,14.811,382370,0
2014-11-10,14.801,15.144,14.652,15.106,366680,0
2014-11-11,15.068,15.106,14.782,14.869,232776,0
2014-11-12,14.821,15.019,14.527,14.999,308186,0
2014-11-13,14.971,15.077,14.754,14.782,308477,0
2014-11-14,14.791,14.934,14.632,14.84,200647,0
2014-11-17,14.754,14.944,14.734,14.734,194975,0
2014-11-18,14.734,14.944,14.584,14.592,222497,0
2014-11-19,14.507,14.632,14.184,14.329,347844,0
2014-11-20,14.221,14.575,14.221,14.565,231039,0
2014-11-21,14.84,14.98,14.507,14.546,217109,0
2014-11-24,14.546,14.706,14.43,14.622,253600,0
2014-11-25,14.622,14.671,14.449,14.622,189365,0
2014-11-26,14.602,14.642,14.366,14.44,176666,0
2014-11-28,14.497,14.556,14.148,14.148,168318,0
2014-12-01,14.184,14.26,13.976,13.995,318186,0
2014-12-02,14.042,14.394,14.014,14.203,305567,0
2014-12-03,14.251,14.84,14.203,14.575,260973,0
2014-12-04,14.421,14.696,14.221,14.546,375157,0
2014-12-05,14.642,14.953,14.592,14.716,304708,0
2014-12-08,14.622,14.869,14.375,14.375,347788,0
2014-12-09,14.176,14.916,14.14,14.879,293406,0
2014-12-10,14.782,14.879,14.26,14.26,278553,0
2014-12-11,14.366,14.696,14.28,14.29,247190,0
2014-12-12,14.091,14.348,13.995,14.014,263396,0
2014-12-15,14.13,14.176,13.805,13.872,272603,0
2014-12-16,13.892,14.221,13.75,13.768,382165,0
2014-12-17,13.778,14.26,13.654,14.26,379732,0
2014-12-18,14.488,14.642,14.339,14.527,210598,0
2014-12-19,14.556,14.734,14.43,14.44,1181050,0
2014-12-22,14.537,14.661,14.394,14.497,288633,0
2014-12-23,14.632,14.734,14.479,14.575,246638,0
2014-12-24,14.584,14.879,14.394,14.724,177647,0
2014-12-26,14.724,15.077,14.724,15.019,154772,0
2014-12-29,14.99,15.106,14.879,14.916,160361,0
2014-12-30,14.889,14.916,14.686,14.686,160179,0
2014-12-31,14.754,14.869,14.602,14.642,375658,0
2015-01-02,14.676,14.754,14.28,14.546,156489,0
2015-01-05,14.403,14.584,14.062,14.148,223772,0
2015-01-06,14.221,14.469,13.778,13.853,232113,0
2015-01-07,14.023,14.203,13.921,14.184,327814,0
2015-01-08,14.339,14.479,14.101,14.479,292065,0
2015-01-09,14.44,14.469,13.882,14.014,294883,0
2015-01-12,13.986,14.062,13.692,14.014,259694,0
2015-01-13,14.193,14.43,14.023,14.241,323557,0
2015-01-14,14.042,14.213,13.966,14.157,330505,0
2015-01-15,14.213,14.357,13.911,14.032,263376,0
2015-01-16,14.014,14.32,13.948,14.3,309471,0
2015-01-20,14.801,14.801,14.421,14.537,552001,0
2015-01-21,14.421,14.671,14.348,14.394,324909,0
2015-01-22,14.507,15.106,14.32,15.106,317342,0
2015-01-23,15.038,15.096,14.773,14.821,214781,0
2015-01-26,14.791,15.172,14.592,15.077,356306,0
2015-01-27,14.85,15.068,14.671,15.019,284447,0
2015-01-28,15.134,15.134,14.537,14.612,323735,0
2015-01-29,14.696,14.859,14.537,14.85,348315,0
2015-01-30,14.706,14.734,14.459,14.479,273167,0
2015-02-02,14.556,14.734,14.44,14.612,320365,0
2015-02-03,14.734,15.077,14.671,14.811,417998,0
2015-02-04,14.821,14.889,14.592,14.612,363690,0
2015-02-05,14.696,15.172,14.642,15.048,361494,0
2015-02-06,15.086,15.579,15.058,15.552,421878,0
2015-02-09,15.389,15.663,15.086,15.096,294243,0
2015-02-10,15.19,15.295,14.84,14.84,243250,0
2015-02-11,14.821,14.889,14.642,14.724,266489,0
2015-02-12,14.821,15.077,14.764,14.85,228454,0
2015-02-13,14.916,14.953,14.821,14.934,195827,0
2015-02-17,14.934,15.125,14.898,15.038,186008,0
2015-02-18,14.999,15.543,14.999,15.343,322564,0
2015-02-19,15.275,15.275,15.048,15.068,188253,0
2015-02-20,15.058,15.172,14.879,15.096,285352,0
2015-02-23,15.096,15.275,14.999,15.106,220873,0
2015-02-24,15.125,15.644,15.116,15.615,371348,0
2015-02-25,15.579,15.654,15.372,15.533,244576,0
2015-02-26,15.543,15.891,15.426,15.77,274877,0
2015-02-27,15.712,15.987,15.552,15.635,461626,0
2015-03-02,16.119,16.536,15.654,15.949,671056,0
2015-03-03,15.873,15.929,14.671,14.724,560952,0
2015-03-04,14.734,14.764,14.27,14.3,567174,0
2015-03-05,14.384,14.663,14.221,14.422,412423,0
2015-03-06,14.28,14.45,14.041,14.1,320694,0
2015-03-09,14.119,14.489,14.119,14.251,252312,0
2015-03-10,14.041,14.175,13.88,14.022,239812,0
2015-03-11,13.985,14.119,13.965,14.109,215339,0
2015-03-12,14.231,14.441,14.119,14.422,240232,0
2015-03-13,14.403,14.403,14.119,14.3,257146,0
2015-03-16,14.357,14.593,14.28,14.45,217228,0
2015-03-17,14.348,14.613,14.348,14.489,213867,0
2015-03-18,14.413,14.852,14.357,14.793,309980,0
2015-03-19,14.736,15.041,14.698,14.992,356407,0
2015-03-20,15.079,15.347,14.965,15.251,436348,0
2015-03-23,15.211,15.404,15.128,15.318,366492,0
2015-03-24,15.318,15.469,15.184,15.404,287711,0
2015-03-25,15.404,15.499,15.061,15.089,311450,0
2015-03-26,15.051,15.299,15.041,15.157,338447,0
