Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.422,16.688,16.422,16.688,15569,0
2005-02-28,16.769,16.911,16.659,16.907,16662,0
2005-03-01,16.9,17.441,16.9,17.433,41517,0
2005-03-02,17.588,17.588,16.949,16.97,26219,0
2005-03-03,16.97,16.97,16.518,16.518,19936,0
2005-03-04,16.518,16.518,16.029,16.351,40150,0
2005-03-07,16.443,16.746,16.443,16.746,29770,0
2005-03-08,16.711,16.984,16.711,16.885,29770,0
2005-03-09,16.881,16.968,16.553,16.553,27313,0
2005-03-10,16.607,16.804,16.607,16.732,20214,0
2005-03-11,16.788,16.875,16.648,16.773,26219,0
2005-03-14,16.718,16.764,16.529,16.529,16111,0
2005-03-15,16.568,16.659,16.48,16.48,20214,0
2005-03-16,16.48,16.557,16.16,16.16,32502,0
2005-03-17,16.16,16.22,16.016,16.016,13656,0
2005-03-18,16.05,16.16,16.046,16.05,49983,0
2005-03-21,16.05,16.282,16.05,16.14,15569,0
2005-03-22,16.069,16.391,16.069,16.164,27587,0
2005-03-23,16.164,16.164,15.631,15.631,41787,0
2005-03-24,15.666,15.833,15.512,15.533,62820,0
2005-03-28,15.35,15.883,15.267,15.874,53805,0
2005-03-29,15.8,16.335,15.21,15.21,123452,0
2005-03-30,15.438,15.544,15.008,15.142,26219,0
2005-03-31,15.118,15.334,14.957,15.264,27313,0
2005-04-01,14.92,15.155,14.92,15.124,24308,0
2005-04-04,15.118,15.243,15.083,15.243,14203,0
2005-04-05,15.278,15.509,15.278,15.443,25945,0
2005-04-06,15.519,15.519,15.35,15.358,8468,0
2005-04-07,15.267,15.512,15.267,15.462,6831,0
2005-04-08,15.433,15.486,15.278,15.278,21578,0
2005-04-11,15.224,15.264,15.121,15.121,13930,0
2005-04-12,15.083,15.118,14.949,14.983,15569,0
2005-04-13,14.937,14.992,14.472,14.488,16111,0
2005-04-14,14.529,14.529,13.741,13.741,20759,0
2005-04-15,13.403,13.518,13.019,13.019,25673,0
2005-04-18,13.04,13.358,12.769,13.358,36600,0
2005-04-19,13.448,13.712,13.288,13.415,76748,0
2005-04-20,13.415,13.539,13.108,13.367,56538,0
2005-04-21,13.441,13.826,13.013,13.104,111980,0
2005-04-22,13.016,13.079,12.388,12.414,122364,0
2005-04-25,12.414,12.62,12.414,12.567,19393,0
2005-04-26,12.62,12.979,12.61,12.749,25673,0
2005-04-27,12.731,12.871,12.709,12.727,13384,0
2005-04-28,12.62,12.62,12.234,12.234,10379,0
2005-04-29,12.225,12.28,12.085,12.157,26494,0
2005-05-02,12.225,12.225,11.778,12.149,31136,0
2005-05-03,12.101,12.27,12.101,12.113,36055,0
2005-05-04,12.02,12.346,11.924,12.346,18848,0
2005-05-05,12.682,12.682,12.351,12.357,34959,0
2005-05-06,12.479,12.731,12.384,12.388,26219,0
2005-05-09,12.391,12.496,12.316,12.418,15293,0
2005-05-10,12.456,12.511,11.904,11.904,16385,0
2005-05-11,11.994,12.05,11.768,11.912,20485,0
2005-05-12,11.916,11.998,11.49,11.49,9285,0
2005-05-13,11.493,11.493,11.175,11.175,16385,0
2005-05-16,11.175,11.328,11.059,11.059,19120,0
2005-05-17,11.091,11.109,10.563,10.651,35505,0
2005-05-18,10.611,11.239,10.606,11.184,24854,0
2005-05-19,11.243,11.308,10.88,11.042,34415,0
2005-05-20,11.094,11.308,11.042,11.308,9556,0
2005-05-23,11.308,11.667,11.308,11.643,35505,0
2005-05-24,11.742,12.062,11.701,11.921,48069,0
2005-05-25,11.958,11.958,11.618,11.622,14476,0
2005-05-26,11.667,11.667,11.581,11.586,13656,0
2005-05-27,11.632,11.667,11.581,11.665,40423,0
2005-05-31,11.598,11.632,11.347,11.347,13384,0
2005-06-01,11.351,11.65,11.351,11.563,23218,0
2005-06-02,11.632,12.043,11.632,11.908,51076,0
2005-06-03,11.937,11.937,11.72,11.844,13656,0
2005-06-06,11.885,11.932,11.847,11.932,9014,0
2005-06-07,11.921,12.157,11.904,12.048,21853,0
2005-06-08,12.01,12.117,11.632,11.632,19120,0
2005-06-09,11.704,11.704,11.632,11.667,30864,0
2005-06-10,11.667,11.704,11.581,11.618,18848,0
2005-06-13,11.618,11.973,11.618,11.632,59818,0
2005-06-14,11.632,11.742,11.401,11.401,42337,0
2005-06-15,11.364,11.401,11.131,11.219,43429,0
2005-06-16,11.219,11.219,11.024,11.064,21305,0
2005-06-17,11.064,11.064,10.974,10.974,35505,0
2005-06-20,11.062,11.347,10.771,10.771,41787,0
2005-06-21,10.763,10.796,10.591,10.721,67459,0
2005-06-22,10.771,10.864,10.717,10.864,37147,0
2005-06-23,10.864,11.39,10.541,10.543,67734,0
2005-06-24,10.543,10.844,10.543,10.654,78663,0
2005-06-27,10.575,10.93,10.575,10.886,20485,0
2005-06-28,10.934,11.243,10.903,11.131,51620,0
2005-06-29,11.184,11.201,10.686,10.895,35505,0
2005-06-30,10.864,11.206,10.841,10.841,21305,0
2005-07-01,10.913,11.064,10.666,10.717,24854,0
2005-07-05,10.721,11.131,10.703,11.131,30591,0
2005-07-06,11.184,11.27,11.055,11.055,24036,0
2005-07-07,10.988,11.258,10.988,11.206,44520,0
2005-07-08,11.273,11.598,11.273,11.581,42608,0
2005-07-11,11.742,11.921,11.581,11.65,51620,0
2005-07-12,11.671,11.958,11.671,11.864,60637,0
2005-07-13,11.921,11.998,11.796,11.864,16385,0
2005-07-14,11.915,11.958,11.437,11.629,36872,0
2005-07-15,11.563,11.742,11.454,11.496,16935,0
2005-07-18,11.516,11.524,11.454,11.508,10925,0
2005-07-19,11.563,11.864,11.563,11.864,22666,0
2005-07-20,11.885,11.924,11.412,11.618,51076,0
2005-07-21,11.667,11.671,11.167,11.184,31136,0
2005-07-22,11.258,11.437,11.258,11.437,12564,0
2005-07-25,11.308,11.563,11.273,11.49,17483,0
2005-07-26,11.556,11.581,11.44,11.44,16935,0
2005-07-27,11.457,11.471,11.308,11.383,10925,0
2005-07-28,11.42,11.49,11.42,11.471,7646,0
2005-07-29,11.524,11.544,11.454,11.457,15569,0
2005-08-01,11.401,11.544,11.401,11.42,15838,0
2005-08-02,11.423,11.49,11.137,11.21,29224,0
2005-08-03,11.159,11.177,11.031,11.035,11475,0
2005-08-04,10.962,10.962,10.412,10.412,38239,0
2005-08-05,10.376,10.428,10.063,10.236,133289,0
2005-08-08,10.214,10.338,10.214,10.251,28952,0
2005-08-09,10.234,10.306,10.102,10.13,29224,0
2005-08-10,10.091,10.229,9.875,9.912,58723,0
2005-08-11,9.919,10.146,9.919,10.109,23218,0
2005-08-12,10.113,10.412,10.071,10.306,43154,0
2005-08-15,10.327,10.327,10.146,10.28,19120,0
2005-08-16,10.234,10.234,10.053,10.053,13384,0
2005-08-17,10.141,10.234,10.141,10.197,10379,0
2005-08-18,10.178,10.182,10.113,10.157,8468,0
2005-08-19,10.091,10.109,10.053,10.091,23218,0
2005-08-22,10.109,10.332,10.109,10.271,18848,0
2005-08-23,10.306,10.388,10.214,10.383,16935,0
2005-08-24,10.338,10.412,10.327,10.395,17483,0
2005-08-25,10.412,10.487,10.31,10.321,18574,0
2005-08-26,10.287,10.327,10.234,10.303,13384,0
2005-08-29,10.324,10.359,10.282,10.359,4645,0
2005-08-30,10.338,10.376,10.306,10.359,5460,0
2005-08-31,10.395,10.941,10.368,10.941,38239,0
2005-09-01,10.952,11.068,10.913,10.946,31136,0
2005-09-02,10.988,10.988,10.628,10.648,10379,0
2005-09-06,10.636,10.682,10.538,10.679,32233,0
2005-09-07,10.533,11.213,10.533,10.988,54353,0
2005-09-08,10.988,11.298,10.988,11.213,26766,0
2005-09-09,11.213,11.213,10.682,10.757,32502,0
2005-09-12,10.717,11.042,10.717,10.886,33049,0
2005-09-13,10.886,11.021,10.811,10.852,18025,0
2005-09-14,10.505,10.575,10.071,10.128,42337,0
2005-09-15,10.162,10.178,9.965,9.985,24036,0
2005-09-16,10.053,10.067,9.892,10.031,121815,0
2005-09-19,9.981,10.06,9.981,9.999,28403,0
2005-09-20,9.999,10.229,9.999,10.023,21305,0
2005-09-21,10.053,10.15,9.999,10.128,21305,0
2005-09-22,10.091,10.234,10.088,10.197,12019,0
2005-09-23,10.199,10.199,10.067,10.095,10653,0
2005-09-26,10.682,11.937,10.682,11.43,109798,0
2005-09-27,11.308,11.524,11.258,11.454,66097,0
2005-09-28,11.454,11.496,11.43,11.49,54353,0
2005-09-29,11.49,11.556,11.467,11.496,13384,0
2005-09-30,11.496,11.524,11.351,11.397,39877,0
2005-10-03,11.397,11.51,11.397,11.423,42880,0
2005-10-04,11.454,11.577,11.308,11.308,24854,0
2005-10-05,11.273,11.273,10.907,10.907,9285,0
2005-10-06,10.864,11.055,10.771,10.884,28403,0
2005-10-07,10.844,11.261,10.844,11.221,31683,0
2005-10-10,11.221,11.308,11.201,11.261,17756,0
2005-10-11,11.221,11.308,11.206,11.215,25945,0
2005-10-12,11.219,11.401,11.219,11.376,21305,0
2005-10-13,11.34,11.34,11.213,11.243,8468,0
2005-10-14,11.206,11.206,11.078,11.146,4370,0
2005-10-17,11.112,11.201,11.094,11.197,7375,0
2005-10-18,11.146,11.229,11.131,11.226,14476,0
2005-10-19,11.239,11.408,11.239,11.401,13656,0
2005-10-20,11.401,11.454,11.364,11.449,13930,0
2005-10-21,11.42,11.586,11.42,11.573,17206,0
2005-10-24,11.508,11.524,11.383,11.467,19665,0
2005-10-25,11.42,11.42,11.347,11.401,9556,0
2005-10-26,11.38,11.563,11.38,11.471,29224,0
2005-10-27,11.454,11.454,11.083,11.083,23218,0
2005-10-28,11.112,11.215,11.074,11.159,14476,0
2005-10-31,11.184,11.308,11.175,11.243,28952,0
2005-11-01,11.232,11.243,11.184,11.239,22122,0
2005-11-02,11.226,11.64,11.226,11.64,19393,0
2005-11-03,11.688,12.017,11.688,11.942,23490,0
2005-11-04,11.904,11.921,11.761,11.761,9556,0
2005-11-07,11.724,11.864,11.61,11.864,43973,0
2005-11-08,11.847,11.885,11.807,11.847,3277,0
2005-11-09,11.816,11.819,11.768,11.819,9014,0
2005-11-10,11.816,11.976,11.778,11.921,16935,0
2005-11-11,11.869,11.908,11.796,11.819,12837,0
2005-11-14,11.745,11.774,11.383,11.437,31136,0
2005-11-15,11.42,11.449,10.828,10.828,29499,0
2005-11-16,10.806,10.91,10.734,10.734,21853,0
2005-11-17,10.703,11.131,10.703,11.131,24854,0
2005-11-18,11.184,11.454,11.12,11.454,13930,0
2005-11-21,11.437,11.471,11.367,11.44,7918,0
2005-11-22,11.401,11.449,11.328,11.347,10379,0
2005-11-23,11.345,11.347,11.239,11.254,23218,0
2005-11-25,11.25,11.376,11.25,11.372,4370,0
2005-11-28,11.46,11.46,11.337,11.364,16935,0
2005-11-29,11.34,11.345,11.34,11.34,3826,0
2005-11-30,11.364,11.401,11.308,11.328,4919,0
2005-12-01,11.239,11.742,11.206,11.581,30864,0
