Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.055,10.292,10.055,10.292,102526,0
2005-02-28,10.33,10.468,10.108,10.468,187323,0
2005-03-01,10.458,10.521,10.301,10.503,320297,0
2005-03-02,10.411,10.549,10.34,10.468,172435,0
2005-03-03,10.549,10.559,10.439,10.539,117685,0
2005-03-04,10.503,10.696,10.411,10.659,173280,0
2005-03-07,10.771,10.844,10.597,10.753,107706,0
2005-03-08,10.789,10.789,10.421,10.587,122926,0
2005-03-09,10.43,10.539,10.284,10.33,103671,0
2005-03-10,10.34,10.366,10.063,10.155,142707,0
2005-03-11,10.055,10.146,10.009,10.099,128536,0
2005-03-14,9.971,10.265,9.952,10.265,107471,0
2005-03-15,10.275,10.458,10.018,10.245,51908,0
2005-03-16,10.184,10.236,9.924,10.211,47992,0
2005-03-17,10.275,10.275,9.4406,10.099,130547,0
2005-03-18,10.047,10.174,9.3753,10.072,251434,0
2005-03-21,10.184,10.184,9.942,9.98,66276,0
2005-03-22,9.889,9.889,9.668,9.704,112131,0
2005-03-23,9.559,9.733,9.4118,9.622,153564,0
2005-03-24,9.733,9.952,9.641,9.733,118489,0
2005-03-28,9.641,9.952,9.632,9.915,104369,0
2005-03-29,9.908,10,9.549,9.962,160731,0
2005-03-30,10,10.126,9.834,10.099,372451,0
2005-03-31,10,10.118,9.962,10.089,215242,0
2005-04-01,10.155,10.155,9.753,9.805,63027,0
2005-04-04,9.853,10.136,9.677,10.126,134147,0
2005-04-05,10.146,10.146,9.908,10.063,101104,0
2005-04-06,10.099,10.099,9.871,9.924,73760,0
2005-04-07,9.834,9.98,9.65,9.814,103297,0
2005-04-08,9.787,9.834,9.501,9.604,112908,0
2005-04-11,9.632,9.632,9.2736,9.3101,81671,0
2005-04-12,9.2736,9.3101,8.943,9.1173,196501,0
2005-04-13,8.9985,9.3287,8.962,8.9985,106390,0
2005-04-14,8.962,9.3101,8.8148,8.8416,53273,0
2005-04-15,8.824,8.824,8.0707,8.1441,129757,0
2005-04-18,8.1441,8.6031,8.0616,8.3095,126883,0
2005-04-19,8.3095,8.5115,7.9055,7.9422,175085,0
2005-04-20,8.0431,8.2637,7.4189,7.4739,245553,0
2005-04-21,7.6393,8.2912,7.4832,8.1625,318803,0
2005-04-22,8.0155,8.181,7.9696,8.08,184245,0
2005-04-25,8.1625,8.1625,7.9422,8.0892,75989,0
2005-04-26,8.0066,8.08,7.9422,7.9789,119134,0
2005-04-27,7.9331,8.1441,7.5748,7.8044,145588,0
2005-04-28,7.5748,7.5748,7.3363,7.3363,384723,0
2005-04-29,7.4279,7.4463,7.2169,7.3268,141118,0
2005-05-02,7.2902,7.3452,7.2169,7.3452,120216,0
2005-05-03,7.3086,7.3452,7.2351,7.3363,96745,0
2005-05-04,7.6025,7.6115,6.2986,6.6107,974589,0
2005-05-05,6.6107,6.6659,6.3996,6.5741,238441,0
2005-05-06,6.6568,6.9964,6.5559,6.9048,193452,0
2005-05-09,6.9598,7.1157,6.8589,7.1067,301231,0
2005-05-10,7.1433,7.2075,6.8863,7.0148,180219,0
2005-05-11,6.9783,6.9873,6.7027,6.8129,127426,0
2005-05-12,6.8129,6.9048,6.2804,6.4089,221665,0
2005-05-13,6.4548,6.5924,6.3905,6.4733,111185,0
2005-05-16,6.4274,6.8311,6.4274,6.7669,136142,0
2005-05-17,6.822,6.8311,6.5189,6.7945,171508,0
2005-05-18,6.8311,7.0057,6.6568,6.7669,151794,0
2005-05-19,6.7852,7.3268,6.06,7.07,440316,0
2005-05-20,7.1067,7.1708,6.7577,6.8036,155594,0
2005-05-23,6.7119,7.2075,6.7119,6.9229,118152,0
2005-05-24,7.0148,7.3636,6.8772,7.0791,192912,0
2005-05-25,7.1341,7.5198,6.9783,7.1525,177905,0
2005-05-26,7.1802,7.4095,7.0239,7.3911,210693,0
2005-05-27,7.3268,7.3911,7.2351,7.2995,71536,0
2005-05-31,7.4371,7.6486,7.3452,7.3822,272690,0
2005-06-01,7.4371,7.4832,7.3452,7.4648,145068,0
2005-06-02,7.4095,7.5198,7.1251,7.2629,151565,0
2005-06-03,7.3546,7.5015,7.3086,7.3452,159617,0
2005-06-06,7.4648,7.4648,7.3452,7.3636,418810,0
2005-06-07,7.3636,7.4648,7.3452,7.3452,101434,0
2005-06-08,7.3636,7.4189,7.2717,7.2902,149674,0
2005-06-09,7.3546,7.4371,7.2258,7.3911,134905,0
2005-06-10,7.3363,7.4095,7.3268,7.3728,73122,0
2005-06-13,7.4371,7.4371,7.1617,7.2812,140683,0
2005-06-14,7.2535,7.3822,7.2535,7.3822,130928,0
2005-06-15,7.3911,7.5198,7.3911,7.4556,159091,0
2005-06-16,7.5107,7.6209,7.1802,7.2075,281809,0
2005-06-17,7.3363,7.5748,7.1433,7.4832,311664,0
2005-06-20,7.3911,7.6025,7.2075,7.3452,89542,0
2005-06-21,7.3636,7.5198,7.2169,7.4556,468001,0
2005-06-22,7.5382,7.6576,7.2902,7.4371,209356,0
2005-06-23,7.3822,7.4005,7.07,7.0791,223332,0
2005-06-24,7.1525,7.1525,6.7027,6.9598,893013,0
2005-06-27,7.0333,7.0422,6.8493,6.8863,139727,0
2005-06-28,6.9505,7.6393,6.9229,7.5015,539848,0
2005-06-29,7.4832,7.6209,7.3822,7.5932,204755,0
2005-06-30,7.5382,7.9055,7.07,7.7677,922925,0
2005-07-01,7.786,7.841,7.7126,7.786,97122,0
2005-07-05,7.7769,8.0155,7.7769,7.8226,290283,0
2005-07-06,7.8779,7.9148,7.6025,7.6301,240969,0
2005-07-07,7.4923,7.6025,7.1892,7.5658,189089,0
2005-07-08,7.6025,7.7586,7.3911,7.6669,134637,0
2005-07-11,7.6486,7.8688,7.5382,7.8044,134298,0
2005-07-12,7.841,8.0247,7.6669,7.7677,232271,0
2005-07-13,7.786,8.0524,7.6115,7.7402,158631,0
2005-07-14,7.7037,7.9148,7.6576,7.7219,131051,0
2005-07-15,7.6576,7.7677,7.5107,7.6854,194799,0
2005-07-18,7.6669,7.6854,7.3911,7.4279,193325,0
2005-07-19,7.3911,7.7037,7.3911,7.5292,252723,0
2005-07-20,7.4739,7.6941,7.2629,7.6115,207250,0
2005-07-21,7.5932,7.6576,7.2717,7.6209,398998,0
2005-07-22,7.6669,8.2085,7.6209,8.181,323613,0
2005-07-25,8.2452,8.4839,7.9422,8.0247,396573,0
2005-07-26,8.1441,8.2177,7.8964,8.0524,96087,0
2005-07-27,8.1258,8.2637,7.8226,8.2637,146183,0
2005-07-28,8.337,8.5575,8.181,8.5205,155742,0
2005-07-29,8.5205,8.6216,8.346,8.4471,153333,0
2005-08-01,8.2637,8.4471,8.08,8.4011,237522,0
2005-08-02,8.4471,9.1366,8.4011,9.0164,258953,0
2005-08-03,9.0439,9.4207,8.9985,9.3101,637972,0
2005-08-04,9.3464,9.685,9.2175,9.3464,386401,0
2005-08-05,9.3552,9.4774,8.9985,9.2357,308417,0
2005-08-08,9.1828,9.501,9.1266,9.4305,333557,0
2005-08-09,9.4575,9.853,9.3941,9.677,264628,0
2005-08-10,9.871,9.933,9.3287,9.511,268573,0
2005-08-11,9.4834,9.598,9.3199,9.549,174861,0
2005-08-12,9.4486,9.549,9.2838,9.539,106962,0
2005-08-15,9.4575,9.4675,9.0808,9.2551,277265,0
2005-08-16,9.1449,9.3004,8.7686,8.7686,115118,0
2005-08-17,8.7226,9.2736,8.594,9.0989,158389,0
2005-08-18,9.0989,9.1828,8.8148,8.8325,94943,0
2005-08-19,8.787,8.962,8.686,8.6949,113060,0
2005-08-22,8.649,9.0905,8.6124,8.9243,227795,0
2005-08-23,8.962,9.0345,8.6676,8.7226,118869,0
2005-08-24,8.7686,9.1828,8.7686,8.9892,125474,0
2005-08-25,9.0905,9.52,9.008,9.3651,157480,0
2005-08-26,9.4406,9.4923,8.8148,8.9713,100095,0
2005-08-29,8.9243,9.1078,8.7777,9.0713,109555,0
2005-08-30,9.0628,9.1731,8.9161,9.008,130567,0
2005-08-31,9.0713,9.2838,9.0248,9.2736,272126,0
2005-09-01,9.3199,9.4118,8.86,9.2175,137136,0
2005-09-02,9.2002,9.4118,8.86,9.0439,139667,0
2005-09-06,9.1078,9.3552,9.0808,9.3287,212020,0
2005-09-07,9.2551,9.641,9.1078,9.549,328303,0
2005-09-08,9.641,9.641,9.4486,9.632,212407,0
2005-09-09,9.685,10.099,9.632,9.915,419289,0
2005-09-12,10.009,10.579,9.871,10.43,545994,0
2005-09-13,10.211,10.488,10.08,10.099,575854,0
2005-09-14,10.099,10.174,9.622,9.704,223308,0
2005-09-15,9.704,9.853,9.3753,9.4019,160203,0
2005-09-16,9.4923,9.604,9.3753,9.4019,262908,0
2005-09-19,9.4486,9.76,9.2736,9.65,322895,0
2005-09-20,9.677,9.677,8.7409,9.0439,396654,0
2005-09-21,8.9805,9.4923,8.6399,9.1547,467946,0
2005-09-22,9.1078,9.2736,8.9805,9.0533,164283,0
2005-09-23,9.0345,9.1449,8.8148,8.962,185163,0
2005-09-26,8.943,9.3004,8.943,9.3004,165845,0
2005-09-27,9.3651,9.4305,9.1828,9.2906,159635,0
2005-09-28,9.3552,9.3841,9.1828,9.3287,235379,0
2005-09-29,9.4406,9.569,9.2649,9.3651,133560,0
2005-09-30,9.4406,9.4923,9.2175,9.4575,255187,0
2005-10-03,9.559,9.65,9.501,9.578,201443,0
2005-10-04,9.685,9.853,9.549,9.733,217302,0
2005-10-05,9.753,10.099,9.3941,9.4118,265141,0
2005-10-06,9.4774,9.604,8.962,9.2175,213110,0
2005-10-07,9.1914,9.578,9.1078,9.3464,171846,0
2005-10-10,9.3753,9.588,9.2736,9.2906,374292,0
2005-10-11,9.4118,9.501,9.1633,9.2551,267510,0
2005-10-12,9.227,9.2454,8.86,8.962,145554,0
2005-10-13,8.9065,9.2088,8.8148,9.1449,112408,0
2005-10-14,9.2454,9.3841,8.943,9.2838,170791,0
2005-10-17,9.2002,9.539,9.2002,9.4575,216479,0
2005-10-18,9.4834,9.604,9.3841,9.588,236992,0
2005-10-19,9.539,9.899,9.501,9.899,259109,0
2005-10-20,9.899,9.971,9.569,9.853,215896,0
2005-10-21,10.055,10.376,10,10.08,417541,0
2005-10-24,10.245,10.376,10.018,10.118,254032,0
2005-10-25,10.155,10.155,9.578,9.723,251422,0
2005-10-26,9.622,9.971,9.622,9.814,166326,0
2005-10-27,9.853,9.853,9.2736,9.3651,283623,0
2005-10-28,9.3651,9.714,9.3287,9.677,175175,0
2005-10-31,9.677,10.146,9.677,9.915,270093,0
2005-11-01,9.824,10.009,9.4575,9.743,318404,0
2005-11-02,9.952,10.559,9.924,10.376,1180668,0
2005-11-03,10.559,10.807,10.421,10.687,463422,0
2005-11-04,10.762,10.926,10.284,10.495,280716,0
2005-11-07,10.641,10.862,10.559,10.789,255029,0
2005-11-08,10.816,10.816,10.366,10.488,213051,0
2005-11-09,10.458,10.458,9.962,10.421,231831,0
2005-11-10,10.357,10.743,9.871,10.723,245110,0
2005-11-11,10.696,11.01,10.651,10.943,183140,0
2005-11-14,11.01,11.01,10.411,10.743,135969,0
2005-11-15,10.743,11.01,10.488,10.687,161136,0
2005-11-16,10.651,10.9,10.539,10.743,137675,0
2005-11-17,10.743,11.065,10.696,11.048,230817,0
2005-11-18,11.174,11.303,10.871,11.255,238001,0
2005-11-21,11.248,11.706,11.127,11.668,233577,0
2005-11-22,11.66,11.678,11.174,11.358,193520,0
2005-11-23,11.265,11.386,10.935,11.074,268315,0
2005-11-25,11.074,11.386,11.018,11.303,84074,0
2005-11-28,11.213,11.476,11.155,11.46,208947,0
2005-11-29,11.476,11.688,11.367,11.551,156824,0
2005-11-30,11.568,11.568,11.231,11.395,260704,0
2005-12-01,11.386,11.678,11.294,11.367,242484,0
2005-12-02,11.476,11.476,11.117,11.421,112476,0
2005-12-05,11.476,11.476,10.981,11.164,210199,0
2005-12-06,11.294,11.559,11.117,11.312,111592,0
2005-12-07,11.231,11.312,11.028,11.174,114865,0
2005-12-08,11.203,11.339,10.844,11.239,188113,0
2005-12-09,11.32,11.339,10.935,11.221,65253,0
2005-12-12,11.248,11.386,11.108,11.329,148157,0
2005-12-13,11.367,11.403,11.1,11.117,206341,0
2005-12-14,11.203,11.514,11.174,11.514,159351,0
2005-12-15,11.559,11.559,11.213,11.32,193381,0
2005-12-16,11.421,11.421,11.239,11.32,280346,0
2005-12-19,11.468,11.468,11.018,11.048,143481,0
2005-12-20,10.971,11.221,10.696,10.908,132776,0
2005-12-21,10.844,11.048,10.78,11.01,115718,0
2005-12-22,11.001,11.048,10.376,10.799,279305,0
2005-12-23,10.852,10.9,10.521,10.659,77524,0
2005-12-27,10.659,10.789,9.98,10.174,333552,0
2005-12-28,10.174,10.678,10.126,10.488,272478,0
2005-12-29,10.403,10.549,10.376,10.421,262395,0
2005-12-30,10.439,10.439,10.194,10.245,407772,0
2006-01-03,10.164,10.448,9.862,10.357,305607,0
2006-01-04,10.219,10.659,10.009,10.606,260408,0
2006-01-05,10.569,10.799,10.468,10.789,137643,0
2006-01-06,10.961,11.213,10.807,11.065,346338,0
2006-01-09,11.108,11.221,11.038,11.127,142814,0
2006-01-10,11.194,11.349,11.028,11.349,119919,0
2006-01-11,11.294,11.32,11.083,11.194,119632,0
2006-01-12,11.255,11.367,11.108,11.294,76192,0
2006-01-13,11.358,11.403,11.194,11.284,114654,0
2006-01-17,11.255,11.255,10.908,10.991,146812,0
2006-01-18,10.807,11.203,10.669,11.164,87421,0
2006-01-19,11.255,11.634,11.09,11.634,257574,0
2006-01-20,11.688,11.909,11.127,11.403,179259,0
2006-01-23,11.505,11.724,11.441,11.568,77167,0
2006-01-24,11.568,11.696,11.468,11.634,114071,0
2006-01-25,11.754,11.919,11.496,11.919,200985,0
2006-01-26,11.937,11.983,11.764,11.973,156099,0
2006-01-27,11.983,12.148,11.862,11.937,154914,0
2006-01-30,11.928,12.026,11.754,11.928,91884,0
2006-01-31,11.983,11.983,11.668,11.937,174544,0
2006-02-01,11.937,12.195,11.774,12.101,267764,0
2006-02-02,12.129,12.129,11.568,11.754,156532,0
2006-02-03,11.744,11.789,11.496,11.505,89617,0
2006-02-06,11.505,11.909,11.46,11.879,80896,0
2006-02-07,11.946,12.176,11.889,12.092,263653,0
2006-02-08,10.458,10.961,9.0439,10.771,1466009,0
2006-02-09,10.835,11.117,10.376,10.807,503306,0
2006-02-10,10.762,10.862,10.439,10.651,365253,0
2006-02-13,10.549,10.971,10.384,10.852,255737,0
2006-02-14,10.825,11.018,10.669,10.971,288627,0
2006-02-15,11.01,11.048,10.789,11.018,169082,0
2006-02-16,10.991,11.127,10.89,11.108,289914,0
2006-02-17,11.1,11.127,11.018,11.1,198386,0
2006-02-21,11.09,11.09,10.862,10.908,129331,0
2006-02-22,10.981,11.174,10.871,11.137,158074,0
2006-02-23,11.108,11.213,10.952,11.048,117613,0
2006-02-24,10.991,11.155,10.789,11.155,152761,0
2006-02-27,11.174,11.213,11.038,11.164,119002,0
2006-02-28,11.203,11.203,10.696,11.117,489422,0
2006-03-01,11.09,11.145,10.981,11.145,253311,0
2006-03-02,11.065,11.09,10.961,11.048,328722,0
2006-03-03,10.971,11.265,10.935,11.1,247273,0
2006-03-06,11.028,11.038,10.723,10.78,111354,0
2006-03-07,10.743,10.78,10.597,10.606,128882,0
2006-03-08,10.587,10.743,10.403,10.606,85966,0
2006-03-09,10.669,10.723,10.33,10.439,89588,0
2006-03-10,10.394,10.705,10.394,10.705,96506,0
2006-03-13,10.762,10.908,10.696,10.807,164655,0
2006-03-14,10.816,10.862,10.411,10.559,123947,0
2006-03-15,10.587,10.789,10.384,10.705,488687,0
2006-03-16,10.762,11.048,10.659,11.038,157921,0
2006-03-17,11.09,11.09,10.743,10.943,267325,0
2006-03-20,10.926,11.018,10.807,10.952,102687,0
2006-03-21,10.789,10.952,10.539,10.559,173989,0
2006-03-22,10.569,10.807,10.458,10.715,163843,0
2006-03-23,10.733,10.971,10.624,10.926,161921,0
2006-03-24,10.952,10.952,10.733,10.88,115972,0
2006-03-27,10.844,11.018,10.799,11.018,96358,0
2006-03-28,10.961,11.108,10.908,10.971,94455,0
2006-03-29,11.038,11.46,10.88,11.377,92127,0
2006-03-30,11.421,11.754,11.231,11.716,167348,0
2006-03-31,11.724,11.724,11.431,11.706,154036,0
2006-04-03,11.66,11.937,11.45,11.696,104837,0
2006-04-04,11.706,11.919,11.505,11.852,102944,0
2006-04-05,11.937,11.937,11.734,11.909,79572,0
2006-04-06,11.852,12.055,11.798,12.055,114243,0
2006-04-07,12.074,12.633,12.074,12.44,333461,0
2006-04-10,12.488,12.718,12.431,12.488,247078,0
2006-04-11,12.597,12.662,12.248,12.359,230204,0
2006-04-12,12.303,12.44,12.275,12.395,116736,0
2006-04-13,12.412,12.44,12.275,12.342,135496,0
2006-04-17,12.431,12.808,12.265,12.606,163349,0
2006-04-18,12.625,13.12,12.625,13.103,380240,0
2006-04-19,13.185,13.276,12.909,13.03,190520,0
2006-04-20,13.084,13.084,12.681,12.854,80558,0
2006-04-21,12.991,13.314,12.791,13.24,120249,0
2006-04-24,13.167,13.192,12.725,12.854,132655,0
2006-04-25,12.954,12.964,12.597,12.883,69606,0
2006-04-26,13.084,13.569,12.991,13.157,242129,0
2006-04-27,13.12,13.157,12.742,12.9,171849,0
2006-04-28,12.8,13,12.762,12.9,239435,0
2006-05-01,12.973,13.037,12.9,12.983,138712,0
2006-05-02,13.084,13.084,12.742,12.854,199076,0
2006-05-03,13.773,14.617,13.515,14.469,1472774,0
2006-05-04,14.479,15.324,14.378,14.873,923959,0
2006-05-05,14.984,15.012,14.469,14.518,491737,0
2006-05-08,14.499,14.863,14.36,14.46,523008,0
2006-05-09,14.406,14.646,14.001,14.369,487492,0
2006-05-10,14.26,14.554,14.185,14.323,278722,0
2006-05-11,14.323,14.499,14.03,14.049,264611,0
2006-05-12,13.939,13.964,13.192,13.433,315638,0
2006-05-15,13.306,14.416,13.192,14.26,514146,0
2006-05-16,14.156,14.782,14.156,14.7,820879,0
2006-05-17,14.588,14.782,14.121,14.617,641677,0
2006-05-18,14.728,14.873,14.479,14.607,399981,0
2006-05-19,14.607,14.773,14.469,14.719,262090,0
2006-05-22,14.719,14.773,13.93,14.305,509227,0
2006-05-23,14.554,14.673,14.069,14.214,408724,0
2006-05-24,14.156,14.323,13.349,14.285,400600,0
2006-05-25,14.46,14.508,13.727,13.875,344404,0
2006-05-26,13.727,13.818,13.461,13.681,321908,0
2006-05-30,13.681,14.112,13.314,13.69,489327,0
2006-05-31,13.782,14.156,13.717,14.03,713772,0
2006-06-01,14.139,14.837,14.049,14.837,445401,0
2006-06-02,14.92,14.92,14.04,14.268,309602,0
2006-06-05,14.26,14.342,13.618,13.698,319363,0
2006-06-06,13.81,13.81,13.349,13.589,257209,0
2006-06-07,13.628,13.818,13.406,13.415,218071,0
2006-06-08,13.314,13.498,12.742,12.991,332133,0
2006-06-09,13.076,13.488,12.983,13.176,271870,0
2006-06-12,13.222,13.368,12.313,12.44,438028,0
2006-06-13,12.588,12.938,11.616,11.826,571261,0
2006-06-14,11.798,12.56,11.678,11.992,305835,0
2006-06-15,12.148,12.854,12.045,12.752,203570,0
2006-06-16,12.762,12.762,11.937,12.488,767163,0
2006-06-19,12.412,12.533,11.889,12.001,295910,0
2006-06-20,11.956,12.139,11.789,11.909,125067,0
2006-06-21,11.862,13.157,11.862,12.938,724378,0
2006-06-22,12.854,13.636,12.818,13.377,382593,0
2006-06-23,13.314,13.533,12.973,13.314,244657,0
2006-06-26,13.424,14.086,13.415,13.956,307351,0
2006-06-27,13.956,14.077,13.25,13.628,392840,0
2006-06-28,13.644,13.818,13.113,13.222,299856,0
2006-06-29,13.332,14.233,13.332,14.214,300750,0
2006-06-30,14.233,14.285,13.948,14.224,784966,0
2006-07-03,14.139,14.204,13.92,13.948,104062,0
2006-07-05,13.782,13.884,13.424,13.498,231055,0
2006-07-06,13.569,14.086,13.506,13.865,129985,0
2006-07-07,13.79,13.837,13.323,13.543,255630,0
2006-07-10,13.533,13.763,13.396,13.551,209204,0
2006-07-11,13.442,13.525,12.854,13.314,207031,0
2006-07-12,13.259,13.433,12.844,12.991,164692,0
2006-07-13,12.938,13.276,12.497,12.55,152243,0
2006-07-14,12.488,12.588,12.255,12.377,152435,0
2006-07-17,12.275,12.516,11.992,12.12,152667,0
2006-07-18,12.239,12.368,11.937,12.01,134177,0
2006-07-19,12.01,12.488,11.919,12.395,220246,0
2006-07-20,12.459,12.469,11.834,11.909,153038,0
2006-07-21,11.843,11.843,11.194,11.377,255711,0
2006-07-24,11.431,11.789,11.265,11.688,318013,0
2006-07-25,11.66,11.862,11.568,11.754,347031,0
2006-07-26,11.668,11.808,11.194,11.587,168969,0
2006-07-27,11.688,11.852,10.926,11.01,172819,0
2006-07-28,11.038,11.852,11.001,11.568,190093,0
2006-07-31,11.568,11.716,11.303,11.45,129680,0
2006-08-01,11.808,11.808,10.943,11.248,229799,0
2006-08-02,11.899,11.899,10.918,11.137,439854,0
2006-08-03,11.028,11.048,9.99,10.203,815841,0
2006-08-04,10.31,10.743,10.211,10.421,283310,0
2006-08-07,10.439,10.511,9.98,10.089,236477,0
2006-08-08,10.099,10.203,9.714,9.743,258250,0
2006-08-09,9.787,9.971,9.1731,9.3287,278088,0
2006-08-10,9.3464,9.613,9.1914,9.4207,255792,0
2006-08-11,9.4118,9.4486,9.1828,9.2736,125137,0
2006-08-14,9.3941,9.685,9.3004,9.641,239788,0
2006-08-15,9.834,10.118,9.805,9.952,833097,0
2006-08-16,9.98,10.597,9.98,10.357,522957,0
2006-08-17,10.33,10.606,10.099,10.511,270458,0
2006-08-18,10.579,10.743,10.348,10.468,259830,0
2006-08-21,10.439,10.511,10.34,10.421,139416,0
2006-08-22,10.403,10.606,10.292,10.559,136192,0
2006-08-23,10.606,10.971,10.366,10.587,179429,0
2006-08-24,10.641,10.78,10.521,10.705,283568,0
2006-08-25,10.723,10.789,10.366,10.439,75748,0
2006-08-28,10.478,10.669,10.32,10.587,140141,0
2006-08-29,10.659,10.88,10.521,10.696,613304,0
2006-08-30,10.733,11.018,10.606,10.908,225644,0
2006-08-31,10.952,11.329,10.862,11.303,287669,0
2006-09-01,11.431,11.431,11.108,11.284,151596,0
2006-09-05,11.255,11.431,11.038,11.065,188509,0
2006-09-06,10.991,10.991,10.421,10.439,253351,0
2006-09-07,10.43,10.521,10.118,10.126,246043,0
2006-09-08,10.194,10.219,10.063,10.136,298416,0
2006-09-11,10.126,10.615,10.072,10.411,296877,0
2006-09-12,10.439,10.908,10.439,10.908,196874,0
2006-09-13,11.038,11.294,10.935,11.203,224006,0
2006-09-14,11.164,11.164,10.559,10.78,197691,0
2006-09-15,10.89,10.943,10.669,10.771,290824,0
2006-09-18,10.696,10.961,10.579,10.78,158120,0
2006-09-19,10.816,10.816,10.357,10.715,139729,0
2006-09-20,10.771,11.221,10.771,11.01,189213,0
2006-09-21,11.028,11.108,10.569,10.762,245715,0
2006-09-22,10.678,10.825,10.587,10.715,171901,0
2006-09-25,10.696,11.108,10.696,11.083,164508,0
2006-09-26,11.028,11.421,10.908,11.203,525648,0