2015-03-27,15.211,15.221,15.051,15.109,331934,0
2015-03-30,15.221,15.289,15.138,15.251,307143,0
2015-03-31,15.138,15.157,14.928,15.031,364410,0
2015-04-01,14.973,15.202,14.899,15.193,416283,0
2015-04-02,15.221,15.509,15.211,15.347,251577,0
2015-04-06,15.221,15.489,15.138,15.431,547481,0
2015-04-07,15.411,15.603,15.366,15.44,360118,0
2015-04-08,15.469,15.469,15.347,15.421,296850,0
2015-04-09,15.394,15.459,15.221,15.376,322697,0
2015-04-10,15.347,15.421,15.318,15.318,228153,0
2015-04-13,15.328,15.394,15.241,15.309,183617,0
2015-04-14,15.411,15.45,15.269,15.366,267333,0
2015-04-15,15.459,15.621,15.337,15.557,344151,0
2015-04-16,15.499,15.737,15.431,15.631,216243,0
2015-04-17,15.431,15.459,15.051,15.166,276996,0
2015-04-20,15.289,15.699,15.231,15.509,232322,0
2015-04-21,15.575,15.584,15.299,15.469,350904,0
2015-04-22,15.421,15.786,15.394,15.708,199646,0
2015-04-23,15.659,15.756,15.469,15.641,227942,0
2015-04-24,15.669,15.669,15.459,15.557,405952,0
2015-04-27,15.565,16.023,15.557,15.831,324791,0
2015-04-28,15.786,16.013,15.631,15.907,263236,0
2015-04-29,15.821,16.004,15.669,15.841,298322,0
2015-04-30,16.137,16.395,14.547,14.965,840759,0
2015-05-01,14.498,14.672,14.3,14.603,804730,0
2015-05-04,14.593,14.663,14.403,14.508,525107,0
2015-05-05,14.508,14.717,14.422,14.48,525212,0
2015-05-06,14.508,14.672,14.231,14.413,626432,0
2015-05-07,14.375,14.557,14.241,14.366,444970,0
2015-05-08,14.593,14.663,14.329,14.547,345800,0
2015-05-11,14.528,14.698,14.528,14.576,315968,0
2015-05-12,14.47,14.547,14.3,14.441,221303,0
2015-05-13,14.48,14.653,14.384,14.613,286032,0
2015-05-14,14.678,14.909,14.593,14.793,305675,0
2015-05-15,14.678,14.765,14.449,14.556,221410,0
2015-05-18,14.556,14.622,14.42,14.592,269310,0
2015-05-19,14.622,14.784,14.449,14.736,259440,0
2015-05-20,14.774,14.948,14.602,14.891,301878,0
2015-05-21,14.832,15.062,14.793,14.861,339862,0
2015-05-22,14.832,14.948,14.556,14.575,251860,0
2015-05-26,14.507,14.575,14.249,14.347,432932,0
2015-05-27,14.392,14.565,14.327,14.497,211158,0
2015-05-28,14.449,14.449,14.318,14.382,346960,0
2015-05-29,14.347,14.469,14.211,14.219,299367,0
2015-06-01,14.318,14.392,14.163,14.347,266209,0
2015-06-02,14.258,14.537,14.229,14.402,313978,0
2015-06-03,14.42,14.565,14.308,14.517,252490,0
2015-06-04,14.42,14.497,14.126,14.145,307841,0
2015-06-05,14.116,14.249,14.106,14.172,300727,0
2015-06-08,14.163,14.278,14.145,14.258,276658,0
2015-06-09,14.308,14.347,14.126,14.145,333271,0
2015-06-10,14.229,14.698,14.229,14.632,517130,0
2015-06-11,14.736,14.746,14.449,14.584,283306,0
2015-06-12,14.479,14.671,14.402,14.592,235120,0
2015-06-15,14.44,14.556,14.278,14.44,336512,0
2015-06-16,14.382,14.488,14.298,14.402,396259,0
2015-06-17,14.469,14.565,14.392,14.402,225283,0
2015-06-18,14.488,14.652,14.42,14.592,193997,0
2015-06-19,14.622,14.852,14.565,14.717,450147,0
2015-06-22,14.823,14.832,14.671,14.678,209693,0
2015-06-23,14.662,14.793,14.546,14.756,157350,0
2015-06-24,14.736,14.852,14.602,14.612,161349,0
2015-06-25,14.671,14.671,14.449,14.488,187300,0
2015-06-26,14.537,14.736,14.459,14.671,613172,0
2015-06-29,14.497,14.671,14.145,14.191,256884,0
2015-06-30,14.347,14.402,14.211,14.249,269485,0
2015-07-01,14.337,14.382,14.163,14.191,308992,0
2015-07-02,14.249,14.249,14.029,14.068,221518,0
2015-07-06,13.886,14.078,13.886,14.01,195672,0
2015-07-07,14.01,14.078,13.847,13.982,309831,0
2015-07-08,13.935,14.068,13.799,13.905,351787,0
2015-07-09,14.106,14.106,13.886,13.905,292670,0
2015-07-10,13.982,14.288,13.982,14.163,213460,0
2015-07-13,14.249,14.355,14.191,14.337,198809,0
2015-07-14,14.337,14.373,14.211,14.318,202896,0
2015-07-15,14.337,14.337,14.048,14.106,165067,0
2015-07-16,14.191,14.268,14.078,14.153,188972,0
2015-07-17,14.116,14.268,14.106,14.249,186045,0
2015-07-20,14.258,14.308,14.153,14.219,189184,0
2015-07-21,14.191,14.318,14.001,14.029,321026,0
2015-07-22,13.944,14.02,13.847,13.944,250816,0
2015-07-23,13.925,14.201,13.847,13.895,226957,0
2015-07-24,13.847,13.895,13.6,13.619,271219,0
2015-07-27,13.514,13.705,13.294,13.37,438847,0
2015-07-28,12.711,14.803,12.482,14.517,714042,0
2015-07-29,14.449,14.469,14.029,14.145,343210,0
2015-07-30,14.058,14.479,14.048,14.44,357126,0
2015-07-31,14.507,14.517,14.229,14.298,1934947,0
2015-08-03,14.318,14.337,13.809,13.905,377511,0
2015-08-04,13.963,14.127,13.761,13.771,624503,0
2015-08-05,13.829,13.954,13.664,13.752,285314,0
2015-08-06,13.799,13.866,13.674,13.781,356642,0
2015-08-07,13.684,13.799,13.627,13.646,229148,0
2015-08-10,13.761,13.866,13.724,13.819,326164,0
2015-08-11,13.579,13.895,13.579,13.866,300323,0