2005-12-02,11.508,11.508,11.454,11.475,6556,0
2005-12-05,11.404,11.544,11.357,11.445,23218,0
2005-12-06,11.408,11.524,11.328,11.471,42880,0
2005-12-07,11.401,11.408,11.273,11.273,8191,0
2005-12-08,11.239,11.239,11.131,11.213,10925,0
2005-12-09,11.131,11.131,10.988,11.005,15569,0
2005-12-12,10.941,10.941,10.771,10.867,38784,0
2005-12-13,10.895,10.934,10.791,10.91,14203,0
2005-12-14,10.991,11.206,10.991,11.167,9556,0
2005-12-15,11.167,11.167,11.05,11.143,14749,0
2005-12-16,11.131,11.131,11.059,11.062,55716,0
2005-12-19,10.771,10.771,10.611,10.614,19665,0
2005-12-20,10.436,10.708,10.295,10.708,42063,0
2005-12-21,10.734,10.806,10.708,10.791,9285,0
2005-12-22,10.779,10.952,10.775,10.937,8468,0
2005-12-23,10.937,11.201,10.937,11.189,9285,0
2005-12-27,11.21,11.21,10.771,10.775,22945,0
2005-12-28,10.775,10.819,10.771,10.819,17483,0
2005-12-29,10.794,10.819,10.708,10.721,110344,0
2005-12-30,10.721,10.721,10.412,10.415,15293,0
2006-01-03,10.432,10.432,10.287,10.359,2070312,0
2006-01-04,10.359,10.743,10.359,10.738,20485,0
2006-01-05,10.729,10.753,10.633,10.699,9829,0
2006-01-06,10.729,10.969,10.729,10.965,15838,0
2006-01-09,10.965,11.024,10.965,11.021,18574,0
2006-01-10,10.991,11.046,10.988,11.046,6282,0
2006-01-11,11.046,11.046,10.779,10.831,19393,0
2006-01-12,10.806,10.864,10.454,10.479,43154,0
2006-01-13,10.45,10.666,10.443,10.666,14749,0
2006-01-17,10.611,10.738,10.611,10.729,13111,0
2006-01-18,10.715,10.835,10.715,10.791,18301,0
2006-01-19,10.806,10.844,10.757,10.844,11743,0
2006-01-20,10.88,10.895,10.611,10.611,15569,0
2006-01-23,10.666,10.753,10.666,10.708,18301,0
2006-01-24,10.694,10.913,10.694,10.88,16111,0
2006-01-25,10.895,10.952,10.891,10.946,7101,0
2006-01-26,10.952,11.134,10.952,11.134,13384,0
2006-01-27,11.154,11.206,11.101,11.181,12291,0
2006-01-30,11.219,11.302,11.206,11.273,10103,0
2006-01-31,11.291,11.332,11.229,11.273,8741,0
2006-02-01,11.239,11.273,11.167,11.175,6010,0
2006-02-02,11.146,11.146,10.907,10.952,14749,0
2006-02-03,11.035,11.046,10.895,10.946,11743,0
2006-02-06,10.952,10.977,10.443,10.734,60637,0
2006-02-07,10.682,10.828,10.618,10.618,13111,0
2006-02-08,10.598,11.739,10.598,11.632,72653,0
2006-02-09,11.68,11.904,11.563,11.567,25673,0
2006-02-10,11.567,11.573,11.239,11.454,14476,0
2006-02-13,11.449,11.471,11.024,11.024,17483,0
2006-02-14,11.055,11.101,10.998,10.998,9556,0
2006-02-15,11.017,11.046,10.871,11.024,7101,0
2006-02-16,11.039,11.131,10.974,11.131,3826,0
2006-02-17,11.167,11.167,10.969,10.969,14749,0
2006-02-21,10.934,10.934,10.591,10.618,9829,0
2006-02-22,10.591,10.591,10.403,10.505,60907,0
2006-02-23,10.468,10.468,10.412,10.419,40423,0
2006-02-24,10.412,10.471,10.376,10.471,44247,0
2006-02-27,10.443,10.454,10.415,10.419,22122,0
2006-02-28,10.412,10.458,10.412,10.45,44520,0
2006-03-01,10.428,10.474,10.415,10.428,22666,0
2006-03-02,10.419,10.512,10.412,10.501,43154,0
2006-03-03,10.556,10.648,10.468,10.611,29770,0
2006-03-06,10.591,10.628,10.512,10.628,13111,0
2006-03-07,10.606,10.606,10.45,10.45,9285,0
2006-03-08,10.412,10.436,10.412,10.424,11743,0
2006-03-09,10.439,10.439,10.412,10.415,17206,0
2006-03-10,10.412,10.468,10.412,10.428,7101,0
2006-03-13,10.428,10.556,10.428,10.518,20214,0
2006-03-14,10.454,10.93,10.45,10.93,35782,0
2006-03-15,10.952,11.046,10.952,11.046,6282,0
2006-03-16,11.005,11.184,11.005,11.181,9829,0
2006-03-17,11.181,11.181,10.682,10.682,122091,0
2006-03-20,10.628,10.628,10.412,10.487,46161,0
2006-03-21,10.494,10.505,10.234,10.234,68006,0
2006-03-22,10.284,10.324,10.234,10.324,6010,0
2006-03-23,10.287,10.324,10.199,10.199,33049,0
2006-03-24,10.206,10.45,10.206,10.415,7101,0
2006-03-27,10.359,10.412,10.287,10.412,9285,0
2006-03-28,10.346,10.468,10.346,10.412,9829,0
2006-03-29,10.45,10.819,10.45,10.734,23218,0
2006-03-30,10.703,10.856,10.703,10.856,18848,0
2006-03-31,10.856,10.907,10.824,10.899,10925,0
2006-04-03,10.899,10.952,10.699,10.721,10653,0
2006-04-04,10.771,10.837,10.771,10.775,16935,0
2006-04-05,10.775,10.824,10.771,10.779,11475,0
2006-04-06,10.775,10.86,10.771,10.824,10103,0
2006-04-07,10.844,10.864,10.628,10.662,33049,0
2006-04-10,10.636,10.747,10.603,10.606,56538,0
2006-04-11,10.606,10.643,10.591,10.595,11475,0
2006-04-12,10.628,10.628,10.595,10.606,5736,0
2006-04-13,10.591,10.686,10.591,10.686,2730,0
2006-04-17,10.636,10.674,10.611,10.611,18848,0
2006-04-18,10.633,10.734,10.595,10.734,19393,0
2006-04-19,10.715,10.806,10.682,10.806,12291,0
2006-04-20,10.803,10.803,10.628,10.628,9014,0
2006-04-21,10.703,10.811,10.628,10.796,28952,0
2006-04-24,10.796,10.841,10.771,10.806,11197,0
2006-04-25,10.811,10.828,10.771,10.828,15569,0
2006-04-26,10.811,10.864,10.791,10.864,25673,0
2006-04-27,10.828,10.895,10.794,10.831,11197,0
2006-04-28,10.806,10.934,10.779,10.88,16111,0
2006-05-01,10.913,10.952,10.791,10.791,7375,0
2006-05-02,10.828,11.561,10.828,11.471,43154,0
2006-05-03,11.437,11.437,11.042,11.042,15838,0
2006-05-04,11.055,11.068,11.024,11.062,9285,0
2006-05-05,11.055,11.437,11.055,11.27,36872,0
2006-05-08,11.221,11.273,11.064,11.109,8191,0
2006-05-09,11.059,11.083,10.771,10.784,25127,0
2006-05-10,10.757,11.254,10.757,10.852,45611,0
2006-05-11,10.815,10.815,10.522,10.648,102971,0
2006-05-12,10.595,10.91,10.124,10.643,128643,0
2006-05-15,10.674,11.094,10.595,10.819,63094,0
2006-05-16,10.856,11.254,10.856,10.925,35782,0
2006-05-17,10.88,11.221,10.779,10.788,39603,0
2006-05-18,10.763,10.835,10.598,10.603,22666,0
2006-05-19,10.516,10.679,10.376,10.598,48069,0
2006-05-22,10.538,10.803,10.518,10.729,52440,0
2006-05-23,10.729,11.042,10.729,10.867,39054,0
2006-05-24,10.771,11.215,10.648,10.766,91226,0
2006-05-25,10.791,10.91,10.703,10.753,31408,0
2006-05-26,10.724,10.729,10.591,10.628,13111,0
2006-05-30,10.591,10.891,10.591,10.591,33049,0
2006-05-31,10.591,10.682,10.505,10.518,29499,0
2006-06-01,10.556,10.603,10.505,10.598,25945,0
2006-06-02,10.636,10.636,10.552,10.595,13930,0
2006-06-05,10.56,10.56,10.359,10.359,34687,0
2006-06-06,10.395,10.395,10.234,10.351,25945,0
2006-06-07,10.3,10.3,10.146,10.146,21027,0
2006-06-08,10.091,10.295,10.02,10.282,38239,0
2006-06-09,10.26,10.31,10.04,10.044,17483,0
2006-06-12,10.04,10.04,9.886,9.951,17483,0
2006-06-13,9.951,9.999,9.875,9.981,20214,0
2006-06-14,9.947,10.026,9.926,10.026,46431,0
2006-06-15,10.053,10.214,9.947,10.056,44520,0
2006-06-16,10.04,10.071,9.996,10.031,115529,0
2006-06-19,10.067,10.067,9.912,9.941,30864,0
2006-06-20,9.903,10.031,9.867,9.992,19936,0
2006-06-21,9.941,10.271,9.875,9.981,51350,0
2006-06-22,9.937,10.007,9.919,10.003,25673,0
2006-06-23,9.965,10.031,9.879,9.912,30864,0
2006-06-26,9.947,10.13,9.895,10.13,28676,0
2006-06-27,10.146,10.556,10.095,10.128,58723,0
2006-06-28,10.146,10.197,9.941,10.189,30591,0
2006-06-29,10.189,10.225,9.842,10.128,55716,0
2006-06-30,10.157,10.505,10.113,10.505,155412,0
2006-07-03,10.648,10.648,10.525,10.529,25400,0
2006-07-05,10.468,11.035,10.412,11.005,68281,0
2006-07-06,11.005,11.026,10.921,11.024,39877,0
2006-07-07,10.988,11.017,10.88,10.977,16935,0
2006-07-10,10.941,10.948,10.899,10.899,5736,0
2006-07-11,10.867,10.867,10.591,10.651,34959,0
2006-07-12,10.614,10.636,10.395,10.395,20485,0
2006-07-13,10.359,10.379,10.206,10.206,10925,0
2006-07-14,10.146,10.171,9.981,9.981,18025,0
2006-07-17,9.96,9.981,9.883,9.883,12291,0
2006-07-18,9.892,9.96,9.856,9.96,11475,0
2006-07-19,9.981,10.244,9.981,10.225,27587,0
2006-07-20,10.197,10.225,10.128,10.128,13930,0
2006-07-21,10.13,10.13,9.954,9.954,10103,0
2006-07-24,9.988,10.091,9.981,10.091,5190,0
2006-07-25,10.091,10.178,10.027,10.154,18574,0
2006-07-26,10.102,10.332,10.06,10.321,22666,0
2006-07-27,10.321,10.321,10.105,10.113,16935,0
2006-07-28,10.146,10.178,10.113,10.12,11743,0
2006-07-31,10.113,10.229,10.113,10.229,5190,0
2006-08-01,10.146,10.197,10.146,10.146,4370,0
2006-08-02,10.146,10.234,10.146,10.219,7646,0
2006-08-03,10.256,10.479,10.247,10.474,10925,0
2006-08-04,10.512,10.591,10.399,10.424,10379,0
2006-08-07,10.388,10.406,10.342,10.342,16385,0
2006-08-08,10.324,10.351,10.214,10.214,4919,0
2006-08-09,10.234,10.295,10.146,10.162,21853,0
2006-08-10,10.146,10.625,10.146,10.603,43154,0
2006-08-11,10.568,10.568,10.45,10.458,4919,0
2006-08-14,10.424,10.88,10.424,10.679,41517,0
2006-08-15,10.715,10.884,10.591,10.884,40150,0
2006-08-16,10.849,10.871,10.791,10.794,8741,0
2006-08-17,10.738,10.952,10.717,10.874,11475,0
2006-08-18,10.877,11.193,10.849,10.977,31408,0
2006-08-21,10.91,10.91,10.803,10.803,4098,0
2006-08-22,10.841,10.841,10.779,10.779,820,0
2006-08-23,10.779,10.828,10.648,10.648,4919,0
2006-08-24,10.682,10.682,10.606,10.625,3006,0
2006-08-25,10.571,10.621,10.571,10.571,3006,0
2006-08-28,10.587,10.611,10.587,10.611,1090,0
2006-08-29,10.682,10.985,10.682,10.952,36600,0
2006-08-30,10.988,11.009,10.934,10.965,16935,0
2006-08-31,10.974,10.994,10.913,10.913,19120,0
2006-09-01,10.88,10.917,10.86,10.884,4919,0
2006-09-05,10.899,11.068,10.899,11.003,11743,0
2006-09-06,10.877,11.154,10.856,10.985,41787,0
2006-09-07,10.988,11.009,10.753,10.753,14203,0
2006-09-08,10.717,10.763,10.717,10.763,6010,0
2006-09-11,10.751,10.969,10.703,10.835,19665,0
2006-09-12,10.871,10.903,10.837,10.891,11197,0