2006-09-27,11.203,11.551,11.155,11.395,156844,0
2006-09-28,11.403,11.532,11.213,11.303,198426,0
2006-09-29,11.32,11.496,10.908,10.952,158157,0
2006-10-02,10.9,11.164,10.606,11.083,129924,0
2006-10-03,11.09,11.413,10.825,11.349,192302,0
2006-10-04,11.339,12.166,11.265,12.082,320800,0
2006-10-05,12.12,12.293,11.706,11.843,378634,0
2006-10-06,11.782,12.469,11.782,12.359,215463,0
2006-10-09,12.342,12.643,12.101,12.633,229185,0
2006-10-10,12.7,12.718,12.323,12.44,149192,0
2006-10-11,12.395,12.643,12.359,12.395,181099,0
2006-10-12,12.255,13.185,12.255,13.056,224387,0
2006-10-13,12.954,13.24,12.8,12.9,143041,0
2006-10-16,12.947,13.084,12.835,13.056,98060,0
2006-10-17,12.909,13.176,12.864,13.12,223874,0
2006-10-18,13.25,13.266,13.037,13.139,99018,0
2006-10-19,13.066,13.424,13.066,13.424,161186,0
2006-10-20,13.479,13.56,13,13.139,146173,0
2006-10-23,13.02,13.479,13.02,13.358,63987,0
2006-10-24,13.323,13.681,13.185,13.551,193658,0
2006-10-25,13.579,13.672,13.358,13.543,97911,0
2006-10-26,13.644,13.717,13.148,13.589,159101,0
2006-10-27,13.589,13.589,13.306,13.368,186558,0
2006-10-30,13.368,13.543,13.13,13.415,113271,0
2006-10-31,13.636,13.755,13.424,13.745,286163,0
2006-11-01,12.588,13.286,11.255,12.212,1375922,0
2006-11-02,12.074,12.285,12.026,12.186,740960,0
2006-11-03,12.323,12.742,12.239,12.709,311303,0
2006-11-06,12.771,12.854,12.469,12.55,145317,0
2006-11-07,12.579,12.964,12.422,12.828,223931,0
2006-11-08,12.762,12.954,12.588,12.854,138133,0
2006-11-09,12.938,12.938,12.449,12.479,151655,0
2006-11-10,12.449,12.844,12.449,12.762,193610,0
2006-11-13,12.69,12.909,12.662,12.742,53720,0
2006-11-14,12.828,13.084,12.681,13.076,86943,0
2006-11-15,13.076,13.314,12.909,13.259,127598,0
2006-11-16,13.314,13.314,12.983,13.157,104580,0
2006-11-17,13.139,13.25,13.02,13.113,123314,0
2006-11-20,13.066,13.157,12.892,13.02,84257,0
2006-11-21,13.056,13.157,12.919,13,54461,0
2006-11-22,12.973,12.973,12.762,12.835,78320,0
2006-11-24,12.742,12.762,12.633,12.653,49186,0
2006-11-27,12.625,12.69,12.019,12.405,278627,0
2006-11-28,12.395,12.742,12.359,12.569,182016,0
2006-11-29,12.129,12.255,11.889,12.139,494477,0
2006-11-30,12.166,12.395,12.045,12.221,253754,0
2006-12-01,12.148,12.351,11.688,11.956,189931,0
2006-12-04,11.973,12.323,11.872,12.293,178574,0
2006-12-05,12.342,12.653,12.11,12.579,149956,0
2006-12-06,12.597,12.742,12.229,12.285,140114,0
2006-12-07,12.377,12.395,11.834,11.862,175094,0
2006-12-08,11.899,12.101,11.774,11.909,156358,0
2006-12-11,11.928,12.195,11.817,12.074,154198,0
2006-12-12,12.074,12.11,11.706,11.744,127951,0
2006-12-13,11.798,11.937,11.716,11.764,121245,0
2006-12-14,11.744,12.026,11.744,11.909,244726,0
2006-12-15,11.919,11.919,11.587,11.587,230743,0
2006-12-18,11.754,11.937,11.265,11.32,217037,0
2006-12-19,11.284,11.284,11.117,11.203,143833,0
2006-12-20,11.239,11.66,11.231,11.616,325856,0
2006-12-21,11.578,11.696,11.339,11.386,178254,0
2006-12-22,11.386,11.616,11.339,11.421,87161,0
2006-12-26,11.45,11.634,11.403,11.587,164784,0
2006-12-27,11.578,11.734,11.542,11.568,94220,0
2006-12-28,11.559,11.678,11.164,11.377,157759,0
2006-12-29,11.329,11.744,11.09,11.174,246734,0
2007-01-03,11.294,11.782,11.203,11.625,276238,0
2007-01-04,11.616,11.734,11.45,11.66,134078,0
2007-01-05,11.587,11.606,11.09,11.248,214696,0
2007-01-08,11.294,11.468,11.164,11.32,137652,0
2007-01-09,11.303,11.431,11.248,11.395,178127,0
2007-01-10,11.294,11.377,11.203,11.303,220114,0
2007-01-11,11.349,11.476,11.312,11.431,171252,0
2007-01-12,11.377,11.568,11.377,11.476,213199,0
2007-01-16,11.431,11.651,11.32,11.421,242361,0
2007-01-17,11.395,11.843,11.339,11.597,224249,0
2007-01-18,11.578,11.716,11.441,11.532,206267,0
2007-01-19,11.496,11.774,11.413,11.706,207134,0
2007-01-22,11.716,11.843,11.476,11.523,165379,0
2007-01-23,11.523,11.937,11.486,11.899,167768,0
2007-01-24,12.653,12.947,12.55,12.709,316990,0
2007-01-25,12.752,12.835,12.44,12.541,200882,0
2007-01-26,12.488,13.037,12.488,12.991,200828,0
2007-01-29,12.835,13.084,12.771,12.828,159368,0
2007-01-30,13.037,13.094,12.718,13.056,158400,0
2007-01-31,13.01,13.13,12.662,13.094,247423,0
2007-02-01,13.12,13.192,12.909,13.13,167675,0
2007-02-02,13.212,13.266,13.13,13.232,81475,0
2007-02-05,13.192,13.386,12.947,13.386,253195,0
2007-02-06,13.506,13.506,13.12,13.306,151247,0
2007-02-07,13.314,13.314,12.681,12.771,525000,0
2007-02-08,12.709,12.947,12.488,12.709,510805,0
2007-02-09,12.672,12.742,12.035,12.148,207299,0
2007-02-12,12.12,12.497,12.074,12.497,125375,0
2007-02-13,12.533,12.835,12.395,12.808,342301,0
2007-02-14,12.8,13.406,12.7,13.02,238016,0
2007-02-15,12.983,13.03,12.771,12.781,370376,0
2007-02-16,12.771,12.791,12.533,12.625,96934,0
2007-02-20,12.55,12.752,12.285,12.742,115813,0
2007-02-21,12.69,12.752,12.422,12.69,137930,0
2007-02-22,12.725,12.725,12.459,12.662,179882,0
2007-02-23,12.662,12.864,12.579,12.781,118263,0
2007-02-26,12.791,12.808,12.422,12.633,281934,0
2007-02-27,12.625,12.808,12.412,12.579,335286,0
2007-02-28,12.569,12.828,12.158,12.488,244001,0
2007-03-01,12.212,12.507,12.045,12.387,124721,0
2007-03-02,12.275,12.479,11.937,11.965,192499,0
2007-03-05,11.852,11.928,11.486,11.678,341248,0
2007-03-06,11.789,11.973,11.625,11.843,92193,0
2007-03-07,11.852,11.852,11.532,11.634,219745,0
2007-03-08,11.764,11.843,11.532,11.643,211940,0
2007-03-09,11.789,12.019,11.696,11.956,158263,0
2007-03-12,11.899,12.11,11.716,12.092,165137,0
2007-03-13,11.973,11.973,11.496,11.587,197168,0
2007-03-14,11.634,11.843,11.248,11.46,149197,0
2007-03-15,11.476,11.651,11.231,11.386,266251,0
2007-03-16,11.377,11.817,11.255,11.764,404610,0
2007-03-19,11.852,11.937,11.505,11.774,152692,0
2007-03-20,11.744,12.074,11.616,12.045,97854,0
2007-03-21,12.026,12.395,11.808,12.395,157189,0
2007-03-22,12.412,12.431,12.166,12.285,143071,0
2007-03-23,12.265,12.359,12.11,12.285,113898,0
2007-03-26,12.265,12.368,11.992,12.303,177658,0
2007-03-27,12.239,12.405,12.074,12.387,149211,0
2007-03-28,12.303,12.606,12.255,12.507,577327,0
2007-03-29,12.616,12.681,12.412,12.533,178048,0
2007-03-30,12.569,12.672,12.469,12.643,165907,0
2007-04-02,12.569,12.781,12.569,12.725,145370,0
2007-04-03,12.752,12.854,12.579,12.8,334505,0
2007-04-04,12.762,12.762,12.507,12.597,313581,0
2007-04-05,12.672,12.672,12.431,12.479,123605,0
2007-04-09,12.459,12.55,12.064,12.229,380793,0
2007-04-10,12.248,12.449,12.229,12.431,113728,0
2007-04-11,12.412,12.497,12.092,12.275,232729,0
2007-04-12,12.221,12.653,12.11,12.653,185951,0
2007-04-13,12.709,12.854,12.681,12.854,202987,0
2007-04-16,12.947,13.202,12.835,13.202,210530,0
2007-04-17,13.212,13.212,12.709,12.828,115026,0
2007-04-18,12.781,12.983,12.579,12.771,181177,0
2007-04-19,12.662,12.808,12.431,12.507,232433,0
2007-04-20,12.69,12.752,12.56,12.662,163241,0
2007-04-23,12.597,12.791,12.395,12.791,228424,0
2007-04-24,12.791,12.973,12.681,12.844,165836,0
2007-04-25,12.938,12.964,12.762,12.874,208344,0
2007-04-26,12.835,12.854,12.541,12.625,579215,0
2007-04-27,12.56,12.883,12.449,12.681,216864,0
2007-04-30,12.672,12.947,12.579,12.606,248448,0
2007-05-01,12.625,13.157,12.625,13.094,465615,0
2007-05-02,13.314,14.086,13.259,13.948,1158216,0
2007-05-03,13.875,14.224,13.818,14.096,540493,0
2007-05-04,13.911,14.077,13.433,13.745,337547,0
2007-05-07,13.763,14.233,13.653,14.204,372420,0
2007-05-08,14.105,14.121,13.79,14.096,188895,0
2007-05-09,13.982,14.146,13.845,14.146,127027,0
2007-05-10,14.049,14.233,14.04,14.077,264652,0
2007-05-11,14.156,14.627,14.096,14.315,351402,0
2007-05-14,14.58,14.588,14.069,14.096,253661,0
2007-05-15,14.059,14.387,13.964,14.02,264028,0
2007-05-16,14.04,14.451,13.773,14.369,316328,0
2007-05-17,14.295,14.443,14.049,14.233,255545,0
2007-05-18,14.214,14.646,14.139,14.58,254128,0
2007-05-21,14.527,14.646,14.252,14.416,293635,0
2007-05-22,14.469,14.69,14.378,14.443,391537,0
2007-05-23,14.508,14.588,14.315,14.562,233114,0
2007-05-24,14.508,14.636,14.03,14.121,173359,0
2007-05-25,14.233,14.7,14.086,14.653,434534,0
2007-05-29,14.535,14.968,14.535,14.92,367532,0
2007-05-30,14.773,14.959,14.571,14.92,191332,0
2007-05-31,14.92,14.92,14.544,14.754,192336,0
2007-06-01,14.854,15.122,14.681,14.92,324868,0
2007-06-04,15.003,15.15,14.893,15.141,272836,0
2007-06-05,15.105,15.141,14.597,14.837,159425,0
2007-06-06,14.71,14.846,14.597,14.69,167983,0
2007-06-07,14.681,14.846,14.479,14.646,234054,0
2007-06-08,14.597,15.085,14.554,15.085,160672,0
2007-06-11,14.893,14.903,14.416,14.571,237059,0
2007-06-12,14.434,14.653,14.233,14.323,192791,0
2007-06-13,14.323,14.746,14.121,14.681,227637,0
2007-06-14,14.719,14.719,14.397,14.416,143177,0
2007-06-15,14.71,14.873,14.562,14.617,303734,0
2007-06-18,14.69,14.738,14.554,14.597,222644,0
2007-06-19,14.508,14.82,14.499,14.69,259164,0
2007-06-20,14.754,14.829,14.58,14.636,184356,0
2007-06-21,14.597,14.69,14.518,14.571,215268,0
2007-06-22,14.562,14.571,14.285,14.285,435528,0
2007-06-25,14.146,14.46,14.069,14.26,463099,0
2007-06-26,14.36,14.673,14.233,14.535,276403,0
2007-06-27,14.416,14.959,14.378,14.738,302379,0
2007-06-28,14.782,15.065,14.782,14.863,140877,0
2007-06-29,14.883,15.031,14.617,14.673,215674,0
2007-07-02,14.782,14.782,14.451,14.69,183814,0
2007-07-03,14.681,14.873,14.527,14.535,108572,0
2007-07-05,14.518,15.049,14.469,15.049,177000,0
2007-07-06,15.012,15.196,14.738,15.17,142994,0
2007-07-09,15.241,15.564,15.196,15.546,335817,0
2007-07-10,15.452,15.452,14.792,14.829,145846,0
2007-07-11,14.792,15.278,14.792,15.241,197849,0
2007-07-12,15.382,15.606,15.179,15.589,269148,0
2007-07-13,15.528,15.528,15.251,15.354,107485,0
2007-07-16,15.241,15.251,14.754,14.854,249472,0
2007-07-17,15.003,15.141,14.903,14.911,707185,0
2007-07-18,14.846,14.863,14.268,14.588,291997,0
2007-07-19,14.673,14.773,14.588,14.673,340720,0
2007-07-20,14.636,14.636,14.086,14.204,248776,0
2007-07-23,14.252,14.653,14.252,14.406,200950,0
2007-07-24,14.26,14.46,13.964,14.001,364076,0
2007-07-25,14.13,14.204,13.69,13.884,272275,0
2007-07-26,13.672,13.827,13.314,13.636,320042,0
2007-07-27,13.56,13.672,13.148,13.266,265025,0
2007-07-30,13.176,13.653,13.084,13.498,348098,0
2007-07-31,13.653,13.845,13.286,13.306,222234,0
2007-08-01,13.037,13.672,12.883,13.341,333146,0
2007-08-02,13.442,14.001,13.358,13.911,576042,0
2007-08-03,13.773,14.069,13.461,13.461,302920,0
2007-08-06,13.471,13.81,12.752,13.735,722257,0
2007-08-07,13.636,13.855,13.406,13.406,380378,0
2007-08-08,13.551,13.681,12.516,13.148,757988,0
2007-08-09,12.835,13.157,12.431,13.084,747035,0
2007-08-10,12.828,14.378,12.828,13.892,634236,0
2007-08-13,14.01,14.233,13.406,13.479,166154,0
2007-08-14,13.506,13.837,13.192,13.461,189316,0
2007-08-15,13.479,13.79,13.314,13.332,125772,0
2007-08-16,13.306,13.727,12.919,13.589,259323,0
2007-08-17,14.096,14.096,13.589,13.636,234636,0
2007-08-20,13.69,13.92,13.056,13.368,172954,0
2007-08-21,13.323,13.773,13.192,13.609,92329,0
2007-08-22,13.707,13.911,13.569,13.818,262343,0
2007-08-23,13.884,13.93,13.735,13.837,162862,0
2007-08-24,13.818,13.956,13.644,13.782,136290,0
2007-08-27,13.707,13.972,13.636,13.901,202877,0
2007-08-28,13.782,13.911,13.681,13.773,305085,0
2007-08-29,13.845,14.049,13.433,13.972,180619,0
2007-08-30,13.81,14.096,13.506,13.845,170511,0
2007-08-31,14.02,14.105,13.855,13.972,108308,0
2007-09-04,13.884,13.948,13.698,13.865,153146,0
2007-09-05,13.773,13.982,13.662,13.81,178227,0
2007-09-06,13.827,14.001,13.551,13.56,188149,0
2007-09-07,12.752,12.828,11.476,11.956,1295862,0
2007-09-10,11.734,11.782,11.468,11.587,530511,0
2007-09-11,11.532,11.937,11.505,11.852,438309,0
2007-09-12,11.798,11.973,11.764,11.798,355634,0
2007-09-13,11.862,11.889,11.578,11.744,284985,0
2007-09-14,11.587,11.843,11.312,11.843,234616,0
2007-09-17,11.789,11.789,11.542,11.651,270780,0
2007-09-18,11.734,12.255,11.634,12.186,402753,0
2007-09-19,12.265,12.653,12.265,12.597,327967,0
2007-09-20,12.56,12.752,12.139,12.303,273673,0
2007-09-21,12.422,12.479,11.872,12.255,357314,0
2007-09-24,12.221,12.507,12.082,12.101,174701,0
2007-09-25,12.001,12.332,11.983,12.195,180534,0
2007-09-26,12.285,12.285,11.983,12.026,264145,0
2007-09-27,12.101,12.332,11.965,12.045,260150,0
2007-09-28,12.01,12.255,11.782,11.808,298100,0
2007-10-01,11.789,12.368,11.754,12.212,417406,0
2007-10-02,12.265,12.265,12.12,12.186,342336,0
2007-10-03,12.092,12.239,12.092,12.166,318584,0
2007-10-04,12.195,12.212,12.12,12.176,151759,0
2007-10-05,12.323,12.718,12.139,12.672,255947,0
2007-10-08,12.672,12.672,12.323,12.569,95765,0
2007-10-09,12.588,12.588,12.176,12.212,167990,0
2007-10-10,12.158,12.212,11.377,11.476,710767,0
2007-10-11,11.551,12.11,11.486,12.092,738283,0
2007-10-12,12.074,12.293,11.899,12.195,189465,0
2007-10-15,12.166,12.293,12.026,12.092,177372,0
2007-10-16,12.082,12.239,12.01,12.12,154800,0
2007-10-17,12.212,12.293,11.937,12.026,89142,0
2007-10-18,11.983,12.026,11.782,11.808,249402,0
2007-10-19,11.808,11.808,11.155,11.248,329996,0
2007-10-22,11.155,11.66,11.155,11.625,305157,0
2007-10-23,11.744,11.744,11.413,11.505,345022,0
2007-10-24,11.377,11.542,11.255,11.421,347551,0
2007-10-25,11.421,11.688,11.213,11.421,329618,0
2007-10-26,11.45,11.678,11.431,11.597,246100,0
2007-10-29,11.551,11.688,11.213,11.239,227632,0
2007-10-30,11.127,11.386,10.908,11.09,669950,0
2007-10-31,11.108,11.329,10.762,11.056,499540,0
2007-11-01,10.871,11.001,10.723,10.825,323449,0
2007-11-02,10.991,11.001,10.606,10.723,307720,0
2007-11-05,10.606,10.816,10.569,10.743,173793,0
2007-11-06,10.762,10.871,10.651,10.862,185388,0
2007-11-07,10.723,10.825,10.624,10.624,457591,0
2007-11-08,10.715,10.862,10.521,10.799,365313,0
2007-11-09,10.669,10.88,10.633,10.753,362358,0
2007-11-12,10.723,10.943,10.651,10.825,348672,0
2007-11-13,10.9,11.065,10.835,11.056,254252,0
2007-11-14,11.137,11.137,10.971,11.074,242942,0
2007-11-15,11.001,11.184,10.908,10.926,275627,0
2007-11-16,10.943,10.943,10.357,10.597,310112,0
2007-11-19,10.478,10.615,10.194,10.265,117743,0
2007-11-20,10.245,10.421,9.99,10.31,115018,0
2007-11-21,10.275,10.421,10.063,10.08,91636,0
2007-11-23,10.184,10.651,10.184,10.615,56193,0
2007-11-26,10.606,10.606,10.009,10.037,173551,0
2007-11-27,9.797,10.028,9.549,9.844,465230,0
2007-11-28,9.915,10.089,9.52,10.089,287710,0
2007-11-29,10.028,10.136,9.924,10.047,169728,0
2007-11-30,10.155,10.275,9.889,9.962,355779,0
2007-12-03,9.942,9.942,9.4118,9.4118,190831,0
2007-12-04,9.3101,9.4923,9.1828,9.3376,110597,0
2007-12-05,9.501,9.641,9.3651,9.52,134575,0
2007-12-06,9.52,9.733,9.3376,9.659,339821,0
2007-12-07,9.704,9.769,9.549,9.723,195439,0
2007-12-10,9.723,9.862,9.632,9.704,134418,0
2007-12-11,9.769,9.769,9.2736,9.3287,213538,0
2007-12-12,9.598,9.733,9.4675,9.659,220192,0
2007-12-13,9.598,9.598,9.3199,9.529,265074,0
2007-12-14,9.3841,9.529,9.0808,9.0808,302424,0
2007-12-17,8.9985,9.0905,8.6124,8.649,243968,0
2007-12-18,8.6216,8.9985,8.4565,8.9713,268335,0
2007-12-19,8.9522,8.9522,8.6124,8.6216,268105,0
2007-12-20,8.7226,8.7318,8.4195,8.6308,337525,0
2007-12-21,8.7777,9.0533,8.6584,8.9522,877508,0
2007-12-24,9.0439,9.1078,8.9065,8.9892,106343,0
2007-12-26,8.962,9.4305,8.9339,9.3464,413263,0
2007-12-27,9.3464,9.3651,8.9522,8.9805,273154,0
2007-12-28,9.0989,9.1366,8.9065,8.962,218959,0
2007-12-31,8.8879,9.008,8.686,8.9522,170950,0
2008-01-02,8.9243,8.9243,8.19,8.2085,268744,0
2008-01-03,8.337,8.4931,8.2177,8.3187,394071,0
2008-01-04,8.3187,8.3187,7.7219,7.7954,528756,0
2008-01-07,7.8505,8.2819,7.786,8.1718,559092,0
2008-01-08,8.2177,8.4656,8.0247,8.0431,504118,0
2008-01-09,8.0247,8.4011,8.0247,8.3555,532363,0
2008-01-10,8.2452,8.5575,8.0707,8.346,250907,0
2008-01-11,8.2637,8.3738,8.0066,8.0066,438379,0
2008-01-14,8.08,8.3001,8.0247,8.19,356214,0
2008-01-15,8.0616,8.2637,7.9789,8.0066,342390,0
2008-01-16,7.9971,8.3001,7.9237,8.1258,204711,0
2008-01-17,8.1718,8.1994,7.8505,7.8505,243782,0
2008-01-18,7.7402,8.1351,7.3452,7.4832,397229,0
2008-01-22,7.1251,7.3822,6.9505,7.2169,620920,0
2008-01-23,7.0148,7.3178,6.9048,7.2902,668896,0
2008-01-24,7.3452,7.7586,7.3178,7.5843,416168,0
2008-01-25,7.6758,7.9331,7.4739,7.6854,343519,0
2008-01-28,7.6576,7.786,7.3822,7.7494,220820,0
2008-01-29,7.7769,7.8688,7.6025,7.8505,221519,0
2008-01-30,7.8964,8.4195,7.8779,8.181,459969,0
2008-01-31,8.0247,8.3555,7.9607,8.1718,282555,0
2008-02-01,8.2177,8.4378,8.1351,8.2177,235102,0
2008-02-04,8.2085,8.337,8.0339,8.2726,301219,0
2008-02-05,8.0431,8.2452,8.0155,8.0339,336847,0
2008-02-06,8.4106,8.5299,8.0247,8.0616,526430,0
2008-02-07,8.1165,8.1258,7.8505,8.0524,581835,0
2008-02-08,8.0155,8.0431,7.7769,7.8044,503483,0
2008-02-11,7.7954,7.841,7.6576,7.7402,321944,0
2008-02-12,7.7677,7.841,7.5843,7.6669,299388,0
2008-02-13,7.7586,7.8596,7.6115,7.6941,275463,0
2008-02-14,7.6941,7.7126,7.4005,7.4005,169208,0
2008-02-15,7.3728,7.4556,7.2535,7.4279,260984,0
2008-02-19,7.5292,7.7037,7.3268,7.3911,193595,0
2008-02-20,7.3268,7.6941,7.2629,7.3911,235051,0
2008-02-21,7.5382,7.6209,7.4189,7.5658,315503,0
2008-02-22,7.6941,7.9696,7.5932,7.7677,258132,0
2008-02-25,7.8226,7.8872,7.5658,7.6854,212032,0
2008-02-26,7.6209,8.337,7.4739,8.2085,392820,0
2008-02-27,8.1441,8.3738,8.0066,8.2544,231046,0
2008-02-28,8.1718,8.2452,7.9696,8.1076,304547,0
2008-02-29,7.9882,8.2267,7.8321,7.8505,218288,0
2008-03-03,7.8226,7.9422,7.4832,7.6301,351063,0
2008-03-04,7.5382,7.6486,7.3546,7.6025,181819,0
2008-03-05,7.6486,7.6941,7.4279,7.6486,173006,0
2008-03-06,7.6209,7.7037,7.2717,7.2717,207470,0
2008-03-07,7.2445,7.4556,7.1251,7.2995,191037,0
2008-03-10,7.3363,7.3546,7.1341,7.1617,248018,0
2008-03-11,7.3911,7.7677,7.2995,7.7677,367338,0
2008-03-12,7.7402,7.9055,7.6209,7.6941,290274,0
2008-03-13,7.5932,7.7954,7.5107,7.786,326185,0
2008-03-14,7.8688,7.8688,7.1802,7.3178,333257,0
2008-03-17,7.1251,7.6941,7.1251,7.5015,360628,0
2008-03-18,7.6941,7.8138,7.5382,7.7769,260778,0
2008-03-19,7.8505,8.1718,7.7954,7.7954,176572,0
2008-03-20,7.8964,8.1258,7.5932,8.08,553195,0
2008-03-24,8.0981,8.2819,7.8044,8.2637,276986,0
2008-03-25,8.2452,8.2726,7.8964,8.2637,161003,0
2008-03-26,8.2085,8.2452,8.0247,8.2452,157267,0
2008-03-27,8.2726,8.2726,8.0066,8.0247,105099,0
2008-03-28,8.0524,8.181,7.9789,8.0066,108070,0
2008-03-31,8.0247,8.2637,7.8596,8.1165,224871,0
2008-04-01,8.0066,8.2359,8.0066,8.1718,294121,0
2008-04-02,8.1536,8.4195,8.0892,8.3095,180557,0
2008-04-03,8.2544,8.3277,8.0981,8.3095,111271,0
2008-04-04,8.346,8.4378,8.0981,8.1625,128825,0
2008-04-07,8.2177,8.3187,8.1536,8.2085,100183,0
2008-04-08,8.1258,8.2637,8.0981,8.19,115870,0
2008-04-09,8.2177,8.2637,7.6758,7.7037,179675,0
2008-04-10,7.7126,8.08,7.6576,7.7126,239869,0
2008-04-11,7.6393,7.6854,7.4371,7.4739,183610,0
2008-04-14,7.5932,7.7126,7.4463,7.5932,186816,0
2008-04-15,7.6301,7.6854,7.4923,7.6576,126795,0
2008-04-16,7.6758,7.9422,7.6115,7.9148,152497,0
2008-04-17,7.8964,7.8964,7.4648,7.5382,152660,0
2008-04-18,7.7126,8.0339,7.5843,7.9696,196806,0
2008-04-21,7.8964,8.0431,7.8138,8.0339,210832,0
2008-04-22,8.0247,8.0431,7.8964,8.0155,225812,0
2008-04-23,8.0339,8.0339,7.8505,7.9422,175114,0
2008-04-24,7.9607,8.2359,7.8964,8.1536,143173,0
2008-04-25,8.1718,8.19,7.8779,8.1165,96085,0
2008-04-28,8.0892,8.2177,7.9422,8.1625,99110,0