2015-08-12,13.761,13.935,13.465,13.915,303758,0
2015-08-13,13.886,14.117,13.781,14.001,241133,0
2015-08-14,13.963,14.23,13.954,14.23,276771,0
2015-08-17,14.137,14.441,14.098,14.357,199031,0
2015-08-18,14.28,14.329,14.127,14.25,223833,0
2015-08-19,14.183,14.22,13.944,14.03,184132,0
2015-08-20,13.963,14.127,13.694,13.704,190592,0
2015-08-21,12.379,13.589,12.379,13.386,432663,0
2015-08-24,11.919,13.886,11.919,12.943,299105,0
2015-08-25,13.416,13.416,12.812,12.86,256241,0
2015-08-26,13.185,13.214,12.87,13.073,343044,0
2015-08-27,13.136,13.273,12.842,13.117,557500,0
2015-08-28,13.053,13.455,13.053,13.426,234046,0
2015-08-31,13.386,13.664,13.32,13.579,261035,0
2015-09-01,13.329,13.426,13.081,13.11,287607,0
2015-09-02,13.31,13.329,13.063,13.31,203513,0
2015-09-03,13.435,13.435,13.185,13.234,162039,0
2015-09-04,13.043,13.224,13.033,13.053,172251,0
2015-09-08,13.31,13.31,13.053,13.136,296672,0
2015-09-09,13.301,13.31,13.053,13.081,246653,0
2015-09-10,13.053,13.263,13.053,13.165,206365,0
2015-09-11,13.11,13.224,13.043,13.117,208202,0
2015-09-14,13.155,13.155,12.983,12.993,191113,0
2015-09-15,13.053,13.234,13.013,13.204,245300,0
2015-09-16,13.244,13.348,13.194,13.273,293339,0
2015-09-17,13.273,13.54,13.165,13.204,327204,0
2015-09-18,13.023,13.063,12.743,12.743,437872,0
2015-09-21,12.88,12.993,12.762,12.943,261972,0
2015-09-22,12.832,12.89,12.677,12.687,396501,0
2015-09-23,12.733,12.842,12.524,12.599,251552,0
2015-09-24,12.476,12.743,12.322,12.716,263138,0
2015-09-25,12.782,12.852,12.667,12.743,277082,0
2015-09-28,12.628,13.165,12.628,13.023,509702,0
2015-09-29,13.033,13.204,12.898,13.081,371700,0
2015-09-30,13.214,13.31,13.081,13.155,321369,0
2015-10-01,13.224,13.224,12.733,12.924,330332,0
2015-10-02,12.772,13.136,12.733,13.136,181525,0
2015-10-05,13.263,13.724,13.204,13.724,192383,0
2015-10-06,13.694,13.866,13.579,13.674,335750,0
2015-10-07,13.789,14.137,13.789,14.098,292191,0
2015-10-08,14.079,14.481,14.001,14.471,281876,0
2015-10-09,14.5,14.568,14.212,14.29,216539,0
2015-10-12,14.375,14.375,14.173,14.25,127430,0
2015-10-13,14.117,14.366,14.03,14.039,149536,0
2015-10-14,14.069,14.107,13.752,13.866,143803,0
2015-10-15,13.935,14.137,13.674,14.107,245716,0
2015-10-16,14.127,14.127,13.684,13.819,227792,0
2015-10-19,13.694,13.876,13.569,13.771,190833,0
2015-10-20,13.771,14.039,13.646,13.991,133253,0
2015-10-21,14.039,14.098,13.829,13.829,196323,0
2015-10-22,13.915,14.471,13.915,14.366,163290,0
2015-10-23,14.491,14.491,14.137,14.348,204035,0
2015-10-26,14.3,14.413,14.137,14.23,201950,0
2015-10-27,14.146,14.183,13.799,13.905,275625,0
2015-10-28,13.991,14.587,13.991,14.471,342939,0
2015-10-29,14.471,14.711,14.375,14.645,287919,0
2015-10-30,14.587,14.655,14.357,14.451,226648,0
2015-11-02,14.461,15.115,14.394,14.97,403044,0
2015-11-03,15.115,15.853,14.865,15.778,494663,0
2015-11-04,15.823,16.2,15.611,16.112,326637,0
2015-11-05,16.112,16.19,15.872,16.112,292712,0
2015-11-06,16.112,16.533,16.074,16.441,305531,0
2015-11-09,16.412,16.487,15.94,16.102,254555,0
2015-11-10,16.017,16.247,15.978,16.2,173606,0
2015-11-11,16.265,16.303,16.044,16.132,178192,0
2015-11-12,15.96,16.083,15.843,15.92,273018,0
2015-11-13,15.787,16.065,15.64,15.804,228907,0
2015-11-16,15.823,15.988,15.7,15.94,205767,0
2015-11-17,15.978,16.065,15.757,15.862,280167,0
2015-11-18,15.95,16.094,15.738,16.007,285251,0
2015-11-19,15.998,16.22,15.901,16.211,171006,0
2015-11-20,16.305,16.334,15.97,16.143,252045,0
2015-11-23,16.123,16.374,16.123,16.22,149215,0
2015-11-24,16.191,16.384,16.045,16.364,164606,0
2015-11-25,16.384,16.384,16.075,16.248,183250,0
2015-11-27,16.275,16.394,16.22,16.334,67031,0
2015-11-30,16.404,16.479,16.201,16.248,220710,0
2015-12-01,16.267,16.414,16.201,16.354,220380,0
2015-12-02,16.315,16.451,16.171,16.191,150796,0
2015-12-03,16.275,16.275,15.738,15.853,141847,0
2015-12-04,15.862,16.161,15.804,16.084,144130,0
2015-12-07,16.017,16.045,15.804,15.92,174222,0
2015-12-08,15.728,15.92,15.62,15.709,143804,0
2015-12-09,15.7,15.823,15.256,15.352,174638,0
2015-12-10,15.409,15.611,15.284,15.507,219049,0
2015-12-11,15.053,15.467,14.629,15.17,223096,0
2015-12-14,15.141,15.274,14.841,15.265,254121,0
2015-12-15,15.39,15.448,15.072,15.198,152951,0
2015-12-16,15.265,15.323,15.004,15.313,196222,0
2015-12-17,15.362,15.4,15.024,15.17,221540,0
2015-12-18,15.16,15.284,14.967,15.081,616367,0
2015-12-21,15.189,15.274,14.841,14.994,200580,0
2015-12-22,15.043,15.382,14.86,15.216,160701,0
2015-12-23,15.284,15.757,15.216,15.728,142160,0
2015-12-24,15.882,16.045,15.738,15.988,140905,0