2006-09-13,10.86,10.899,10.759,10.88,11743,0
2006-09-14,10.844,10.934,10.824,10.934,9014,0
2006-09-15,10.948,10.952,10.895,10.895,49435,0
2006-09-18,10.864,10.977,10.841,10.903,7918,0
2006-09-19,10.871,11.062,10.694,10.771,14749,0
2006-09-20,10.806,11.024,10.757,10.831,22395,0
2006-09-21,10.794,10.844,10.711,10.711,6831,0
2006-09-22,10.676,10.841,10.676,10.703,12019,0
2006-09-25,10.738,10.775,10.686,10.699,7101,0
2006-09-26,10.643,10.806,10.56,10.563,28952,0
2006-09-27,10.568,10.603,10.518,10.595,6556,0
2006-09-28,10.568,10.582,10.505,10.538,2460,0
2006-09-29,10.556,10.595,10.332,10.336,16935,0
2006-10-02,10.247,10.247,10.124,10.128,12564,0
2006-10-03,10.128,10.214,10.105,10.171,11743,0
2006-10-04,10.234,10.251,10.168,10.251,7646,0
2006-10-05,10.234,10.321,10.225,10.315,11197,0
2006-10-06,10.271,10.282,10.251,10.282,3277,0
2006-10-09,10.244,10.244,10.197,10.219,6831,0
2006-10-10,10.182,10.753,10.162,10.625,71558,0
2006-10-11,10.633,10.633,10.315,10.315,15025,0
2006-10-12,10.318,10.458,10.306,10.45,15838,0
2006-10-13,10.468,10.563,10.468,10.563,5736,0
2006-10-16,10.575,10.669,10.556,10.636,14749,0
2006-10-17,10.648,10.654,10.591,10.618,7918,0
2006-10-18,10.591,10.628,10.591,10.591,9014,0
2006-10-19,10.575,10.771,10.547,10.606,48618,0
2006-10-20,10.606,10.621,10.508,10.538,13384,0
2006-10-23,10.556,10.844,10.556,10.694,21578,0
2006-10-24,10.717,10.738,10.682,10.682,2460,0
2006-10-25,10.666,10.837,10.591,10.625,14203,0
2006-10-26,10.648,10.753,10.591,10.747,9014,0
2006-10-27,10.734,11.024,10.666,10.856,34142,0
2006-10-30,10.828,10.828,10.738,10.794,14749,0
2006-10-31,10.806,10.841,10.598,10.708,25127,0
2006-11-01,10.686,11.322,10.412,11.278,62000,0
2006-11-02,11.189,11.49,10.913,11.49,76476,0
2006-11-03,11.49,13.608,11.49,12.979,152950,0
2006-11-06,12.834,13.247,12.569,13.143,67459,0
2006-11-07,13.056,13.523,12.692,12.844,64184,0
2006-11-08,12.749,13.431,12.749,13.288,48069,0
2006-11-09,13.376,13.551,12.962,12.962,48890,0
2006-11-10,13.108,13.431,12.928,13.311,30049,0
2006-11-13,13.248,13.491,13.248,13.463,28131,0
2006-11-14,13.463,14.322,13.463,14.308,80844,0
2006-11-15,14.308,14.308,14.041,14.148,60087,0
2006-11-16,14.07,14.074,13.93,13.934,13384,0
2006-11-17,13.93,13.93,13.488,13.593,28952,0
2006-11-20,13.518,13.871,13.441,13.662,20485,0
2006-11-21,13.646,13.656,13.026,13.075,40968,0
2006-11-22,13.163,13.441,12.965,13.013,45340,0
2006-11-24,12.749,12.862,12.749,12.862,5460,0
2006-11-27,12.781,12.781,11.894,11.965,27858,0
2006-11-28,11.965,12.456,11.885,12.456,18025,0
2006-11-29,12.456,12.996,12.316,12.877,31683,0
2006-11-30,12.965,13.476,12.794,13.215,36872,0
2006-12-01,13.305,13.737,13.305,13.603,28403,0
2006-12-04,13.693,14.74,13.555,14.551,40694,0
2006-12-05,14.639,15.278,14.325,14.325,77837,0
2006-12-06,14.285,14.615,13.728,13.803,45611,0
2006-12-07,13.862,13.862,13.476,13.608,18301,0
2006-12-08,13.561,13.561,13.134,13.188,15838,0
2006-12-11,13.108,13.111,12.631,12.762,17483,0
2006-12-12,12.79,13.15,12.388,12.519,41517,0
2006-12-13,12.446,12.671,12.276,12.384,22945,0
2006-12-14,12.467,12.815,12.467,12.709,20214,0
2006-12-15,12.712,13.219,12.712,12.749,60907,0
2006-12-18,12.752,12.92,11.796,11.819,49435,0
2006-12-19,11.807,11.847,11.563,11.647,44793,0
2006-12-20,11.618,11.796,11.582,11.742,24854,0
2006-12-21,11.704,11.704,11.351,11.401,24578,0
2006-12-22,11.395,11.778,11.313,11.49,19665,0
2006-12-26,11.465,11.581,11.46,11.465,8741,0
2006-12-27,11.537,11.761,11.226,11.61,21578,0
2006-12-28,11.59,11.598,11.524,11.541,6556,0
2006-12-29,11.544,11.839,11.544,11.691,27044,0
2007-01-03,11.724,12.229,11.724,12.02,34415,0
2007-01-04,11.994,12.12,11.937,12.082,43973,0
2007-01-05,11.994,11.994,11.68,11.885,74286,0
2007-01-08,11.796,12.12,11.742,12.014,40694,0
2007-01-09,12.043,12.882,11.958,12.838,53805,0
2007-01-10,12.749,12.749,12.205,12.353,57358,0
2007-01-11,12.357,12.664,12.327,12.617,46979,0
2007-01-12,12.731,13.108,12.631,13.101,40423,0
2007-01-16,13.108,13.667,13.045,13.311,45068,0
2007-01-17,13.29,13.474,13.196,13.28,15838,0
2007-01-18,13.239,13.277,12.209,12.209,50805,0
2007-01-19,12.123,12.682,11.937,12.316,40150,0
2007-01-22,12.048,12.631,11.994,12.423,31683,0
2007-01-23,12.371,12.781,12.298,12.371,15025,0
2007-01-24,12.423,12.84,12.123,12.255,34415,0
2007-01-25,12.205,12.519,12.157,12.191,24854,0
2007-01-26,12.243,12.679,12.139,12.581,25400,0
2007-01-29,12.545,13.535,12.545,13.285,26494,0
2007-01-30,13.203,13.354,13.037,13.14,22122,0
2007-01-31,13.053,13.177,12.749,12.769,33321,0
2007-02-01,12.749,12.749,12.105,12.388,115263,0
2007-02-02,12.434,12.701,12.205,12.357,49983,0
2007-02-05,12.316,12.671,12.191,12.434,41517,0
2007-02-06,12.461,12.749,12.195,12.461,110618,0
2007-02-07,12.496,12.639,12.298,12.523,59541,0
2007-02-08,12.523,12.595,12.391,12.496,31408,0
2007-02-09,12.404,12.549,12.191,12.384,54899,0
2007-02-12,12.461,12.53,12.209,12.418,33315,0
2007-02-13,12.418,12.535,12.139,12.508,13656,0
2007-02-14,12.496,12.535,12.265,12.27,21027,0
2007-02-15,12.28,12.567,12.241,12.316,40423,0
2007-02-16,12.346,12.401,12.287,12.31,14203,0
2007-02-20,12.276,12.523,12.209,12.324,38784,0
2007-02-21,12.251,12.749,12.243,12.602,75384,0
2007-02-22,12.606,12.635,12.388,12.558,35782,0
2007-02-23,12.476,12.476,12.262,12.38,35505,0
2007-02-26,12.306,12.65,12.22,12.504,30591,0
2007-02-27,12.367,12.367,12.205,12.237,26766,0
2007-02-28,12.205,12.567,12.062,12.259,70194,0
2007-03-01,12.153,12.749,12.028,12.353,26219,0
2007-03-02,12.33,12.496,11.83,11.83,50531,0
2007-03-05,11.796,12.201,11.427,11.486,68006,0
2007-03-06,11.567,12.014,11.567,11.822,51076,0
2007-03-07,11.707,11.761,11.598,11.701,31955,0
2007-03-08,11.774,11.796,11.308,11.423,93957,0
2007-03-09,11.508,11.618,11.372,11.395,24578,0
2007-03-12,11.412,11.969,11.397,11.869,44520,0
2007-03-13,11.816,11.973,11.21,11.219,39603,0
2007-03-14,11.137,11.258,10.954,11.012,22945,0
2007-03-15,11.035,11.167,10.954,11.137,52715,0
2007-03-16,11.137,11.221,10.958,11.143,59818,0
2007-03-19,11.184,11.27,11.146,11.21,80301,0
2007-03-20,11.184,11.387,11.184,11.345,30591,0
2007-03-21,11.322,11.667,11.239,11.647,48069,0
2007-03-22,11.662,11.826,11.662,11.761,19120,0
2007-03-23,11.734,12.062,11.734,11.901,19120,0
2007-03-26,12.077,12.351,11.857,12.144,34415,0
2007-03-27,12.153,12.262,11.912,11.953,97505,0
2007-03-28,11.908,12.052,11.894,11.976,79479,0
2007-03-29,12.048,12.123,11.849,11.869,87403,0
2007-03-30,11.904,11.989,11.496,11.635,133834,0
2007-04-02,11.548,11.657,11.317,11.478,71013,0
2007-04-03,11.537,12.647,11.537,12.574,102150,0
2007-04-04,12.595,13.192,12.298,13.171,84946,0
2007-04-05,13.171,13.411,13.171,13.203,89311,0
2007-04-09,13.053,13.372,12.94,13.307,62269,0
2007-04-10,13.285,13.285,12.802,12.838,165242,0
2007-04-11,12.866,12.947,12.048,12.129,187363,0
2007-04-12,12.132,12.132,11.761,11.86,170980,0
2007-04-13,11.854,12.434,11.854,12.175,107339,0
2007-04-16,12.535,12.724,12.237,12.705,143936,0
2007-04-17,12.692,12.944,12.526,12.928,65278,0
2007-04-18,12.875,12.936,12.367,12.391,71285,0
2007-04-19,12.313,12.313,12.153,12.186,28403,0
2007-04-20,12.327,12.327,11.881,12.059,61451,0
2007-04-23,11.983,11.986,11.412,11.516,52440,0
2007-04-24,11.516,12.043,11.516,11.885,34959,0
2007-04-25,11.994,12.401,11.901,12.157,55716,0
2007-04-26,12.105,12.109,11.544,11.553,24578,0
2007-04-27,11.49,11.49,11.261,11.322,43973,0
2007-04-30,11.324,11.635,11.273,11.357,66644,0
2007-05-01,11.367,11.577,11.273,11.39,93138,0
2007-05-02,11.423,12.098,11.367,12.098,135196,0
2007-05-03,12.098,12.327,12.02,12.043,117172,0
2007-05-04,12.04,12.04,11.684,12.035,122637,0
2007-05-07,11.761,11.953,11.647,11.671,89858,0
2007-05-08,11.671,11.724,11.34,11.711,52440,0
2007-05-09,11.662,11.958,11.496,11.816,63366,0
2007-05-10,11.812,11.812,11.347,11.412,65554,0
2007-05-11,11.51,11.516,11.404,11.454,28676,0
2007-05-14,11.618,11.647,11.27,11.367,69373,0
2007-05-15,11.273,11.582,11.039,11.101,71285,0
2007-05-16,11.159,11.49,11.026,11.486,37690,0
2007-05-17,11.44,11.44,10.856,10.86,145852,0
2007-05-18,10.86,11.295,10.837,10.837,119628,0
2007-05-21,10.925,10.998,10.611,10.998,133559,0
2007-05-22,10.913,11.667,10.771,11.471,164149,0
2007-05-23,11.383,11.39,10.884,10.991,101879,0
2007-05-24,10.991,11.05,10.779,10.899,52715,0
2007-05-25,10.969,11.12,10.921,10.982,12837,0
2007-05-29,11.055,11.062,10.903,10.969,34687,0
2007-05-30,10.88,11.042,10.837,10.913,70468,0
2007-05-31,10.913,11.387,10.871,11.243,49707,0
2007-06-01,11.302,11.313,10.895,11.042,72381,0
2007-06-04,10.991,11.039,10.791,10.903,65554,0
2007-06-05,10.844,11.401,10.837,11.012,132467,0
2007-06-06,10.913,11.12,10.763,10.766,77294,0
2007-06-07,10.682,10.844,10.003,10.027,167154,0
2007-06-08,10.04,10.641,10.04,10.31,85213,0
2007-06-11,10.3,10.538,10.146,10.355,85486,0
2007-06-12,10.284,10.338,9.899,10.011,97505,0
2007-06-13,9.875,10.342,9.875,10.189,77294,0
2007-06-14,10.264,10.355,9.926,10.327,102971,0
2007-06-15,10.508,10.508,9.968,10.206,164973,0
2007-06-18,10.128,10.275,10.105,10.225,49707,0
2007-06-19,10.197,10.321,10.109,10.282,39603,0
2007-06-20,10.327,10.327,9.892,9.972,147486,0
2007-06-21,9.947,10.185,9.947,9.992,44520,0
2007-06-22,10.053,10.13,9.4679,9.4679,120722,0