2008-04-29,8.2637,8.2637,8.0155,8.1441,208529,0
2008-04-30,7.9422,8.08,7.4832,7.5566,542119,0
2008-05-01,7.5292,7.786,7.4739,7.7494,434360,0
2008-05-02,7.6758,7.7677,7.4095,7.5748,445852,0
2008-05-05,7.5658,7.6209,7.4648,7.5843,195708,0
2008-05-06,7.5198,7.7311,7.5015,7.6669,131256,0
2008-05-07,7.6669,7.7402,7.5382,7.5932,196249,0
2008-05-08,7.6115,7.7311,7.3452,7.3636,127840,0
2008-05-09,7.2995,7.5198,7.2995,7.5015,105259,0
2008-05-12,7.5292,7.7037,7.4739,7.6393,150784,0
2008-05-13,7.6393,7.7494,7.5292,7.6209,133186,0
2008-05-14,7.6209,7.8505,7.5843,7.7311,72105,0
2008-05-15,7.7126,7.841,7.5748,7.8321,98774,0
2008-05-16,7.8872,7.8872,7.5292,7.6301,142159,0
2008-05-19,7.6115,7.786,7.5475,7.6393,159368,0
2008-05-20,7.5932,7.6393,7.5292,7.6115,98726,0
2008-05-21,7.6393,7.7769,7.5748,7.6115,122235,0
2008-05-22,7.6209,7.8226,7.5382,7.7586,130103,0
2008-05-23,7.7037,8.0892,7.6301,8.0155,184744,0
2008-05-27,8.0524,8.3001,8.0339,8.0892,251985,0
2008-05-28,8.1536,8.2085,7.9789,8.0707,462532,0
2008-05-29,8.0339,8.4287,8.0339,8.337,226989,0
2008-05-30,8.3277,8.5482,8.2359,8.4931,308577,0
2008-06-02,8.4931,8.4931,8.2085,8.2452,171609,0
2008-06-03,8.2912,8.3646,8.0707,8.1536,121464,0
2008-06-04,8.08,8.4747,8.08,8.3277,176956,0
2008-06-05,8.3001,8.5205,8.3001,8.4471,170393,0
2008-06-06,8.4106,8.4106,8.0431,8.0431,112225,0
2008-06-09,8.0431,8.08,7.8321,8.0247,169893,0
2008-06-10,7.9696,8.3555,7.9696,8.2726,179882,0
2008-06-11,8.2267,8.3277,8.1536,8.1625,163754,0
2008-06-12,8.2452,8.4747,8.2452,8.337,159892,0
2008-06-13,8.4287,8.6399,8.4287,8.6216,92365,0
2008-06-16,8.6031,8.8416,8.4287,8.8053,135737,0
2008-06-17,8.8148,8.8148,8.594,8.6676,182032,0
2008-06-18,8.6399,8.6676,8.3555,8.4011,100433,0
2008-06-19,8.3921,8.5299,8.3187,8.5115,92691,0
2008-06-20,8.4747,8.4747,8.08,8.1994,214697,0
2008-06-23,8.2637,8.2637,8.08,8.0981,77904,0
2008-06-24,8.0247,8.181,7.8964,7.9971,122621,0
2008-06-25,7.9971,8.337,7.9789,8.3277,73866,0
2008-06-26,8.2452,8.2452,7.7494,7.7769,119314,0
2008-06-27,7.7769,7.9789,7.3268,7.7311,467481,0
2008-06-30,7.7037,7.8226,7.3728,7.7954,217127,0
2008-07-01,7.6941,7.9607,7.5107,7.6115,265326,0
2008-07-02,7.6209,7.9148,7.2629,7.2902,239673,0
2008-07-03,7.3178,7.4005,7.0607,7.2258,65968,0
2008-07-07,7.2812,7.4095,7.1157,7.1251,164146,0
2008-07-08,7.1617,7.3546,7.0607,7.3363,185487,0
2008-07-09,7.3268,7.3452,7.0883,7.0883,184212,0
2008-07-10,7.0791,7.3268,7.0422,7.07,213483,0
2008-07-11,6.9964,7.1433,6.7577,6.9783,379210,0
2008-07-14,7.0518,7.2717,6.8589,6.9505,264804,0
2008-07-15,6.8589,7.1525,6.8589,6.8772,249617,0
2008-07-16,6.8678,7.5932,6.8678,7.5748,208352,0
2008-07-17,7.6209,7.8044,7.4279,7.7954,193020,0
2008-07-18,7.7677,7.8138,7.5107,7.5198,238726,0
2008-07-21,7.5748,7.7219,7.5107,7.6025,153539,0
2008-07-22,7.4832,7.9422,7.3452,7.8779,275921,0
2008-07-23,7.8779,8.3555,7.7954,8.2085,221350,0
2008-07-24,8.2452,8.3921,7.9148,8.2267,159261,0
2008-07-25,8.3277,8.5205,8.0247,8.3829,118319,0
2008-07-28,8.4656,8.4656,8.1351,8.2637,145239,0
2008-07-29,8.181,8.6031,8.0892,8.2544,259158,0
2008-07-30,8.649,8.7226,8.1625,8.539,758707,0
2008-07-31,8.5848,9.2649,8.539,9.0713,439353,0
2008-08-01,9.1731,9.3199,8.9985,9.2175,612850,0
2008-08-04,9.227,9.2736,9.1078,9.1266,456967,0
2008-08-05,9.2551,9.641,9.2357,9.529,343727,0
2008-08-06,9.677,10.009,9.65,9.915,314444,0
2008-08-07,9.814,10.126,9.65,9.844,208576,0
2008-08-08,9.834,10.33,9.76,10.108,200494,0
2008-08-11,9.714,10.292,9.4675,10.055,335967,0
2008-08-12,10.037,10.33,9.641,10.018,232377,0
2008-08-13,9.99,10.31,9.797,10.063,191705,0
2008-08-14,10.018,10.236,10,10.118,143073,0
2008-08-15,10.255,10.292,9.733,10.126,232370,0
2008-08-18,9.704,10.194,9.704,9.88,187080,0
2008-08-19,9.853,10.108,9.4834,9.511,445195,0
2008-08-20,9.549,9.743,9.4305,9.613,247403,0
2008-08-21,9.529,9.853,9.4575,9.632,191064,0
2008-08-22,9.677,10.063,9.668,9.899,190868,0
2008-08-25,9.853,10.055,9.4675,9.4923,123159,0
2008-08-26,9.4486,9.853,9.4486,9.685,118308,0
2008-08-27,9.704,9.908,9.659,9.787,67766,0
2008-08-28,9.814,10.099,9.814,10.072,106879,0
2008-08-29,10.009,10.089,9.76,9.805,78970,0
2008-09-02,10.009,10.194,9.65,9.76,102554,0
2008-09-03,9.714,10.194,9.714,10.184,194804,0
2008-09-04,10.08,10.08,9.862,9.915,82898,0
2008-09-05,9.853,10.146,9.695,10.037,140095,0
2008-09-08,10.194,10.292,9.52,10.108,181565,0
2008-09-09,10.146,10.606,10.047,10.063,160473,0
2008-09-10,10.236,10.468,10.055,10.348,169969,0
2008-09-11,10.211,10.376,10.126,10.31,109627,0
2008-09-12,10.211,10.301,9.88,10.018,218926,0
2008-09-15,9.539,9.714,8.86,9.0808,278158,0
2008-09-16,9.0345,9.578,9.0248,9.2551,301053,0
2008-09-17,9.0345,9.685,8.9985,9.1828,370183,0
2008-09-18,9.3941,9.899,9.1078,9.834,640641,0
2008-09-19,10.118,10.587,9.779,10.587,677807,0
2008-09-22,10.503,10.579,9.924,10.219,263820,0
2008-09-23,10.219,10.549,10.055,10.146,230072,0
2008-09-24,10.184,10.403,9.924,10.009,187801,0
2008-09-25,10.055,10.34,9.871,10,215935,0
2008-09-26,9.695,9.844,9.4575,9.743,131650,0
2008-09-29,9.598,9.604,8.7777,8.8973,260789,0
2008-09-30,8.9985,9.578,8.7501,9.3753,219784,0
2008-10-01,9.2838,9.501,8.9805,9.501,126011,0
2008-10-02,9.4575,9.632,9.1547,9.3101,280346,0
2008-10-03,9.4305,9.588,8.8507,8.9892,227363,0
2008-10-06,8.7226,9.3199,8.5021,8.9805,211981,0
2008-10-07,9.1173,9.1173,8.3001,8.3001,155076,0
2008-10-08,8.1351,8.8148,8.08,8.4656,447234,0
2008-10-09,8.6308,8.649,7.7954,7.8964,256060,0
2008-10-10,7.7219,8.4839,7.2902,8.2177,925102,0
2008-10-13,8.4565,8.4931,7.4371,8.337,248483,0
2008-10-14,8.5757,8.5757,7.7402,7.9696,200282,0
2008-10-15,7.8779,8.2267,7.4371,7.4371,165423,0
2008-10-16,7.4739,8.1258,7.2169,8.0892,454362,0
2008-10-17,7.9331,8.0616,7.3636,7.5475,502569,0
2008-10-20,7.7126,8.0524,7.4648,7.6854,167053,0
2008-10-21,7.5382,7.8505,7.1341,7.1617,315361,0
2008-10-22,7.0239,7.4832,6.9783,7.0518,671620,0
2008-10-23,7.0883,7.2169,6.6476,6.8863,257814,0
2008-10-24,6.5189,6.9322,6.4274,6.675,160020,0
2008-10-27,6.5924,6.9598,6.2894,6.3169,178752,0
2008-10-28,6.3721,6.5649,6.216,6.3447,236254,0
2008-10-29,6.5007,6.5466,6.0508,6.1793,348691,0
2008-10-30,6.3447,6.9414,6.1793,6.9414,681469,0
2008-10-31,6.8589,7.2902,6.6843,7.2258,215960,0
2008-11-03,7.2169,7.3546,7.0239,7.2995,125417,0
2008-11-04,7.3636,7.4371,7.0518,7.2629,169587,0
2008-11-05,7.1802,7.5292,6.6659,6.7209,121237,0
2008-11-06,6.675,6.8129,6.3169,6.3996,144927,0
2008-11-07,6.4733,6.5007,6.2621,6.3996,114476,0
2008-11-10,6.5189,6.6384,6.2344,6.2894,174989,0
2008-11-11,6.2436,6.5741,6.2067,6.2344,168402,0
2008-11-12,6.1427,6.4733,6.1427,6.1518,337508,0
2008-11-13,6.1793,7.1251,5.9773,7.0607,206460,0
2008-11-14,6.9138,6.9505,6.1976,6.216,365882,0
2008-11-17,6.1702,6.5373,6.0139,6.2986,348901,0
2008-11-18,6.308,6.5007,6.0873,6.3721,244455,0
2008-11-19,6.3539,6.3814,5.6744,5.711,240680,0
2008-11-20,5.6744,5.8486,5.2428,5.3255,199104,0
2008-11-21,5.4264,5.5183,4.7381,5.5183,288389,0
2008-11-24,5.5916,5.8581,5.2796,5.4906,280669,0
2008-11-25,5.5732,5.5732,5.2978,5.5,188384,0
2008-11-26,5.362,6.3447,5.3255,6.3169,140643,0
2008-11-28,6.2067,6.3354,6.0691,6.2436,56239,0
2008-12-01,6.06,6.5189,5.711,5.8486,201070,0
2008-12-02,5.9588,6.5373,5.6835,6.4822,419341,0
2008-12-03,6.2621,6.7303,5.913,6.6659,160315,0
2008-12-04,6.5741,6.7027,6.1793,6.2986,137321,0
2008-12-05,6.1793,6.5007,5.7753,6.4822,150681,0
2008-12-08,6.6659,6.7393,6.1611,6.2986,181273,0
2008-12-09,6.023,6.8863,6.023,6.1885,166459,0
2008-12-10,6.2436,6.6568,6.2436,6.4639,78348,0
2008-12-11,6.3629,6.4456,5.9863,6.1333,103398,0
2008-12-12,5.9956,6.1885,5.8029,6.1793,146201,0
2008-12-15,6.2252,6.6292,5.6192,5.711,108074,0
2008-12-16,5.8119,6.2894,5.6008,6.2711,138107,0
2008-12-17,6.1793,6.4089,6.0508,6.2436,151879,0
2008-12-18,6.2252,6.5189,6.1885,6.3996,88153,0
2008-12-19,6.5559,7.0422,6.1976,6.6659,285028,0
2008-12-22,6.7119,6.7487,5.95,6.2804,133428,0
2008-12-23,6.3169,6.5373,5.9956,6.0508,111026,0
2008-12-24,6.0691,6.3447,6.06,6.2986,25342,0
2008-12-26,6.3354,6.3905,6.115,6.2528,34483,0
2008-12-29,6.2621,6.2621,5.9682,6.0968,55811,0
2008-12-30,6.1885,6.6199,6.0047,6.5924,98407,0
2008-12-31,6.6292,7.1617,6.6292,7.0518,165929,0
2009-01-02,7.0607,7.0607,6.3169,6.9964,74817,0
2009-01-05,6.9783,6.9783,6.6843,6.9048,106966,0
2009-01-06,6.9873,7.1802,6.7945,6.9689,114772,0
2009-01-07,6.8589,6.9783,6.6843,6.8404,54308,0
2009-01-08,6.7945,7.1157,6.7852,7.0333,66038,0
2009-01-09,7.0148,7.0148,6.3996,6.4274,114123,0
2009-01-12,6.3996,6.4089,6.2252,6.2252,60791,0
2009-01-13,6.2344,6.2894,5.9773,6.1518,67736,0
2009-01-14,6.0139,6.2804,5.8029,5.9222,159135,0
2009-01-15,5.9222,6.4179,5.8029,6.3996,125832,0
2009-01-16,6.4548,6.4548,6.1518,6.2528,74606,0
2009-01-20,6.1793,6.1793,5.5549,5.5824,102443,0
2009-01-21,5.6375,6.2252,5.6008,6.216,82396,0
2009-01-22,6.06,6.06,5.7384,5.8029,103485,0
2009-01-23,5.6283,5.8212,5.4906,5.6559,66700,0
2009-01-26,5.5824,5.9956,5.5824,5.9039,67138,0
2009-01-27,5.913,6.115,5.7936,5.9222,109750,0
2009-01-28,6.0139,6.3169,5.9222,6.1702,115927,0
2009-01-29,6.115,6.3721,5.8764,6.0691,203269,0
2009-01-30,6.115,6.2252,5.6283,5.7384,117601,0
2009-02-02,5.6744,5.9222,5.5732,5.8029,86824,0
2009-02-03,5.8671,6.5649,5.8671,6.4733,151885,0
2009-02-04,6.4639,6.6476,6.4456,6.5649,235464,0
2009-02-05,6.5007,6.7487,6.4548,6.7209,220046,0
2009-02-06,6.7303,7.3911,6.7303,7.2812,180965,0
2009-02-09,7.2169,7.2169,6.9689,7.1251,159421,0
2009-02-10,7.0607,7.2075,6.6659,6.7119,148782,0
2009-02-11,6.9322,7.4556,6.6107,7.0333,216613,0
2009-02-12,6.9414,7.3363,6.9138,7.2902,116875,0
2009-02-13,7.3178,7.6301,7.0333,7.0883,121854,0
2009-02-17,6.822,7.0518,6.675,6.8036,144549,0
2009-02-18,6.7119,6.9689,6.6017,6.6017,170044,0
2009-02-19,6.6659,6.8311,6.4822,6.51,189081,0
2009-02-20,6.4179,6.51,6.1518,6.4274,185087,0
2009-02-23,6.5007,6.6568,6.0691,6.0786,149520,0
2009-02-24,6.1518,6.4274,5.9956,6.3539,213552,0
2009-02-25,6.3354,6.51,6.0324,6.0691,151136,0
2009-02-26,6.1058,6.216,5.9956,6.0414,96534,0
2009-02-27,5.9314,6.0873,5.8764,5.8855,117544,0
2009-03-02,5.7753,5.8486,5.4172,5.4264,219468,0
2009-03-03,5.4906,5.7384,5.0315,5.0776,394889,0
2009-03-04,5.1601,5.362,5.1509,5.2978,156252,0
2009-03-05,5.1509,5.353,5.1235,5.1326,186199,0
2009-03-06,5.1785,5.2337,4.9949,5.1326,179207,0
2009-03-09,5.096,5.3345,5.096,5.1235,143634,0
2009-03-10,5.2702,5.3898,5.1143,5.3255,134928,0
2009-03-11,5.3438,5.5732,5.3438,5.4081,168237,0
2009-03-12,5.362,5.8212,5.1785,5.7844,163815,0
2009-03-13,5.8029,5.8302,5.6559,5.7844,134963,0
2009-03-16,5.8212,6.0139,5.6927,5.8029,175873,0
2009-03-17,5.8029,6.2986,5.7936,6.2986,155124,0
2009-03-18,6.2894,6.2894,5.8855,6.1518,244471,0
2009-03-19,6.216,6.2711,6.0139,6.1518,105581,0
2009-03-20,6.216,6.3814,5.9956,6.0508,206973,0
2009-03-23,6.2436,6.7852,6.1518,6.7852,197237,0
2009-03-24,6.7027,6.9964,6.4363,6.4456,115154,0
2009-03-25,7.0057,7.0791,6.3447,6.7761,283927,0
2009-03-26,6.8954,7.2717,6.7119,7.2629,217213,0
2009-03-27,7.1433,7.1708,6.4915,6.5189,183854,0
2009-03-30,6.3354,6.4363,6.1242,6.3539,124327,0
2009-03-31,6.4179,6.7209,6.3354,6.4548,126264,0
2009-04-01,6.3539,6.7393,6.1427,6.6107,114457,0
2009-04-02,6.7852,7.9331,6.5466,7.6576,210938,0
2009-04-03,7.6576,7.9331,7.4739,7.8872,261605,0
2009-04-06,7.7586,7.9237,7.6941,7.8321,199553,0
2009-04-07,7.6941,7.8044,7.5566,7.6115,143659,0
2009-04-08,7.7126,7.841,7.4832,7.8321,89901,0
2009-04-09,8.0339,8.4656,7.7494,8.4287,260653,0
2009-04-13,8.3001,8.5575,8.0981,8.539,228667,0
2009-04-14,8.3738,8.594,8.2359,8.2819,610295,0
2009-04-15,8.2637,8.8973,8.2637,8.787,278331,0
2009-04-16,8.8879,9.4406,8.8325,9.3651,234132,0
2009-04-17,9.4019,9.4406,9.0533,9.4305,305349,0
2009-04-20,9.1914,9.4834,9.1449,9.1914,198606,0
2009-04-21,9.1828,9.4923,9.0905,9.4675,177664,0
2009-04-22,9.3376,9.76,9.2088,9.569,555314,0
2009-04-23,9.549,9.659,9.2906,9.529,564492,0
2009-04-24,9.578,10.099,9.501,9.853,348096,0
2009-04-27,9.743,10,9.4019,9.924,568222,0
2009-04-28,9.779,9.99,9.613,9.853,399317,0
2009-04-29,9.88,10.284,9.76,10.118,443372,0
2009-04-30,10.099,10.136,9.952,10.018,318673,0
2009-05-01,10.047,10.089,9.695,9.76,286305,0
2009-05-04,9.805,10.155,9.704,10.08,303014,0
2009-05-05,9.99,10.099,9.3753,9.578,313763,0
2009-05-06,9.714,9.962,9.0439,9.529,335304,0
2009-05-07,9.604,9.779,9.3941,9.4406,260763,0
2009-05-08,9.549,9.65,9.1078,9.529,199621,0
2009-05-11,9.3552,9.3753,9.0628,9.227,144592,0
2009-05-12,9.2551,9.3101,8.7409,8.86,146680,0
2009-05-13,8.6949,8.6949,8.2637,8.3187,169893,0
2009-05-14,8.337,8.4106,8.0892,8.1994,174988,0
2009-05-15,8.2267,8.3095,8.0616,8.2637,430849,0
2009-05-18,8.346,8.7318,8.2359,8.7318,233137,0
2009-05-19,8.7686,8.9243,8.6308,8.649,200537,0
2009-05-20,8.7501,8.8786,8.649,8.787,226089,0
2009-05-21,8.6399,8.9161,8.3738,8.5575,203417,0
2009-05-22,8.5848,8.6949,8.181,8.2085,107704,0
2009-05-26,8.1441,8.86,7.9055,8.7226,195034,0
2009-05-27,8.6308,8.9985,8.5299,8.539,238409,0
2009-05-28,8.5848,8.7226,8.0524,8.4565,186939,0
2009-05-29,8.4565,8.6399,8.2912,8.5482,354361,0
2009-06-01,8.6766,8.943,8.5205,8.8973,198304,0
2009-06-02,8.8053,9.0439,8.5665,9.008,223249,0
2009-06-03,8.8786,9.0808,8.8416,8.9892,187394,0
2009-06-04,9.0164,9.0345,8.6308,8.8325,145443,0
2009-06-05,8.8786,9.0248,8.6031,8.6949,79800,0
2009-06-08,8.5665,8.5665,8.2359,8.3738,96407,0
2009-06-09,8.3921,8.6584,8.3187,8.4839,83117,0
2009-06-10,8.5299,8.6399,7.8964,8.0981,127309,0
2009-06-11,8.0981,8.4747,8.0066,8.1351,92273,0
2009-06-12,8.0431,8.2177,7.841,8.0707,121833,0
2009-06-15,7.8964,7.8964,7.5292,7.6301,200667,0
2009-06-16,7.7402,7.7402,7.5658,7.5748,188950,0
2009-06-17,7.5748,7.8872,7.5748,7.7494,90152,0
2009-06-18,7.7126,7.9055,7.5748,7.8226,95911,0
2009-06-19,7.9607,8.2085,7.9607,8.1076,224786,0
2009-06-22,8.0247,8.08,7.6758,7.8044,197338,0
2009-06-23,7.8321,8.0616,7.5658,7.6025,309531,0
2009-06-24,7.6941,7.9696,7.6576,7.7769,123807,0
2009-06-25,7.7402,7.9971,7.6301,7.9055,112783,0
2009-06-26,7.7954,8.0707,7.6115,7.9331,589890,0
2009-06-29,7.9513,8.2452,7.6669,7.8321,172592,0
2009-06-30,7.8596,8.1258,7.5566,7.5932,188534,0
2009-07-01,7.4005,7.9422,7.4005,7.8964,144663,0
2009-07-02,7.7677,7.8779,7.4463,7.6115,204049,0
2009-07-06,7.5566,7.7311,7.5292,7.6209,205732,0
2009-07-07,7.6669,7.7769,7.5748,7.6115,138506,0
2009-07-08,7.6669,7.7586,7.4005,7.5382,140583,0
2009-07-09,7.5658,7.6758,7.4371,7.5566,148744,0
2009-07-10,7.5292,7.841,7.4279,7.5748,57766,0
2009-07-13,7.6486,7.6486,7.3911,7.5658,131458,0
2009-07-14,7.5382,7.6576,7.4832,7.5843,108243,0
2009-07-15,7.6854,8.0981,7.6854,8.0524,133178,0
2009-07-16,7.9882,8.0431,7.8688,7.9513,142316,0
2009-07-17,7.9696,8.0339,7.8872,7.9607,110580,0
2009-07-20,8.0247,8.0339,7.8044,7.8596,203497,0
2009-07-21,7.9237,8.0707,7.6209,7.6576,108455,0
2009-07-22,7.6393,8.1351,7.6393,7.9422,121102,0
2009-07-23,7.9148,8.5482,7.9148,8.5115,131114,0
2009-07-24,8.4195,8.7042,8.1625,8.6584,116442,0
2009-07-27,8.5757,8.824,8.4378,8.7133,162281,0
2009-07-28,8.6216,8.7501,8.5848,8.6676,83456,0
2009-07-29,8.5665,8.6308,8.4471,8.5575,123811,0
2009-07-30,8.539,8.649,8.4471,8.594,139691,0
2009-07-31,8.5299,8.9985,8.4011,8.943,476138,0
2009-08-03,9.008,9.733,8.9065,9.4675,356492,0
2009-08-04,9.3941,9.569,8.9522,9.4486,114610,0
2009-08-05,10,10.678,10,10.184,420549,0
2009-08-06,10.292,10.33,9.924,10.099,336268,0
2009-08-07,10.292,10.33,10.009,10.018,230573,0
2009-08-10,10.028,10.678,10.028,10.511,218544,0
2009-08-11,10.488,10.659,10.063,10.219,102104,0
2009-08-12,10.203,10.549,9.723,10.448,188834,0
2009-08-13,10.539,10.908,10.211,10.871,211070,0
2009-08-14,10.871,10.871,10.468,10.587,108909,0
2009-08-17,10.366,10.366,9.98,10.275,122848,0
2009-08-18,10.366,10.549,10.047,10.478,128806,0
2009-08-19,10.357,10.659,10.028,10.659,162286,0
2009-08-20,10.559,10.678,10.478,10.678,121789,0
2009-08-21,10.862,11.468,10.495,11.339,321517,0
2009-08-24,11.386,11.386,11.018,11.231,170681,0
2009-08-25,11.213,11.431,11.09,11.294,169132,0
2009-08-26,11.312,11.377,10.935,11.164,179689,0
2009-08-27,11.505,11.505,10.926,11.164,74498,0
2009-08-28,11.213,11.213,10.633,10.723,64160,0
2009-08-31,10.539,10.825,10.211,10.284,254844,0
2009-09-01,10.146,10.521,10.009,10.219,172640,0
2009-09-02,10.219,10.615,10.136,10.458,196536,0
2009-09-03,10.569,10.743,10.211,10.511,111418,0
2009-09-04,10.871,11.616,10.871,11.038,226241,0
2009-09-08,11.083,11.117,10.723,10.789,160447,0
2009-09-09,10.789,11.203,10.705,11.01,135226,0
2009-09-10,10.961,11.108,10.705,10.971,74965,0
2009-09-11,10.952,10.981,10.743,10.799,74223,0
2009-09-14,10.687,10.723,10.503,10.659,83950,0
2009-09-15,10.606,10.835,10.403,10.511,136280,0
2009-09-16,10.511,10.696,10.488,10.615,49284,0
2009-09-17,10.624,10.943,10.521,10.651,94695,0
2009-09-18,10.687,10.89,10.301,10.743,166790,0
2009-09-21,10.606,10.789,10.606,10.705,55404,0
2009-09-22,10.753,10.926,10.236,10.816,83319,0
2009-09-23,10.799,11.056,10.651,10.926,163166,0
2009-09-24,11.018,11.074,10.88,11.028,275647,0
2009-09-25,10.961,11.155,10.926,11.137,234819,0
2009-09-28,11.164,11.441,10.971,11.265,130766,0
2009-09-29,11.239,11.367,11.074,11.221,124582,0
2009-09-30,11.239,11.248,10.559,11.038,189471,0
2009-10-01,11.01,11.018,10.762,10.762,162953,0
2009-10-02,10.624,10.78,10.236,10.284,109578,0
2009-10-05,10.366,10.448,10.089,10.403,66939,0
2009-10-06,10.495,10.789,10.357,10.723,70606,0
2009-10-07,10.651,10.9,10.421,10.569,100754,0
2009-10-08,10.678,10.991,10.606,10.825,108967,0
2009-10-09,10.789,11.056,10.789,11.038,82865,0
2009-10-12,11.001,11.001,10.569,10.733,68063,0
2009-10-13,10.696,10.9,10.458,10.53,125501,0
2009-10-14,10.633,10.715,10.284,10.488,294389,0
2009-10-15,10.439,10.678,10.292,10.31,96539,0
2009-10-16,10.255,10.292,9.871,10.236,243207,0
2009-10-19,10.301,10.78,10.203,10.633,111847,0
2009-10-20,10.753,10.835,10.606,10.723,105094,0
2009-10-21,10.696,11.018,10.539,10.624,173727,0
2009-10-22,10.633,11.01,10.597,10.981,90672,0
2009-10-23,11.074,11.117,10.687,10.952,128360,0
2009-10-26,10.935,11.137,10.624,10.723,85091,0
2009-10-27,10.733,10.862,10.641,10.696,57047,0
2009-10-28,10.651,10.871,10.495,10.669,212852,0
2009-10-29,10.753,10.935,10.651,10.852,147087,0
2009-10-30,10.799,10.9,10.587,10.771,290351,0
2009-11-02,10.807,10.926,10.559,10.844,154751,0
2009-11-03,10.723,11.028,10.641,11.028,130299,0
2009-11-04,9.834,11.174,9.4923,11.028,260705,0
2009-11-05,11.1,12.035,11.1,11.973,652300,0
2009-11-06,11.789,12.221,11.542,12.195,259832,0
2009-11-09,12.195,12.368,11.946,12.285,207121,0
2009-11-10,12.176,12.507,12.176,12.342,346621,0
2009-11-11,12.459,12.459,12.176,12.255,161198,0
2009-11-12,12.195,12.285,11.754,11.889,120190,0
2009-11-13,11.919,12.405,11.826,12.395,488513,0
2009-11-16,12.395,12.507,12.248,12.44,767168,0
2009-11-17,12.412,12.718,12.285,12.672,128696,0
2009-11-18,12.672,12.808,12.588,12.781,268992,0
2009-11-19,12.606,12.8,12.395,12.488,160977,0
2009-11-20,12.479,12.681,12.255,12.387,185164,0
2009-11-23,12.588,12.8,12.377,12.469,143451,0
2009-11-24,12.516,12.533,12.203,12.395,219833,0
2009-11-25,12.422,12.422,12.12,12.139,86539,0
2009-11-27,11.834,12.129,11.826,11.843,91117,0