2015-12-28,15.96,15.96,15.429,15.526,134620,0
2015-12-29,15.65,15.723,15.342,15.67,143708,0
2015-12-30,15.62,15.728,15.438,15.477,159484,0
2015-12-31,15.419,15.517,15.198,15.274,366876,0
2016-01-04,15.043,15.072,14.599,14.696,258881,0
2016-01-05,14.783,14.831,14.572,14.755,96768,0
2016-01-06,14.465,14.619,14.415,14.543,231325,0
2016-01-07,14.283,14.455,13.936,13.945,206072,0
2016-01-08,13.973,14.012,13.669,13.704,221449,0
2016-01-11,13.839,13.906,13.618,13.858,155270,0
2016-01-12,14.194,14.214,13.694,13.877,227560,0
2016-01-13,13.993,14.09,13.618,13.646,236102,0
2016-01-14,13.694,13.973,13.559,13.848,305558,0
2016-01-15,13.434,13.694,13.261,13.589,263869,0
2016-01-19,13.684,13.752,13.319,13.473,185117,0
2016-01-20,13.252,13.684,12.99,13.618,263005,0
2016-01-21,13.608,13.646,13.328,13.395,176693,0
2016-01-22,13.618,13.877,13.491,13.694,136792,0
2016-01-25,13.549,13.664,13.328,13.385,159029,0
2016-01-26,13.511,13.906,13.511,13.906,152634,0
2016-01-27,13.81,13.829,13.434,13.501,221739,0
2016-01-28,13.733,13.761,13.549,13.655,98688,0
2016-01-29,13.772,14.273,13.752,14.253,309868,0
2016-02-01,14.09,14.09,13.655,13.839,208634,0
2016-02-02,13.782,13.782,13.425,13.655,270198,0
2016-02-03,13.887,13.887,13.434,13.608,181044,0
2016-02-04,13.569,13.945,13.569,13.782,146682,0
2016-02-05,13.655,13.782,13.473,13.482,270331,0
2016-02-08,13.281,13.674,12.985,13.627,181933,0
2016-02-09,13.425,13.743,13.385,13.549,111461,0
2016-02-10,13.589,13.916,13.434,13.559,165435,0
2016-02-11,13.299,13.743,12.99,13.54,158241,0
2016-02-12,13.655,13.906,13.54,13.79,193547,0
2016-02-16,13.936,14.139,13.839,14.003,102413,0
2016-02-17,14.147,14.199,13.926,13.993,229168,0
2016-02-18,14.08,14.147,13.82,13.963,168560,0
2016-02-19,13.877,14.263,13.79,14.233,261768,0
2016-02-22,14.332,14.455,14.184,14.351,224815,0
2016-02-23,14.283,14.755,14.283,14.387,250314,0
2016-02-24,14.214,14.514,14.012,14.514,157266,0
2016-02-25,14.524,14.572,14.293,14.475,92389,0
2016-02-26,14.562,14.677,14.495,14.64,145458,0
2016-02-29,13.807,14.039,11.212,11.482,1593370,0
2016-03-01,11.435,11.658,10.853,10.989,1100691,0
2016-03-02,11.038,11.298,10.805,11.232,856655,0
2016-03-03,11.232,11.521,11.193,11.416,712959,0
2016-03-04,11.416,11.87,11.416,11.861,693548,0
2016-03-07,11.851,12.694,11.823,12.645,553095,0
2016-03-08,12.441,12.452,11.808,12.189,461340,0
2016-03-09,12.228,12.558,12.152,12.335,424708,0
2016-03-10,12.383,12.431,12.054,12.258,350609,0
2016-03-11,12.326,12.355,12.132,12.219,378458,0
2016-03-14,12.142,12.587,12.142,12.53,378375,0
2016-03-15,12.383,12.596,12.283,12.491,307368,0
2016-03-16,12.373,12.52,12.092,12.363,448777,0
2016-03-17,12.288,12.727,12.189,12.694,537373,0
2016-03-18,12.751,12.81,12.587,12.664,386747,0
2016-03-21,12.664,12.703,12.51,12.664,189896,0
2016-03-22,12.625,12.694,12.467,12.615,151991,0
2016-03-23,12.578,12.578,12.219,12.228,331999,0
2016-03-24,12.209,12.383,11.817,12.383,321938,0
2016-03-28,12.297,12.481,12.112,12.326,226742,0
2016-03-29,12.258,12.664,12.172,12.605,331037,0
2016-03-30,12.587,12.85,12.587,12.78,232360,0
2016-03-31,12.77,12.869,12.722,12.84,478683,0
2016-04-01,12.731,12.978,12.635,12.943,241505,0
2016-04-04,12.934,12.934,12.491,12.51,256875,0
2016-04-05,12.383,12.587,12.345,12.461,248604,0
2016-04-06,12.461,12.51,12.199,12.383,279409,0
2016-04-07,12.278,12.355,12.18,12.248,269464,0
2016-04-08,12.373,12.578,12.345,12.412,197509,0
2016-04-11,12.491,12.645,12.421,12.421,227750,0
2016-04-12,12.421,12.751,12.421,12.674,280839,0
2016-04-13,12.684,13.063,12.51,13.023,460393,0
2016-04-14,13.023,13.043,12.78,12.924,260076,0
2016-04-15,12.879,13.285,12.78,13.177,459927,0
2016-04-18,13.177,13.226,12.953,13.013,195333,0
2016-04-19,12.993,13.496,12.993,13.39,290943,0
2016-04-20,13.352,13.526,13.196,13.4,374635,0
2016-04-21,13.429,13.545,13.275,13.303,254700,0
2016-04-22,13.275,13.429,13.275,13.372,170329,0
2016-04-25,13.293,13.352,13.138,13.196,164850,0
2016-04-26,13.303,13.535,13.265,13.496,150518,0
2016-04-27,13.506,13.585,13.313,13.439,195146,0
2016-04-28,13.322,13.39,13.236,13.255,224308,0
2016-04-29,13.206,13.342,13.111,13.255,193304,0
2016-05-02,13.381,13.439,13.206,13.439,251547,0
2016-05-03,13.487,13.66,11.687,11.87,920420,0
2016-05-04,11.784,12.578,11.744,12.355,519133,0
2016-05-05,12.258,12.471,12.082,12.258,368327,0
2016-05-06,12.199,12.605,12.199,12.587,478632,0
2016-05-09,12.51,12.713,12.421,12.5,314529,0
2016-05-10,12.587,12.741,12.54,12.645,199720,0
2016-05-11,12.635,12.645,12.481,12.54,279915,0
2016-05-12,12.54,12.8,12.451,12.491,405012,0