2007-06-25,9.4709,9.778,9.2449,9.3193,202663,0
2007-06-26,9.2275,9.2842,8.9772,9.0756,70468,0
2007-06-27,9.0245,9.3252,8.8822,9.2044,93138,0
2007-06-28,9.2044,9.3611,9.1342,9.1419,22666,0
2007-06-29,9.1862,9.637,9.0114,9.0652,56812,0
2007-07-02,9.2189,9.773,9.2044,9.677,97505,0
2007-07-03,9.786,9.786,9.4907,9.544,26219,0
2007-07-05,9.515,9.58,9.3388,9.4788,31683,0
2007-07-06,9.4341,9.629,9.1468,9.4738,235982,0
2007-07-09,9.4738,9.965,9.4738,9.725,79479,0
2007-07-10,9.614,9.992,9.584,9.584,135475,0
2007-07-11,9.71,10.007,9.2083,9.4054,61725,0
2007-07-12,9.4788,9.548,9.2189,9.4103,161967,0
2007-07-13,9.3532,9.754,9.3532,9.572,160324,0
2007-07-16,9.559,10.047,9.559,9.889,68831,0
2007-07-17,10.023,10.044,9.725,9.867,210035,0
2007-07-18,9.867,9.892,9.539,9.718,77294,0
2007-07-19,9.809,10.146,9.786,9.992,279137,0
2007-07-20,9.972,10.02,9.588,9.629,82760,0
2007-07-23,9.706,9.934,9.428,9.701,169338,0
2007-07-24,9.542,9.625,9.0756,9.1641,192283,0
2007-07-25,9.2658,9.2804,8.8241,9.1535,237895,0
2007-07-26,8.9485,9.0614,8.5006,8.7167,64459,0
2007-07-27,8.8351,8.872,8.4435,8.4873,63094,0
2007-07-30,8.3801,8.4759,8.0474,8.3069,62547,0
2007-07-31,8.3723,8.5781,8.3501,8.3994,32502,0
2007-08-01,8.3923,8.5499,7.905,8.1682,97505,0
2007-08-02,8.1682,8.707,7.9968,8.2302,114438,0
2007-08-03,8.3474,8.707,7.9192,8.0246,155957,0
2007-08-06,7.9126,8.1283,7.6263,8.0397,108705,0
2007-08-07,7.9992,8.6772,7.934,8.4029,261108,0
2007-08-08,8.5121,11.024,8.5121,9.879,283235,0
2007-08-09,9.815,10.934,9.714,10.403,153497,0
2007-08-10,10.439,10.763,10.056,10.193,240622,0
2007-08-13,10.166,10.166,8.187,8.187,242810,0
2007-08-14,8.2061,8.4654,7.6373,7.7948,139843,0
2007-08-15,7.8457,7.8457,7.198,7.3262,99688,0
2007-08-16,7.198,7.9016,6.8319,7.5385,181082,0
2007-08-17,8.1682,8.1682,7.2418,7.7145,180810,0
2007-08-20,7.7178,7.9514,7.5532,7.934,54353,0
2007-08-21,7.8457,8.2337,7.8457,8.0328,42880,0
2007-08-22,8.3474,8.3474,7.9016,8.2758,46706,0
2007-08-23,8.3216,8.3216,7.2418,7.5424,124819,0
2007-08-24,7.4873,7.8423,7.385,7.8134,65004,0
2007-08-27,7.7032,7.9016,7.5457,7.7547,90135,0
2007-08-28,7.7032,7.7508,7.0226,7.0737,128366,0
2007-08-29,7.1579,7.1654,6.9126,7.0957,37966,0
2007-08-30,7.0226,7.5275,7.0226,7.3004,84946,0
2007-08-31,7.4323,7.4323,6.9562,7.3555,45340,0
2007-09-04,7.3407,7.6923,7.2418,7.5861,100237,0
2007-09-05,7.4985,7.4985,6.9054,7.0882,190913,0
2007-09-06,7.0993,7.2931,6.8578,7.0737,120722,0
2007-09-07,7.0005,7.0737,6.8868,6.9271,69373,0
2007-09-10,6.9562,6.9821,6.3743,6.6087,170163,0
2007-09-11,6.6308,6.9419,6.5245,6.6453,77023,0
2007-09-12,6.6415,6.821,6.4293,6.5903,43429,0
2007-09-13,6.6415,6.9271,6.4913,6.9014,179718,0
2007-09-14,6.8099,6.8721,6.4768,6.6746,125364,0
2007-09-17,6.7184,6.8467,6.4254,6.7295,140387,0
2007-09-18,6.7807,7.1945,6.6415,7.059,53805,0
2007-09-19,7.1543,7.7145,7.1543,7.4763,125094,0
2007-09-20,7.5385,7.7217,7.1286,7.6007,208671,0
2007-09-21,7.674,7.7473,7.1357,7.2751,206212,0
2007-09-24,7.2786,7.3956,6.9821,6.9821,139843,0
2007-09-25,6.9821,7.1835,6.7954,6.9785,168249,0
2007-09-26,7.0919,7.2384,6.821,6.9931,180535,0
2007-09-27,7.0113,7.2713,6.7733,6.9603,128643,0
2007-09-28,6.9966,7.081,6.7807,6.7807,123452,0
2007-10-01,6.8578,7.6705,6.8578,7.6628,210855,0
2007-10-02,7.7253,7.8644,7.4654,7.7105,123452,0
2007-10-03,7.6484,7.8243,7.4692,7.8243,68551,0
2007-10-04,7.839,7.9822,7.1101,7.3592,115263,0
2007-10-05,7.4911,7.9749,7.4545,7.7842,43701,0
2007-10-08,7.6815,7.7217,7.3519,7.4363,83853,0
2007-10-09,7.4506,7.6448,7.3519,7.513,103516,0
2007-10-10,7.502,7.5457,7.2713,7.4251,51076,0
2007-10-11,7.48,7.5717,7.0077,7.1175,70468,0
2007-10-12,7.1357,7.2568,6.8503,7.2019,114715,0
2007-10-15,7.1286,7.2163,6.5719,6.6928,177532,0
2007-10-16,6.7,6.8171,6.6013,6.6013,70194,0
2007-10-17,6.715,6.715,6.4368,6.6087,74019,0
2007-10-18,6.5866,6.5975,6.2865,6.4951,92315,0
2007-10-19,6.4842,6.4842,6.2058,6.2609,105154,0
2007-10-22,6.1658,6.3743,6.0668,6.2242,57358,0
2007-10-23,6.2865,6.3486,6.1508,6.3121,131100,0
2007-10-24,6.2755,6.2755,5.8509,5.9569,114987,0
2007-10-25,5.9972,5.9972,5.5983,5.6017,97237,0
2007-10-26,5.576,5.5833,5.2248,5.5653,147761,0
2007-10-29,5.6749,6.6308,5.6749,6.539,281867,0
2007-10-30,6.5939,6.821,6.2021,6.6453,84669,0
2007-10-31,6.7,6.821,6.4658,6.744,76201,0
2007-11-01,6.744,7.07,6.4035,6.6087,109249,0
2007-11-02,6.6562,6.6562,6.2829,6.4803,77023,0
2007-11-05,6.1034,6.6892,6.1034,6.389,67465,0
2007-11-06,6.5428,6.5428,5.9935,6.2352,116352,0
2007-11-07,6.0851,6.1727,5.481,6.1034,213860,0
2007-11-08,6.1034,6.3121,5.9606,6.1327,114438,0
2007-11-09,6.063,6.3815,5.9459,6.1583,65823,0
2007-11-12,6.1437,6.3706,5.748,6.1876,51896,0
2007-11-13,6.2974,6.4913,6.1947,6.4402,142572,0
2007-11-14,6.4585,6.5758,6.14,6.1727,68831,0
2007-11-15,6.1547,6.2352,5.9861,6.1764,42337,0
2007-11-16,6.1876,6.4035,6.0411,6.0411,58998,0
2007-11-19,5.8909,5.9569,5.5359,5.6421,62934,0
2007-11-20,5.5722,5.7079,5.3929,5.7079,120052,0
2007-11-21,5.653,6.0119,5.6164,5.7557,62269,0
2007-11-23,5.8177,5.8872,5.8177,5.88,8191,0
2007-11-26,5.88,6.0851,5.8471,5.8872,44520,0
2007-11-27,5.8069,5.8983,5.5687,5.7665,102536,0
2007-11-28,5.8435,6.0119,5.7226,5.9754,52985,0
2007-11-29,5.8872,6.2535,5.8872,6.023,24578,0
2007-11-30,6.2424,6.2424,5.9459,5.9681,22666,0
2007-12-03,5.8763,6.0045,5.8143,5.9238,36872,0
2007-12-04,5.8031,5.8509,5.5653,5.6898,53805,0
2007-12-05,5.5653,5.8361,5.5653,5.8069,53256,0
2007-12-06,5.7884,5.9827,5.7884,5.8983,46431,0
2007-12-07,5.9203,6.184,5.719,6.0925,65004,0
2007-12-10,6.0339,6.678,6.0339,6.6378,94231,0
2007-12-11,6.715,6.7658,5.7591,5.8177,113891,0
2007-12-12,5.935,6.1034,5.5653,5.7701,99419,0
2007-12-13,5.7701,6.1034,5.481,6.1034,46161,0
2007-12-14,5.9861,6.0704,5.631,5.7116,104063,0
2007-12-17,5.7116,5.8251,5.5687,5.7302,137113,0
2007-12-18,5.8872,6.0484,5.748,6.0119,50805,0
2007-12-19,6.074,6.1106,5.7849,5.8617,27587,0
2007-12-20,5.9238,5.9643,5.6932,5.8544,47256,0
2007-12-21,5.99,6.5281,5.9459,6.4877,213582,0
2007-12-24,6.605,7.0847,6.554,7.066,73472,0
2007-12-26,6.9636,7.081,6.9309,6.9492,41239,0
2007-12-27,7.0482,7.1543,6.799,6.799,90676,0
2007-12-28,6.821,6.8868,6.4768,6.539,66097,0
2007-12-31,6.5356,6.5356,6.1876,6.2646,42063,0
2008-01-02,6.2717,6.3379,6.0155,6.1658,57083,0
2008-01-03,6.2424,6.5245,6.2021,6.3157,64734,0
2008-01-04,6.1764,6.1801,5.6566,5.7519,92045,0
2008-01-07,5.8763,5.8763,5.4883,5.7591,40694,0
2008-01-08,5.8836,5.8836,5.5322,5.7007,106793,0
2008-01-09,5.7116,5.9021,5.4919,5.653,74019,0
2008-01-10,5.6421,6.0484,5.6421,5.9021,58588,0
2008-01-11,5.979,6.074,5.8617,5.9021,53805,0
2008-01-14,5.9459,6.0851,5.7884,6.0155,80573,0
2008-01-15,6.0191,6.1216,5.9569,6.1216,110075,0
2008-01-16,6.1327,6.722,6.1291,6.539,172339,0
2008-01-17,6.5719,6.5719,6.1106,6.1547,114715,0
2008-01-18,6.1071,6.1071,5.62,5.9972,105699,0
2008-01-22,5.8361,6.5975,5.576,6.1583,74019,0
2008-01-23,6.0264,6.8139,6.0264,6.5758,81666,0
2008-01-24,6.5758,6.7954,6.4694,6.6892,53256,0
2008-01-25,6.7698,6.9126,6.1437,6.4842,68281,0
2008-01-28,6.4842,7.1101,6.4842,7.1101,105976,0
2008-01-29,7.1101,7.1798,6.8244,6.9636,73146,0
2008-01-30,7.0186,7.4251,6.8024,6.8024,63912,0
2008-01-31,6.7915,7.1798,6.7915,6.9858,32233,0
2008-02-01,7.121,7.3956,7.0077,7.3739,37417,0
2008-02-04,7.2713,7.6338,7.07,7.6338,104063,0
2008-02-05,7.4654,7.8358,7.3813,7.3956,56346,0
2008-02-06,7.4728,7.7914,7.1761,7.1761,43701,0
2008-02-07,7.1615,7.568,7.1579,7.3666,33321,0
2008-02-08,7.3519,7.4506,7.0405,7.1506,25945,0
2008-02-11,7.2309,7.2827,7.0077,7.2163,42497,0
2008-02-12,7.2384,7.3519,7.1248,7.1248,31955,0
2008-02-13,7.2713,7.5275,7.1798,7.4581,36600,0
2008-02-14,7.3776,7.8284,6.9014,7.3666,55716,0
2008-02-15,7.3884,7.8243,7.3884,7.5094,66097,0
2008-02-19,7.7217,8.1325,7.7105,7.8572,107886,0
2008-02-20,7.8166,8.0986,7.8166,8.0986,37690,0
2008-02-21,8.1419,8.1419,7.6484,7.7655,57904,0
2008-02-22,7.762,7.8605,7.4581,7.5643,26219,0
2008-02-25,7.5495,7.9822,7.3995,7.9266,29224,0
2008-02-26,8.0439,8.0766,7.8093,7.8974,32233,0
2008-02-27,7.8974,8.0665,7.7508,7.9514,31955,0
2008-02-28,7.9016,7.9016,7.5717,7.8497,54353,0
2008-02-29,7.8572,7.8752,6.6159,6.6415,93957,0
2008-03-03,7.0405,7.0405,6.3047,6.3486,77294,0
2008-03-04,6.3963,6.4549,6.1034,6.4475,40150,0
2008-03-05,6.4441,6.9821,6.4441,6.715,48342,0
2008-03-06,6.7038,6.8391,6.3706,6.3963,30591,0
2008-03-07,6.4402,6.722,6.2096,6.4951,68551,0
2008-03-10,6.7332,6.7332,6.4072,6.4585,30591,0
2008-03-11,6.5245,6.8834,6.3963,6.821,72924,0
2008-03-12,6.744,6.8139,6.5866,6.6856,25673,0
2008-03-13,6.3999,7.0737,5.9166,6.7807,189580,0
2008-03-14,6.8281,6.8281,6.4108,6.6708,59267,0
2008-03-17,6.6599,7.1175,6.6599,6.9931,31683,0
2008-03-18,7.0737,7.535,5.9569,7.5241,48890,0
2008-03-19,7.2786,7.8793,7.2786,7.5457,105426,0
2008-03-20,7.3262,7.7217,6.9785,7.1286,155957,0
2008-03-24,7.2163,8.257,7.143,8.1682,140117,0
2008-03-25,7.9822,8.3923,7.9822,8.3415,75111,0
2008-03-26,8.2957,8.8406,8.2844,8.8241,40694,0
2008-03-27,8.8867,8.8867,8.3261,8.6231,56538,0
2008-03-28,8.6087,8.7908,8.3845,8.5745,66917,0
2008-03-31,8.4873,8.7687,8.4873,8.67,53271,0
2008-04-01,8.7687,9.1612,8.6275,9.1382,36329,0