2009-11-30,11.852,11.946,11.551,11.889,155555,0
2009-12-01,11.965,12.12,11.937,12.082,173204,0
2009-12-02,12.101,12.469,12.101,12.265,422016,0
2009-12-03,12.351,12.459,11.937,11.965,93745,0
2009-12-04,12.239,12.718,12.129,12.616,300404,0
2009-12-07,12.579,13.084,12.431,13.037,582663,0
2009-12-08,12.983,13.056,12.643,12.835,288321,0
2009-12-09,12.828,12.909,12.69,12.8,148871,0
2009-12-10,12.808,12.854,12.525,12.643,145628,0
2009-12-11,12.742,12.844,12.55,12.672,114167,0
2009-12-14,12.718,12.844,12.525,12.752,174737,0
2009-12-15,12.681,12.828,12.507,12.606,252890,0
2009-12-16,12.742,12.771,12.633,12.752,87568,0
2009-12-17,12.662,12.9,12.662,12.854,270421,0
2009-12-18,12.947,13.25,12.928,13.084,705142,0
2009-12-21,12.791,13.084,10.971,11.174,1487028,0
2009-12-22,11.09,11.248,10.908,10.943,433601,0
2009-12-23,11.028,11.32,10.651,10.771,177094,0
2009-12-24,10.844,10.844,10.606,10.669,92678,0
2009-12-28,10.678,10.762,10.458,10.511,436227,0
2009-12-29,10.53,10.687,10.403,10.53,425971,0
2009-12-30,11.505,12.342,11.46,11.66,940824,0
2009-12-31,11.606,11.734,11.441,11.476,202967,0
2010-01-04,11.616,11.678,11.46,11.578,148036,0
2010-01-05,11.706,11.774,11.421,11.431,237029,0
2010-01-06,11.395,11.688,11.312,11.568,437907,0
2010-01-07,11.578,12.405,11.532,12.377,302072,0
2010-01-08,12.275,12.55,12.203,12.541,167796,0
2010-01-11,12.488,12.725,12.488,12.588,88855,0
2010-01-12,12.459,12.672,12.412,12.597,208236,0
2010-01-13,12.653,13.176,12.533,13.139,466238,0
2010-01-14,13.056,13.396,12.909,13.358,274631,0
2010-01-15,13.424,13.471,13.094,13.323,253884,0
2010-01-19,13.314,13.727,13.185,13.717,278929,0
2010-01-20,13.56,13.79,13.461,13.773,240517,0
2010-01-21,13.763,14.588,13.755,13.773,589085,0
2010-01-22,13.727,13.845,13.25,13.323,198612,0
2010-01-25,13.433,13.551,13,13.139,217639,0
2010-01-26,13.047,13.306,12.864,12.973,154779,0
2010-01-27,12.947,13.139,12.947,13.094,99098,0
2010-01-28,13.157,13.157,12.606,12.771,108086,0
2010-01-29,12.8,12.928,12.275,12.275,211329,0
2010-02-01,12.275,12.359,11.919,12.303,217943,0
2010-02-02,12.359,12.864,11.909,12.781,171837,0
2010-02-03,12.7,12.991,12.606,12.828,125293,0
2010-02-04,12.781,13.076,12.422,12.431,153360,0
2010-02-05,12.533,13.103,12.431,13.103,147306,0
2010-02-08,13.13,13.599,13.113,13.192,760097,0
2010-02-09,13.406,13.406,12.469,12.771,304515,0
2010-02-10,12.892,12.892,12.248,12.742,215029,0
2010-02-11,12.662,12.864,12.533,12.681,310084,0
2010-02-12,12.625,12.762,12.479,12.762,452236,0
2010-02-16,12.835,13.037,12.718,12.973,171282,0
2010-02-17,13.056,13.12,12.791,12.835,108321,0
2010-02-18,12.864,12.864,12.516,12.597,147674,0
2010-02-19,12.597,12.752,12.525,12.616,122229,0
2010-02-22,12.653,12.653,12.377,12.569,123512,0
2010-02-23,12.516,12.525,12.351,12.422,90292,0
2010-02-24,12.469,12.7,12.313,12.516,97839,0
2010-02-25,12.351,12.55,12.229,12.395,115812,0
2010-02-26,12.395,12.742,12.176,12.229,167852,0
2010-03-01,12.285,12.718,12.166,12.7,355289,0
2010-03-02,12.742,12.928,12.44,12.791,195748,0
2010-03-03,12.844,13.03,12.844,12.973,86802,0
2010-03-04,13.02,13.02,12.412,12.938,38450,0
2010-03-05,12.973,13.515,12.973,13.515,113781,0
2010-03-08,13.551,13.599,13.386,13.406,70441,0
2010-03-09,13.323,13.707,13.323,13.515,112042,0
2010-03-10,13.479,13.745,13.433,13.636,158794,0
2010-03-11,13.533,13.972,13.498,13.865,88713,0
2010-03-12,13.865,13.865,13.525,13.717,82128,0
2010-03-15,13.662,13.698,13.433,13.569,125028,0
2010-03-16,13.579,13.8,13.424,13.8,113885,0
2010-03-17,13.855,14.156,13.763,13.8,269768,0
2010-03-18,13.745,13.982,13.569,13.901,137863,0
2010-03-19,13.991,14.305,13.939,14.305,513266,0
2010-03-22,14.175,14.728,14.077,14.627,430583,0
2010-03-23,14.673,14.673,14.285,14.416,142030,0
2010-03-24,14.285,14.323,13.939,14.03,167684,0
2010-03-25,14.001,14.049,13.773,13.956,343580,0
2010-03-26,14.001,14.049,13.892,14.001,149641,0
2010-03-29,13.972,14.01,13.865,14.001,71783,0
2010-03-30,13.982,14.36,13.865,14.333,127646,0
2010-03-31,14.233,14.443,13.956,13.964,210556,0
2010-04-01,14.001,14.204,13.964,14.165,228241,0
2010-04-05,14.214,14.738,13.991,14.738,212545,0
2010-04-06,14.627,14.92,14.562,14.746,195622,0
2010-04-07,14.636,14.911,14.636,14.82,121263,0
2010-04-08,14.746,14.873,14.607,14.846,223057,0
2010-04-09,14.812,14.903,14.518,14.588,202364,0
2010-04-12,14.554,14.837,14.489,14.746,184426,0
2010-04-13,14.7,14.82,14.224,14.233,249996,0
2010-04-14,14.252,14.268,13.972,14.096,220029,0
2010-04-15,14.01,14.489,13.948,14.434,217015,0
2010-04-16,14.434,14.71,14.204,14.646,253323,0
2010-04-19,14.544,14.544,13.865,14.204,214936,0
2010-04-20,14.305,14.443,14.175,14.323,79762,0
2010-04-21,14.342,14.352,14.146,14.214,152981,0
2010-04-22,14.03,14.204,13.911,14.096,176577,0
2010-04-23,14.146,14.165,13.956,14.04,294367,0
2010-04-26,13.991,14.175,13.901,13.93,415050,0
2010-04-27,13.956,14.224,13.81,14.096,559923,0
2010-04-28,14.001,14.146,13.377,13.396,303044,0
2010-04-29,13.488,13.488,13.066,13.084,261733,0
2010-04-30,13.047,13.259,12.681,12.771,586996,0
2010-05-03,12.791,13.276,12.742,13.25,422302,0
2010-05-04,13.094,13.094,12.541,12.828,268892,0
2010-05-05,14.728,14.728,13.543,13.579,557879,0
2010-05-06,13.543,13.901,12.844,13.25,214996,0
2010-05-07,13.176,13.296,12.541,12.718,374141,0
2010-05-10,13.25,13.461,12.835,12.964,332114,0
2010-05-11,12.791,13.377,12.7,13.202,156334,0
2010-05-12,13.276,13.948,13.276,13.845,119280,0
2010-05-13,13.773,13.911,13.515,13.653,107880,0
2010-05-14,13.56,13.672,13.066,13.25,93779,0
2010-05-17,13.358,13.433,12.479,12.818,250051,0
2010-05-18,12.983,13.358,12.844,12.883,188643,0
2010-05-19,12.835,12.964,12.56,12.883,175432,0
2010-05-20,12.616,12.672,12.01,12.045,210681,0
2010-05-21,11.879,12.092,11.559,12.074,275120,0
2010-05-24,11.992,12.203,11.688,11.834,130664,0
2010-05-25,11.578,11.643,11.284,11.523,106136,0
2010-05-26,11.559,11.909,11.559,11.568,150849,0
2010-05-27,11.817,12.541,11.716,12.431,244678,0
2010-05-28,12.387,12.525,12.082,12.412,158511,0
2010-06-01,12.285,12.285,11.643,11.643,140788,0
2010-06-02,11.643,11.983,11.377,11.983,177425,0
2010-06-03,12.026,12.569,12.026,12.229,199298,0
2010-06-04,11.872,11.899,11.66,11.706,546487,0
2010-06-07,11.782,12.045,11.66,11.754,489552,0
2010-06-08,11.789,11.937,11.239,11.367,232336,0
2010-06-09,11.496,11.706,11.018,11.127,223510,0
2010-06-10,11.312,11.578,11.174,11.559,148682,0
2010-06-11,11.413,11.651,11.358,11.505,183549,0
2010-06-14,11.634,11.872,11.386,11.421,106715,0
2010-06-15,11.523,11.764,11.312,11.724,160533,0
2010-06-16,11.716,11.724,11.137,11.597,111024,0
2010-06-17,11.668,11.668,11.275,11.542,222796,0
2010-06-18,11.616,11.616,11.339,11.403,167801,0
2010-06-21,11.973,12.092,11.329,11.431,173479,0
2010-06-22,11.505,11.744,11.065,11.117,157334,0
2010-06-23,11.074,11.358,10.971,11.231,205114,0
2010-06-24,11.127,11.413,10.981,11.145,85155,0
2010-06-25,11.213,11.852,10.943,11.421,2140529,0
2010-06-28,11.578,12.001,11.486,11.678,269339,0
2010-06-29,11.486,11.688,11.294,11.486,310560,0
2010-06-30,11.45,11.862,11.421,11.706,358009,0
2010-07-01,11.696,11.696,10.981,11.018,223685,0
2010-07-02,11.117,11.155,10.478,10.659,114958,0
2010-07-06,10.825,11.018,10.211,10.265,154940,0
2010-07-07,10.265,11.145,10.265,11.117,301526,0
2010-07-08,11.221,11.221,10.807,10.926,145743,0
2010-07-09,10.89,11.09,10.743,10.961,112074,0
2010-07-12,10.9,11.127,10.687,10.844,72277,0
2010-07-13,11.01,11.194,10.852,11.145,242406,0
2010-07-14,11.074,11.312,11.074,11.294,115415,0
2010-07-15,11.275,11.403,11.065,11.194,504141,0
2010-07-16,11.09,11.284,10.852,10.991,216556,0
2010-07-19,11.018,11.127,10.9,11.09,123032,0
2010-07-20,10.943,11.879,10.943,11.862,307315,0
2010-07-21,11.965,12.166,11.744,11.774,308714,0
2010-07-22,11.937,12.323,11.919,12.293,147901,0
2010-07-23,12.203,13.13,12.203,13.12,243783,0
2010-07-26,13.13,13.192,12.709,12.964,219906,0
2010-07-27,13.084,13.323,12.653,12.718,111649,0
2010-07-28,12.672,12.709,12.313,12.342,116398,0
2010-07-29,12.469,12.56,12.074,12.313,96384,0
2010-07-30,12.12,12.616,12.035,12.405,119740,0
2010-08-02,12.616,12.991,12.533,12.909,121355,0
2010-08-03,12.854,13.266,12.752,12.854,107180,0
2010-08-04,12.954,12.973,12.725,12.973,176160,0
2010-08-05,12.844,13.167,12.808,12.864,134619,0
2010-08-06,12.662,12.954,12.497,12.55,146115,0
2010-08-09,12.662,12.844,12.625,12.844,117415,0
2010-08-10,12.681,12.835,12.479,12.606,91268,0
2010-08-11,12.351,12.431,12.166,12.255,141619,0
2010-08-12,12.064,12.221,11.764,11.852,86777,0
2010-08-13,11.782,11.992,11.496,11.542,98756,0
2010-08-16,11.46,11.798,11.329,11.706,99250,0
2010-08-17,11.852,12.303,11.764,12.265,101277,0
2010-08-18,12.275,12.275,11.973,12.092,109068,0
2010-08-19,12.019,12.019,11.038,11.09,185923,0
2010-08-20,11.01,11.108,10.43,10.771,256390,0
2010-08-23,10.799,10.816,10.219,10.265,197725,0
2010-08-24,10.108,10.146,9.787,9.797,231373,0
2010-08-25,9.714,9.844,9.539,9.65,200158,0
2010-08-26,9.659,9.743,9.3941,9.4019,217437,0
2010-08-27,9.52,9.899,8.9985,9.834,419897,0
2010-08-30,9.769,9.99,9.4305,9.779,601053,0
2010-08-31,9.733,9.942,9.598,9.704,526848,0
2010-09-01,9.862,10.366,9.733,10.366,279142,0
2010-09-02,10.292,10.597,10.245,10.549,147887,0
2010-09-03,10.825,11.496,10.825,11.431,266309,0
2010-09-07,11.431,11.798,11.184,11.265,415718,0
2010-09-08,11.265,11.532,11.265,11.514,207383,0
2010-09-09,11.716,12.092,11.606,11.899,294403,0
2010-09-10,11.872,12.129,11.744,11.862,183464,0
2010-09-13,11.946,12.395,11.946,12.313,188065,0
2010-09-14,12.248,12.431,12.139,12.313,116877,0
2010-09-15,12.293,12.351,12.01,12.158,169933,0
2010-09-16,12.101,12.12,11.616,12.092,194798,0
2010-09-17,12.229,12.351,11.946,12.12,257679,0
2010-09-20,12.158,12.569,11.965,12.516,378569,0
2010-09-21,12.488,12.633,12.359,12.469,101975,0
2010-09-22,12.431,12.516,12.148,12.303,94063,0
2010-09-23,12.186,12.405,11.928,11.973,120273,0
2010-09-24,12.148,12.533,12.139,12.395,297022,0
2010-09-27,12.431,12.44,12.303,12.387,82201,0
2010-09-28,12.449,12.616,12.101,12.387,397609,0
2010-09-29,12.313,12.569,12.293,12.488,68238,0
2010-09-30,12.633,12.752,12.351,12.597,105285,0
2010-10-01,12.734,12.742,12.176,12.303,276774,0
2010-10-04,12.351,12.449,11.973,12.082,75921,0
2010-10-05,12.248,13.03,12.092,12.983,138304,0
2010-10-06,12.983,13.185,12.835,13.02,139524,0
2010-10-07,13.148,13.515,12.405,13.185,177269,0
2010-10-08,13.232,13.498,13.037,13.192,170789,0
2010-10-11,13.148,13.396,13.103,13.314,65193,0
2010-10-12,13.232,13.314,12.835,12.983,114108,0
2010-10-13,13.076,13.266,12.947,13.167,211387,0
2010-10-14,13.113,13.286,12.983,13.232,92020,0
2010-10-15,13.433,13.525,13.103,13.276,127746,0
2010-10-18,13.341,13.773,13.222,13.735,277488,0
2010-10-19,13.488,13.8,13.479,13.636,225030,0
2010-10-20,13.745,13.991,13.609,13.901,222406,0
2010-10-21,14.333,14.883,13.662,14.096,281684,0
2010-10-22,14.139,14.46,13.773,14.252,135684,0
2010-10-25,14.397,14.518,14.233,14.342,114735,0
2010-10-26,14.224,14.352,14.105,14.139,80246,0
2010-10-27,13.982,14.03,13.488,13.911,153193,0
2010-10-28,14.069,14.069,13.579,13.717,116732,0
2010-10-29,13.782,14.342,13.773,13.782,356890,0
2010-11-01,13.875,14.077,13.471,13.707,395400,0
2010-11-02,13.92,14.049,13.579,13.911,352237,0
2010-11-03,13.93,14.105,13.745,13.92,202522,0
2010-11-04,14.165,14.305,13.991,14.185,299643,0
2010-11-05,14.243,14.277,13.956,14.252,204620,0
2010-11-08,14.139,14.26,14.086,14.194,134386,0
2010-11-09,14.268,14.333,14.096,14.165,302736,0
2010-11-10,14.185,14.352,13.892,14.315,175864,0
2010-11-11,14.121,14.277,14.02,14.243,89252,0
2010-11-12,14.086,14.252,13.991,14.139,164802,0
2010-11-15,14.165,14.323,14.049,14.165,88162,0
2010-11-16,13.991,13.991,13.396,13.672,276249,0
2010-11-17,13.69,13.727,13.442,13.533,108081,0
2010-11-18,13.755,14.03,13.735,13.964,99404,0
2010-11-19,13.964,13.964,13.681,13.8,108372,0
2010-11-22,13.727,13.991,13.579,13.837,110912,0
2010-11-23,13.569,13.79,13.471,13.773,117918,0
2010-11-24,13.875,14.252,13.875,14.165,148892,0
2010-11-26,14.01,14.194,13.991,14.105,42409,0
2010-11-29,13.972,14.194,13.884,14.139,145093,0
2010-11-30,13.92,14.02,13.827,13.875,177566,0
2010-12-01,14.194,14.323,14.02,14.105,194115,0
2010-12-02,14.086,14.333,13.972,14.315,293337,0
2010-12-03,14.194,14.518,14.049,14.443,165749,0
2010-12-06,14.369,14.728,14.352,14.636,91819,0
2010-12-07,14.846,15.012,14.738,14.792,202504,0
2010-12-08,14.802,14.994,14.617,14.939,182040,0
2010-12-09,15.131,15.344,14.893,15.231,176318,0
2010-12-10,15.295,15.382,15.065,15.374,126938,0
2010-12-13,15.452,15.452,15.222,15.231,129496,0
2010-12-14,15.334,15.334,15.022,15.214,95101,0
2010-12-15,15.15,15.382,15.095,15.206,116367,0
2010-12-16,15.222,15.414,15.022,15.414,85748,0
2010-12-17,15.423,15.528,15.304,15.423,132694,0
2010-12-20,15.388,15.665,15.269,15.537,96833,0
2010-12-21,15.656,15.701,15.374,15.471,127604,0
2010-12-22,15.499,15.499,15.012,15.382,135735,0
2010-12-23,15.382,15.442,15.114,15.364,97210,0
2010-12-27,15.314,15.396,15.095,15.388,55020,0
2010-12-28,15.354,15.509,15.141,15.17,97612,0
2010-12-29,15.241,15.354,15.141,15.196,61118,0
2010-12-30,15.179,15.269,15.049,15.187,132607,0
2010-12-31,15.065,15.214,14.829,14.854,174387,0
2011-01-03,14.984,15.105,14.764,15.031,345003,0
2011-01-04,15.105,15.122,14.681,14.837,214697,0
2011-01-05,14.837,15.396,14.792,15.304,91355,0
2011-01-06,15.287,16.161,15.287,15.882,377672,0
2011-01-07,15.979,16.252,15.82,16.179,320423,0
2011-01-10,16.029,16.342,15.988,16.197,162263,0
2011-01-11,16.27,16.342,16.02,16.27,176670,0
2011-01-12,16.447,16.62,16.242,16.516,216535,0
2011-01-13,16.516,16.757,16.437,16.602,91828,0
2011-01-14,16.62,16.874,16.479,16.831,146936,0
2011-01-18,16.757,17.125,16.682,17.095,166534,0
2011-01-19,17.059,17.208,16.69,16.739,306513,0
2011-01-20,16.584,16.757,16.278,16.298,109763,0
2011-01-21,16.252,16.278,15.755,15.784,126647,0
2011-01-24,15.747,15.865,15.606,15.701,236117,0
2011-01-25,15.572,15.949,15.287,15.94,292794,0
2011-01-26,16.013,16.831,15.996,16.574,534367,0
2011-01-27,16.526,16.594,16.206,16.469,447231,0
2011-01-28,16.391,16.427,15.94,16.152,254854,0
2011-01-31,16.242,16.498,16.004,16.419,159720,0
2011-02-01,16.479,17.015,16.479,16.757,275348,0
2011-02-02,16.664,16.921,16.453,16.637,104331,0
2011-02-03,16.646,17.005,16.371,16.949,243133,0
2011-02-04,16.931,17.032,16.784,16.987,110385,0
2011-02-07,16.987,17.454,16.903,17.41,372025,0
2011-02-08,17.401,17.472,17.115,17.188,469837,0
2011-02-09,17.656,17.656,16.206,17.024,536647,0
2011-02-10,16.94,17.015,16.62,16.673,250482,0
2011-02-11,16.62,16.682,16.498,16.574,110421,0
2011-02-14,16.536,16.757,16.526,16.565,151942,0
2011-02-15,16.526,16.656,16.242,16.288,112107,0
2011-02-16,16.462,16.462,16.27,16.315,114089,0
2011-02-18,16.427,16.637,16.401,16.526,183610,0
2011-02-22,16.307,16.401,15.949,16.206,162344,0
2011-02-23,16.161,16.333,15.979,16.115,231736,0
2011-02-24,16.133,16.242,15.774,16.187,146077,0
2011-02-25,15.406,16.447,15.406,16.342,297365,0
2011-02-28,16.546,16.546,16.197,16.401,183502,0
2011-03-01,16.453,16.489,15.755,15.959,132401,0
2011-03-02,15.801,16.076,15.71,16.076,150602,0
2011-03-03,16.315,16.656,16.278,16.584,532657,0
2011-03-04,16.565,16.673,16.419,16.574,303366,0
2011-03-07,16.646,16.646,15.882,16.076,217716,0
2011-03-08,15.755,16.602,15.755,16.352,112929,0
2011-03-09,16.197,16.437,16.161,16.187,111217,0
2011-03-10,15.931,15.979,15.382,15.564,321451,0
2011-03-11,15.528,15.82,15.396,15.701,247716,0
2011-03-14,15.471,15.674,15.388,15.528,95352,0
2011-03-15,14.92,15.49,14.92,15.406,109657,0
2011-03-16,15.344,15.354,14.764,14.883,461591,0
2011-03-17,15.206,15.206,14.562,14.792,343965,0
2011-03-18,14.903,15.031,14.636,15.003,192460,0
2011-03-21,15.022,15.784,15.022,15.692,111671,0
2011-03-22,15.719,15.774,15.295,15.314,79576,0
2011-03-23,15.304,16.029,15.039,15.848,261094,0
2011-03-24,15.94,16.298,15.872,16.169,160269,0
2011-03-25,16.242,16.288,16.038,16.076,99826,0
2011-03-28,16.124,16.124,15.848,16.086,97401,0
2011-03-29,16.066,16.307,16.02,16.232,90319,0
2011-03-30,16.315,16.594,16.27,16.565,76625,0
2011-03-31,16.556,16.821,16.479,16.804,104690,0
2011-04-01,16.978,16.978,16.719,16.814,173466,0
2011-04-04,16.839,16.867,16.656,16.814,216502,0
2011-04-05,16.757,16.903,16.656,16.893,62622,0
2011-04-06,16.794,17.041,16.766,16.821,225399,0
2011-04-07,16.849,16.849,16.252,16.637,226215,0
2011-04-08,16.7,16.7,16.048,16.076,55286,0
2011-04-11,16.096,16.278,15.683,15.728,84842,0
2011-04-12,15.555,15.71,15.388,15.406,133362,0
2011-04-13,15.528,15.564,15.179,15.354,169567,0
2011-04-14,15.187,15.354,15.075,15.269,103495,0
2011-04-15,15.095,15.251,14.911,15.179,210147,0
2011-04-18,14.92,14.984,14.369,14.518,218947,0
2011-04-19,14.508,14.571,13.827,14.544,485235,0
2011-04-20,14.738,14.812,14.588,14.792,1134826,0
2011-04-21,15.131,15.206,14.469,14.653,227248,0
2011-04-25,14.746,14.782,14.607,14.754,98821,0
2011-04-26,14.802,14.802,14.636,14.681,206296,0
2011-04-27,14.673,14.673,14.285,14.443,128588,0
2011-04-28,14.233,14.378,14.02,14.26,217099,0
2011-04-29,14.26,14.46,14.214,14.369,297526,0
2011-05-02,14.305,14.416,13.991,13.991,287857,0
2011-05-03,13.964,14.112,13.735,13.735,169933,0
2011-05-04,13.415,13.424,12.874,13.232,700261,0
2011-05-05,13.01,13.296,12.874,12.938,269899,0
2011-05-06,13.222,13.368,13.047,13.066,188985,0
2011-05-09,13.01,13.103,12.928,13.02,164444,0
2011-05-10,13.157,13.222,13.047,13.157,90277,0
2011-05-11,13.066,13.202,12.662,12.928,250017,0
2011-05-12,12.835,13.037,12.662,13.03,408814,0
2011-05-13,12.864,13.03,12.176,12.387,477910,0
2011-05-16,12.275,12.405,11.852,11.872,249305,0
2011-05-17,11.606,11.834,11.606,11.643,487513,0
2011-05-18,11.706,11.946,11.616,11.937,422559,0
2011-05-19,12.035,12.158,11.744,11.879,152748,0
2011-05-20,11.782,11.889,11.559,11.789,676172,0
2011-05-23,11.532,12.255,11.532,11.928,443092,0
2011-05-24,12.001,12.001,11.696,11.928,290667,0
2011-05-25,11.872,12.488,11.834,12.239,437681,0
2011-05-26,12.166,12.203,11.843,12.158,339552,0
2011-05-27,12.212,12.625,12.158,12.265,304028,0
2011-05-31,12.44,12.525,12.166,12.387,389602,0
2011-06-01,12.368,12.479,11.937,11.946,192618,0
2011-06-02,12.019,12.265,11.973,12.129,217695,0
2011-06-03,11.852,12.12,11.774,11.909,377081,0
2011-06-06,12.045,12.129,11.744,11.928,175407,0
2011-06-07,11.872,12.203,11.754,11.782,258502,0
2011-06-08,11.716,12.019,11.395,11.798,181224,0
2011-06-09,11.843,11.983,11.734,11.764,154101,0
2011-06-10,11.696,11.834,11.303,11.403,142381,0
2011-06-13,11.468,11.634,11.221,11.248,166745,0
2011-06-14,11.476,11.734,11.413,11.532,249723,0
2011-06-15,11.339,11.476,11.145,11.265,197104,0
2011-06-16,11.255,11.696,11.255,11.688,543637,0
2011-06-17,11.826,12.12,11.789,12.01,364923,0
2011-06-20,11.973,12.148,11.862,11.992,174826,0
2011-06-21,12.055,12.488,12.01,12.265,162134,0
2011-06-22,12.158,12.313,12.019,12.101,135739,0
2011-06-23,11.919,12.239,11.817,12.148,100139,0
2011-06-24,12.166,12.285,11.798,11.862,466118,0
2011-06-27,11.843,12.001,11.66,11.983,178044,0
2011-06-28,11.983,12.12,11.909,12.082,170559,0
2011-06-29,12.12,12.139,11.862,11.992,130284,0