2016-05-13,12.481,12.723,12.471,12.588,357985,0
2016-05-16,12.636,12.976,12.636,12.752,351342,0
2016-05-17,12.762,12.762,12.09,12.362,468708,0
2016-05-18,12.257,12.675,12.257,12.402,473694,0
2016-05-19,12.267,12.421,12.178,12.207,323020,0
2016-05-20,12.227,12.441,12.13,12.372,349152,0
2016-05-23,12.372,12.491,12.358,12.362,201741,0
2016-05-24,12.362,12.588,12.335,12.568,289351,0
2016-05-25,12.636,12.704,12.559,12.636,146280,0
2016-05-26,12.665,12.695,12.54,12.578,177531,0
2016-05-27,12.558,12.665,12.491,12.52,210408,0
2016-05-31,12.53,12.752,12.53,12.665,344706,0
2016-06-01,12.616,12.704,12.344,12.685,264744,0
2016-06-02,12.675,13.191,12.568,13.161,970286,0
2016-06-03,13.151,13.165,12.832,13.056,353171,0
2016-06-06,13.046,13.132,12.996,13.095,276761,0
2016-06-07,13.085,13.171,13.016,13.122,177388,0
2016-06-08,13.141,13.308,13.056,13.269,336471,0
2016-06-09,13.161,13.191,13.026,13.141,317364,0
2016-06-10,12.946,13.056,12.832,12.926,254322,0
2016-06-13,12.899,12.899,12.723,12.762,327790,0
2016-06-14,12.742,12.822,12.616,12.772,739391,0
2016-06-15,12.861,13.066,12.762,12.881,470308,0
2016-06-16,12.752,12.861,12.558,12.852,263028,0
2016-06-17,12.881,12.986,12.665,12.832,595427,0
2016-06-20,12.976,13.114,12.881,13.056,264991,0
2016-06-21,13.075,13.075,12.762,12.802,188201,0
2016-06-22,12.782,12.842,12.723,12.732,200340,0
2016-06-23,12.832,12.996,12.792,12.946,175388,0
2016-06-24,12.461,12.704,12.217,12.354,499225,0
2016-06-27,12.315,12.392,11.906,12.14,373480,0
2016-06-28,12.296,12.305,11.975,12.004,305432,0
2016-06-29,12.072,12.247,12.072,12.217,181326,0
2016-06-30,12.277,12.54,12.17,12.54,270230,0
2016-07-01,12.461,12.704,12.451,12.616,174417,0
2016-07-05,12.481,12.54,12.372,12.51,190098,0
2016-07-06,12.491,12.606,12.372,12.568,207773,0
2016-07-07,12.578,12.752,12.412,12.548,167120,0
2016-07-08,12.723,12.986,12.723,12.986,188922,0
2016-07-11,13.066,13.22,13.046,13.161,141471,0
2016-07-12,13.279,13.454,13.21,13.385,202005,0
2016-07-13,13.425,13.425,13.161,13.22,206222,0
2016-07-14,13.24,13.357,13.24,13.288,138359,0
2016-07-15,13.337,13.376,13.151,13.357,133648,0
2016-07-18,13.357,13.425,13.25,13.288,206307,0
2016-07-19,13.21,13.318,13.016,13.036,192495,0
2016-07-20,13.056,13.23,12.966,13.181,164754,0
2016-07-21,13.21,13.415,13.095,13.161,134311,0
2016-07-22,13.122,13.347,13.075,13.327,108494,0
2016-07-25,13.327,13.367,13.141,13.367,185127,0
2016-07-26,13.385,13.492,13.357,13.492,124183,0
2016-07-27,13.551,13.62,13.4,13.541,178163,0
2016-07-28,13.22,13.22,12.412,12.936,346699,0
2016-07-29,12.891,12.899,12.481,12.802,511371,0
2016-08-01,12.772,12.782,12.481,12.636,289399,0
2016-08-02,12.626,12.636,12.237,12.372,420419,0
2016-08-03,12.392,12.392,12.227,12.315,367015,0
2016-08-04,12.344,12.421,12.178,12.277,353875,0
2016-08-05,12.296,12.695,12.257,12.675,396946,0
2016-08-08,12.656,12.714,12.247,12.52,360448,0
2016-08-09,12.54,12.685,12.5,12.646,235368,0
2016-08-10,12.636,12.701,12.481,12.52,208326,0
2016-08-11,12.54,12.593,12.335,12.451,447231,0
2016-08-12,12.421,12.5,12.236,12.372,263582,0
2016-08-15,12.343,12.589,12.334,12.549,299902,0
2016-08-16,12.559,12.559,12.402,12.441,161926,0
2016-08-17,12.402,12.451,12.271,12.334,208988,0
2016-08-18,12.324,12.402,12.231,12.276,324508,0
2016-08-19,12.286,12.314,12.196,12.295,349082,0
2016-08-22,12.266,12.266,12.03,12.196,491811,0
2016-08-23,12.236,12.54,12.148,12.51,525688,0
2016-08-24,12.471,12.999,12.471,12.989,728477,0
2016-08-25,12.969,13.024,12.804,12.999,321510,0
2016-08-26,12.999,13.049,12.715,12.824,913475,0
2016-08-29,12.824,12.919,12.725,12.844,348801,0
2016-08-30,12.854,12.91,12.814,12.824,114496,0
2016-08-31,12.844,12.863,12.725,12.834,315721,0
2016-09-01,12.883,12.919,12.734,12.834,194175,0
2016-09-02,12.949,12.959,12.834,12.959,161083,0
2016-09-06,12.989,12.989,12.686,12.873,220038,0
2016-09-07,12.844,12.901,12.804,12.873,140854,0
2016-09-08,12.854,12.883,12.784,12.873,231204,0
2016-09-09,12.804,12.834,12.744,12.764,481811,0
2016-09-12,12.744,12.854,12.705,12.824,301102,0
2016-09-13,12.696,12.989,12.657,12.901,587632,0
2016-09-14,12.939,12.939,12.686,12.834,478667,0
2016-09-15,12.814,12.873,12.744,12.834,351011,0
2016-09-16,12.824,12.854,12.696,12.725,527538,0
2016-09-19,12.834,12.901,12.774,12.834,223943,0
2016-09-20,12.939,12.989,12.804,12.883,280999,0
2016-09-21,12.979,13.039,12.834,12.969,176354,0
2016-09-22,13.059,13.254,12.969,13.244,260272,0
2016-09-23,13.108,13.194,12.834,12.901,207586,0
2016-09-26,12.804,12.949,12.725,12.863,242289,0
2016-09-27,12.873,12.91,12.774,12.893,201223,0