2008-04-02,9.0614,9.2561,8.5663,9.1313,54626,0
2008-04-03,8.9772,9.2774,8.8867,9.2658,86856,0
2008-04-04,9.1747,9.531,9.1747,9.3571,60907,0
2008-04-07,9.4957,9.754,9.4629,9.511,57904,0
2008-04-08,9.553,9.695,9.507,9.67,30049,0
2008-04-09,9.637,9.674,9.1573,9.1641,46706,0
2008-04-10,9.192,9.783,8.8756,9.634,46979,0
2008-04-11,9.535,9.67,9.1785,9.2449,46979,0
2008-04-14,9.2227,9.662,8.9772,9.2774,59537,0
2008-04-15,9.4132,9.957,9.1266,9.957,102150,0
2008-04-16,9.937,10.591,9.937,10.591,105136,0
2008-04-17,10.362,10.676,10.124,10.505,39054,0
2008-04-18,10.666,10.703,10.452,10.587,60087,0
2008-04-21,10.614,10.811,10.614,10.708,75111,0
2008-04-22,10.679,10.794,10.388,10.388,83575,0
2008-04-23,10.368,10.368,9.926,10.067,33321,0
2008-04-24,10.234,10.831,9.809,10.729,175620,0
2008-04-25,10.844,10.952,10.468,10.877,78739,0
2008-04-28,10.884,11.308,10.541,11.282,96743,0
2008-04-29,11.219,11.345,10.784,10.871,178974,0
2008-04-30,10.88,11.127,10.446,10.508,158225,0
2008-05-01,10.419,10.518,9.864,10.443,159067,0
2008-05-02,10.487,10.934,10.395,10.479,88710,0
2008-05-05,10.45,10.994,10.063,10.556,122763,0
2008-05-06,10.234,10.471,9.919,9.96,145737,0
2008-05-07,9.892,10.053,8.801,8.801,121905,0
2008-05-08,8.7123,8.9411,8.6348,8.7982,140612,0
2008-05-09,8.8406,8.8406,8.447,8.67,71038,0
2008-05-12,8.6996,8.7545,8.5853,8.7436,42231,0
2008-05-13,8.6636,8.7402,8.3261,8.6383,43297,0
2008-05-14,8.651,8.7982,8.3182,8.6555,79550,0
2008-05-15,8.5464,8.7501,8.4355,8.6087,94308,0
2008-05-16,8.7123,8.7123,8.2061,8.4197,101316,0
2008-05-19,8.4759,8.8241,8.4029,8.7357,104558,0
2008-05-20,8.5898,8.6231,8.1915,8.3035,53691,0
2008-05-21,8.3293,8.4171,8.1495,8.3182,57317,0
2008-05-22,8.2726,8.2726,8.0439,8.1793,29653,0
2008-05-23,8.0591,8.0878,7.5385,7.8828,43755,0
2008-05-27,7.8828,7.8828,7.5567,7.7105,75532,0
2008-05-28,7.7217,7.7217,7.5094,7.6118,13048,0
2008-05-29,7.5567,8.0288,7.5567,7.7432,36673,0
2008-05-30,7.7432,7.9855,7.4946,7.9514,40834,0
2008-06-02,7.9514,8.0802,7.7473,8.0665,82794,0
2008-06-03,8.0027,8.0246,7.5424,7.8605,61892,0
2008-06-04,7.8644,8.4276,7.8317,8.187,58464,0
2008-06-05,8.3146,8.562,8.1325,8.1793,53092,0
2008-06-06,7.9514,8.0591,7.2275,7.2786,47797,0
2008-06-09,7.2529,7.2896,6.6489,7.1467,148604,0
2008-06-10,7.0554,7.2568,6.8139,7.1689,126426,0
2008-06-11,7.1286,7.1872,6.9858,7.1101,55921,0
2008-06-12,7.081,8.257,6.9749,6.9931,88541,0
2008-06-13,7.0297,7.3592,6.9343,7.308,107915,0
2008-06-16,6.9676,7.4911,6.9676,7.3923,80819,0
2008-06-17,7.3923,7.5457,7.1835,7.513,33215,0
2008-06-18,7.5532,7.6778,7.2202,7.502,64304,0
2008-06-19,7.4251,7.7842,7.1798,7.4654,41462,0
2008-06-20,7.3592,7.4911,6.9126,6.9126,91497,0
2008-06-23,7.0149,7.0626,6.422,6.422,82856,0
2008-06-24,6.4622,6.517,6.1327,6.1437,80507,0
2008-06-25,6.1034,6.1034,5.7701,5.9827,56476,0
2008-06-26,5.9715,6.1913,5.62,5.88,68393,0
2008-06-27,5.8069,5.9459,5.5394,5.7628,597347,0
2008-06-30,5.6932,5.8728,5.4373,5.5248,137290,0
2008-07-01,5.3858,5.7302,5.21,5.331,92231,0
2008-07-02,5.3675,5.3675,4.4557,4.4557,186810,0
2008-07-03,4.4557,4.4631,4.1922,4.368,65690,0
2008-07-07,4.4484,4.4705,4.2689,4.4044,78691,0
2008-07-08,4.4119,4.9137,4.0419,4.6644,160601,0
2008-07-09,4.6828,4.7047,4.313,4.3752,67229,0
2008-07-10,4.4852,5.3786,4.3459,4.4119,47882,0
2008-07-11,4.3277,4.4998,4.1408,4.3459,66609,0
2008-07-14,4.4668,4.562,4.3899,4.4301,52407,0
2008-07-15,4.3277,4.3277,4.0273,4.1154,51400,0
2008-07-16,4.185,4.3166,4.0858,4.2287,39494,0
2008-07-17,4.3094,4.5181,4.2726,4.4339,37827,0
2008-07-18,4.3642,4.5217,4.2763,4.4852,27915,0
2008-07-21,4.5032,4.8402,4.4998,4.7231,32164,0
2008-07-22,4.7231,5.5653,4.7195,5.4699,89818,0
2008-07-23,5.5653,5.5653,5.3491,5.4919,58042,0
2008-07-24,5.4224,5.5211,5.1001,5.1001,59709,0
2008-07-25,5.1881,5.404,4.8658,5.3054,83152,0
2008-07-28,5.408,5.4443,5.2174,5.3054,42282,0
2008-07-29,5.2648,5.5248,5.2248,5.2977,20286,0
2008-07-30,5.3712,5.4113,4.9319,4.9319,35957,0
2008-07-31,4.9723,5.2505,4.9574,5.1807,62547,0
2008-08-01,5.2721,5.3455,5.1111,5.1442,42266,0
2008-08-04,5.1516,5.1845,4.9461,5.1697,29906,0
2008-08-05,5.2064,5.3125,5.1332,5.2064,26834,0
2008-08-06,5.2794,5.3529,5.2064,5.2429,23484,0
2008-08-07,5.1184,5.2429,4.3094,4.4376,124060,0
2008-08-08,4.4192,5.0012,4.2763,4.7047,75246,0
2008-08-11,4.6682,4.9501,4.6682,4.8694,25127,0
2008-08-12,4.8586,5.3563,4.8586,5.1992,44247,0
2008-08-13,5.2429,5.2977,5.0452,5.1735,35744,0
2008-08-14,5.1881,5.2136,5.1184,5.2026,39090,0
2008-08-15,5.2064,5.2467,5.1257,5.1549,43973,0
2008-08-18,5.1954,5.6641,5.1549,5.415,77686,0
2008-08-19,5.4406,5.6349,4.745,5.2907,58502,0
2008-08-20,5.2612,5.4699,5.104,5.4406,42391,0
2008-08-21,5.4297,5.4627,5.1074,5.3343,35782,0
2008-08-22,5.408,5.7923,5.3601,5.5176,104665,0
2008-08-25,5.5138,5.5286,4.9902,5.3748,30591,0
2008-08-26,5.5032,6.0411,5.5032,5.8471,32117,0
2008-08-27,5.7447,5.9459,5.7447,5.8104,24308,0
2008-08-28,5.9534,6.1764,5.865,6.1764,15162,0
2008-08-29,6.1727,6.1727,5.8872,5.8983,14476,0
2008-09-02,6.0484,6.0704,5.7374,5.7557,18328,0
2008-09-03,5.7884,5.7884,5.5871,5.6457,53943,0
2008-09-04,5.6421,5.6421,5.404,5.4334,15838,0
2008-09-05,5.4699,5.4699,5.1332,5.2209,33965,0
2008-09-08,5.1001,5.1625,5.027,5.0747,14339,0
2008-09-09,5.1697,5.2248,4.9611,4.9723,11607,0
2008-09-10,5.0307,5.0307,4.6499,4.6499,25127,0
2008-09-11,4.4376,4.5987,4.4154,4.4961,35452,0
2008-09-12,4.4557,4.562,4.423,4.5217,19992,0
2008-09-15,4.4741,4.562,4.4705,4.4888,33988,0
2008-09-16,4.5032,5.631,4.5032,5.5797,98619,0
2008-09-17,5.5613,5.7079,4.7781,5.3675,117654,0
2008-09-18,5.4699,5.9057,5.1549,5.6384,77888,0
2008-09-19,6.1764,6.1764,5.2759,5.7079,38313,0
2008-09-22,5.6017,5.7407,5.6017,5.7407,10115,0
2008-09-23,5.7154,5.7154,5.4515,5.5248,17957,0
2008-09-24,5.4735,5.4735,5.0965,5.0965,21037,0
2008-09-25,5.1296,5.1296,4.5181,4.5181,67442,0
2008-09-26,4.5032,4.9976,4.4705,4.9939,33340,0
2008-09-29,4.8586,5.2209,4.4815,4.6682,47035,0
2008-09-30,4.5987,4.7561,4.5987,4.7561,5975,0
2008-10-01,4.8512,4.8771,4.4923,4.8658,27774,0
2008-10-02,4.8106,5.3638,4.6976,5.0562,45235,0
2008-10-03,4.9723,5.0415,4.5143,4.7781,28661,0
2008-10-06,4.6682,4.7965,4.4705,4.6716,44818,0
2008-10-07,4.6716,4.6716,4.3862,4.5766,28152,0
2008-10-08,4.6572,4.6757,4.3058,4.5766,24902,0
2008-10-09,4.5143,4.5839,4.2216,4.4154,44596,0
2008-10-10,4.3459,5.0452,3.5076,4.0089,133414,0
2008-10-13,3.987,4.5692,3.8592,4.5181,52236,0
2008-10-14,4.5217,5.1697,4.3828,4.4451,138540,0
2008-10-15,4.4119,4.4998,3.6137,4.0201,84671,0
2008-10-16,4.0565,4.0565,3.5918,3.5918,206884,0
2008-10-17,3.5918,4.1408,3.5918,3.9687,39190,0
2008-10-20,4.2032,4.7376,4.152,4.7047,75505,0
2008-10-21,4.7195,4.7195,4.3828,4.4192,30378,0
2008-10-22,4.4192,4.4192,3.8408,3.914,34670,0
2008-10-23,3.9505,4.0349,3.6867,3.8664,24155,0
2008-10-24,3.8372,3.9505,3.7309,3.7709,19760,0
2008-10-27,3.8005,3.8005,3.5,3.5,38514,0
2008-10-28,3.4561,3.8152,3.2329,3.6794,66034,0
2008-10-29,3.7015,3.7272,3.4269,3.5589,26494,0
2008-10-30,3.5624,3.8772,3.5296,3.7125,82156,0
2008-10-31,3.7344,4.69,3.7234,4.562,76236,0
2008-11-03,4.525,4.9902,4.4888,4.6499,48469,0
2008-11-04,4.6682,4.8219,4.4044,4.4888,60678,0
2008-11-05,4.4484,4.4484,3.9396,4.0017,94944,0
2008-11-06,3.9687,3.9687,3.5296,3.5296,27313,0
2008-11-07,3.5918,3.6063,3.2366,3.339,106429,0
2008-11-10,3.4892,3.7309,3.3465,3.3938,29858,0
2008-11-11,3.3573,3.3573,2.9619,3.0719,56594,0
2008-11-12,2.9839,2.9839,2.8851,2.8886,12862,0
2008-11-13,2.995,3.339,2.8119,3.339,95119,0
2008-11-14,3.3172,3.4674,3.2917,3.328,22945,0
2008-11-17,3.3209,3.4307,3.2366,3.2366,38668,0
2008-11-18,3.2767,3.3501,3.2329,3.3501,24297,0
2008-11-19,3.3136,3.3136,3.1413,3.1413,34531,0
2008-11-20,2.995,3.0535,2.8045,2.9107,23695,0
2008-11-21,2.9546,3.0535,2.7493,3.0168,40916,0
2008-11-24,3.0719,3.3428,3.0352,3.3428,23956,0
2008-11-25,3.3573,3.4524,3.2329,3.3755,20893,0
2008-11-26,3.3573,4.1556,3.3573,4.0604,33593,0
2008-11-28,4.0934,4.2175,4.0531,4.1884,15704,0
2008-12-01,4.0897,4.0897,3.5918,3.6286,24459,0
2008-12-02,3.6286,3.6685,3.3209,3.6101,27540,0
2008-12-03,3.5222,3.7676,3.1086,3.6615,61334,0
2008-12-04,3.5368,3.7088,3.1964,3.6245,36498,0
2008-12-05,3.5624,3.8626,3.1375,3.5918,61754,0
2008-12-08,3.5296,4.1995,3.3209,3.4452,55462,0
2008-12-09,3.5443,3.7344,3.4126,3.5918,25081,0
2008-12-10,3.5955,3.8736,3.3317,3.555,60905,0
2008-12-11,3.511,3.6101,3.4126,3.6101,17571,0
2008-12-12,3.588,3.8077,3.4416,3.6794,35342,0
2008-12-15,3.6648,3.6979,3.5,3.5076,16004,0
2008-12-16,3.4854,3.6392,3.3209,3.5843,30261,0
2008-12-17,3.555,3.9213,3.5516,3.9177,27552,0
2008-12-18,3.8957,4.0349,3.6867,3.7566,17206,0
2008-12-19,3.5918,3.8811,3.0535,3.0535,56210,0
2008-12-22,3.1964,3.3501,3.1964,3.2841,27244,0
2008-12-23,3.2767,3.2767,3.1853,3.2475,14524,0
2008-12-24,3.2475,3.4524,3.2403,3.3938,18229,0
2008-12-26,3.4416,3.6213,3.4416,3.5733,14345,0
2008-12-29,3.5771,3.7417,3.5771,3.7163,18469,0
2008-12-30,3.7199,3.8224,3.6833,3.8152,9670,0
2008-12-31,4.0055,4.185,3.7309,4.185,28010,0
2009-01-02,4.1666,4.4888,4.1666,4.4888,52715,0
2009-01-05,4.4339,4.7965,4.4265,4.7305,51705,0
2009-01-06,4.8476,5.1992,4.8106,4.8106,45925,0
2009-01-07,4.8255,5.0965,4.8147,4.8476,36774,0