2011-06-30,11.965,12.158,11.889,12.01,103314,0
2011-07-01,12.026,12.431,11.992,12.359,187179,0
2011-07-05,12.195,12.497,12.139,12.221,204748,0
2011-07-06,12.221,12.368,12.139,12.195,249664,0
2011-07-07,12.313,12.983,12.221,12.954,292804,0
2011-07-08,11.872,12.892,11.872,12.459,298255,0
2011-07-11,12.293,12.377,11.889,12.055,389855,0
2011-07-12,12.026,12.323,12.026,12.166,265827,0
2011-07-13,12.229,12.431,12.019,12.186,629289,0
2011-07-14,12.239,12.248,11.919,11.973,175642,0
2011-07-15,12.01,12.405,12.01,12.377,342777,0
2011-07-18,12.293,12.449,12.239,12.275,234842,0
2011-07-19,12.387,12.8,12.055,12.672,165768,0
2011-07-20,12.718,12.718,12.101,12.479,128650,0
2011-07-21,12.606,13.662,12.606,13.314,487074,0
2011-07-22,13.323,13.618,13.24,13.533,177096,0
2011-07-25,13.396,13.81,13.323,13.525,454023,0
2011-07-26,13.569,13.717,13.094,13.202,527696,0
2011-07-27,13.13,13.148,12.791,12.874,241666,0
2011-07-28,12.909,13.232,12.597,12.7,260371,0
2011-07-29,12.633,12.928,12.469,12.653,212076,0
2011-08-01,12.864,12.954,12.431,12.533,193669,0
2011-08-02,12.412,12.525,11.889,11.889,175385,0
2011-08-03,9.2906,9.641,7.4556,8.0247,3622499,0
2011-08-04,8.2452,8.2452,7.8688,7.9331,1322484,0
2011-08-05,8.1536,8.2452,7.8964,8.1536,2939170,0
2011-08-08,7.9331,8.1718,7.6393,7.6486,1194538,0
2011-08-09,7.841,8.2637,7.8138,8.2637,1482345,0
2011-08-10,8.1441,8.3095,8.0066,8.0339,1862984,0
2011-08-11,8.08,8.3095,8.0066,8.1536,1090948,0
2011-08-12,8.2267,8.2452,7.8321,8.181,1735675,0
2011-08-15,8.2637,8.7501,8.2637,8.7409,437923,0
2011-08-16,8.5665,8.86,8.4747,8.6949,386708,0
2011-08-17,8.7226,8.7961,8.5205,8.6399,618281,0
2011-08-18,8.3738,8.5575,8.1441,8.181,944927,0
2011-08-19,7.9055,8.2177,7.8872,8.1351,427345,0
2011-08-22,8.3829,8.3829,8.0339,8.1351,452784,0
2011-08-23,8.1076,8.539,8.0339,8.5299,339301,0
2011-08-24,8.6949,8.943,8.5482,8.7961,516255,0
2011-08-25,8.8786,8.9713,8.5205,8.7042,328152,0
2011-08-26,8.4565,9.1366,8.4565,9.1173,328657,0
2011-08-29,9.008,9.714,9.008,9.65,487137,0
2011-08-30,9.549,9.668,9.2357,9.613,336798,0
2011-08-31,9.704,9.924,9.4406,9.529,349208,0
2011-09-01,9.685,9.685,8.8148,8.9339,532634,0
2011-09-02,8.824,8.9805,8.7686,8.8325,416190,0
2011-09-06,8.5205,9.4774,8.2726,8.6676,630643,0
2011-09-07,8.8325,9.2838,8.787,9.2736,677182,0
2011-09-08,9.1078,9.2906,8.787,8.86,368489,0
2011-09-09,8.7596,8.7596,8.4471,8.5115,436974,0
2011-09-12,8.3921,8.7318,8.2912,8.4287,361983,0
2011-09-13,8.5205,8.7686,8.4656,8.686,289504,0
2011-09-14,8.7686,8.8973,8.6124,8.7501,582597,0
2011-09-15,8.9161,9.2088,8.6766,8.7596,896185,0
2011-09-16,8.8694,9.4118,8.8694,9.3651,395723,0
2011-09-19,9.0989,9.1828,8.787,8.9065,167280,0
2011-09-20,9.0713,9.1731,8.594,8.6031,205547,0
2011-09-21,8.6124,8.7961,8.1718,8.181,113642,0
2011-09-22,7.9696,8.1718,7.7219,7.9789,654325,0
2011-09-23,7.9607,8.337,7.7677,8.2912,257519,0
2011-09-26,8.3555,8.6124,8.1351,8.594,146319,0
2011-09-27,8.7961,9.4019,8.7686,9.1266,522398,0
2011-09-28,9.1078,9.2906,8.6308,8.6584,294421,0
2011-09-29,8.8879,9.3101,8.8879,9.3004,290360,0
2011-09-30,8.9892,9.3101,8.9892,9.008,285186,0
2011-10-03,8.943,9.3101,8.7501,8.7686,408421,0
2011-10-04,8.7226,9.641,8.649,9.613,495607,0
2011-10-05,9.613,10.678,9.52,10.394,365473,0
2011-10-06,10.357,10.539,10.219,10.468,267635,0
2011-10-07,10.641,10.641,10.08,10.34,260077,0
2011-10-10,10.549,10.579,10.236,10.495,369411,0
2011-10-11,10.376,10.559,10.292,10.458,256722,0
2011-10-12,10.549,10.926,10.511,10.715,332350,0
2011-10-13,10.439,10.78,10.376,10.723,97678,0
2011-10-14,11.108,11.919,11.108,11.486,374285,0
2011-10-17,11.678,12.035,11.213,11.255,309620,0
2011-10-18,11.303,11.716,10.991,11.46,381878,0
2011-10-19,11.559,11.559,10.971,11.083,167081,0
2011-10-20,11.117,11.203,10.587,10.935,326517,0
2011-10-21,11.155,11.312,10.981,11.184,233522,0
2011-10-24,11.056,11.643,11.056,11.625,322099,0
2011-10-25,11.339,11.542,10.89,10.943,494939,0
2011-10-26,11.001,11.678,10.799,11.625,281672,0
2011-10-27,11.744,12.954,11.724,12.488,683208,0
2011-10-28,12.459,12.69,12.176,12.405,258294,0
2011-10-31,12.158,12.368,11.678,11.716,294887,0
2011-11-01,11.127,11.377,10.971,11.248,443975,0
2011-11-02,12.101,12.844,11.744,11.744,778960,0
2011-11-03,11.928,11.928,11.127,11.248,740363,0
2011-11-04,11.127,11.349,10.88,10.971,426147,0
2011-11-07,10.971,11.018,10.468,10.705,387444,0
2011-11-08,10.816,10.88,10.376,10.641,275701,0
2011-11-09,10.292,10.569,9.952,10.495,492360,0
2011-11-10,10.715,11.386,10.651,11.203,368988,0
2011-11-11,11.339,11.956,11.339,11.734,416610,0
2011-11-14,11.651,11.764,11.137,11.203,331924,0
2011-11-15,11.155,11.339,10.961,11.213,174280,0
2011-11-16,11.056,11.164,10.789,11.001,312990,0
2011-11-17,10.961,11.137,10.743,10.835,338473,0
2011-11-18,10.88,11.164,10.825,11.018,254796,0
2011-11-21,10.762,11.117,10.696,10.816,307092,0
2011-11-22,10.852,10.88,10.448,10.448,145728,0
2011-11-23,10.32,10.366,9.65,9.659,194288,0
2011-11-25,9.632,9.805,9.3941,9.4019,79216,0
2011-11-28,9.4019,10,9.4019,9.98,168108,0
2011-11-29,10.018,10.194,9.889,9.962,286903,0
2011-11-30,10.468,11.367,10.421,11.248,520185,0
2011-12-01,11.117,11.403,11.09,11.1,526349,0
2011-12-02,11.275,11.486,11.145,11.213,147481,0
2011-12-05,11.386,11.45,11.108,11.221,217516,0
2011-12-06,11.213,11.265,11.028,11.213,96556,0
2011-12-07,11.108,11.174,10.807,11.083,74193,0
2011-12-08,10.952,11.01,10.743,10.78,147058,0
2011-12-09,10.816,11.248,10.624,11.194,368000,0
2011-12-12,11.048,11.048,10.762,10.789,614898,0
2011-12-13,10.908,11.155,10.495,10.559,140261,0
2011-12-14,10.53,10.559,10.018,10.028,151180,0
2011-12-15,10.219,10.495,9.899,10.284,214116,0
2011-12-16,10.211,10.624,10.146,10.245,649938,0
2011-12-19,10.184,10.53,9.824,9.844,307404,0
2011-12-20,10.08,10.641,9.962,10.624,220179,0
2011-12-21,10.615,11.275,10.43,11.038,242700,0
2011-12-22,11.083,11.413,10.743,11.294,156642,0
2011-12-23,11.358,11.421,11.255,11.303,130153,0
2011-12-27,11.265,11.468,11.028,11.421,94126,0
2011-12-28,11.413,11.413,11.065,11.074,112602,0
2011-12-29,11.145,11.476,11.145,11.395,166611,0
2011-12-30,11.32,11.514,11.294,11.32,93382,0
2012-01-03,11.651,11.817,11.606,11.716,152481,0
2012-01-04,11.606,11.634,11.339,11.625,108296,0
2012-01-05,11.505,11.706,11.294,11.706,124533,0
2012-01-06,11.716,11.734,11.45,11.634,153509,0
2012-01-09,11.716,11.798,11.551,11.716,220385,0
2012-01-10,11.817,11.937,11.754,11.909,167184,0
2012-01-11,11.843,11.946,11.798,11.919,134552,0
2012-01-12,11.919,11.946,11.808,11.937,66448,0
2012-01-13,11.872,11.872,11.028,11.696,73493,0
2012-01-17,11.826,11.937,11.734,11.826,79920,0
2012-01-18,11.843,11.937,11.688,11.937,129180,0
2012-01-19,11.937,11.946,11.826,11.928,90923,0
2012-01-20,11.937,11.937,11.696,11.919,123586,0
2012-01-23,11.909,12.026,11.734,11.919,57235,0
2012-01-24,11.734,11.937,11.734,11.937,110904,0
2012-01-25,11.889,11.965,11.774,11.909,87491,0
2012-01-26,12.001,12.01,11.523,11.578,112925,0
2012-01-27,11.505,11.634,11.395,11.431,126702,0
2012-01-30,11.275,11.668,11.275,11.542,183946,0
2012-01-31,11.634,11.688,11.386,11.413,135989,0
2012-02-01,11.514,11.937,11.431,11.937,222889,0
2012-02-02,11.937,11.956,11.514,11.542,112549,0
2012-02-03,11.45,12.332,11.213,12.265,549781,0
2012-02-06,12.351,12.387,12.001,12.275,151267,0
2012-02-07,12.239,12.239,11.843,11.946,240678,0
2012-02-08,12.195,13.368,12.195,13.167,690547,0
2012-02-09,13.25,13.25,12.771,12.874,173531,0
2012-02-10,12.709,13.066,12.672,12.938,114659,0
2012-02-13,13.13,13.13,12.835,12.854,92952,0
2012-02-14,12.835,12.973,12.525,12.954,117791,0
2012-02-15,13.076,13.076,12.653,12.964,208509,0
2012-02-16,13.01,13.148,12.818,12.874,123456,0
2012-02-17,12.964,13.01,12.892,13,126185,0
2012-02-21,13.076,13.139,12.854,13.037,139979,0
2012-02-22,12.874,13.113,12.874,13.056,82025,0
2012-02-23,13.056,13.056,12.909,13.03,155788,0
2012-02-24,12.964,13.113,12.874,13.113,146016,0
2012-02-27,12.928,13.12,12.643,13,140867,0
2012-02-28,13.03,13.066,12.8,12.983,150727,0
2012-02-29,13.037,13.202,12.808,12.928,511612,0
2012-03-01,12.909,13.306,12.892,13.037,135435,0
2012-03-02,12.864,13.03,12.579,12.681,113522,0
2012-03-05,12.616,12.991,12.579,12.883,103771,0
2012-03-06,12.742,12.919,12.643,12.883,157483,0
2012-03-07,12.9,13.103,12.883,13.047,55958,0
2012-03-08,13.176,13.644,12.964,13.406,269359,0
2012-03-09,13.396,13.479,13.212,13.332,197072,0
2012-03-12,13.232,13.433,13.076,13.202,284196,0
2012-03-13,13.341,13.442,13.13,13.314,251592,0
2012-03-14,13.286,13.461,13.176,13.24,65483,0
2012-03-15,13.259,13.56,13.24,13.498,97292,0
2012-03-16,13.498,13.525,13.212,13.377,256947,0
2012-03-19,13.349,13.763,13.202,13.589,445633,0
2012-03-20,13.451,13.628,13.202,13.406,93326,0
2012-03-21,13.506,13.727,13.406,13.424,127109,0
2012-03-22,13.212,13.341,13.02,13.084,203937,0
2012-03-23,13.13,13.424,12.983,13.323,163181,0
2012-03-26,13.525,13.763,13.451,13.745,244031,0
2012-03-27,13.745,13.782,13.451,13.525,137686,0
2012-03-28,13.543,13.618,13.424,13.609,75357,0
2012-03-29,13.498,13.717,13.349,13.672,54507,0
2012-03-30,13.644,13.79,13.506,13.681,181663,0
2012-04-02,13.653,14.13,13.653,14.13,90100,0
2012-04-03,14.112,14.139,13.855,13.93,100320,0
2012-04-04,13.964,14.139,13.901,13.911,211609,0
2012-04-05,13.837,13.991,13.827,13.827,43534,0
2012-04-09,13.56,13.8,13.498,13.525,109788,0
2012-04-10,13.515,13.525,12.762,13.047,280752,0
2012-04-11,13.192,13.341,13.12,13.323,78439,0
2012-04-12,13.349,13.745,13.349,13.681,75518,0
2012-04-13,13.589,13.589,13.084,13.157,93760,0
2012-04-16,13.222,13.358,12.991,13.306,45177,0
2012-04-17,13.415,13.845,13.406,13.681,74814,0
2012-04-18,13.56,13.599,13.24,13.266,153560,0
2012-04-19,13.286,13.323,13,13.056,100405,0
2012-04-20,13.618,13.672,13.266,13.358,113877,0
2012-04-23,13.094,13.755,12.991,13.103,111689,0
2012-04-24,13.12,13.433,13.12,13.406,62667,0
2012-04-25,13.618,13.865,13.461,13.599,171886,0
2012-04-26,13.543,13.653,13.442,13.533,58688,0
2012-04-27,13.56,13.845,13.377,13.727,92258,0
2012-04-30,13.672,13.672,13.25,13.286,69097,0
2012-05-01,13.276,13.599,13.157,13.276,180409,0
2012-05-02,13.139,13.314,12.342,12.625,245416,0
2012-05-03,12.597,12.597,11.956,12.026,221457,0
2012-05-04,11.919,12.092,11.616,11.843,307887,0
2012-05-07,11.774,11.928,11.744,11.909,65072,0
2012-05-08,11.789,12.101,11.789,11.956,500129,0
2012-05-09,11.789,12.074,11.774,12.019,158134,0
2012-05-10,12.158,12.351,12.019,12.332,147591,0
2012-05-11,12.195,12.497,12.035,12.44,147100,0
2012-05-14,12.342,12.56,12.255,12.525,195103,0
2012-05-15,12.516,12.828,12.497,12.709,231875,0
2012-05-16,12.762,12.844,12.633,12.818,180336,0
2012-05-17,12.828,12.874,12.597,12.662,222837,0
2012-05-18,12.653,12.854,12.459,12.541,209212,0
2012-05-21,12.579,12.835,12.412,12.808,101106,0
2012-05-22,12.818,13,12.625,12.844,274260,0
2012-05-23,12.672,12.909,12.541,12.781,166415,0
2012-05-24,12.8,13.13,12.616,12.791,149210,0
2012-05-25,12.762,13.02,12.653,12.69,134867,0
2012-05-29,12.771,12.947,12.625,12.844,93682,0
2012-05-30,12.672,12.672,12.285,12.313,107068,0
2012-05-31,12.303,12.405,12.019,12.239,274448,0
2012-06-01,11.879,11.909,11.255,11.32,208099,0
2012-06-04,11.339,11.386,11.145,11.329,141435,0
2012-06-05,11.248,11.403,11.155,11.377,93062,0
2012-06-06,11.496,11.808,11.441,11.774,79050,0
2012-06-07,11.937,12.01,11.578,11.606,160460,0
2012-06-08,11.542,11.826,11.349,11.716,78164,0
2012-06-11,11.808,11.909,11.303,11.32,135812,0
2012-06-12,11.403,11.532,11.284,11.496,88703,0
2012-06-13,11.441,11.578,11.203,11.248,105810,0
2012-06-14,11.294,11.413,11.155,11.395,191740,0
2012-06-15,11.377,11.782,11.367,11.724,165403,0
2012-06-18,11.587,11.817,11.587,11.688,81883,0
2012-06-19,11.744,12.12,11.744,12.11,155622,0
2012-06-20,12.064,12.285,11.992,12.12,92826,0
2012-06-21,12.129,12.129,11.597,11.754,107151,0
2012-06-22,11.843,12.148,11.616,12.11,203457,0
2012-06-25,11.817,12.001,11.395,11.421,97185,0
2012-06-26,11.421,11.421,11.155,11.248,105072,0
2012-06-27,11.248,11.505,11.248,11.413,126501,0
2012-06-28,11.275,11.532,11.221,11.532,61256,0
2012-06-29,11.817,12.44,11.817,12.359,206670,0
2012-07-02,12.368,12.734,12.239,12.734,111723,0
2012-07-03,12.762,13.25,12.762,13.037,139196,0
2012-07-05,12.964,13.084,12.479,12.488,134681,0
2012-07-06,12.359,12.459,11.889,11.928,246720,0
2012-07-09,11.843,11.983,11.843,11.928,112596,0
2012-07-10,11.973,12.479,11.928,12.275,611244,0
2012-07-11,12.332,12.431,12.074,12.129,131195,0
2012-07-12,12.055,12.351,12.055,12.195,122004,0
2012-07-13,12.285,12.488,12.285,12.303,49788,0
2012-07-16,12.303,12.303,12.055,12.082,61753,0
2012-07-17,12.212,12.405,11.956,12.092,144111,0
2012-07-18,12.082,12.449,11.946,12.212,75426,0
2012-07-19,12.303,12.351,12.001,12.11,63472,0
2012-07-20,11.946,12.074,11.339,11.946,193050,0
2012-07-23,11.625,11.956,11.587,11.909,100585,0
2012-07-24,12.045,12.045,11.303,11.395,258488,0
2012-07-25,11.514,11.578,10.943,11.074,347089,0
2012-07-26,11.32,11.32,10.908,10.971,95851,0
2012-07-27,11.001,11.108,10.926,11.028,186896,0
2012-07-30,11.056,11.108,10.908,10.952,94337,0
2012-07-31,10.871,10.947,10.624,10.624,196847,0
2012-08-01,10.641,11.706,9.924,9.98,343858,0
2012-08-02,9.743,9.971,9.4923,9.915,424959,0
2012-08-03,10.164,10.376,10.039,10.126,1133352,0
2012-08-06,10.174,10.816,10.108,10.799,140579,0
2012-08-07,10.9,11.164,10.696,10.926,128641,0
2012-08-08,10.935,11.303,10.89,11.275,92349,0
2012-08-09,11.239,11.45,11.122,11.303,370054,0
2012-08-10,11.294,11.403,11.083,11.155,78526,0
2012-08-13,11.145,11.275,10.816,11.083,51249,0
2012-08-14,11.184,11.248,11.065,11.117,86879,0
2012-08-15,11.065,11.132,10.971,11.028,104785,0
2012-08-16,11.056,11.213,10.981,11.065,275904,0
2012-08-17,11.065,11.754,10.991,11.716,143477,0
2012-08-20,11.66,11.843,11.568,11.782,95087,0
2012-08-21,11.808,11.928,10.825,11.505,140869,0
2012-08-22,11.486,11.597,11.349,11.468,119983,0
2012-08-23,11.431,11.514,11.145,11.339,58893,0
2012-08-24,11.294,11.476,11.284,11.312,64699,0
2012-08-27,11.275,11.275,10.935,10.971,100191,0
2012-08-28,10.952,11.065,10.89,11.048,79819,0
2012-08-29,11.056,11.074,10.825,10.871,97742,0
2012-08-30,10.762,10.935,10.696,10.862,77735,0
2012-08-31,11.01,11.01,10.641,10.762,109794,0
2012-09-04,10.743,10.825,10.403,10.549,162307,0
2012-09-05,10.511,10.597,10.245,10.376,226132,0
2012-09-06,10.488,11.074,10.488,10.943,208363,0
2012-09-07,11.018,11.413,10.991,11.339,271615,0
2012-09-10,11.358,11.514,11.312,11.413,183832,0
2012-09-11,11.174,11.496,11.174,11.45,54676,0
2012-09-12,11.514,11.514,11.048,11.358,58617,0
2012-09-13,11.413,11.688,11.329,11.486,115226,0
2012-09-14,11.523,11.66,11.486,11.616,209348,0
2012-09-17,11.514,11.568,11.441,11.559,62297,0
2012-09-18,11.568,11.573,10.981,11.221,492103,0
2012-09-19,11.265,11.532,11.239,11.403,164144,0
2012-09-20,11.284,11.542,11.184,11.339,96692,0
2012-09-21,11.559,11.587,11.312,11.367,182901,0
2012-09-24,11.284,11.578,11.226,11.514,75694,0
2012-09-25,11.587,11.774,11.203,11.255,114068,0
2012-09-26,11.312,11.32,11.018,11.074,79623,0
2012-09-27,11.117,11.349,10.871,11.239,44345,0
2012-09-28,11.155,11.155,10.733,10.825,210867,0
2012-10-01,10.9,10.9,10.495,10.569,125942,0
2012-10-02,10.659,10.753,10.357,10.488,109514,0
2012-10-03,10.53,10.53,10.31,10.421,213847,0
2012-10-04,10.511,10.651,10.32,10.624,94803,0
2012-10-05,10.743,10.952,10.692,10.835,204450,0
2012-10-08,10.789,10.908,10.615,10.687,103885,0
2012-10-09,10.705,10.705,10.155,10.203,234780,0
2012-10-10,10.245,10.376,10.099,10.348,126951,0
2012-10-11,10.488,10.539,10.34,10.43,54959,0
2012-10-12,10.468,10.488,10.265,10.301,29858,0
2012-10-15,10.32,10.597,10.227,10.495,266227,0
2012-10-16,10.539,10.606,10.488,10.587,97176,0
2012-10-17,10.597,10.807,10.513,10.771,79542,0
2012-10-18,10.723,10.816,10.478,10.511,45315,0
2012-10-19,10.488,10.521,10.146,10.495,201922,0
2012-10-22,10.495,10.53,10.394,10.478,58854,0
2012-10-23,10.366,10.624,10.34,10.615,58141,0
2012-10-24,10.705,10.753,10.597,10.651,122704,0
2012-10-25,10.789,10.816,10.587,10.789,80454,0
2012-10-26,10.816,11.117,10.816,10.88,196555,0
2012-10-31,10.155,10.245,9.787,10.235,272348,0
2012-11-01,10.275,10.715,10.236,10.669,142758,0
2012-11-02,10.705,10.926,10.678,10.825,206742,0
2012-11-05,10.835,11.203,10.539,11.117,210527,0
2012-11-06,11.1,11.367,11.065,11.213,94684,0
2012-11-07,11.018,11.367,11.018,11.137,217574,0
2012-11-08,11.155,11.248,10.971,11.018,178677,0
2012-11-09,10.918,11.421,10.871,11.074,161010,0
2012-11-12,11.155,11.275,10.89,11.194,116237,0
2012-11-13,11.117,11.495,11.117,11.339,140113,0
2012-11-14,11.403,11.532,11.09,11.1,136285,0
2012-11-15,11.09,11.303,10.78,11.083,206874,0
2012-11-16,10.981,11.239,10.935,11.117,206824,0
2012-11-19,11.275,11.46,11.107,11.431,113732,0
2012-11-20,11.468,11.514,11.194,11.284,129576,0
2012-11-21,11.312,11.476,11.275,11.476,150456,0
2012-11-23,11.496,11.496,11.395,11.468,120839,0
2012-11-26,11.265,11.606,11.265,11.476,237258,0
2012-11-27,11.431,11.505,11.395,11.431,183943,0
2012-11-28,11.329,11.683,11.312,11.505,161358,0
2012-11-29,11.606,11.696,10.991,11.551,156838,0
2012-11-30,11.668,11.956,11.606,11.808,199995,0
2012-12-03,11.956,12.139,11.413,11.542,278546,0
2012-12-04,11.578,11.66,11.203,11.578,468416,0
2012-12-05,11.668,11.928,11.486,11.789,209780,0
2012-12-06,11.754,11.87,11.568,11.744,87129,0
2012-12-07,11.852,12.001,11.651,11.919,94315,0
2012-12-10,12.166,12.709,11.889,11.956,169417,0
2012-12-11,12.064,12.239,11.946,12.229,256777,0
2012-12-12,12.248,12.742,12.158,12.431,354257,0
2012-12-13,11.496,12.092,11.496,11.696,431931,0
2012-12-14,11.688,12.525,11.668,12.074,321644,0
2012-12-17,12.139,12.516,12.105,12.313,311013,0
2012-12-18,12.377,12.653,12.351,12.525,291582,0
2012-12-19,12.569,12.835,12.395,12.625,289477,0
2012-12-20,12.662,13.094,12.639,12.734,325390,0
2012-12-21,12.597,12.892,12.332,12.8,464535,0
2012-12-24,12.781,12.991,12.625,12.991,55812,0
2012-12-26,12.991,13.232,12.791,13.13,280025,0
2012-12-27,13.066,13.185,12.781,13.094,281350,0
2012-12-28,13.03,13.698,13.03,13.349,256952,0
2012-12-31,13.332,13.515,13.037,13.167,381184,0
2013-01-02,13.479,13.636,13.296,13.386,220739,0
2013-01-03,12.844,13.551,12.844,13.349,220969,0
2013-01-04,13.461,13.534,13.341,13.349,147027,0
2013-01-07,13.266,13.406,13.02,13.139,170011,0
2013-01-08,13.167,13.368,13.037,13.103,231540,0
2013-01-09,13.176,13.227,12.991,13.13,165934,0
2013-01-10,13.232,13.254,12.947,13.066,129790,0
2013-01-11,13.103,13.103,12.854,12.919,156985,0
2013-01-14,12.828,13.066,12.791,12.854,193656,0
2013-01-15,12.854,12.9,12.771,12.818,168663,0
2013-01-16,12.762,12.808,12.633,12.633,125436,0
2013-01-17,12.725,12.8,12.597,12.718,208448,0
2013-01-18,12.762,12.818,12.633,12.681,125789,0
2013-01-22,12.725,12.734,12.265,12.597,205113,0
2013-01-23,12.625,12.662,12.533,12.588,336552,0
2013-01-24,12.579,12.919,12.579,12.835,454132,0
2013-01-25,12.854,12.892,12.734,12.844,136684,0
2013-01-28,12.844,12.892,12.643,12.725,121086,0
2013-01-29,12.734,12.762,12.525,12.606,119717,0
2013-01-30,12.662,12.7,12.488,12.579,180366,0
2013-01-31,12.588,12.69,12.473,12.633,187240,0