2016-09-28,12.929,13.049,12.873,13.049,197722,0
2016-09-29,13.069,13.069,12.854,12.863,315253,0
2016-09-30,12.929,13.019,12.893,12.979,239065,0
2016-10-03,12.969,12.969,12.863,12.873,211134,0
2016-10-04,12.91,12.958,12.744,12.744,266840,0
2016-10-05,12.834,13.064,12.744,13.019,345631,0
2016-10-06,12.939,13.155,12.863,13.155,388738,0
2016-10-07,13.175,13.175,12.814,12.883,250681,0
2016-10-10,12.959,13.019,12.784,12.854,188744,0
2016-10-11,12.844,12.844,12.744,12.824,320842,0
2016-10-12,12.784,12.949,12.627,12.844,182649,0
2016-10-13,12.784,12.784,12.676,12.705,207401,0
2016-10-14,12.734,12.777,12.559,12.725,233560,0
2016-10-17,12.666,12.764,12.598,12.744,209205,0
2016-10-18,12.91,12.91,12.51,12.715,501126,0
2016-10-19,12.784,12.883,12.598,12.725,388613,0
2016-10-20,12.647,12.844,12.569,12.598,341284,0
2016-10-21,12.53,12.53,12.362,12.392,226293,0
2016-10-24,12.51,12.627,12.412,12.481,189374,0
2016-10-25,12.392,12.421,12.088,12.098,197978,0
2016-10-26,12.079,12.196,11.962,11.962,244826,0
2016-10-27,12.06,12.168,11.903,11.962,258164,0
2016-10-28,11.933,12.05,11.874,11.883,205516,0
2016-10-31,11.952,12.05,11.815,12.02,215286,0
2016-11-01,11.962,12.338,11.546,11.56,425185,0
2016-11-02,11.433,11.991,11.429,11.982,831739,0
2016-11-03,12.06,12.06,11.756,11.962,611935,0
2016-11-04,11.982,12.186,11.844,12.04,367592,0
2016-11-07,12.236,12.412,12.186,12.402,318215,0
2016-11-08,12.451,12.607,12.353,12.549,212100,0
2016-11-09,12.52,13.019,12.441,13.009,251878,0
2016-11-10,13.109,14.003,13.019,13.973,590025,0
2016-11-11,14.023,14.731,14.013,14.701,724594,0
2016-11-14,14.8,15.115,14.77,14.996,661289,0
2016-11-15,14.986,15.056,14.839,14.996,642873,0
2016-11-16,14.996,15.075,14.81,14.996,575120,0
2016-11-17,15.175,15.582,14.996,15.469,737122,0
2016-11-18,15.45,15.676,15.272,15.479,634786,0
2016-11-21,15.577,15.587,15.351,15.39,279647,0
2016-11-22,15.459,15.732,15.39,15.676,370550,0
2016-11-23,15.686,15.952,15.636,15.843,204453,0
2016-11-25,15.952,16.099,15.775,15.991,154307,0
2016-11-28,15.932,16.02,15.686,15.745,171509,0
2016-11-29,15.794,15.892,15.587,15.715,681232,0
2016-11-30,15.853,15.853,15.519,15.549,291277,0
2016-12-01,15.686,15.833,15.596,15.765,392464,0
2016-12-02,15.833,15.9,15.606,15.646,187152,0
2016-12-05,15.813,15.962,15.696,15.735,340550,0
2016-12-06,15.833,16.015,15.606,15.971,321645,0
2016-12-07,15.981,16.163,15.942,16.059,232050,0
2016-12-08,16.139,16.385,15.902,16.295,307678,0
2016-12-09,16.355,16.355,16.034,16.059,357055,0
2016-12-12,16.03,16.039,15.459,15.529,622372,0
2016-12-13,15.577,15.616,15.203,15.42,486712,0
2016-12-14,15.41,15.529,15.321,15.351,234381,0
2016-12-15,15.41,15.656,15.243,15.45,256165,0
2016-12-16,15.539,15.656,15.292,15.4,1415564,0
2016-12-19,15.41,15.686,15.341,15.567,197181,0
2016-12-20,15.626,15.765,15.499,15.686,157334,0
2016-12-21,15.686,15.706,15.509,15.529,102456,0
2016-12-22,15.549,15.616,15.302,15.519,157152,0
2016-12-23,15.499,15.567,15.45,15.567,108934,0
2016-12-27,15.567,15.745,15.43,15.509,97651,0
2016-12-28,15.567,15.696,15.42,15.529,134762,0
2016-12-29,15.587,15.706,15.351,15.509,105351,0
2016-12-30,15.489,15.499,15.292,15.361,165892,0
2017-01-03,15.587,15.823,15.321,15.616,315530,0
2017-01-04,15.706,15.971,15.587,15.882,302512,0
2017-01-05,15.843,15.932,15.371,15.479,162406,0
2017-01-06,15.596,15.715,15.445,15.656,211179,0
2017-01-09,15.558,15.715,15.519,15.606,388746,0
2017-01-10,15.656,15.765,15.558,15.725,246948,0
2017-01-11,15.755,15.803,15.42,15.785,385998,0
2017-01-12,15.745,15.745,15.066,15.509,221723,0
2017-01-13,15.577,15.725,15.539,15.646,107468,0
2017-01-17,15.666,15.666,15.292,15.499,267431,0
2017-01-18,15.616,15.626,15.45,15.606,238179,0
2017-01-19,15.715,15.755,15.302,15.44,145469,0
2017-01-20,15.459,15.616,15.282,15.361,165877,0
2017-01-23,15.331,15.4,15.046,15.193,110664,0
2017-01-24,15.311,15.596,15.223,15.558,181026,0
2017-01-25,15.686,15.775,15.577,15.696,237651,0
2017-01-26,15.725,15.725,15.351,15.459,128138,0
2017-01-27,15.529,15.558,15.39,15.549,120139,0
2017-01-30,15.42,15.42,14.986,15.233,191416,0
2017-01-31,15.233,15.336,15.016,15.292,188549,0
2017-02-01,15.577,15.833,15.351,15.44,254575,0
2017-02-02,15.39,15.636,15.292,15.626,296012,0
2017-02-03,15.853,15.853,15.42,15.558,172803,0
2017-02-06,15.469,15.499,15.175,15.223,139074,0
2017-02-07,15.253,15.253,14.869,14.976,236169,0
2017-02-08,14.929,14.996,14.701,14.81,361304,0
2017-02-09,14.82,14.968,14.79,14.899,341283,0
2017-02-10,14.976,15.066,14.938,15.026,268847,0
2017-02-13,15.155,15.696,15.125,15.361,617933,0