2009-01-08,4.9391,5.1697,4.9137,5.1001,11197,0
2009-01-09,5.0856,5.104,4.6716,4.7231,21305,0
2009-01-12,4.6314,5.1296,4.4081,4.8841,32502,0
2009-01-13,4.9391,4.9391,4.7746,4.8292,8590,0
2009-01-14,4.7852,5.4772,4.313,5.2064,49446,0
2009-01-15,5.3162,5.3162,4.5766,5.027,30430,0
2009-01-16,4.9758,5.2064,4.9723,5.1516,18408,0
2009-01-20,5.0415,5.1588,4.8292,4.8771,17687,0
2009-01-21,4.7231,5.1697,4.5875,5.1697,20921,0
2009-01-22,5.1074,5.2209,5.0012,5.0012,8877,0
2009-01-23,4.9353,5.1332,4.9353,4.9976,10653,0
2009-01-26,5.0382,5.1516,4.9208,5.1442,7331,0
2009-01-27,5.1332,5.1477,4.8951,5.1184,14873,0
2009-01-28,5.1184,5.5467,5.1147,5.3125,21853,0
2009-01-29,5.1769,5.1845,5.0599,5.1257,8741,0
2009-01-30,5.0675,5.1184,4.9538,5.1184,2186,0
2009-02-02,4.9025,5.3125,4.7413,5.3125,22418,0
2009-02-03,5.2794,6.1034,5.1769,6.1034,38100,0
2009-02-04,5.9606,6.0556,5.9312,6.0155,15025,0
2009-02-05,5.8872,6.074,5.5653,5.5653,24839,0
2009-02-06,5.4373,5.481,5.2977,5.481,14136,0
2009-02-09,5.4185,5.5653,5.2248,5.3858,10339,0
2009-02-10,5.3858,5.4553,4.9353,5.0307,15719,0
2009-02-11,5.0488,5.0488,4.9426,5.0088,13425,0
2009-02-12,4.9902,5.3858,4.9902,5.3858,20350,0
2009-02-13,5.4515,5.9203,5.4515,5.8544,22494,0
2009-02-17,5.3786,5.4919,4.7597,5.3858,29854,0
2009-02-18,5.2357,5.2357,4.8367,4.8367,28359,0
2009-02-19,4.8878,4.9169,4.4888,4.7047,62469,0
2009-02-20,4.5328,4.5328,4.1191,4.1191,44107,0
2009-02-23,4.1738,4.1738,3.6028,3.6137,61451,0
2009-02-24,3.6468,3.6468,3.3245,3.6101,34084,0
2009-02-25,3.5918,3.643,3.328,3.4159,34278,0
2009-02-26,3.4196,3.4416,2.1382,2.1674,151443,0
2009-02-27,2.116,2.1711,1.6769,1.8855,106736,0
2009-03-02,1.7975,2.3321,1.7975,2.3321,51838,0
2009-03-03,2.3212,2.7754,2.1126,2.5154,106844,0
2009-03-04,2.5154,3.1964,2.4898,2.6949,112227,0
2009-03-05,2.6545,2.6545,2.1529,2.1711,139812,0
2009-03-06,2.1859,2.204,1.9808,2.1821,98017,0
2009-03-09,2.1711,2.1711,1.9919,2.076,37955,0
2009-03-10,2.0834,2.5154,2.0834,2.5154,108631,0
2009-03-11,2.4639,2.5154,2.248,2.2811,77665,0
2009-03-12,2.1859,2.5154,2.1529,2.4202,74159,0
2009-03-13,2.4787,2.5995,2.4238,2.5301,42183,0
2009-03-16,2.4605,2.5301,2.4309,2.5082,44947,0
2009-03-17,2.4605,2.4898,2.3394,2.4605,44957,0
2009-03-18,2.4238,2.5995,2.3212,2.3871,53027,0
2009-03-19,2.3871,2.4419,2.3616,2.4419,10379,0
2009-03-20,2.4383,2.4787,2.3799,2.4787,23777,0
2009-03-23,2.607,2.6545,2.5301,2.5666,30864,0
2009-03-24,2.5849,2.6105,2.5114,2.5114,9149,0
2009-03-25,2.5114,2.5154,2.3394,2.4347,38387,0
2009-03-26,2.4566,2.5481,2.4347,2.5335,18181,0
2009-03-27,2.5259,2.6215,2.5043,2.5043,25572,0
2009-03-30,2.5187,2.852,2.5187,2.6983,32704,0
2009-03-31,2.7607,2.9219,2.7607,2.7607,22906,0
2009-04-01,2.7207,2.7789,2.6949,2.6949,4645,0
2009-04-02,2.7165,3.0497,2.7165,2.8193,23509,0
2009-04-03,2.7094,3.0207,2.6251,2.9183,13011,0
2009-04-06,2.9328,3.0168,2.9072,2.9072,12427,0
2009-04-07,2.79,2.8008,2.6032,2.6032,31388,0
2009-04-08,2.6105,2.691,2.6105,2.6581,8468,0
2009-04-09,2.691,3.1596,2.691,3.123,25923,0
2009-04-13,3.1779,3.1779,3.0096,3.0096,12291,0
2009-04-14,2.9473,3.0828,2.8556,2.8556,17432,0
2009-04-15,2.8594,2.9439,2.8045,2.8556,24835,0
2009-04-16,2.8228,3.3136,2.7643,3.1964,18687,0
2009-04-17,3.2329,3.2329,3.061,3.0681,18898,0
2009-04-20,3.0023,3.0168,2.6471,2.6581,12291,0
2009-04-21,2.6762,2.691,2.607,2.6142,13040,0
2009-04-22,2.64,2.8446,2.5701,2.5701,10925,0
2009-04-23,2.5701,2.6215,2.5701,2.6215,820,0
2009-04-24,2.6581,2.8743,2.3139,2.3321,62820,0
2009-04-27,2.3361,2.8743,2.3361,2.7385,94228,0
2009-04-28,2.6983,2.7207,2.6142,2.7022,14720,0
2009-04-29,2.6581,2.7864,2.6581,2.7058,21099,0
2009-04-30,2.7824,2.8743,2.6691,2.6691,29820,0
2009-05-01,2.6949,3.0096,2.6949,2.7459,30829,0
2009-05-04,2.8008,2.852,2.7643,2.7643,27943,0
2009-05-05,2.8228,2.9364,2.8228,2.9033,20964,0
2009-05-06,2.8264,2.8264,2.7643,2.7643,27920,0
2009-05-07,2.7643,2.8008,2.7349,2.7715,7651,0
2009-05-08,2.7278,2.7607,2.6471,2.7131,6282,0
2009-05-11,2.6251,2.7207,2.6251,2.6691,6010,0
2009-05-12,2.6949,2.9107,2.6949,2.8594,22845,0
2009-05-13,2.8485,2.9802,2.7973,2.7973,23854,0
2009-05-14,2.768,2.8743,2.6983,2.8446,4919,0
2009-05-15,2.8045,2.8446,2.4419,2.4639,56161,0
2009-05-18,2.4605,2.5739,2.4131,2.4787,25909,0
2009-05-19,2.5187,2.8228,2.5154,2.6032,56420,0
2009-05-20,2.6802,2.7643,2.6581,2.6727,27176,0
2009-05-21,2.6215,2.6983,2.3321,2.3321,23083,0
2009-05-22,2.3871,2.468,2.3436,2.3579,12849,0
2009-05-26,2.3394,2.4752,2.3394,2.4309,9285,0
2009-05-27,2.5629,2.6581,2.5372,2.581,12106,0
2009-05-28,2.6215,2.6288,2.5591,2.5849,25400,0
2009-05-29,2.5629,2.5922,2.3764,2.468,17168,0
2009-06-01,2.4714,2.5301,2.4131,2.4131,23055,0
2009-06-02,2.4131,2.5335,2.3908,2.5335,26040,0
2009-06-03,2.5335,2.64,2.5228,2.607,25118,0
2009-06-04,2.6691,2.6762,2.4057,2.6545,105457,0
2009-06-05,2.662,2.7131,2.6032,2.6874,31346,0
2009-06-08,2.7165,2.8376,2.6949,2.8376,22806,0
2009-06-09,2.8376,3.0719,2.8376,2.9802,22821,0
2009-06-10,2.9473,3.0755,2.9072,3.0755,9970,0
2009-06-11,3.0755,3.3536,3.0755,3.1779,22367,0
2009-06-12,3.1964,3.1964,2.6545,2.8376,119441,0
2009-06-15,2.8193,3.0168,2.757,2.8376,28244,0
2009-06-16,2.8334,2.8704,2.7278,2.7643,6420,0
2009-06-17,2.6836,2.8008,2.6581,2.6655,8028,0
2009-06-18,2.6581,2.9619,2.541,2.7314,31819,0
2009-06-19,2.7207,2.7824,2.6874,2.7236,16111,0
2009-06-22,2.7022,2.852,2.5228,2.5228,48904,0
2009-06-23,2.5259,2.5481,2.4275,2.4566,31537,0
2009-06-24,2.4787,2.5481,2.4238,2.5481,16751,0
2009-06-25,2.5154,2.6175,2.4787,2.6032,12316,0
2009-06-26,2.5701,2.7715,2.5701,2.6691,8019,0
2009-06-29,2.6949,2.6949,2.6326,2.64,10746,0
2009-06-30,2.6949,2.7459,2.2846,2.3871,187817,0
2009-07-01,2.3871,2.3871,2.2992,2.3105,31410,0
2009-07-02,2.3105,2.3908,2.248,2.2846,39412,0
2009-07-06,2.2992,2.3212,2.2077,2.2664,28175,0
2009-07-07,2.2627,2.2627,2.1859,2.2077,10671,0
2009-07-08,2.2077,2.2077,2.12,2.1382,19031,0
2009-07-09,2.1529,2.164,2.1235,2.1271,13816,0
2009-07-10,2.1416,2.1458,2.1382,2.1382,4645,0
2009-07-13,2.1382,2.1382,2.1016,2.109,18663,0
2009-07-14,2.0907,2.1601,1.9952,2.1601,39292,0
2009-07-15,2.1711,2.2077,2.1601,2.1711,25990,0
2009-07-16,2.1785,2.1897,2.1382,2.1382,13274,0
2009-07-17,2.1382,2.1489,2.0688,2.1016,14909,0
2009-07-20,2.1382,2.1711,2.0649,2.1711,14003,0
2009-07-21,2.1382,2.1529,2.087,2.1309,5736,0
2009-07-22,2.0101,2.2443,1.9551,2.2443,19437,0
2009-07-23,2.2627,2.3871,2.2333,2.3321,9829,0
2009-07-24,2.3725,2.4383,2.3507,2.3507,12232,0
2009-07-27,2.4057,2.691,2.3908,2.5739,40086,0
2009-07-28,2.607,2.7643,2.5777,2.7607,24611,0
2009-07-29,2.7493,3.0535,2.6251,2.8743,36581,0
2009-07-30,2.9439,2.9439,2.6949,2.6949,22803,0
2009-07-31,2.6581,3.006,2.6581,2.9107,30591,0
2009-08-03,2.9509,2.9509,2.8743,2.8743,4849,0
2009-08-04,2.9253,3.0168,2.8743,3.0168,20759,0
2009-08-05,2.8851,2.9693,2.8743,2.8777,12322,0
2009-08-06,2.8777,3.0135,2.8743,2.9439,5354,0
2009-08-07,3.0207,3.024,2.9253,3.0168,8440,0
2009-08-10,2.9439,3.0535,2.9439,2.9546,11167,0
2009-08-11,2.9619,3.0168,2.9364,3.0168,35251,0
2009-08-12,3.0135,3.0828,2.995,3.0352,195154,0
2009-08-13,3.0902,3.2329,3.0535,3.2036,16111,0
2009-08-14,3.1413,3.2731,2.9729,3.2329,24038,0
2009-08-17,3.0719,3.2329,3.0681,3.2257,19869,0
2009-08-18,3.2841,3.339,3.0828,3.339,26541,0
2009-08-19,3.3755,3.4524,3.3721,3.3793,10994,0
2009-08-20,3.4452,3.5516,3.3793,3.4126,4330,0
2009-08-21,3.4126,3.4452,3.3904,3.4126,15334,0
2009-08-24,3.4452,3.5624,3.3793,3.5624,16086,0
2009-08-25,3.5443,3.6615,3.5443,3.5624,11963,0
2009-08-26,3.6137,3.6794,3.5733,3.5733,23562,0
2009-08-27,3.5368,3.5404,3.3755,3.4087,29866,0
2009-08-28,3.3866,3.4196,3.123,3.3097,18543,0
2009-08-31,3.2146,3.2694,3.0207,3.0207,12186,0
2009-09-01,3.0207,3.0571,2.9802,2.995,111412,0
2009-09-02,2.9619,3.1964,2.9619,3.0864,31683,0
2009-09-03,3.0535,3.0719,3.039,3.0497,5044,0
2009-09-04,2.9987,3.061,2.9987,3.061,1910,0
2009-09-08,3.0168,3.0462,3.0168,3.024,2186,0
2009-09-09,3.0281,3.4635,3.0168,3.3209,41103,0
2009-09-10,3.3866,3.3938,3.383,3.3938,820,0
2009-09-11,3.3938,3.4488,3.3938,3.4488,14080,0
2009-09-14,3.4126,3.434,3.1159,3.1341,25400,0
2009-09-15,3.1707,3.438,3.0423,3.3647,53142,0
2009-09-16,3.3755,3.4966,3.3612,3.4966,6556,0
2009-09-17,3.2329,3.3866,3.1853,3.3025,34502,0
2009-09-18,3.339,3.383,3.2366,3.339,12737,0
2009-09-21,3.339,3.4126,3.1413,3.3209,14476,0
2009-09-22,3.3097,3.3685,3.3025,3.3025,5460,0
2009-09-23,3.3025,3.3355,3.3025,3.3355,548,0
2009-09-24,3.4012,3.4126,3.3209,3.3209,10075,0
2009-09-25,3.3317,3.482,3.328,3.482,17206,0
2009-09-28,3.5918,3.749,3.4635,3.5,27815,0
2009-09-29,3.5443,3.6318,3.5368,3.6318,7254,0
2009-09-30,3.7309,3.749,3.6286,3.7015,14230,0
2009-10-01,3.6722,3.6722,3.5661,3.5808,2509,0
2009-10-02,3.5992,3.5992,3.4126,3.4674,5460,0
2009-10-05,3.5918,3.6171,3.4269,3.4416,12972,0
2009-10-06,3.6759,3.6794,3.6722,3.6722,6010,0
2009-10-07,3.6833,3.7709,3.6358,3.7709,12673,0
2009-10-08,3.7709,3.9396,3.7709,3.8772,12186,0
2009-10-09,3.8772,4.4557,3.8772,4.397,61126,0
2009-10-12,4.2726,4.4154,4.1666,4.397,14481,0
2009-10-13,4.4815,4.9902,4.4741,4.7413,54862,0
2009-10-14,4.8438,4.8438,4.6682,4.7083,14476,0
2009-10-15,4.745,4.9353,4.7413,4.7965,11498,0