2013-02-01,12.718,12.854,12.625,12.69,158691,0
2013-02-04,12.653,12.681,12.332,12.377,112554,0
2013-02-05,12.44,12.781,12.387,12.412,219437,0
2013-02-06,12.569,15.122,12.55,14.387,606278,0
2013-02-07,14.26,14.406,13.628,13.644,267230,0
2013-02-08,13.681,13.763,13.358,13.533,151360,0
2013-02-11,13.498,13.763,13.157,13.717,116514,0
2013-02-12,13.727,13.773,13.672,13.773,137616,0
2013-02-13,13.745,13.773,13.479,13.488,152355,0
2013-02-14,13.406,13.773,13.396,13.681,168262,0
2013-02-15,13.745,13.8,13.415,13.589,78766,0
2013-02-19,13.56,13.727,13.442,13.653,180512,0
2013-02-20,13.727,13.773,13.396,13.424,80834,0
2013-02-21,13.386,13.386,13.148,13.332,256020,0
2013-02-22,13.424,13.424,12.909,13.349,404230,0
2013-02-25,13.415,13.433,12.983,13.01,179577,0
2013-02-26,13.094,13.276,13.03,13.13,229697,0
2013-02-27,13.148,13.349,12.469,13.176,198003,0
2013-02-28,13.185,13.589,13.157,13.349,337932,0
2013-03-01,13.232,13.972,13.192,13.837,600575,0
2013-03-04,13.884,14.588,13.884,14.233,337566,0
2013-03-05,14.342,14.556,14.185,14.46,157907,0
2013-03-06,14.518,14.681,14.333,14.544,99600,0
2013-03-07,14.588,14.588,14.323,14.46,96978,0
2013-03-08,14.607,14.764,14.214,14.681,97344,0
2013-03-11,14.627,14.627,14.122,14.518,184913,0
2013-03-12,14.489,14.829,14.479,14.607,161440,0
2013-03-13,14.663,14.829,14.333,14.646,106844,0
2013-03-14,14.719,14.92,14.562,14.893,292775,0
2013-03-15,14.939,15.012,14.746,14.837,264635,0
2013-03-18,14.764,15.095,14.653,14.915,153474,0
2013-03-19,14.911,15.057,14.7,14.911,121904,0
2013-03-20,14.939,15.141,14.939,15.131,117127,0
2013-03-21,14.968,15.141,14.911,15.022,70644,0
2013-03-22,14.92,15.114,14.369,14.949,121980,0
2013-03-25,15.012,15.287,14.893,15.179,158489,0
2013-03-26,15.287,15.287,14.939,15.095,131482,0
2013-03-27,14.984,15.105,14.911,15.049,107064,0
2013-03-28,15.065,15.114,14.893,15.031,293738,0
2013-04-01,15.003,15.085,14.617,14.854,85505,0
2013-04-02,14.883,14.93,14.434,14.554,89689,0
2013-04-03,14.554,14.554,14.285,14.443,168160,0
2013-04-04,14.425,14.7,14.397,14.58,133198,0
2013-04-05,14.323,14.416,14.073,14.224,129797,0
2013-04-08,14.268,14.535,14.224,14.527,80340,0
2013-04-09,14.499,14.518,13.982,14.02,92569,0
2013-04-10,14.105,14.868,14.04,14.764,131627,0
2013-04-11,14.792,14.854,14.627,14.719,91989,0
2013-04-12,14.653,14.819,14.434,14.588,111288,0
2013-04-15,14.489,14.627,13.488,13.618,120932,0
2013-04-16,13.745,14.019,13.681,13.939,91462,0
2013-04-17,13.901,13.939,13.396,13.698,84931,0
2013-04-18,13.837,13.875,13.332,13.424,92058,0
2013-04-19,13.433,13.707,13.406,13.628,91526,0
2013-04-22,13.707,13.707,13.114,13.662,129129,0
2013-04-23,13.763,13.982,13.653,13.837,116274,0
2013-04-24,13.818,13.818,13.377,13.506,112756,0
2013-04-25,13.515,13.636,13.471,13.589,105213,0
2013-04-26,13.569,13.569,13.332,13.461,77744,0
2013-04-29,13.406,13.93,13.406,13.707,80771,0
2013-04-30,13.727,14.146,13.569,13.884,276868,0
2013-05-01,12.854,12.854,11.231,11.486,1440141,0
2013-05-02,11.476,11.793,11.317,11.734,536670,0
2013-05-03,11.899,12.251,11.843,12.101,271815,0
2013-05-06,12.139,12.139,11.744,11.919,256056,0
2013-05-07,11.889,12.026,11.774,11.946,208461,0
2013-05-08,11.956,11.956,11.744,11.899,171455,0
2013-05-09,11.928,12.293,11.789,12.203,141383,0
2013-05-10,12.229,12.342,12.12,12.293,117413,0
2013-05-13,12.303,12.533,12.092,12.516,151412,0
2013-05-14,12.497,12.541,12.323,12.44,344747,0
2013-05-15,12.377,12.835,12.148,12.752,401583,0
2013-05-16,12.7,12.983,12.55,12.854,345902,0
2013-05-17,12.844,13.066,12.69,13.037,205251,0
2013-05-20,13,13.323,12.883,13.13,353373,0
2013-05-21,13.103,13.341,13.047,13.25,121470,0
2013-05-22,13.306,13.763,13.276,13.644,317022,0
2013-05-23,13.543,13.8,13.479,13.551,201829,0
2013-05-24,13.471,13.488,13.232,13.433,93887,0
2013-05-28,13.569,13.875,13.515,13.773,139519,0
2013-05-29,13.653,13.727,13.306,13.341,155991,0
2013-05-30,13.341,13.69,13.341,13.672,156694,0
2013-05-31,13.56,13.782,13.498,13.672,146914,0
2013-06-03,13.698,13.81,13.451,13.609,281820,0
2013-06-04,13.589,13.782,13.396,13.609,157974,0
2013-06-05,13.569,13.69,13.461,13.589,110702,0
2013-06-06,13.551,13.875,13.551,13.875,103340,0
2013-06-07,13.991,13.991,13.672,13.745,119361,0
2013-06-10,13.771,13.771,13.515,13.579,91387,0
2013-06-11,13.488,13.672,13.13,13.506,105523,0
2013-06-12,13.636,13.644,13.368,13.386,104938,0
2013-06-13,13.323,13.837,13.314,13.81,52546,0
2013-06-14,13.827,13.939,13.618,13.865,146689,0
2013-06-17,14.02,14.04,13.818,13.956,139878,0
2013-06-18,13.773,14.252,13.727,14.069,217072,0
2013-06-19,14.02,14.04,13.865,13.911,144622,0
2013-06-20,13.727,13.782,13.515,13.644,137570,0
2013-06-21,13.727,13.884,13.636,13.81,278440,0
2013-06-24,13.773,13.855,13.569,13.755,136593,0
2013-06-25,13.875,13.875,12.892,13.157,212578,0
2013-06-26,13.232,13.569,13.047,13.192,130518,0
2013-06-27,13.306,13.609,13.234,13.533,115554,0
2013-06-28,13.461,13.533,13.314,13.406,268948,0
2013-07-01,13.488,13.698,13.488,13.618,91864,0
2013-07-02,13.569,13.837,13.543,13.818,77386,0
2013-07-03,13.698,13.773,13.498,13.727,69150,0
2013-07-05,13.982,14.086,13.773,14.069,100687,0
2013-07-08,14.077,14.252,13.982,14.156,63758,0
2013-07-09,14.204,14.562,14.112,14.387,79714,0
2013-07-10,14.378,14.69,14.378,14.681,131029,0
2013-07-11,14.792,14.82,14.518,14.554,62287,0
2013-07-12,14.489,14.607,14.369,14.508,83206,0
2013-07-15,14.508,14.663,14.425,14.489,142044,0
2013-07-16,14.508,14.508,14.315,14.36,147334,0
2013-07-17,14.397,14.479,14.204,14.233,266954,0
2013-07-18,14.233,14.434,14.077,14.252,238332,0
2013-07-19,14.323,14.36,14.139,14.295,180682,0
2013-07-22,14.224,14.285,14.187,14.224,75792,0
2013-07-23,14.204,14.233,13.964,14.001,78489,0
2013-07-24,14.121,14.277,13.956,14.146,66647,0
2013-07-25,14.096,14.617,13.681,14.527,70770,0
2013-07-26,14.387,14.397,14.02,14.04,53113,0
2013-07-29,14.04,14.04,13.773,13.795,45164,0
2013-07-30,13.884,14.233,13.884,14.175,80391,0
2013-07-31,14.333,15.499,14.333,15.314,191628,0
2013-08-01,15.382,15.82,15.364,15.606,186897,0
2013-08-02,15.49,15.636,15.49,15.597,136953,0
2013-08-05,15.528,15.747,15.433,15.606,110573,0
2013-08-06,15.597,15.646,15.433,15.537,90253,0
2013-08-07,15.528,15.537,15.222,15.295,57782,0
2013-08-08,15.423,15.572,15.324,15.374,68297,0
2013-08-09,15.382,15.409,15.039,15.222,55557,0
2013-08-12,15.075,15.344,15.075,15.251,97370,0
2013-08-13,15.241,15.433,15.141,15.388,67532,0
2013-08-14,15.423,15.674,15.354,15.49,116471,0
2013-08-15,15.354,15.442,15.065,15.196,202963,0
2013-08-16,15.105,15.728,15.012,15.656,349139,0
2013-08-19,15.656,15.656,15.374,15.423,145468,0
2013-08-20,15.442,15.656,15.442,15.572,129511,0
2013-08-21,15.555,15.755,15.423,15.589,170843,0
2013-08-22,15.656,15.801,15.572,15.606,229458,0
2013-08-23,15.589,15.674,15.49,15.589,74702,0
2013-08-26,15.58,15.616,15.509,15.555,84819,0
2013-08-27,15.382,15.535,15.122,15.15,220514,0
2013-08-28,15.196,15.374,14.968,15.214,92259,0
2013-08-29,15.26,15.564,15.241,15.452,68403,0
2013-08-30,15.388,15.388,14.863,14.939,200951,0
2013-09-03,15.15,15.374,14.949,15.344,128550,0
2013-09-04,15.344,15.499,15.241,15.287,98963,0
2013-09-05,15.354,15.433,15.241,15.26,65515,0
2013-09-06,15.396,15.495,14.911,15.354,166568,0
2013-09-09,15.414,15.719,15.414,15.701,74995,0
2013-09-10,15.701,15.882,15.7,15.872,76117,0
2013-09-11,15.83,15.882,15.626,15.683,91062,0
2013-09-12,15.626,15.683,15.49,15.49,39367,0
2013-09-13,15.572,15.683,15.49,15.597,26427,0
2013-09-16,15.616,15.636,15.423,15.606,86661,0
2013-09-17,15.606,15.892,15.546,15.764,83622,0
2013-09-18,15.801,16.066,15.589,15.979,74068,0
2013-09-19,15.996,16.381,15.83,16.323,72176,0
2013-09-20,16.342,16.381,16.096,16.124,173152,0
2013-09-23,16.066,16.235,15.656,16.169,120130,0
2013-09-24,16.161,16.342,15.764,16.206,208543,0
2013-09-25,16.27,16.516,15.979,16.27,95624,0
2013-09-26,16.352,16.391,16.169,16.307,53586,0
2013-09-27,16.161,16.298,15.979,16.223,57940,0
2013-09-30,16.058,16.333,16.058,16.242,163478,0
2013-10-01,16.197,16.419,16.169,16.381,72645,0
2013-10-02,16.206,16.437,16.206,16.41,90237,0
2013-10-03,16.419,16.516,16.058,16.232,64877,0
2013-10-04,16.187,16.401,16.187,16.27,64701,0
2013-10-07,16.086,16.232,15.83,15.931,81226,0
2013-10-08,15.912,15.912,15.452,15.701,97477,0
2013-10-09,15.719,15.892,15.537,15.665,83973,0
2013-10-10,15.848,16.076,15.848,16.048,50644,0
2013-10-11,15.979,16.419,15.857,16.419,97366,0
2013-10-14,16.288,16.489,16.115,16.489,129171,0
2013-10-15,16.41,16.516,16.278,16.453,60118,0
2013-10-16,16.526,16.611,16.479,16.498,84190,0
2013-10-17,16.362,16.62,16.362,16.546,87785,0
2013-10-18,16.719,16.719,16.479,16.526,233212,0
2013-10-21,16.62,16.739,16.437,16.462,90723,0
2013-10-22,16.526,16.62,16.352,16.437,66772,0
2013-10-23,16.307,16.526,16.179,16.27,80376,0
2013-10-24,16.342,16.479,15.969,16.371,120036,0
2013-10-25,16.447,16.498,16.187,16.223,162389,0
2013-10-28,16.058,16.215,15.857,15.979,160209,0
2013-10-29,16.058,16.261,15.848,15.912,117626,0
2013-10-30,16.066,18.362,16.066,18.025,1083567,0
2013-10-31,18.095,18.207,17.509,18.079,254587,0
2013-11-01,18.043,18.362,17.637,18.327,244073,0
2013-11-04,18.362,18.621,18.237,18.308,353966,0
2013-11-05,18.354,18.51,18.245,18.401,107062,0
2013-11-06,18.573,18.822,18.093,18.362,86730,0
2013-11-07,18.51,18.52,17.748,17.912,157403,0
2013-11-08,17.902,18.446,17.656,18.354,118388,0
2013-11-11,18.381,18.539,18.227,18.391,73407,0
2013-11-12,18.281,18.686,18.153,18.601,110672,0
2013-11-13,18.446,18.548,18.227,18.362,209111,0
2013-11-14,18.391,18.391,18.253,18.362,163377,0
2013-11-15,18.336,18.475,18.087,18.391,140387,0
2013-11-18,18.41,18.556,18.245,18.372,75696,0
2013-11-19,18.327,18.694,18.061,18.124,92358,0
2013-11-20,18.207,18.299,17.959,18.153,73428,0
2013-11-21,18.272,18.566,18.07,18.162,174587,0
2013-11-22,17.959,18.573,17.94,18.556,156941,0
2013-11-25,18.629,18.822,18.483,18.611,157269,0
2013-11-26,18.667,18.851,18.556,18.556,100851,0
2013-11-27,18.629,18.757,18.455,18.694,148597,0
2013-11-29,18.822,18.822,18.483,18.53,81209,0
2013-12-02,18.548,18.548,17.885,17.996,107605,0
2013-12-03,17.922,18.061,17.738,17.851,82664,0
2013-12-04,17.767,17.894,17.271,17.675,147231,0
2013-12-05,17.637,17.812,17.401,17.436,177962,0
2013-12-06,17.675,17.996,17.611,17.618,78092,0
2013-12-09,17.694,17.803,17.382,17.796,79615,0
2013-12-10,17.803,17.812,17.501,17.675,120566,0
2013-12-11,17.647,17.647,16.903,17.077,110653,0
2013-12-12,17.125,17.474,17.068,17.125,102154,0
2013-12-13,17.179,17.474,17.068,17.455,136599,0
2013-12-16,17.836,19.376,17.65,18.639,398317,0
2013-12-17,18.6,18.702,18.269,18.629,142556,0
2013-12-18,18.6,18.961,18.352,18.895,153299,0
2013-12-19,18.923,18.998,18.555,18.61,78754,0
2013-12-20,18.73,19.386,18.702,19.357,272823,0
2013-12-23,19.386,19.726,19.173,19.294,111251,0
2013-12-24,19.367,19.504,19.23,19.367,48632,0
2013-12-26,19.514,19.523,19.23,19.329,63046,0
2013-12-27,19.396,19.396,19.136,19.21,48488,0
2013-12-30,19.154,19.416,18.998,19.276,78404,0
2013-12-31,19.329,19.329,18.823,18.888,105841,0
2014-01-02,18.749,18.749,18.214,18.572,82805,0
2014-01-03,18.582,18.804,18.436,18.666,144396,0
2014-01-06,18.693,18.693,18.444,18.6,79187,0
2014-01-07,18.639,19.23,18.528,19.081,80271,0
2014-01-08,19.018,19.071,18.565,18.639,87094,0
2014-01-09,18.739,18.739,18.241,18.565,60556,0
2014-01-10,18.61,18.61,18.214,18.453,80705,0
2014-01-13,18.36,18.518,17.687,17.88,95219,0
2014-01-14,17.984,18.481,17.771,18.334,70629,0
2014-01-15,18.399,18.555,18.287,18.444,84969,0
2014-01-16,18.37,18.473,18.066,18.185,70089,0
2014-01-17,17.984,18.305,17.984,18.224,50156,0
2014-01-21,18.334,18.473,18.11,18.453,61312,0
2014-01-22,18.453,18.639,18.189,18.591,63929,0
2014-01-23,18.538,18.538,17.873,18.426,82498,0
2014-01-24,18.259,18.259,17.346,17.607,136923,0
2014-01-27,17.678,17.79,16.883,16.968,143548,0
2014-01-28,17.077,17.723,17.015,17.697,142666,0
2014-01-29,17.318,17.511,16.958,17.115,130641,0
2014-01-30,17.262,17.658,17.024,17.447,106608,0
2014-01-31,17.096,17.189,16.533,16.737,219252,0
2014-02-03,16.727,16.829,15.973,16.319,157720,0
2014-02-04,16.377,16.774,16.114,16.563,130698,0
2014-02-05,16.764,16.764,16.283,16.653,138995,0
2014-02-06,16.755,16.932,16.581,16.813,102089,0
2014-02-07,17.105,17.161,16.319,16.348,211179,0
2014-02-10,16.266,16.813,15.983,16.803,170921,0
2014-02-11,16.93,17.015,16.494,17.005,208791,0
2014-02-12,19.773,20.041,18.998,19.406,887011,0
2014-02-13,19.23,19.773,18.915,19.753,289325,0
2014-02-14,19.709,19.763,19.203,19.367,280051,0
2014-02-18,19.357,19.792,19.173,19.636,162326,0
2014-02-19,19.486,19.681,19.046,19.071,106324,0
2014-02-20,19.376,19.671,19.21,19.257,135152,0
2014-02-21,19.357,19.581,19.183,19.486,193826,0
2014-02-24,19.514,19.571,19.036,19.164,256588,0
2014-02-25,19.21,19.591,19.061,19.294,166344,0
2014-02-26,19.396,20.051,19.26,19.848,204280,0
2014-02-27,19.718,20.381,19.69,20.076,204466,0
2014-02-28,19.967,20.364,19.938,20.223,187642,0
2014-03-03,19.967,20.224,18.473,20.015,105852,0
2014-03-04,20.401,20.855,20.041,20.263,217040,0
2014-03-05,20.172,20.337,19.92,20.216,66696,0
2014-03-06,20.224,20.355,19.957,20.163,83796,0
2014-03-07,20.557,20.643,20.153,20.52,84050,0
2014-03-10,20.419,20.599,20.134,20.458,70025,0
2014-03-11,20.458,20.489,19.928,20.153,205486,0
2014-03-12,20.4,20.4,19.596,20.014,205839,0
2014-03-13,20.153,20.172,19.855,19.947,172822,0
2014-03-14,19.829,20.114,19.642,19.847,78275,0
2014-03-17,20.04,20.143,19.568,19.771,124365,0
2014-03-18,19.625,20.264,19.578,20.264,112298,0
2014-03-19,20.244,20.392,19.986,20.234,131926,0
2014-03-20,20.224,20.726,20.143,20.338,174429,0
2014-03-21,20.356,20.45,19.8,19.838,329262,0
2014-03-24,19.847,20.006,19.564,19.771,129294,0
2014-03-25,19.874,20.058,19.431,19.724,120795,0
2014-03-26,19.829,19.884,19.412,19.476,165627,0
2014-03-27,19.501,19.669,19.299,19.642,190065,0
2014-03-28,19.642,19.893,18.974,19.272,125812,0
2014-03-31,19.344,20.302,19.344,19.771,173036,0
2014-04-01,20.068,20.172,19.717,20.068,110261,0
2014-04-02,19.679,20.216,19.679,20.134,106262,0
2014-04-03,20.153,20.153,19.606,19.8,110196,0
2014-04-04,19.956,19.986,19.066,19.235,145130,0
2014-04-07,19.431,19.431,18.622,19.253,154365,0
2014-04-08,19.272,19.596,19.012,19.448,177863,0
2014-04-09,19.606,19.865,19.299,19.847,133956,0
2014-04-10,19.829,19.829,18.632,19.057,132275,0
2014-04-11,18.797,19.392,18.584,19.076,207486,0
2014-04-14,19.307,19.476,18.688,18.984,137651,0
2014-04-15,18.846,19.215,18.52,19.076,124788,0
2014-04-16,19.198,19.355,18.927,19.215,82128,0
2014-04-17,19.538,19.81,19.215,19.734,74828,0
2014-04-21,19.717,19.79,19.484,19.633,55358,0
2014-04-22,19.679,20.086,19.615,19.838,90199,0
2014-04-23,19.893,19.961,19.528,19.8,126809,0
2014-04-24,19.884,20.244,19.707,20.096,212749,0
2014-04-25,19.937,20.04,19.661,19.874,212215,0
2014-04-28,19.966,20.244,19.52,19.633,268350,0
2014-04-29,19.493,19.937,19.335,19.501,169748,0
2014-04-30,20.04,21.517,19.781,21.442,994148,0
2014-05-01,21.403,22.073,21.246,21.793,414734,0
2014-05-02,21.907,22.026,21.199,21.284,179153,0
2014-05-05,21.19,21.229,20.383,20.579,329007,0
2014-05-06,21.089,21.089,20.282,20.356,268088,0
2014-05-07,20.43,21.082,19.947,21.044,290952,0
2014-05-08,20.736,21.451,20.44,20.588,334858,0
2014-05-09,20.486,20.636,20.234,20.44,394621,0
2014-05-12,20.698,21.117,20.541,20.726,344338,0
2014-05-13,20.708,20.895,20.163,20.579,347994,0
2014-05-14,20.559,20.559,20.096,20.172,160581,0
2014-05-15,20.006,20.163,19.291,20.023,272311,0
2014-05-16,19.986,19.986,19.528,19.829,129715,0
2014-05-19,19.79,20.167,19.724,19.751,188818,0
2014-05-20,19.558,19.874,19.325,19.625,234439,0
2014-05-21,19.698,19.874,19.382,19.698,210124,0
2014-05-22,19.707,20.106,19.493,19.947,174651,0
2014-05-23,19.91,20.486,19.6,20.411,204610,0
2014-05-27,20.579,21.082,20.402,20.858,134653,0
2014-05-28,19.254,21.18,19.254,20.809,161440,0
2014-05-29,20.839,21.321,20.402,20.531,178833,0
2014-05-30,20.597,20.682,20.143,20.43,204100,0
2014-06-02,20.44,20.688,20.086,20.504,203545,0
2014-06-03,20.494,20.494,19.734,20.189,202924,0
2014-06-04,20.058,20.573,19.996,20.114,81482,0
2014-06-05,20.163,20.839,19.893,20.809,92370,0
2014-06-06,20.966,21.571,20.84,21.294,162264,0
2014-06-09,21.229,21.848,21.209,21.488,178561,0
2014-06-10,21.507,21.664,21.014,21.219,134247,0
2014-06-11,21.062,21.062,20.484,20.519,130651,0
2014-06-12,20.538,20.576,20.177,20.316,112968,0
2014-06-13,20.466,20.576,20.193,20.307,81968,0
2014-06-16,20.259,20.846,20.138,20.78,176698,0
2014-06-17,20.679,20.911,20.408,20.501,106769,0
2014-06-18,20.466,20.754,19.822,20.177,117782,0
2014-06-19,20.316,20.379,19.923,20.167,63604,0
2014-06-20,20.288,20.456,19.97,20.408,220681,0
2014-06-23,20.212,20.456,19.931,20,142666,0
2014-06-24,20.027,20.352,19.869,20.202,153598,0
2014-06-25,20.101,20.484,20.086,20.389,118885,0
2014-06-26,20.417,20.669,20.054,20.101,104586,0
2014-06-27,19.941,20.101,19.737,19.95,260286,0
2014-06-30,19.774,20.249,19.598,20.167,88820,0
2014-07-01,20.278,20.725,20.036,20.538,164908,0
2014-07-02,20.492,20.706,20.334,20.436,141176,0
2014-07-03,20.576,20.893,20.484,20.856,94763,0
2014-07-07,20.734,20.856,20.523,20.604,106015,0
2014-07-08,20.633,20.651,20.298,20.519,91137,0
2014-07-09,20.614,20.715,20.514,20.623,64117,0
2014-07-10,20.22,20.528,20.119,20.278,86334,0
2014-07-11,20.239,20.389,20.109,20.269,44543,0
2014-07-14,20.446,20.856,19.98,20.744,108148,0
2014-07-15,20.734,20.734,20.081,20.278,118893,0
2014-07-16,20.379,20.51,20.054,20.278,79405,0
2014-07-17,20.288,20.346,19.896,20.017,84915,0
2014-07-18,19.96,20.725,19.96,20.623,101964,0
2014-07-21,20.51,20.51,20.044,20.259,79786,0
2014-07-22,20.334,20.706,20.288,20.623,99803,0
2014-07-23,20.763,21.199,20.651,20.866,126044,0
2014-07-24,20.807,21.124,20.342,20.576,178828,0
2014-07-25,20.408,20.408,20.129,20.202,112675,0
2014-07-28,20.288,20.288,19.701,20.036,147235,0
2014-07-29,20.036,20.501,19.923,20.307,248822,0
2014-07-30,20.426,20.582,20.119,20.229,98277,0
2014-07-31,19.914,19.914,18.164,18.527,262816,0
2014-08-01,18.554,18.554,17.968,18.21,175616,0
2014-08-04,18.293,18.777,17.578,18.639,312002,0
2014-08-05,17.427,17.883,16.019,17.214,1024019,0
2014-08-06,16.981,17.269,16.776,16.924,363667,0
2014-08-07,17.045,17.288,16.766,16.972,332297,0
2014-08-08,16.991,17.436,16.952,17.401,215407,0
2014-08-11,17.464,17.744,17.195,17.464,239313,0
2014-08-12,17.382,17.578,17.306,17.427,163639,0
2014-08-13,17.446,17.72,17.372,17.549,198232,0
2014-08-14,17.568,17.617,17.401,17.473,128832,0
2014-08-15,17.744,17.763,17.018,17.344,277554,0
2014-08-18,17.464,17.707,17.232,17.688,356455,0
2014-08-19,17.792,18.285,17.269,18.21,173970,0
2014-08-20,18.105,18.105,17.819,17.939,140717,0
2014-08-21,17.958,18.025,17.669,17.939,123466,0
2014-08-22,17.968,18.23,17.725,18.105,196591,0
2014-08-25,18.19,18.406,18.105,18.155,122116,0
2014-08-26,18.173,18.6,16.134,18.527,136815,0
2014-08-27,18.694,18.74,18.477,18.582,201697,0
2014-08-28,18.452,18.629,18.368,18.377,199303,0
2014-08-29,18.462,18.74,18.276,18.694,114518,0
2014-09-02,18.786,19.113,18.58,18.916,156875,0
2014-09-03,19.002,19.086,18.76,18.853,100291,0