2017-02-14,15.282,15.331,14.986,15.085,283295,0
2017-02-15,15.075,15.39,15.056,15.361,233204,0
2017-02-16,15.331,15.331,15.075,15.233,272364,0
2017-02-17,15.165,15.165,14.958,15.036,232471,0
2017-02-21,14.986,15.223,14.968,15.223,253282,0
2017-02-22,15.213,15.253,15.056,15.145,117990,0
2017-02-23,15.253,15.253,14.869,14.968,123818,0
2017-02-24,14.81,15.026,14.81,14.996,105342,0
2017-02-27,14.976,15.258,14.948,15.165,199088,0
2017-02-28,14.269,14.8,14.023,14.643,515189,0
2017-03-01,14.829,15.253,14.741,15.193,354263,0
2017-03-02,15.135,15.361,14.839,14.938,399271,0
2017-03-03,14.976,15.105,14.663,14.859,209223,0
2017-03-06,14.691,14.773,14.435,14.515,262399,0
2017-03-07,14.515,14.623,14.367,14.455,317694,0
2017-03-08,14.505,14.505,14.051,14.061,149617,0
2017-03-09,14.1,14.1,13.734,13.754,153175,0
2017-03-10,13.911,14.001,13.724,13.931,152770,0
2017-03-13,13.892,14.139,13.863,13.991,180692,0
2017-03-14,13.901,14.168,13.843,14.139,183300,0
2017-03-15,14.228,14.357,14.1,14.218,169312,0
2017-03-16,14.328,14.328,14.071,14.08,233819,0
2017-03-17,14.109,14.288,14.039,14.238,457200,0
2017-03-20,14.258,14.258,13.981,14.011,166452,0
2017-03-21,14.061,14.061,13.417,13.467,231692,0
2017-03-22,13.467,13.625,13.339,13.467,189836,0
2017-03-23,13.457,13.625,13.387,13.586,125220,0
2017-03-24,13.606,13.724,13.437,13.596,166661,0
2017-03-27,13.427,13.566,13.299,13.516,259729,0
2017-03-28,13.477,13.625,13.378,13.586,175818,0
2017-03-29,13.487,13.526,13.349,13.477,126850,0
2017-03-30,13.477,13.66,13.477,13.625,174074,0
2017-03-31,13.654,13.714,13.506,13.654,311585,0
2017-04-03,13.734,13.734,13.229,13.269,169940,0
2017-04-04,13.279,13.417,13.141,13.239,146751,0
2017-04-05,13.299,13.447,13.022,13.15,204941,0
2017-04-06,13.16,13.309,13.136,13.279,134580,0
2017-04-07,13.249,13.407,13.112,13.387,221494,0
2017-04-10,13.349,13.536,13.229,13.319,179211,0
2017-04-11,13.269,13.616,13.209,13.576,170902,0
2017-04-12,13.556,13.556,13.141,13.259,113672,0
2017-04-13,13.19,13.349,12.962,13.002,112652,0
2017-04-17,13.012,13.19,12.922,13.18,174054,0
2017-04-18,13.121,13.219,13.012,13.15,101402,0
2017-04-19,13.219,13.369,13.121,13.289,294674,0
2017-04-20,13.16,13.487,13.112,13.19,433906,0
2017-04-21,13.19,13.477,13.092,13.369,649907,0
2017-04-24,13.644,13.872,13.546,13.744,218355,0
2017-04-25,13.921,14.168,13.87,14.051,348179,0
2017-04-26,14.071,14.396,14.061,14.238,298091,0
2017-04-27,14.831,15.612,14.594,15.207,617155,0
2017-04-28,15.553,15.731,15.425,15.435,430454,0
2017-05-01,15.504,15.622,15.365,15.534,224502,0
2017-05-02,15.582,15.702,15.454,15.672,243986,0
2017-05-03,15.602,15.761,15.325,15.721,332693,0
2017-05-04,15.781,15.81,15.544,15.731,195894,0
2017-05-05,15.8,15.8,15.582,15.761,155304,0
2017-05-08,15.82,16.067,15.81,16.057,235344,0
2017-05-09,16.768,16.988,16.512,16.878,724570,0
2017-05-10,16.858,17.066,16.838,16.898,330150,0
2017-05-11,16.818,16.853,16.5,16.788,266452,0
2017-05-12,16.749,16.798,16.461,16.481,205425,0
2017-05-15,16.52,16.868,16.452,16.52,224352,0
2017-05-16,16.53,16.66,16.362,16.59,166049,0
2017-05-17,16.322,16.362,15.994,16.024,211472,0
2017-05-18,15.875,16.084,15.826,15.965,241449,0
2017-05-19,15.965,16.193,15.965,15.994,159109,0
2017-05-22,16.074,16.163,15.895,16.044,103492,0
2017-05-23,16.064,16.163,15.905,16.004,154949,0
2017-05-24,15.974,16.144,15.756,15.806,194236,0
2017-05-25,15.895,15.994,15.726,15.875,175810,0
2017-05-26,15.875,15.955,15.707,15.865,122467,0
2017-05-30,15.756,15.806,15.657,15.697,95179,0
2017-05-31,15.687,15.687,15.359,15.567,163458,0
2017-06-01,15.647,16.134,15.637,16.014,338526,0
2017-06-02,16.064,16.471,16.063,16.292,186651,0
2017-06-05,16.342,16.342,16.193,16.292,134048,0
2017-06-06,16.193,16.412,16.193,16.292,183578,0
2017-06-07,16.282,16.302,16.124,16.242,164972,0
2017-06-08,16.282,16.74,16.084,16.65,422478,0
2017-06-09,16.65,17.008,16.62,16.888,289256,0
2017-06-12,16.878,16.998,16.68,16.968,500906,0
2017-06-13,17.017,17.246,16.828,17.186,298517,0
2017-06-14,17.186,17.236,16.898,17.156,375391,0
2017-06-15,16.998,17.246,16.998,17.096,233542,0
2017-06-16,17.156,17.196,16.878,16.978,443129,0
2017-06-19,16.998,17.136,16.778,16.878,199363,0
2017-06-20,16.798,16.878,16.6,16.7,344775,0
2017-06-21,16.768,16.868,16.442,16.461,188163,0
2017-06-22,16.49,16.55,16.163,16.282,244790,0
2017-06-23,16.282,16.52,16.262,16.422,811998,0
2017-06-26,16.392,16.58,16.272,16.471,266118,0
2017-06-27,16.461,16.74,16.332,16.71,412298,0
2017-06-28,16.868,17.434,16.848,17.424,331119,0
2017-06-29,17.424,17.424,17.022,17.266,224693,0