2009-10-16,4.8476,4.8841,4.7597,4.7597,3826,0
2009-10-19,4.8476,4.8476,4.3533,4.4523,31633,0
2009-10-20,4.4596,4.562,4.4523,4.5328,20759,0
2009-10-21,4.4888,4.6682,4.4888,4.6682,4645,0
2009-10-22,4.6534,4.9794,4.6534,4.8292,8959,0
2009-10-23,5.0012,5.027,4.3424,4.7339,9524,0
2009-10-26,4.8147,4.8733,4.5987,4.5987,12564,0
2009-10-27,4.6279,4.7376,4.6096,4.6682,30349,0
2009-10-28,4.6682,4.7561,4.6132,4.7561,10379,0
2009-10-29,4.8329,4.8476,4.7561,4.8476,5658,0
2009-10-30,4.8402,4.9353,4.7965,4.7998,10011,0
2009-11-02,4.8106,4.8476,4.7561,4.7561,13321,0
2009-11-03,4.7486,4.8181,4.6682,4.8106,9608,0
2009-11-04,4.8476,4.9025,4.7305,4.7928,7375,0
2009-11-05,4.7708,4.7928,4.7597,4.7928,10300,0
2009-11-06,4.6572,4.8106,4.6572,4.7852,6010,0
2009-11-09,4.7928,4.8367,4.7632,4.8292,2296,0
2009-11-10,4.8658,4.8658,4.8658,4.8658,272,0
2009-11-11,4.8841,4.8878,4.7561,4.8476,2186,0
2009-11-12,4.8255,5.0232,4.7195,4.9902,21443,0
2009-11-13,4.9426,5.027,4.9426,5.027,1090,0
2009-11-16,5.0196,5.3125,4.9611,4.9611,117605,0
2009-11-17,4.9647,4.9647,4.7889,4.8255,35574,0
2009-11-18,4.8219,4.8255,4.7561,4.7632,14179,0
2009-11-19,4.7561,4.8255,4.7268,4.7746,15293,0
2009-11-20,4.767,4.8106,4.7047,4.7708,19131,0
2009-11-23,4.7632,4.8106,4.7561,4.8106,3485,0
2009-11-24,4.8181,4.9865,4.525,4.7746,24896,0
2009-11-25,4.7819,4.8147,4.7561,4.8147,4851,0
2009-11-27,4.7852,4.7852,4.4923,4.6058,14743,0
2009-11-30,4.5913,4.7268,4.4923,4.7083,12373,0
2009-12-01,4.7339,5.2282,4.7083,5.2282,23958,0
2009-12-02,5.2174,5.2174,4.9758,5.1074,12341,0
2009-12-03,5.093,5.2064,5.0562,5.2064,8231,0
2009-12-04,5.2064,5.2064,5.0415,5.0675,9636,0
2009-12-07,5.0709,5.1807,5.0709,5.1516,2186,0
2009-12-08,5.1661,5.2064,5.1184,5.1184,10103,0
2009-12-09,5.1369,5.1369,4.9353,4.9353,19689,0
2009-12-10,4.9574,4.9574,4.8951,4.8951,858,0
2009-12-11,4.9538,4.9758,4.8476,4.8476,3277,0
2009-12-14,4.8476,4.8476,4.6682,4.6682,14377,0
2009-12-15,4.7376,4.9683,4.6314,4.9097,61451,0
2009-12-16,4.8586,5.1332,4.7746,5.0856,36777,0
2009-12-17,5.0636,5.2429,5.0636,5.2064,15288,0
2009-12-18,5.1697,5.1881,5.0636,5.0636,9428,0
2009-12-21,5.1588,5.6056,5.1406,5.5102,66778,0
2009-12-22,5.5211,6.2681,5.5211,6.0851,31474,0
2009-12-23,6.0704,6.1727,6.0155,6.0704,9289,0
2009-12-24,6.0155,6.0155,5.9312,5.9972,10379,0
2009-12-28,6.0082,6.2278,5.9021,6.2278,5736,0
2009-12-29,6.2167,6.2167,6.1106,6.1143,4805,0
2009-12-30,6.1106,6.1618,5.9423,5.9423,7725,0
2009-12-31,5.9754,5.9754,5.4956,5.8361,18318,0
2010-01-04,5.8397,6.074,5.8251,5.9606,25311,0
2010-01-05,5.8909,5.9094,5.7557,5.7701,3277,0
2010-01-06,5.7884,5.8285,5.7849,5.7849,1362,0
2010-01-07,5.8214,5.9495,5.8214,5.8728,13272,0
2010-01-08,5.8947,6.0119,5.8947,5.9972,9874,0
2010-01-11,6.0668,6.1583,6.0668,6.1583,858,0
2010-01-12,6.0484,6.0851,6.0484,6.0484,1639,0
2010-01-13,6.074,6.1472,6.074,6.0959,2761,0
2010-01-14,6.1547,6.1764,6.1472,6.1764,7918,0
2010-01-15,6.1508,6.2133,6.0155,6.0668,5503,0
2010-01-19,6.0447,6.1692,5.6017,5.6056,19393,0
2010-01-20,5.6566,5.6566,5.5102,5.5653,4919,0
2010-01-21,5.4993,5.4993,5.3417,5.4443,9556,0
2010-01-22,5.4883,5.4883,5.2977,5.2977,13656,0
2010-01-25,5.3162,5.3896,5.3162,5.3896,1362,0
2010-01-26,5.4005,5.4005,5.3858,5.3858,2730,0
2010-01-27,5.4005,5.4005,5.3198,5.3417,7646,0
2010-01-28,5.426,5.4956,5.2977,5.2977,2460,0
2010-01-29,5.3235,5.3383,5.2136,5.2467,7061,0
2010-02-01,5.3089,5.4553,5.2941,5.4553,43973,0
2010-02-02,5.4443,5.5066,5.3455,5.5066,16497,0
2010-02-03,5.4919,5.5176,5.459,5.459,6010,0
2010-02-04,5.459,5.6749,5.459,5.5653,6424,0
2010-02-05,5.5983,5.5983,5.3125,5.3601,7024,0
2010-02-08,5.3786,5.6749,5.3786,5.5833,8898,0
2010-02-09,5.5833,5.6384,5.5286,5.5286,5197,0
2010-02-10,5.5359,5.631,5.2467,5.2537,31962,0
2010-02-11,5.3675,5.4735,5.1369,5.3054,41219,0
2010-02-12,5.2026,5.4627,5.2026,5.2319,20968,0
2010-02-16,5.2467,5.4297,5.2429,5.3858,18025,0
2010-02-17,5.2505,5.5613,5.2505,5.5032,16935,0
2010-02-18,5.4883,5.4883,5.4883,5.4883,272,0
2010-02-19,5.4699,5.4919,5.4661,5.4919,2266,0
2010-02-22,5.4627,5.5286,5.4627,5.5286,3212,0
2010-02-23,5.4661,5.5653,5.459,5.5248,12700,0
2010-02-24,5.4699,5.5467,5.4699,5.5211,2953,0
2010-02-25,5.5286,5.5613,5.5286,5.5613,3704,0
2010-02-26,5.6056,6.0264,5.6017,5.653,17483,0
2010-03-01,5.7447,5.7628,5.4772,5.4772,10925,0
2010-03-02,5.4993,5.6017,5.4993,5.5504,4098,0
2010-03-03,5.5871,5.5871,5.5653,5.5653,1090,0
2010-03-04,5.459,5.7738,5.459,5.7302,16111,0
2010-03-05,5.6932,5.6932,5.5871,5.6349,7249,0
2010-03-08,5.5983,5.5983,5.4627,5.4627,11743,0
2010-03-09,5.5102,5.5322,5.2467,5.3786,35782,0
2010-03-10,5.3748,5.3748,5.2064,5.2505,8492,0
2010-03-11,5.1516,5.3272,5.0307,5.1661,41103,0
2010-03-12,5.1406,5.1769,5.0892,5.0965,12487,0
2010-03-15,5.0307,5.0307,4.9538,5.0196,9785,0
2010-03-16,4.9647,4.9647,4.745,4.8694,24023,0
2010-03-17,5.0382,5.1442,4.9794,5.0785,23085,0
2010-03-18,5.1442,5.2578,5.1111,5.1442,15838,0
2010-03-19,5.1184,5.4735,5.0599,5.4735,9906,0
2010-03-22,5.5032,5.5653,5.4443,5.4919,4370,0
2010-03-23,5.4553,5.5433,5.3896,5.4297,5985,0
2010-03-24,5.4699,5.4772,5.404,5.4553,12040,0
2010-03-25,5.4224,5.4735,5.4224,5.459,6282,0
2010-03-26,5.415,5.459,5.415,5.4185,1639,0
2010-03-29,5.3125,5.459,5.3125,5.3929,5643,0
2010-03-30,5.3235,5.3235,5.2064,5.3125,5736,0
2010-03-31,5.2282,5.2977,5.2282,5.2612,1781,0
2010-04-01,5.2648,5.3272,5.2174,5.2612,3010,0
2010-04-05,5.2319,5.3272,5.2319,5.3272,6556,0
2010-04-06,5.3601,5.7336,5.3601,5.7079,9537,0
2010-04-07,5.7374,5.7374,5.5653,5.7079,7869,0
2010-04-08,5.7447,5.7996,5.6898,5.7447,6867,0
2010-04-09,5.6898,5.7738,5.6898,5.6898,12576,0
2010-04-12,5.5944,5.8471,5.5944,5.8361,14802,0
2010-04-13,5.8872,6.0596,5.8872,6.0596,5460,0
2010-04-14,6.0596,6.0959,6.0339,6.0339,10925,0
2010-04-15,6.0339,6.0959,6.0045,6.0959,7415,0
2010-04-16,5.9972,6.0814,5.9972,6.0339,2789,0
2010-04-19,6.0045,6.0668,5.9827,6.0596,5639,0
2010-04-20,6.0888,6.0959,6.0304,6.0304,6322,0
2010-04-21,5.9827,6.0304,5.9827,6.0082,2673,0
2010-04-22,6.0082,6.0082,5.7849,5.8836,7113,0
2010-04-23,5.8011,5.8194,5.7901,5.8194,2460,0
2010-04-27,6.0155,6.0814,5.9238,5.9238,13952,0
2010-04-28,5.9238,5.9238,5.719,5.7923,5366,0
2010-04-29,5.8104,6.1947,5.8104,6.1947,34602,0
2010-04-30,5.9312,6.843,5.6898,6.821,117559,0
2010-05-03,6.7733,6.821,6.4182,6.678,37662,0
2010-05-04,6.715,6.9966,6.6415,6.9126,29437,0
2010-05-05,6.9087,7.5424,6.2208,6.3379,85974,0
2010-05-06,6.4694,6.6415,5.5102,5.7336,85482,0
2010-05-07,5.9238,6.3632,5.8872,6.2424,51322,0
2010-05-10,6.25,6.4441,6.25,6.3815,43230,0
2010-05-11,6.3268,6.3743,6.2903,6.2903,30520,0
2010-05-12,6.1876,6.4988,6.1876,6.3926,15598,0
2010-05-13,6.3815,6.3853,6.3196,6.3853,5519,0
2010-05-14,6.2829,6.389,6.2571,6.389,4919,0
2010-05-17,6.3926,6.4768,6.3926,6.4768,3826,0
2010-05-18,6.4329,6.539,6.4254,6.4293,8741,0
2010-05-19,6.4254,6.4658,6.356,6.3853,18161,0
2010-05-20,6.3815,6.4951,6.1437,6.2316,24368,0
2010-05-21,6.3196,6.3196,6.1364,6.2865,6528,0
2010-05-24,6.1947,6.4622,6.1947,6.4622,5601,0
2010-05-25,6.3196,6.3963,6.2646,6.3083,16385,0
2010-05-26,6.3083,6.3743,6.3083,6.3231,6010,0
2010-05-27,6.2974,6.4402,6.2974,6.4402,8468,0
2010-05-28,6.4329,6.8024,6.4329,6.8024,4645,0
2010-06-01,6.7588,6.8578,6.6672,6.7883,63002,0
2010-06-02,6.6415,6.715,6.5134,6.5134,111626,0
2010-06-03,6.5464,6.612,6.4475,6.5061,13606,0
2010-06-04,6.4402,6.5832,6.4254,6.4877,23793,0
2010-06-07,6.4694,6.821,6.4035,6.5647,113470,0
2010-06-08,6.6378,6.744,6.5464,6.6415,4697,0
2010-06-09,6.7109,6.7477,6.6087,6.6892,27244,0
2010-06-10,6.7883,6.7883,6.6378,6.7883,11197,0
2010-06-11,6.7883,6.821,6.6708,6.7332,11391,0
2010-06-14,6.8171,6.8171,6.6453,6.678,7918,0
2010-06-15,6.7698,6.7698,6.6415,6.6746,11767,0
2010-06-16,6.6964,6.7477,6.682,6.7477,4695,0
2010-06-17,6.7915,6.7915,6.7915,6.7915,548,0
2010-06-18,6.7549,6.7549,6.6415,6.722,6533,0
2010-06-21,6.8578,7.3262,6.8391,7.121,24459,0
2010-06-22,7.1798,7.2713,7.0957,7.2713,19532,0
2010-06-23,7.1798,7.2163,7.1506,7.1654,13199,0
2010-06-24,7.1798,7.1798,6.715,6.7477,21815,0
2010-06-25,6.6345,6.7332,6.612,6.7332,7646,0
2010-06-28,6.821,6.9676,6.821,6.9014,5736,0
2010-06-29,6.9054,7.0005,6.8139,6.8139,4423,0
2010-06-30,6.9085,6.9976,6.7829,6.9976,15114,0
2010-07-01,7.0005,7.0005,6.821,6.9054,10726,0
2010-07-02,6.9054,6.9054,6.4658,6.517,21744,0
2010-07-06,6.6234,6.7,6.4913,6.5832,32435,0
2010-07-07,6.6672,7.0039,6.6269,7.0039,23153,0
2010-07-08,7.0149,7.0226,6.9014,6.9014,2907,0
2010-07-09,6.9126,6.9454,6.9126,6.9454,15838,0
2010-07-12,6.9785,7.081,6.9529,7.0444,4231,0
2010-07-13,7.0919,7.1945,7.0772,7.0993,10773,0
2010-07-14,7.2091,7.2349,7.2091,7.2349,2460,0
2010-07-15,7.2418,7.2568,7.1138,7.2019,6117,0
2010-07-16,7.1761,7.1761,7.132,7.132,548,0
2010-07-19,7.1723,7.1945,7.0919,7.1945,9700,0
2010-07-20,7.2349,7.3374,7.1798,7.2931,7033,0
2010-07-21,7.2202,7.286,7.2202,7.2418,3553,0
2010-07-22,7.2896,7.5385,7.2568,7.4946,6349,0
2010-07-23,7.535,7.7914,7.535,7.6923,18000,0
2010-07-26,7.8093,8.0068,7.7987,7.9016,31806,0
2010-07-27,8.0474,8.5815,8.0474,8.2604,73056,0
2010-07-28,8.2449,8.3113,8.1948,8.3113,16171,0
2010-07-29,8.2604,8.6169,8.2269,8.5199,10424,0