2014-09-04,19.012,19.05,18.61,18.825,126769,0
2014-09-05,18.76,19.113,18.61,18.936,126483,0
2014-09-08,18.891,18.954,18.321,18.517,163098,0
2014-09-09,18.554,18.554,17.744,17.792,229136,0
2014-09-10,17.901,18.184,17.773,17.94,229145,0
2014-09-11,17.819,18.305,17.754,18.147,152182,0
2014-09-12,18.082,18.302,17.819,17.893,114598,0
2014-09-15,17.884,18.072,17.687,17.921,105071,0
2014-09-16,17.716,18.202,17.716,17.988,120190,0
2014-09-17,18.044,18.149,17.8,17.931,146764,0
2014-09-18,18.026,18.342,17.909,18.315,123818,0
2014-09-19,18.39,18.662,18.39,18.501,394584,0
2014-09-22,18.4,18.505,18.044,18.166,125028,0
2014-09-23,18.063,18.464,18.026,18.063,144147,0
2014-09-24,18.147,18.4,17.901,18.305,123146,0
2014-09-25,18.222,18.371,17.95,18.175,131413,0
2014-09-26,18.202,18.476,17.775,18.447,109208,0
2014-09-29,18.175,18.595,18.175,18.315,132404,0
2014-09-30,18.287,18.586,18.259,18.324,281820,0
2014-10-01,18.259,18.259,17.819,17.874,152531,0
2014-10-02,17.848,18.466,17.848,18.305,137445,0
2014-10-03,18.521,19.12,18.342,19.009,157728,0
2014-10-06,19.019,19.019,18.605,18.625,171990,0
2014-10-07,18.428,18.802,18.184,18.438,355436,0
2014-10-08,18.352,19.58,18.157,19.56,309818,0
2014-10-09,19.59,19.598,18.681,18.699,202561,0
2014-10-10,18.868,19.139,18.501,18.605,209787,0
2014-10-13,18.662,19.467,18.466,18.887,230105,0
2014-10-14,19.129,19.252,18.736,18.811,302237,0
2014-10-15,18.4,19.097,17.462,18.914,319706,0
2014-10-16,18.511,19.009,18.476,18.699,364684,0
2014-10-17,18.99,19.214,18.755,19.027,174828,0
2014-10-20,18.887,19.063,18.511,18.586,250411,0
2014-10-21,18.634,19.139,18.418,19.093,255279,0
2014-10-22,19.363,19.363,18.859,18.99,385855,0
2014-10-23,19.139,19.449,18.736,19.353,251630,0
2014-10-24,19.412,19.57,19.009,19.047,216269,0
2014-10-27,18.841,19.261,18.699,19.214,346752,0
2014-10-28,19.253,20.292,19.083,20.01,274734,0
2014-10-29,20.341,21.966,20.341,21.116,576763,0
2014-10-30,20.992,21.625,20.992,21.574,342432,0
2014-10-31,22.004,22.202,21.583,21.677,363981,0
2014-11-03,21.677,21.884,21.41,21.648,252775,0
2014-11-04,21.63,21.994,21.481,21.526,271463,0
2014-11-05,21.696,21.932,21.376,21.583,154824,0
2014-11-06,21.658,22.033,21.583,21.957,193849,0
2014-11-07,21.928,22.054,21.62,21.732,278574,0
2014-11-10,21.63,22.033,21.63,21.884,318081,0
2014-11-11,21.921,22.088,21.808,21.937,284228,0
2014-11-12,21.864,22.473,21.611,22.313,256822,0
2014-11-13,22.604,22.604,22.088,22.183,194584,0
2014-11-14,22.143,22.38,21.788,22.211,294845,0
2014-11-17,22.133,22.434,21.798,21.903,173837,0
2014-11-18,21.947,22.153,21.732,21.854,210700,0
2014-11-19,21.761,21.826,21.284,21.376,158253,0
2014-11-20,21.246,21.668,21.088,21.434,154785,0
2014-11-21,21.808,21.921,21.248,21.434,155291,0
2014-11-24,21.443,21.526,21.189,21.443,212491,0
2014-11-25,21.462,22.153,21.462,21.724,191816,0
2014-11-26,22.004,22.416,21.821,22.294,187216,0
2014-11-28,22.313,22.483,21.817,21.854,71356,0
2014-12-01,21.724,21.903,21.424,21.62,160285,0
2014-12-02,21.658,22.088,21.62,21.903,144630,0
2014-12-03,21.928,22.444,21.719,21.976,195924,0
2014-12-04,21.921,22.23,21.62,21.798,156665,0
2014-12-05,21.826,22.36,21.826,22.275,145811,0
2014-12-08,22.193,22.473,21.894,22.024,208250,0
2014-12-09,21.732,22.565,21.519,22.416,191341,0
2014-12-10,22.351,22.585,21.805,21.861,139310,0
2014-12-11,22.051,22.699,22.032,22.114,135008,0
2014-12-12,21.814,22.192,21.721,22.041,230000,0
2014-12-15,22.192,22.239,21.308,21.692,181079,0
2014-12-16,21.768,22.206,21.645,21.73,155484,0
2014-12-17,21.768,22.39,21.645,22.124,232386,0
2014-12-18,22.483,22.661,22.284,22.341,426915,0
2014-12-19,22.454,22.709,22.099,22.69,623914,0
2014-12-22,22.754,22.991,22.651,22.812,251458,0
2014-12-23,22.859,23.122,22.699,23.035,154532,0
2014-12-24,23.045,23.083,21.164,23.019,163078,0
2014-12-26,23.045,23.093,22.915,23.019,141191,0
2014-12-29,23.035,23.253,22.895,22.925,120072,0
2014-12-30,22.885,23.103,22.784,22.982,106637,0
2014-12-31,23.045,23.065,22.643,22.699,138767,0
2015-01-02,22.812,22.934,22.247,22.69,126336,0
2015-01-05,22.501,22.745,22.351,22.53,178417,0
2015-01-06,22.53,22.575,21.515,21.983,245906,0
2015-01-07,22.114,22.177,21.871,22.012,181482,0
2015-01-08,22.239,22.633,22.087,22.152,135345,0
2015-01-09,22.087,22.284,21.926,22.087,108319,0
2015-01-12,22.069,22.275,21.673,22.162,80324,0
2015-01-13,22.754,22.802,21.964,22.275,126142,0
2015-01-14,22.022,22.22,21.607,21.73,108908,0
2015-01-15,21.692,21.739,21.193,21.352,110530,0
2015-01-16,21.269,21.814,21.269,21.702,121962,0
2015-01-20,21.635,21.983,21.288,21.476,124066,0
2015-01-21,21.389,21.531,21.014,21.288,126277,0
2015-01-22,21.298,22.293,21.232,22.22,106559,0
2015-01-23,22.079,22.395,21.926,22.132,74131,0
2015-01-26,22.096,22.142,21.57,21.993,60422,0
2015-01-27,21.692,22.192,21.617,21.702,105415,0
2015-01-28,21.739,21.861,21.352,21.588,194257,0
2015-01-29,21.645,22.182,21.495,22.114,104108,0
2015-01-30,21.881,22.247,21.861,22.012,230892,0
2015-02-02,22.022,22.284,21.795,22.266,108690,0
2015-02-03,22.322,22.905,22.322,22.774,159505,0
2015-02-04,22.585,23.055,22.454,22.605,107148,0
2015-02-05,22.869,23.263,22.699,23.233,91209,0
2015-02-06,23.271,23.423,22.694,22.934,96628,0
2015-02-09,22.869,23.413,22.585,22.991,93573,0
2015-02-10,23.243,23.498,22.869,22.991,104059,0
2015-02-11,21.617,23.508,21.11,21.851,267057,0
2015-02-12,22.096,22.114,21.55,21.617,248238,0
2015-02-13,21.635,21.91,21.598,21.861,119337,0
2015-02-17,21.881,22.256,21.861,22.06,95805,0
2015-02-18,22.735,22.821,22.275,22.37,107312,0
2015-02-19,22.398,22.633,22.172,22.511,92138,0
2015-02-20,22.575,22.651,22.06,22.172,198340,0
2015-02-23,22.172,22.434,21.851,22.416,363823,0
2015-02-24,22.341,22.839,22.341,22.681,142591,0
2015-02-25,22.69,22.895,22.06,22.322,490291,0
2015-02-26,22.463,22.651,22.331,22.463,151450,0
2015-02-27,22.434,22.623,22.172,22.201,118879,0
2015-03-02,22.239,22.681,22.201,22.424,106308,0
2015-03-03,22.303,22.341,21.935,22.079,314241,0
2015-03-04,22.132,22.132,21.721,21.759,110876,0
2015-03-05,21.598,21.805,20.836,21.053,302442,0
2015-03-06,20.845,21.279,20.639,20.836,136071,0
2015-03-09,20.836,21.336,20.836,21.212,73352,0
2015-03-10,21.119,21.193,20.816,21.063,89723,0
2015-03-11,21.034,21.299,21.004,21.174,83462,0
2015-03-12,21.127,21.743,21.127,21.743,72038,0
2015-03-13,21.743,21.743,21.082,21.308,92138,0
2015-03-16,21.487,21.638,21.251,21.487,120275,0
2015-03-17,21.345,21.487,21.165,21.299,126941,0
2015-03-18,21.421,21.553,20.966,21.401,121121,0
2015-03-19,21.289,21.724,21.289,21.714,72038,0
2015-03-20,21.629,22.083,21.345,21.705,234100,0
2015-03-23,21.638,21.855,21.289,21.327,118690,0
2015-03-24,21.327,22.48,21.053,21.137,150002,0
2015-03-25,21.194,21.543,20.541,20.619,114988,0
2015-03-26,20.504,21.11,20.174,21.063,294183,0
2015-03-27,21.024,21.401,20.874,21.11,108112,0
2015-03-30,21.194,21.553,21.044,21.082,91608,0
2015-03-31,20.939,21.28,20.815,21.09,180913,0
2015-04-01,21.004,21.525,20.874,21.251,78175,0
2015-04-02,21.251,21.582,20.911,21.034,101021,0
2015-04-06,20.948,21.27,20.835,21.014,70134,0
2015-04-07,21.053,21.421,20.864,20.93,71397,0
2015-04-08,20.883,21.072,20.741,20.975,100073,0
2015-04-09,20.975,21.014,20.409,20.815,49618,0
2015-04-10,20.892,21.165,20.787,20.844,41996,0
2015-04-13,20.883,20.958,20.468,20.797,137731,0
2015-04-14,20.835,20.985,20.512,20.864,59239,0
2015-04-15,20.995,21.174,20.805,21.137,130731,0
2015-04-16,21.299,21.327,20.721,21.024,112199,0
2015-04-17,20.854,20.854,20.409,20.787,109381,0
2015-04-20,20.789,21.533,20.789,21.261,127358,0
2015-04-21,21.318,21.318,20.76,20.939,73460,0
2015-04-22,20.751,21.034,20.654,20.815,79544,0
2015-04-23,20.741,20.825,20.637,20.825,96158,0
2015-04-24,20.769,21.034,20.59,20.864,85379,0
2015-04-27,20.844,21.223,20.654,21.044,118372,0
2015-04-28,21.127,21.327,20.712,21.232,142088,0
2015-04-29,21.772,22.612,21.194,21.855,299791,0
2015-04-30,21.855,22.007,21.411,21.497,197921,0
2015-05-01,21.543,21.809,21.401,21.487,194219,0
2015-05-04,21.799,21.799,21.337,21.657,145666,0
2015-05-05,21.573,21.818,20.854,20.93,114988,0
2015-05-06,20.535,21.213,20.535,20.844,142986,0
2015-05-07,20.844,20.844,20.428,20.522,150510,0
2015-05-08,20.787,21.082,20.787,20.892,82936,0
2015-05-11,20.844,21.1,20.779,20.874,129903,0
2015-05-12,20.835,20.835,20.342,20.522,98754,0
2015-05-13,20.531,20.92,20.428,20.797,90444,0
2015-05-14,20.892,21.165,20.646,20.966,85474,0
2015-05-15,20.995,21.318,20.854,21.28,103382,0
2015-05-18,20.583,21.386,20.583,21.308,85918,0
2015-05-19,21.241,21.45,21.044,21.308,65001,0
2015-05-20,21.364,21.647,21.174,21.61,85366,0
2015-05-21,21.573,21.573,21.184,21.194,86108,0
2015-05-22,21.174,21.337,20.58,20.628,166505,0
2015-05-26,20.531,20.769,20.145,20.619,149861,0
2015-05-27,20.654,21.014,20.428,20.779,162802,0
2015-05-28,20.787,21.11,20.504,21.082,89145,0
2015-05-29,21.024,21.034,20.4,20.805,123557,0
2015-06-01,20.995,20.995,20.56,20.948,73666,0
2015-06-02,20.825,21.137,20.76,20.854,59427,0
2015-06-03,20.844,21.327,20.844,21.127,64421,0
2015-06-04,20.958,20.958,20.637,20.815,211567,0
2015-06-05,20.76,21.147,20.76,21.137,78703,0
2015-06-08,21.223,21.381,21.004,21.223,103561,0
2015-06-09,21.174,21.345,21.014,21.165,139018,0
2015-06-10,21.3,22.051,21.3,21.879,172863,0
2015-06-11,21.899,22.248,21.829,21.963,110438,0
2015-06-12,22.041,22.041,21.271,21.271,134949,0
2015-06-15,21.09,21.184,20.547,20.606,215689,0
2015-06-16,20.538,20.984,20.528,20.957,184213,0
2015-06-17,21.033,21.053,20.652,20.71,61999,0
2015-06-18,20.795,21.374,20.795,21.232,91580,0
2015-06-19,21.155,21.241,21.043,21.127,135580,0
2015-06-22,21.174,21.442,21.174,21.319,63368,0
2015-06-23,21.271,21.3,20.643,20.823,124291,0
2015-06-24,20.767,20.862,20.082,20.15,172528,0
2015-06-25,20.293,20.293,19.303,19.627,307687,0
2015-06-26,20.073,21.412,20.054,21.232,532006,0
2015-06-29,21.261,21.908,21.003,21.003,210949,0
2015-06-30,21.451,22.06,21.184,21.726,204078,0
2015-07-01,21.849,22.115,21.48,21.64,113054,0
2015-07-02,21.535,21.708,21.241,21.432,62211,0
2015-07-06,21.29,21.48,21.09,21.338,91474,0
2015-07-07,21.271,21.392,20.795,21.213,79896,0
2015-07-08,21.09,21.451,20.749,20.891,137579,0
2015-07-09,21.127,21.526,20.739,20.777,82527,0
2015-07-10,21.003,21.213,20.929,21.072,128002,0
2015-07-13,21.271,23.218,20.994,22.497,647270,0
2015-07-14,22.647,23.521,22.506,23.369,393957,0
2015-07-15,23.417,23.417,22.884,23.01,240694,0
2015-07-16,23.19,23.798,23.045,23.503,130632,0
2015-07-17,23.437,23.664,22.847,23.019,174530,0
2015-07-20,23.19,23.427,22.829,22.875,170738,0
2015-07-21,22.894,23.045,22.487,22.761,81263,0
2015-07-22,22.629,22.847,22.525,22.771,109791,0
2015-07-23,22.837,22.837,22.031,22.153,97369,0
2015-07-24,22.096,22.24,21.679,21.708,161477,0
2015-07-27,21.65,22.125,21.432,21.602,126001,0
2015-07-28,21.746,21.944,21.062,21.775,207265,0
2015-07-29,21.783,22.428,21.565,22.193,169161,0
2015-07-30,22.06,22.428,21.736,22.354,177897,0
2015-07-31,22.428,22.543,22.011,22.202,94105,0
2015-08-03,22.001,22.221,21.802,22.087,115737,0
2015-08-04,22.06,22.258,21.555,22.021,112422,0
2015-08-05,24.225,27.036,24.176,26.297,1164959,0
2015-08-06,26.4,27.521,26.277,26.598,677583,0
2015-08-07,26.419,27.35,26.419,26.743,348741,0
2015-08-10,27.018,27.216,26.39,26.561,224529,0
2015-08-11,26.505,26.857,26.225,26.637,318360,0
2015-08-12,26.58,26.886,26.343,26.724,355688,0
2015-08-13,26.904,26.942,26.485,26.608,333267,0
2015-08-14,26.515,26.838,26.439,26.608,267055,0
2015-08-17,26.598,27.607,26.535,27.407,167370,0
2015-08-18,27.284,27.862,26.76,26.894,189790,0
2015-08-19,26.788,27.388,26.439,26.932,425479,0
2015-08-20,26.76,26.96,26.2,26.249,219897,0
2015-08-21,25.773,26.2,25.65,25.726,298844,0
2015-08-24,25.194,25.518,23.844,24.377,589045,0
2015-08-25,25.326,25.489,24.576,24.843,396005,0
2015-08-26,25.422,25.508,24.528,25.279,352634,0
2015-08-27,25.394,25.745,24.889,25.223,265686,0
2015-08-28,25.053,25.621,24.766,25.307,312318,0
2015-08-31,25.126,25.64,25.053,25.449,276214,0
2015-09-01,25.081,25.356,24.69,24.833,323372,0
2015-09-02,25.099,25.449,24.938,25.439,308318,0
2015-09-03,25.403,25.773,25.194,25.527,319794,0
2015-09-04,25.155,25.716,25.155,25.374,133475,0
2015-09-08,25.611,25.839,25.336,25.67,191056,0
2015-09-09,25.926,25.926,25.202,25.66,337362,0
2015-09-10,25.526,25.783,25.364,25.726,154529,0
2015-09-11,25.545,25.803,25.468,25.726,170988,0
2015-09-14,25.735,25.754,25.059,25.258,122344,0
2015-09-15,25.393,25.803,25.315,25.64,207503,0
2015-09-16,25.707,25.813,25.468,25.764,122344,0
2015-09-17,25.831,26.011,25.448,25.582,153513,0
2015-09-18,25.277,25.526,24.819,24.915,247517,0
2015-09-21,24.961,25.63,24.961,25.153,237348,0
2015-09-22,24.878,24.925,24.486,24.6,237559,0
2015-09-23,24.686,25.192,24.429,25.162,211252,0
2015-09-24,24.935,25.25,24.84,25.144,133367,0
2015-09-25,25.383,25.383,24.659,24.677,179897,0
2015-09-28,24.562,24.61,23.8,23.808,223028,0
2015-09-29,23.865,24.048,23.522,23.674,261040,0
2015-09-30,23.818,25.25,23.656,25.068,393240,0
2015-10-01,25.03,25.65,24.791,25.162,217847,0
2015-10-02,24.858,24.915,24.134,24.21,135448,0
2015-10-05,24.468,24.878,24.229,24.878,136413,0
2015-10-06,24.81,25.088,24.248,24.314,193947,0
2015-10-07,24.4,24.753,24.2,24.705,112909,0
2015-10-08,24.61,24.839,24.438,24.819,224767,0
2015-10-09,24.849,25.507,24.849,25.411,219841,0
2015-10-12,25.383,25.913,25.383,25.754,80418,0
2015-10-13,25.67,26.089,25.554,25.63,113852,0
2015-10-14,25.611,25.679,24.905,25.25,97498,0
2015-10-15,25.383,25.745,25.001,25.716,93932,0
2015-10-16,25.783,25.783,25.277,25.621,92151,0
2015-10-19,25.526,25.859,25.421,25.831,160690,0
2015-10-20,25.822,26.774,25.582,26.631,280331,0
2015-10-21,26.691,26.709,25.754,25.831,175390,0
2015-10-22,26.011,26.432,25.84,26.127,137440,0
2015-10-23,26.366,26.833,26.137,26.631,127480,0
2015-10-26,26.479,26.765,26.299,26.547,84182,0
2015-10-27,26.469,26.509,25.984,26.202,124756,0
2015-10-28,26.222,27.071,26.127,27.004,164593,0
2015-10-29,26.994,27.184,26.745,27.004,166059,0
2015-10-30,26.928,26.994,26.374,26.813,139011,0
2015-11-02,26.783,27.509,26.602,27.262,273858,0
2015-11-03,27.291,27.499,26.7,27.129,228543,0
2015-11-04,24.954,25.63,21.843,24.945,1418708,0
2015-11-05,24.954,26.183,24.954,26.147,224872,0
2015-11-06,26.173,26.489,25.85,26.251,156310,0
2015-11-09,26.202,26.202,25.345,25.507,108034,0
2015-11-10,25.488,25.966,25.345,25.831,97603,0
2015-11-11,25.966,26.403,25.822,25.85,103159,0
2015-11-12,25.591,25.707,24.724,24.925,159246,0
2015-11-13,24.81,25.582,24.762,25.448,146036,0
2015-11-16,25.468,25.707,25.25,25.621,148343,0
2015-11-17,25.698,26.336,25.554,25.878,141212,0
2015-11-18,26.069,26.099,25.545,26.089,153794,0
2015-11-19,25.974,26.612,25.907,26.459,340822,0
2015-11-20,26.641,27.042,26.27,26.803,200865,0
2015-11-23,26.681,26.803,25.936,25.974,166164,0
2015-11-24,25.831,25.85,25.402,25.65,151803,0
2015-11-25,25.726,25.813,25.383,25.67,114692,0
2015-11-27,25.707,26.079,25.688,26.05,33233,0
2015-11-30,26.05,26.137,25.611,25.698,127586,0
2015-12-01,25.745,25.898,25.563,25.859,162851,0
2015-12-02,25.803,26.127,25.621,25.64,106949,0
2015-12-03,25.764,26.164,25.315,25.402,108836,0
2015-12-04,25.345,25.698,24.486,24.839,184197,0
2015-12-07,24.829,25.231,24.571,25.088,146665,0
2015-12-08,24.839,25.221,24.743,24.782,117740,0
2015-12-09,24.667,25.174,24.167,24.207,270688,0
2015-12-10,24.102,24.177,23.632,23.871,345716,0
2015-12-11,23.479,23.622,23.076,23.2,217156,0
2015-12-14,23.163,23.43,22.779,23.134,113582,0
2015-12-15,23.248,23.46,23.163,23.336,103517,0
2015-12-16,23.44,23.795,23.42,23.747,113012,0
2015-12-17,23.757,24.265,23.698,23.813,142857,0
2015-12-18,23.67,23.747,23.105,23.219,210477,0
2015-12-21,23.479,23.804,23.307,23.603,121154,0
2015-12-22,23.67,24.207,23.498,24.121,114363,0
2015-12-23,24.293,24.513,23.689,23.775,137640,0
2015-12-24,23.738,23.957,23.679,23.842,52648,0
2015-12-28,23.795,24.063,23.382,23.832,102683,0
2015-12-29,23.94,24.351,23.871,24.303,65428,0
2015-12-30,24.312,24.475,23.957,24.322,104668,0
2015-12-31,24.226,24.436,24.004,24.226,140121,0
2016-01-04,23.813,23.957,22.866,22.913,155685,0
2016-01-05,23.01,23.076,22.713,22.874,77630,0
2016-01-06,22.616,22.99,22.414,22.521,103772,0
2016-01-07,22.071,22.739,22.071,22.289,118580,0
2016-01-08,22.511,22.73,21.486,21.551,160612,0
2016-01-11,21.629,22.155,21.438,22.012,143641,0
2016-01-12,22.165,22.284,21.515,21.849,116783,0
2016-01-13,21.879,22.167,20.948,21.064,147479,0
2016-01-14,21.035,21.629,20.66,21.36,277377,0
2016-01-15,20.852,21.083,20.628,21.074,175814,0
2016-01-19,21.313,21.428,20.976,21.245,99030,0
2016-01-20,21.074,21.546,20.508,21.37,129527,0
2016-01-21,21.37,21.466,21.054,21.121,82951,0
2016-01-22,21.438,21.724,21.13,21.61,236992,0
2016-01-25,21.524,21.658,21.025,21.102,80596,0
2016-01-26,21.14,21.466,21.112,21.313,75551,0
2016-01-27,21.207,21.304,20.516,20.651,163000,0
2016-01-28,20.803,21.025,20.699,20.758,93195,0
2016-01-29,20.823,21.379,20.823,21.37,90211,0
2016-02-01,21.227,21.476,19.386,19.597,515523,0
2016-02-02,19.463,20.748,19.463,20.451,191013,0
2016-02-03,20.526,20.526,19.454,19.52,203425,0
2016-02-04,19.589,19.856,19.253,19.263,155223,0
2016-02-05,19.099,19.569,19.013,19.023,219746,0
2016-02-08,18.753,19.08,18.649,18.945,150656,0
2016-02-09,18.734,19.273,18.351,18.428,158986,0
2016-02-10,15.917,16.455,14.286,14.807,1085588,0
2016-02-11,14.385,14.892,14.247,14.595,230284,0
2016-02-12,14.748,15.254,14.748,14.93,315122,0
2016-02-16,15.122,15.333,14.872,15.093,311686,0
2016-02-17,15.16,15.274,14.817,14.988,369611,0
2016-02-18,15.16,15.813,14.978,15.313,274521,0
2016-02-19,15.274,15.544,15.219,15.274,138448,0
2016-02-22,15.363,15.669,15.353,15.496,140892,0
2016-02-23,15.496,15.58,15.381,15.466,130091,0
2016-02-24,15.266,15.466,15.17,15.333,144261,0
2016-02-25,15.41,15.496,15.131,15.4,360930,0
2016-02-26,15.544,15.6,15.16,15.466,215040,0
2016-02-29,15.466,15.62,15.199,15.274,238862,0
2016-03-01,15.447,15.706,15.219,15.688,421793,0
2016-03-02,15.744,16.254,15.744,16.234,340989,0
2016-03-03,16.175,16.77,16.148,16.751,307144,0
2016-03-04,16.683,17.394,16.608,17.278,403748,0
2016-03-07,17.296,17.613,17.202,17.595,197191,0
2016-03-08,17.441,17.745,17.306,17.394,220818,0
2016-03-09,17.441,17.712,17.325,17.47,136731,0
2016-03-10,17.499,17.518,16.988,17.075,297251,0
2016-03-11,17.181,17.46,17.103,17.201,140519,0
2016-03-14,17.093,17.335,16.92,17.065,151975,0
2016-03-15,17.047,17.113,16.776,16.988,130254,0
2016-03-16,16.881,17.305,16.881,17.21,134005,0
2016-03-17,17.24,17.789,17.171,17.702,97344,0
2016-03-18,17.817,17.924,17.562,17.894,231365,0
2016-03-21,17.904,17.904,17.586,17.663,116537,0
2016-03-22,17.548,17.894,17.47,17.73,114594,0
2016-03-23,17.76,17.875,17.538,17.558,114905,0
2016-03-24,17.558,17.894,17.364,17.875,133914,0
2016-03-28,17.991,17.991,17.702,17.837,84595,0
2016-03-29,17.75,18.406,17.682,18.397,78312,0
2016-03-30,18.57,18.926,18.474,18.752,123737,0
2016-03-31,18.705,19.024,18.651,18.889,89531,0
2016-04-01,18.705,19.043,18.542,19.014,146289,0
2016-04-04,18.946,19.137,18.85,18.897,92619,0
2016-04-05,18.811,18.811,18.42,18.56,155515,0