2017-06-30,17.275,17.325,17.116,17.236,182277,0
2017-07-03,17.364,17.583,17.246,17.464,122206,0
2017-07-05,17.325,17.504,17.246,17.394,352423,0
2017-07-06,17.206,17.474,17.008,17.256,269785,0
2017-07-07,17.246,17.593,17.236,17.573,181966,0
2017-07-10,17.524,17.677,17.256,17.524,373089,0
2017-07-11,17.414,17.752,17.28,17.712,298290,0
2017-07-12,17.851,17.931,17.474,17.623,258438,0
2017-07-13,17.613,17.642,17.394,17.642,192016,0
2017-07-14,17.563,17.831,17.543,17.742,215865,0
2017-07-17,17.682,17.931,17.563,17.921,197600,0
2017-07-18,17.871,17.881,17.628,17.851,214513,0
2017-07-19,17.841,17.95,17.692,17.931,121930,0
2017-07-20,17.95,18.089,17.782,18.069,184579,0
2017-07-21,18.298,18.298,17.94,18.079,234374,0
2017-07-24,18,18.169,17.931,18.129,408298,0
2017-07-25,18.308,18.308,17.95,18.179,207772,0
2017-07-26,18.129,18.268,17.99,18.268,436315,0
2017-07-27,18.387,18.387,18.089,18.268,204458,0
2017-07-28,18.278,18.357,18.099,18.357,154817,0
2017-07-31,18.457,18.507,18.248,18.367,336022,0
2017-08-01,18.417,18.507,18.139,18.427,305749,0
2017-08-02,18.347,18.437,18.268,18.367,354008,0
2017-08-03,18.367,18.397,18.084,18.238,191082,0
2017-08-04,18.219,18.467,18.11,18.407,250759,0
2017-08-07,18.397,18.457,18.199,18.377,251021,0
2017-08-08,19.083,19.986,18.149,18.715,847173,0
2017-08-09,18.755,18.755,18.219,18.417,390842,0
2017-08-10,18.258,18.377,18.149,18.179,397789,0
2017-08-11,18.308,18.448,18.089,18.229,378620,0
2017-08-14,18.358,18.438,18.059,18.318,512971,0
2017-08-15,18.368,18.597,18.248,18.537,280926,0
2017-08-16,18.567,18.607,18.318,18.468,445979,0
2017-08-17,18.378,18.418,18.119,18.348,311627,0
2017-08-18,18.398,18.443,18.079,18.298,374764,0
2017-08-21,18.248,18.298,17.89,18.089,267184,0
2017-08-22,18.129,18.258,18.119,18.209,358145,0
2017-08-23,18.039,18.398,18.039,18.388,264200,0
2017-08-24,18.408,18.428,18.069,18.238,207271,0
2017-08-25,18.298,18.378,18.149,18.238,118631,0
2017-08-28,18.298,18.328,18.189,18.229,141727,0
2017-08-29,18.099,18.298,18.019,18.248,148355,0
2017-08-30,18.209,18.498,18.189,18.468,159478,0
2017-08-31,18.518,18.886,18.418,18.627,276419,0
2017-09-01,18.707,19.066,18.707,18.777,200470,0
2017-09-05,18.787,18.876,18.438,18.637,500292,0
2017-09-06,18.727,18.747,18.348,18.408,219335,0
2017-09-07,18.428,18.428,17.949,18.229,327132,0
2017-09-08,18.169,18.413,18.079,18.278,253677,0
2017-09-11,18.388,18.468,18.318,18.378,314219,0
2017-09-12,18.428,18.767,18.408,18.637,579103,0
2017-09-13,18.627,19.066,18.537,19.016,372486,0
2017-09-14,19.106,19.664,18.906,19.644,327926,0
2017-09-15,19.444,19.933,19.415,19.913,531014,0
2017-09-18,19.913,20.421,19.863,20.302,252764,0
2017-09-19,20.341,20.531,20.272,20.381,216312,0
2017-09-20,20.351,20.511,20.252,20.361,220173,0
2017-09-21,20.381,20.391,20.142,20.142,185575,0
2017-09-22,20.172,20.391,20.112,20.222,206273,0
2017-09-25,20.242,20.481,20.242,20.401,279433,0
2017-09-26,20.431,20.67,20.361,20.501,259605,0
2017-09-27,20.561,20.89,20.491,20.84,488723,0
2017-09-28,20.82,21.069,20.68,21.059,221838,0
2017-09-29,20.979,21.328,20.939,21.208,353756,0
2017-10-02,21.238,21.547,21.079,21.527,308885,0
2017-10-03,21.567,21.866,21.507,21.787,319992,0
2017-10-04,21.767,21.866,21.557,21.667,158135,0
2017-10-05,21.707,21.737,21.437,21.577,122884,0
2017-10-06,21.428,21.567,21.318,21.507,151612,0
2017-10-09,21.507,21.717,21.488,21.577,146133,0
2017-10-10,21.717,21.732,21.497,21.547,138670,0
2017-10-11,21.627,21.727,21.398,21.418,154211,0
2017-10-12,21.298,21.557,21.258,21.328,298751,0
2017-10-13,21.388,21.577,21.358,21.368,377634,0
2017-10-16,21.458,21.587,21.368,21.517,197380,0
2017-10-17,21.527,21.592,21.288,21.318,128040,0
2017-10-18,21.348,21.607,21.305,21.438,232013,0
2017-10-19,21.368,21.408,21.069,21.338,121361,0
2017-10-20,21.468,21.577,21.278,21.378,420062,0
2017-10-23,21.428,21.497,21.228,21.258,142866,0
2017-10-24,21.378,21.657,21.358,21.368,229838,0
2017-10-25,21.318,21.398,20.999,21.139,157432,0
2017-10-26,21.218,21.478,21.159,21.368,134173,0
2017-10-27,21.378,21.378,21.099,21.318,213509,0
2017-10-30,21.139,21.149,20.62,20.76,147452,0
2017-10-31,20.999,21.328,20.79,21.278,166706,0
2017-11-01,21.448,21.547,20.84,21.059,401500,0
2017-11-02,21.478,23.558,21.179,22.982,924895,0
2017-11-03,23.232,23.232,22.036,22.046,278016,0
2017-11-06,22.046,22.205,21.617,21.647,281443,0
2017-11-07,21.796,21.796,21.159,21.159,239502,0
2017-11-08,21.109,21.129,20.64,20.929,208592,0
2017-11-09,20.66,20.77,20.222,20.64,180130,0
2017-11-10,20.601,20.78,20.521,20.75,158260,0