2016-04-06,18.512,18.623,18.464,18.464,96201,0
2016-04-07,18.319,18.579,18.002,18.348,98645,0
2016-04-08,18.435,18.667,18.319,18.454,64900,0
2016-04-11,18.512,18.742,18.126,18.233,94731,0
2016-04-12,18.329,18.657,18.106,18.474,140382,0
2016-04-13,18.55,18.946,18.55,18.936,150061,0
2016-04-14,18.995,19.004,18.772,18.841,83404,0
2016-04-15,18.772,18.88,18.638,18.772,93715,0
2016-04-18,18.802,18.811,18.464,18.762,144582,0
2016-04-19,18.88,19.013,18.415,18.657,176908,0
2016-04-20,18.618,19.68,18.579,19.631,323555,0
2016-04-21,19.525,19.525,18.415,18.733,419354,0
2016-04-22,18.792,19.092,18.705,18.889,111228,0
2016-04-25,18.995,18.995,18.715,18.821,100757,0
2016-04-26,18.936,19.158,18.608,19.072,193312,0
2016-04-27,19.014,19.173,18.377,18.454,124406,0
2016-04-28,18.474,18.742,18.281,18.638,113443,0
2016-04-29,18.667,18.667,18.213,18.339,127530,0
2016-05-02,18.367,18.435,18.106,18.377,106765,0
2016-05-03,18.329,18.608,18.116,18.542,182012,0
2016-05-04,17.364,17.673,15.917,17.364,1229518,0
2016-05-05,16.727,17.451,16.727,17.413,179355,0
2016-05-06,17.364,17.596,17.295,17.46,139883,0
2016-05-09,17.518,17.518,17.113,17.394,246004,0
2016-05-10,17.518,17.692,17.305,17.673,106505,0
2016-05-11,17.702,17.74,17.46,17.586,106766,0
2016-05-12,17.682,17.682,17.075,17.315,95352,0
2016-05-13,17.315,17.499,17.151,17.404,70937,0
2016-05-16,17.451,17.837,17.335,17.558,115950,0
2016-05-17,17.577,17.75,17.151,17.364,163129,0
2016-05-18,17.355,17.624,17.133,17.287,114882,0
2016-05-19,17.151,17.23,16.815,17.103,116365,0
2016-05-20,17.123,17.355,16.881,17.315,182914,0
2016-05-23,17.335,17.451,16.449,17.23,107609,0
2016-05-24,17.374,17.702,17.056,17.586,95527,0
2016-05-25,17.654,17.654,17.35,17.489,90104,0
2016-05-26,17.48,17.615,17.278,17.567,116267,0
2016-05-27,17.634,18.069,17.634,18.02,92726,0
2016-05-31,18.106,18.126,17.62,18.029,169046,0
2016-06-01,17.943,18.725,17.518,18.696,262657,0
2016-06-02,18.715,18.88,18.454,18.88,98763,0
2016-06-03,18.772,18.772,18.271,18.705,151591,0
2016-06-06,18.802,19.072,18.522,19.062,136267,0
2016-06-07,19.12,19.294,18.902,19.129,96954,0
2016-06-08,19.082,19.082,18.75,18.935,97625,0
2016-06-09,18.916,18.984,18.635,18.78,73230,0
2016-06-10,18.674,18.674,18.12,18.178,81076,0
2016-06-13,18.187,18.187,17.906,17.936,165486,0
2016-06-14,17.859,17.928,17.383,17.596,128782,0
2016-06-15,17.741,17.771,17.46,17.489,51885,0
2016-06-16,17.47,17.47,17.034,17.199,94855,0
2016-06-17,17.247,17.294,16.887,16.975,234472,0
2016-06-20,17.247,17.635,17.149,17.209,82283,0
2016-06-21,17.276,17.276,16.955,17.081,79482,0
2016-06-22,17.081,17.44,17.081,17.199,211008,0
2016-06-23,17.403,17.674,17.091,17.577,71601,0
2016-06-24,17.373,17.373,16.965,16.965,262531,0
2016-06-27,16.732,16.732,15.51,15.596,152066,0
2016-06-28,15.791,15.831,15.315,15.558,185076,0
2016-06-29,15.616,16.587,15.616,16.159,266636,0
2016-06-30,16.228,16.616,16.014,16.393,120561,0
2016-07-01,16.333,16.868,16.333,16.558,126362,0
2016-07-05,16.568,16.907,16.363,16.625,128739,0
2016-07-06,16.538,16.674,16.432,16.665,94731,0
2016-07-07,16.771,16.887,16.393,16.587,126142,0
2016-07-08,16.83,17.393,16.83,17.218,173197,0
2016-07-11,17.304,17.625,17.304,17.548,122591,0
2016-07-12,17.722,18.091,17.722,17.906,76914,0
2016-07-13,17.994,17.994,17.693,17.819,49322,0
2016-07-14,18.082,18.15,17.674,17.693,130524,0
2016-07-15,17.849,17.985,17.664,17.965,76005,0
2016-07-18,17.926,18.101,17.615,17.994,56347,0
2016-07-19,17.955,18.159,17.896,18.15,103956,0
2016-07-20,18.247,18.362,18.11,18.286,86477,0
2016-07-21,18.382,18.81,18.207,18.674,133657,0
2016-07-22,18.674,18.77,18.159,18.74,67024,0
2016-07-25,18.684,18.819,18.353,18.731,82336,0
2016-07-26,18.731,19.082,18.712,19.023,111217,0
2016-07-27,19.013,19.072,18.248,18.887,364680,0
2016-07-28,18.916,18.916,17.46,17.538,211946,0
2016-07-29,17.655,17.655,16.995,17.324,466760,0
2016-08-01,17.403,18.052,17.091,17.965,225301,0
2016-08-02,18.023,18.023,17.13,17.44,156266,0
2016-08-03,18.945,19.003,15.742,16.102,647472,0
2016-08-04,16.092,16.349,15.897,16.063,233020,0
2016-08-05,16.159,16.916,16.159,16.78,176179,0
2016-08-08,16.859,16.907,16.625,16.83,181111,0
2016-08-09,16.859,16.887,16.698,16.81,90315,0
2016-08-10,16.771,16.945,16.717,16.916,94411,0
2016-08-11,16.985,17.314,16.945,17.266,193056,0
2016-08-12,17.218,17.28,16.945,17.209,148723,0
2016-08-15,17.169,17.731,16.655,17.722,154520,0
2016-08-16,17.693,17.955,16.675,17.508,206253,0
2016-08-17,17.596,17.859,17.373,17.809,346382,0
2016-08-18,17.936,18.13,17.809,18.032,190472,0
2016-08-19,17.955,18.197,17.218,17.985,157776,0
2016-08-22,17.965,18.556,17.829,18.547,170343,0
2016-08-23,18.556,19.197,18.431,19.129,263005,0
2016-08-24,19.12,19.322,19.12,19.267,191046,0
2016-08-25,19.267,19.441,19.177,19.257,159289,0
2016-08-26,19.257,19.412,18.984,19.052,77410,0
2016-08-29,19.072,19.129,18.916,18.925,99174,0
2016-08-30,18.925,18.994,18.848,18.935,59357,0
2016-08-31,18.994,19.003,18.498,18.78,186047,0
2016-09-01,18.878,18.955,18.625,18.8,68679,0
2016-09-02,18.965,19.168,18.911,18.935,39538,0
2016-09-06,19.013,19.023,18.731,18.731,35399,0
2016-09-07,18.79,18.936,18.507,18.859,101186,0
2016-09-08,18.849,18.849,18.594,18.712,105262,0
2016-09-09,18.594,18.594,18.116,18.194,223816,0
2016-09-12,18.136,18.351,17.863,18.302,96334,0
2016-09-13,18.126,18.448,17.628,17.725,80223,0
2016-09-14,17.833,18.018,17.535,17.628,92866,0
2016-09-15,17.57,18.087,17.53,18.087,85031,0
2016-09-16,18.058,18.214,17.706,18.146,203596,0
2016-09-19,18.224,18.664,18.048,18.38,97795,0
2016-09-20,18.527,18.585,18.224,18.234,115585,0
2016-09-21,18.263,18.84,18.263,18.83,156868,0
2016-09-22,18.976,19.562,18.79,19.493,128382,0
2016-09-23,19.512,19.572,19.366,19.502,94369,0
2016-09-26,19.455,19.61,19.064,19.122,59046,0
2016-09-27,19.084,19.094,18.907,18.996,44493,0
2016-09-28,19.084,19.493,19.034,19.445,59905,0
2016-09-29,19.483,19.483,19.034,19.151,93963,0
2016-09-30,19.18,20.069,19.074,20.012,171156,0
2016-10-03,19.796,20.089,19.747,20.022,84529,0
2016-10-04,20.138,20.342,19.846,20.012,64830,0
2016-10-05,20.158,20.255,19.932,19.932,75003,0
2016-10-06,19.962,19.962,19.689,19.806,38708,0
2016-10-07,19.816,19.952,19.532,19.542,95715,0
2016-10-10,19.572,20.138,19.552,19.894,105562,0
2016-10-11,19.922,20.032,19.326,19.366,62313,0
2016-10-12,19.326,19.502,19.21,19.386,37936,0
2016-10-13,19.298,19.316,18.926,19.034,39910,0
2016-10-14,19.044,19.298,18.956,19.142,36984,0
2016-10-17,19.044,19.29,18.75,19.19,36906,0
2016-10-18,19.386,19.728,19.19,19.436,52691,0
2016-10-19,19.436,20.211,19.19,19.19,30555,0
2016-10-20,18.996,19.19,18.727,18.946,33729,0
2016-10-21,18.849,19.29,18.604,19.044,62903,0
2016-10-24,19.29,19.582,18.897,19.094,43671,0
2016-10-25,19.044,19.044,18.507,18.654,66876,0
2016-10-26,18.507,18.996,18.507,18.702,39998,0
2016-10-27,18.604,18.897,17.775,17.823,100437,0
2016-10-28,17.725,17.823,17.433,17.481,276078,0
2016-10-31,17.628,17.743,16.944,16.944,236157,0
2016-11-01,16.994,17.286,16.457,16.895,325913,0
2016-11-02,16.017,16.798,15.576,16.358,507651,0
2016-11-03,16.457,16.895,15.869,16.017,319679,0
2016-11-04,16.115,16.7,16.017,16.115,208572,0
2016-11-07,16.504,16.7,16.115,16.262,212490,0
2016-11-08,16.163,16.358,15.968,16.212,195445,0
2016-11-09,15.968,17.238,15.919,17.189,195637,0
2016-11-10,17.384,17.97,17.335,17.872,197293,0
2016-11-11,17.872,19.19,17.872,18.897,159263,0
2016-11-14,19.044,19.483,18.75,18.897,184855,0
2016-11-15,18.75,19.19,18.068,18.946,142656,0
2016-11-16,18.897,19.29,18.702,18.946,94107,0
2016-11-17,18.946,19.386,18.849,18.946,128810,0
2016-11-18,18.946,19.094,18.654,18.996,271769,0
2016-11-21,18.996,19.19,18.996,19.094,227859,0
2016-11-22,19.044,20.362,19.044,20.168,206605,0
2016-11-23,20.118,20.631,19.922,20.509,179682,0
2016-11-25,20.558,20.997,20.09,20.801,70246,0
2016-11-28,20.705,21.095,20.461,20.851,183616,0
2016-11-29,21.047,21.877,20.997,21.681,231649,0
2016-11-30,21.925,22.218,21.583,21.583,195983,0
2016-12-01,21.681,22.023,21.241,21.487,106648,0
2016-12-02,21.487,21.632,21.291,21.34,100271,0
2016-12-05,21.533,22.316,21.437,21.778,163933,0
2016-12-06,21.925,22.511,21.778,22.364,168351,0
2016-12-07,22.335,23.022,22.286,22.777,104140,0
2016-12-08,22.826,23.807,22.63,23.415,123378,0
2016-12-09,23.612,23.612,23.121,23.366,135281,0
2016-12-12,23.219,23.469,22.9,23.072,114299,0
2016-12-13,23.268,23.513,22.728,22.973,125885,0
2016-12-14,22.826,22.925,22.433,22.483,72750,0
2016-12-15,22.483,22.875,22.041,22.384,146056,0
2016-12-16,22.483,22.925,22.433,22.58,273269,0
2016-12-19,22.09,23.415,22.09,22.483,158795,0
2016-12-20,22.58,23.268,22.483,23.121,112220,0
2016-12-21,23.022,23.194,22.777,22.777,88144,0
2016-12-22,22.875,22.925,22.384,22.532,100865,0
2016-12-23,22.532,22.925,22.433,22.679,105460,0
2016-12-27,22.728,23.022,22.58,22.679,87507,0
2016-12-28,22.63,22.728,22.384,22.532,114274,0
2016-12-29,22.532,22.728,22.433,22.63,72685,0
2016-12-30,22.679,22.973,22.532,22.679,88182,0
2017-01-03,22.973,23.169,22.58,23.169,86921,0
2017-01-04,23.318,24.102,23.318,24.054,129670,0
2017-01-05,23.857,24.054,23.169,23.268,106349,0
2017-01-06,23.415,23.415,22.237,22.237,95852,0
2017-01-09,22.188,22.335,20.889,21.795,88787,0
2017-01-10,21.894,22.483,21.795,22.188,85544,0
2017-01-11,22.138,22.286,21.991,22.286,54750,0
2017-01-12,22.138,22.163,21.697,22.041,75776,0
2017-01-13,22.09,22.384,22.09,22.237,43934,0
2017-01-17,21.795,22.09,21.746,22.041,76980,0
2017-01-18,22.138,22.138,21.648,21.746,47556,0
2017-01-19,21.746,21.894,21.402,21.746,56538,0
2017-01-20,21.746,22.532,21.697,22.041,84135,0
2017-01-23,21.991,22.188,21.746,21.894,34903,0
2017-01-24,21.942,22.532,21.894,22.532,64601,0
2017-01-25,22.777,23.022,22.286,22.63,85521,0
2017-01-26,22.58,22.679,22.286,22.532,83083,0
2017-01-27,22.384,22.384,21.894,22.188,84094,0
2017-01-30,21.942,22.532,21.697,22.384,111467,0
2017-01-31,22.286,22.679,21.894,22.58,105102,0
2017-02-01,22.777,23.072,22.483,22.875,110555,0
2017-02-02,22.826,22.826,22.188,22.433,116266,0
2017-02-03,22.679,22.777,22.532,22.532,42237,0
2017-02-06,22.433,22.532,21.697,21.795,126422,0
2017-02-07,21.844,21.967,20.912,20.96,197482,0
2017-02-08,23.954,26.458,23.072,23.759,932067,0
2017-02-09,23.759,24.349,23.465,23.954,318018,0
2017-02-10,24.004,24.201,23.857,23.907,149478,0
2017-02-13,24.004,24.299,23.954,24.151,181608,0
2017-02-14,24.102,24.446,24.102,24.249,130079,0
2017-02-15,24.299,24.913,24.156,24.79,140070,0
2017-02-16,24.691,24.888,24.349,24.838,109913,0
2017-02-17,24.741,25.133,24.52,24.741,98438,0
2017-02-21,24.938,24.938,24.201,24.888,147848,0
2017-02-22,24.79,25.035,24.593,24.741,64903,0
2017-02-23,24.888,25.182,24.544,25.035,126369,0
2017-02-24,24.396,24.496,23.759,24.496,149125,0
2017-02-27,24.985,25.28,24.79,24.985,336220,0
2017-02-28,24.938,25.28,24.79,25.28,223308,0
2017-03-01,25.477,26.164,25.379,25.674,229571,0
2017-03-02,25.574,25.574,24.838,25.035,91067,0
2017-03-03,25.085,25.28,24.593,24.838,115479,0
2017-03-06,24.838,24.985,24.188,24.249,166780,0
2017-03-07,24.201,24.496,24.004,24.249,90667,0
2017-03-08,24.319,24.664,24.121,24.319,84850,0
2017-03-09,24.368,24.417,24.22,24.368,90655,0
2017-03-10,24.516,24.664,24.121,24.319,97898,0
2017-03-13,23.998,24.269,23.727,23.875,194290,0
2017-03-14,23.727,24.319,23.529,24.171,91389,0
2017-03-15,24.269,24.615,24.048,24.467,101714,0
2017-03-16,24.565,24.713,24.319,24.467,74452,0
2017-03-17,24.417,24.763,24.319,24.664,133022,0
2017-03-20,24.664,24.763,23.972,24.467,66946,0
2017-03-21,24.467,24.467,23.381,23.431,158544,0
2017-03-22,23.381,23.727,22.789,22.987,100551,0
2017-03-23,22.888,23.332,22.74,23.135,129207,0
2017-03-24,23.135,23.529,22.987,23.283,110421,0
2017-03-27,22.888,23.184,22.789,23.036,96154,0
2017-03-28,22.937,23.332,22.789,22.987,129578,0
2017-03-29,22.888,23.332,22.839,23.184,97556,0
2017-03-30,23.184,23.628,23.036,23.381,121703,0
2017-03-31,23.381,23.677,23.122,23.431,140957,0
2017-04-03,23.431,23.973,22.494,22.691,155603,0
2017-04-04,22.592,22.642,21.951,22.198,88274,0
2017-04-05,22.395,22.937,21.803,22,97160,0
2017-04-06,21.951,22,21.507,21.803,216861,0
2017-04-07,21.704,22.05,21.606,21.803,108880,0
2017-04-10,21.754,22.346,21.754,22,91060,0
2017-04-11,21.902,22.321,21.655,22.198,183366,0
2017-04-12,22.148,22.165,21.556,21.754,65865,0
2017-04-13,21.655,21.754,21.063,21.063,129666,0
2017-04-17,21.162,21.31,20.743,21.211,238297,0
2017-04-18,21.112,21.606,21.063,21.507,110696,0
2017-04-19,21.556,22.05,21.556,22,127592,0
2017-04-20,22.148,22.642,22,22.592,239539,0
2017-04-21,22.494,22.592,22.247,22.346,103970,0
2017-04-24,22.592,22.937,22.296,22.494,149860,0
2017-04-25,22.691,22.888,22.296,22.346,110875,0
2017-04-26,22.296,22.518,22.148,22.494,141506,0
2017-04-27,22.494,22.642,22.296,22.642,124480,0
2017-04-28,22.642,22.789,22.247,22.395,223631,0
2017-05-01,22.444,22.543,21.778,22.148,217564,0
2017-05-02,22.148,22.148,21.408,21.902,204798,0
2017-05-03,21.507,21.606,19.682,20.422,324358,0
2017-05-04,20.52,20.866,20.422,20.668,134650,0
2017-05-05,20.668,20.668,19.978,20.52,210842,0
2017-05-08,20.472,20.668,20.176,20.224,102815,0
2017-05-09,20.224,20.767,19.928,20.619,151888,0
2017-05-10,20.52,20.619,20.176,20.324,70301,0
2017-05-11,20.274,20.274,19.534,19.632,207552,0
2017-05-12,19.534,19.584,18.448,18.744,301057,0
2017-05-15,18.744,19.336,18.646,18.992,158562,0
2017-05-16,19.04,19.04,18.448,18.596,172808,0
2017-05-17,18.35,18.498,18.005,18.202,142460,0
2017-05-18,18.054,18.498,18.005,18.153,178912,0
2017-05-19,18.153,18.498,18.005,18.35,137938,0
2017-05-22,18.4,18.548,18.153,18.301,115626,0
2017-05-23,18.4,18.424,18.103,18.301,144702,0
2017-05-24,18.301,18.448,17.955,18.4,166613,0
2017-05-25,18.448,18.696,18.301,18.35,195335,0
2017-05-26,18.35,18.35,17.857,18.005,105666,0
2017-05-30,18.005,18.103,17.61,17.807,173886,0
2017-05-31,17.906,17.955,17.462,17.807,118775,0
2017-06-01,17.857,18.153,17.61,18.054,139002,0
2017-06-02,18.054,18.448,17.931,18.005,185042,0
2017-06-05,17.955,17.955,17.363,17.462,118827,0
2017-06-06,17.363,17.561,17.215,17.363,145860,0
2017-06-07,17.433,17.731,17.334,17.681,148051,0
2017-06-08,17.632,18.178,17.532,17.93,205324,0
2017-06-09,17.88,18.327,17.681,18.178,160309,0
2017-06-12,18.128,18.526,17.681,18.178,220140,0
2017-06-13,18.178,18.575,18.079,18.277,125885,0
2017-06-14,18.277,18.575,18.079,18.526,160896,0
2017-06-15,18.327,18.575,18.178,18.426,102176,0
2017-06-16,18.128,18.575,18.128,18.476,301103,0
2017-06-19,18.575,18.824,18.426,18.774,135396,0
2017-06-20,18.774,19.246,18.724,19.072,162413,0
2017-06-21,19.122,19.37,18.923,18.923,186686,0
2017-06-22,18.923,19.32,18.724,19.221,106699,0
2017-06-23,19.221,19.32,19.072,19.171,325504,0
2017-06-26,19.171,19.37,18.923,19.171,111063,0
2017-06-27,19.171,19.221,18.973,19.022,90988,0
2017-06-28,19.122,19.32,18.973,19.221,76242,0
2017-06-29,19.271,19.42,18.973,19.32,157293,0
2017-06-30,19.37,19.618,19.271,19.469,113892,0
2017-07-03,19.569,19.668,19.221,19.271,45597,0
2017-07-05,19.271,19.469,18.774,18.923,70607,0
2017-07-06,18.774,18.873,18.501,18.675,182601,0
2017-07-07,18.724,19.569,17.848,19.519,104139,0
2017-07-10,19.37,19.469,18.923,19.022,72471,0
2017-07-11,19.022,19.494,18.625,18.774,187496,0
2017-07-12,18.824,19.271,18.625,19.221,64139,0
2017-07-13,19.171,19.42,18.724,19.122,180929,0
2017-07-14,19.072,19.221,18.774,18.973,175772,0
2017-07-17,18.973,19.37,18.824,19.32,145305,0
2017-07-18,19.221,19.767,19.221,19.569,97139,0
2017-07-19,19.569,19.916,19.37,19.618,150427,0
2017-07-20,19.668,19.718,19.469,19.519,33274,0
2017-07-21,19.618,19.668,19.122,19.221,69877,0
2017-07-24,19.122,19.171,18.526,18.873,98008,0
2017-07-25,18.973,19.32,18.923,19.171,119809,0
2017-07-26,19.122,19.42,18.079,18.128,294669,0
2017-07-27,18.178,18.476,17.88,18.426,213027,0
2017-07-28,18.327,18.476,18.178,18.178,128060,0
2017-07-31,18.327,18.675,18.128,18.575,117682,0
2017-08-01,18.873,19.171,18.277,18.923,124193,0
2017-08-02,17.681,18.575,16.638,18.277,256579,0
2017-08-03,18.228,18.799,18.228,18.774,108872,0
2017-08-04,18.774,18.774,18.029,18.128,125213,0
2017-08-07,18.178,18.377,18.029,18.079,118238,0
2017-08-08,17.979,18.377,17.93,18.029,109883,0
2017-08-09,17.979,18.153,17.781,18.079,84865,0
2017-08-10,17.979,18.079,17.632,17.781,88871,0
2017-08-11,17.781,17.855,17.557,17.781,84447,0
2017-08-14,17.93,18.029,17.781,17.88,117834,0
2017-08-15,17.93,17.93,17.483,17.681,55421,0
2017-08-16,17.681,17.954,17.582,17.632,46439,0
2017-08-17,17.532,17.731,17.334,17.383,94066,0
2017-08-18,17.234,17.781,17.185,17.582,124907,0
2017-08-21,17.681,17.83,17.334,17.582,71961,0
2017-08-22,17.632,17.88,17.483,17.532,97137,0
2017-08-23,17.433,17.632,17.185,17.433,144143,0
2017-08-24,17.582,17.731,17.433,17.582,62836,0
2017-08-25,17.632,17.731,17.433,17.582,53029,0
2017-08-28,17.582,17.731,17.334,17.483,92113,0
2017-08-29,17.383,17.582,17.185,17.383,71702,0
2017-08-30,17.433,17.532,17.334,17.334,66155,0
2017-08-31,17.383,18.029,17.334,17.88,88375,0
2017-09-01,17.83,17.979,17.681,17.979,59281,0
2017-09-05,17.979,17.979,17.681,17.731,89521,0
2017-09-06,17.731,18.128,17.681,17.88,127247,0
2017-09-07,17.95,18.2,17.65,18.05,97457,0
2017-09-08,18,18.15,17.8,17.95,83477,0
2017-09-11,18.1,18.35,18,18.3,55744,0
2017-09-12,18.25,18.55,18.25,18.45,57795,0
2017-09-13,18.45,18.7,18.4,18.5,56322,0
2017-09-14,18.4,18.45,18.15,18.3,74831,0
2017-09-15,18.3,18.35,18.05,18.15,142567,0
2017-09-18,18.15,18.6,18.15,18.45,65798,0
2017-09-19,18.45,18.75,18.3,18.6,70677,0
2017-09-20,18.55,18.9,18.35,18.6,96602,0
2017-09-21,18.65,18.75,18.45,18.7,56498,0
2017-09-22,18.65,19.05,18.65,18.95,63300,0
2017-09-25,18.95,19.35,18.95,19.15,63857,0
2017-09-26,19.15,19.45,18.9,19.35,52313,0
2017-09-27,19.4,20.25,17.555,20.15,131083,0
2017-09-28,20.2,20.65,20.05,20.45,131986,0
2017-09-29,20.45,20.55,20.105,20.2,80592,0
2017-10-02,20.15,20.65,20.15,20.5,118409,0
2017-10-03,20.5,20.75,20.4,20.45,302156,0
2017-10-04,20.45,20.7,20.25,20.3,62681,0
2017-10-05,20.3,20.6,20.25,20.35,77960,0
2017-10-06,20.3,20.6,20.3,20.5,61192,0
2017-10-09,20.45,20.65,20.2,20.25,49758,0
2017-10-10,20.3,20.55,19.7,20.45,114758,0
2017-10-11,19.7,19.95,19.2,19.45,110234,0
2017-10-12,19.45,19.85,19.4,19.55,106746,0
2017-10-13,19.65,19.65,19.4,19.5,66522,0
2017-10-16,19.55,19.75,19.2,19.5,100063,0
2017-10-17,19.45,19.5,19.1,19.425,70858,0
2017-10-18,19.4,20.075,19.3,19.9,103463,0
2017-10-19,19.85,20.1,19.45,19.85,41187,0
2017-10-20,20.05,20.45,19.75,20.15,65848,0
2017-10-23,20.2,20.25,19.8,19.8,55366,0
2017-10-24,19.85,20.65,19.6,20.5,108375,0
2017-10-25,20.45,20.85,20,20.65,133161,0
2017-10-26,20.65,21.05,20.6,20.85,139183,0
2017-10-27,20.525,20.95,20.525,20.8,143337,0
2017-10-30,20.9,20.9,19.95,20.2,80916,0
2017-10-31,20.25,21.35,20.25,20.95,148659,0
2017-11-01,22.5,23.55,22.1,22.8,241277,0
2017-11-02,22.9,23.775,22.7,23.6,180456,0
2017-11-03,23.6,23.65,23,23.25,106790,0
2017-11-06,24.05,24.5,23.5,24.3,221491,0
2017-11-07,24.4,24.45,23.605,24,113306,0
2017-11-08,23.85,24.05,23.35,23.95,95109,0
2017-11-09,23.95,24.5,23.175,24.1,101135,0
2017-11-10,24,24.35,23.9,24.05,93238,0