2010-07-30,8.4435,8.6204,8.2957,8.3694,18069,0
2010-08-02,8.5279,10.091,0,10.091,255188,0
2010-08-03,10.166,10.327,9.883,10.02,99122,0
2010-08-04,10.388,12.175,10.388,10.88,235698,0
2010-08-05,11.094,12.205,11.042,11.571,158794,0
2010-08-06,11.351,12.175,11.351,11.935,92751,0
2010-08-09,11.983,12.815,11.983,12.265,113334,0
2010-08-10,12.313,15.619,11.847,13.335,216465,0
2010-08-11,13.108,13.188,12.602,13.18,62786,0
2010-08-12,12.838,13.242,12.43,13.14,76633,0
2010-08-13,13.14,13.225,12.602,12.89,44574,0
2010-08-16,13.134,13.215,12.781,12.952,42364,0
2010-08-17,12.914,13.228,12.914,13.114,49977,0
2010-08-18,13.215,13.221,13.053,13.118,24651,0
2010-08-19,12.871,12.89,12.025,12.631,176492,0
2010-08-20,12.567,12.746,12.515,12.692,43480,0
2010-08-23,12.844,12.944,11.606,11.816,513728,0
2010-08-24,11.524,11.524,10.871,10.871,79314,0
2010-08-25,10.738,11.278,10.529,11.239,41895,0
2010-08-26,11.134,11.328,10.494,10.582,64052,0
2010-08-27,10.699,10.977,10.699,10.806,22945,0
2010-08-30,10.837,11.34,10.837,10.969,48669,0
2010-08-31,10.903,11.384,10.903,11.153,147962,0
2010-09-01,11.308,13.177,11.021,13.177,126393,0
2010-09-02,12.979,12.979,11.524,11.529,87140,0
2010-09-03,11.889,12.082,11.508,11.881,46192,0
2010-09-07,11.643,12.595,11.573,12.452,52715,0
2010-09-08,12.375,12.581,11.796,11.847,31325,0
2010-09-09,12.285,12.357,11.734,11.937,22331,0
2010-09-10,12.01,12.705,12.01,12.655,19684,0
2010-09-13,12.449,12.815,12.265,12.778,19395,0
2010-09-14,12.574,13.364,12.558,13.137,39553,0
2010-09-15,13.173,13.543,13.146,13.488,40182,0
2010-09-16,13.539,14.097,13.338,13.547,126096,0
2010-09-17,13.239,13.796,12.844,13.419,104089,0
2010-09-20,13.555,14.44,13.518,13.879,57909,0
2010-09-21,14.106,14.447,13.914,14.009,34394,0
2010-09-22,13.901,14.142,13.4,13.803,33095,0
2010-09-23,13.411,13.838,13.411,13.559,20218,0
2010-09-24,13.78,13.973,13.78,13.875,8397,0
2010-09-27,13.733,14.176,13.231,13.455,46216,0
2010-09-28,13.543,14.019,13.33,13.763,181296,0
2010-09-29,13.763,14.358,13.745,14.358,42977,0
2010-09-30,14.371,14.643,14.371,14.585,34084,0
2010-10-01,14.551,14.551,14.126,14.213,21581,0
2010-10-04,14.037,14.281,14.033,14.162,8705,0
2010-10-05,14.226,14.407,14.005,14.301,29806,0
2010-10-06,14.447,14.46,14.17,14.206,14163,0
2010-10-07,14.052,14.183,13.712,14.17,45492,0
2010-10-08,14.35,15.004,13.752,14.281,103419,0
2010-10-11,14.437,15.008,14.385,14.847,29199,0
2010-10-12,14.59,14.59,14.258,14.411,31254,0
2010-10-13,14.717,14.717,14.281,14.385,18618,0
2010-10-14,14.354,14.385,14.067,14.243,12062,0
2010-10-15,14.158,14.281,13.892,14.281,19956,0
2010-10-18,14.644,15.004,14.586,14.901,26578,0
2010-10-19,13.693,14.37,13.559,14.023,57485,0
2010-10-20,13.875,13.875,13.547,13.675,42566,0
2010-10-21,13.731,13.896,13.495,13.767,49647,0
2010-10-22,13.777,13.777,13.005,13.235,83923,0
2010-10-25,13.121,13.539,12.906,13.4,237109,0
2010-10-26,13.327,14.074,13.228,13.829,243068,0
2010-10-27,13.914,14.979,13.829,14.644,407599,0
2010-10-28,14.833,15.378,14.644,14.644,7742030,0
2010-10-29,14.757,15.007,14.674,14.809,894799,0
2010-11-01,15.008,15.008,14.659,14.662,458001,0
2010-11-02,14.82,14.873,14.662,14.682,311633,0
2010-11-03,14.735,14.791,14.644,14.648,619342,0
2010-11-04,14.735,15.378,14.683,15.324,654322,0
2010-11-05,15.358,16.437,15.358,16.373,1167135,0
2010-11-08,16.373,16.455,16.109,16.391,334660,0
2010-11-09,16.403,16.64,15.48,15.69,470377,0
2010-11-10,15.546,15.546,14.662,14.875,1222836,0
2010-11-11,14.759,15.827,14.759,15.528,1157880,0
2010-11-12,15.505,15.505,14.787,14.787,446977,0
2010-11-15,14.931,15.083,14.07,14.206,1506083,0
2010-11-16,14.074,14.459,13.951,14.459,392562,0
2010-11-17,15.11,15.903,14.829,15.528,1432960,0
2010-11-18,15.806,15.874,15.396,15.652,531721,0
2010-11-19,15.652,15.683,15.399,15.467,280802,0
2010-11-22,15.378,15.509,15.048,15.386,350027,0
2010-11-23,15.429,15.429,14.992,15.142,227852,0
2010-11-24,15.306,15.374,15.102,15.324,158890,0
2010-11-26,15.256,15.438,15.227,15.252,31581,0
2010-11-29,15.187,15.473,15.066,15.381,222051,0
2010-11-30,15.171,15.492,15.007,15.442,227264,0
2010-12-01,15.561,15.652,15.408,15.54,311642,0
2010-12-02,16.24,16.24,15.561,15.803,570853,0
2010-12-03,15.674,15.844,15.567,15.652,439916,0
2010-12-06,15.644,15.711,15.528,15.669,127281,0
2010-12-07,15.833,15.833,15.378,15.396,236697,0
2010-12-08,15.309,15.399,14.861,15.173,433109,0
2010-12-09,15.35,15.489,15,15.213,288994,0
2010-12-10,15.285,15.711,15.221,15.561,875500,0
2010-12-13,15.877,16.333,15.877,16.109,713249,0
2010-12-14,16.443,16.475,15.837,15.99,396250,0
2010-12-15,15.922,16.475,15.922,16.109,265451,0
2010-12-16,16.106,16.169,15.964,16.111,207271,0
2010-12-17,16.173,16.384,15.99,16.267,432192,0
2010-12-20,16.326,16.417,16.167,16.304,259134,0
2010-12-21,16.403,16.553,16.246,16.391,138949,0
2010-12-22,16.387,16.387,15.678,15.898,186137,0
2010-12-23,15.829,15.829,15.711,15.725,97088,0
2010-12-27,15.695,15.911,15.413,15.666,122144,0
2010-12-28,15.695,15.721,15.176,15.309,112101,0
2010-12-29,15.326,15.342,15.156,15.334,155598,0
2010-12-30,15.306,15.371,15.223,15.342,62162,0
2010-12-31,15.377,15.572,15.347,15.556,112420,0
2011-01-03,15.719,15.877,15.337,15.403,323215,0
2011-01-04,15.476,15.669,15.224,15.473,189251,0
2011-01-05,15.438,15.476,14.941,14.941,604162,0
2011-01-06,14.931,15.256,14.659,15.099,976644,0
2011-01-07,15.083,15.433,15.038,15.267,399620,0
2011-01-10,15.085,15.908,14.979,15.88,398133,0
2011-01-11,15.853,16.253,15.784,16.208,306080,0
2011-01-12,16.304,16.836,16.173,16.592,456813,0
2011-01-13,16.529,17.186,16.417,16.923,630240,0
2011-01-14,16.926,17.006,16.7,16.869,103315,0
2011-01-18,16.685,16.988,16.533,16.955,88131,0
2011-01-19,16.917,16.917,16.256,16.701,327452,0
2011-01-20,16.524,16.524,15.908,16.103,254847,0
2011-01-21,16.151,16.326,15.974,16.181,268913,0
2011-01-24,16.16,16.177,15.939,16.097,199395,0
2011-01-25,15.999,16.123,15.821,16.035,205508,0
2011-01-26,16.035,16.292,15.962,16.109,422969,0
2011-01-27,16.093,16.123,15.853,16.007,171045,0
2011-01-28,15.939,15.974,15.425,15.735,170628,0
2011-01-31,15.782,16.443,15.716,16.044,134704,0
2011-02-01,16.167,17.08,16.167,16.907,257917,0
2011-02-02,16.722,16.991,16.722,16.844,182776,0
2011-02-03,16.81,16.81,16.295,16.642,75300,0
2011-02-04,16.688,17.935,16.611,17.621,700460,0
2011-02-07,17.871,17.925,17.499,17.64,294102,0
2011-02-08,17.686,17.849,17.637,17.793,493976,0
2011-02-09,17.809,18.174,17.793,18.05,585862,0
2011-02-10,18.01,18.142,17.947,18.132,203488,0
2011-02-11,18.494,19.293,18.494,18.811,709214,0
2011-02-14,18.88,19.114,18.852,19.018,320665,0
2011-02-15,19.001,19.071,18.892,18.979,369122,0
2011-02-16,18.505,18.835,18.489,18.548,656430,0
2011-02-18,19.182,19.274,18.803,19.036,436115,0
2011-02-22,19.496,19.496,18.688,18.756,294825,0
2011-02-23,18.756,19.229,18.17,18.271,473582,0
2011-02-24,18.288,18.478,17.814,18.285,741956,0
2011-02-25,18.363,18.637,17.462,18.256,462988,0
2011-02-28,18.307,18.315,17.929,18.124,262988,0
2011-03-01,18.242,18.371,17.617,17.756,374130,0
2011-03-02,17.765,18.228,17.756,18.126,328573,0
2011-03-03,18.244,18.524,18.162,18.307,826782,0
2011-03-04,18.415,19.182,18.167,19.116,838454,0
2011-03-07,19.556,19.56,19.036,19.519,1081733,0
2011-03-08,19.705,20.019,19.313,19.897,638384,0
2011-03-09,19.938,20.211,19.894,20.126,321999,0
2011-03-10,20.048,20.048,19.235,19.713,395459,0
2011-03-11,19.446,19.977,19.446,19.955,150520,0
2011-03-14,20.25,20.595,20.04,20.144,234823,0
2011-03-15,19.713,19.804,19.352,19.661,440100,0
2011-03-16,19.665,19.986,19.216,19.523,328772,0
2011-03-17,19.696,20.318,19.661,20.151,390029,0
2011-03-18,20.291,20.599,20.244,20.413,284485,0
2011-03-21,20.689,21.336,20.624,20.893,451963,0
2011-03-22,20.971,21.252,20.854,21.205,820980,0
2011-03-23,21.239,21.512,21.003,21.336,353251,0
2011-03-24,21.503,21.703,21.409,21.547,1395338,0
2011-03-25,21.638,21.772,21.527,21.567,433969,0
2011-03-28,21.739,21.739,21.446,21.446,268193,0
2011-03-29,21.577,21.611,21.098,21.458,310497,0
2011-03-30,21.996,21.996,21.446,21.703,255094,0
2011-03-31,21.757,21.757,21.401,21.497,237015,0
2011-04-01,21.753,21.843,21.388,21.593,507487,0
2011-04-04,21.703,21.846,21.574,21.682,533072,0
2011-04-05,21.703,21.759,21.556,21.667,639768,0
2011-04-06,21.678,21.703,21.52,21.585,449834,0
2011-04-07,21.604,21.722,21.332,21.392,428913,0
2011-04-08,21.531,22.31,21.503,21.992,458558,0
2011-04-11,22.018,22.018,21.427,21.65,352044,0
2011-04-12,21.584,21.666,21.272,21.437,293416,0
2011-04-13,21.523,21.593,21.228,21.332,210394,0
2011-04-14,21.252,21.349,20.971,21.151,368457,0
2011-04-15,21.175,21.357,21.027,21.326,176690,0
2011-04-18,21.003,21.175,20.559,20.793,239311,0
2011-04-19,20.786,20.922,20.282,20.776,446957,0
2011-04-20,21.012,21.192,20.837,21.118,291713,0
2011-04-21,21.336,22.013,21.336,21.896,352411,0
2011-04-25,21.98,22.191,21.858,22.118,508229,0
2011-04-26,22.207,22.439,22.164,22.358,539974,0
2011-04-27,22.884,22.987,22.085,22.65,706225,0
2011-04-28,22.699,22.85,22.627,22.723,261524,0
2011-04-29,22.791,23.001,22.633,22.65,487537,0
2011-05-02,22.677,23.432,22.627,23.153,583560,0
2011-05-03,23.167,23.226,22.7,22.82,655555,0
2011-05-04,24.28,24.28,18.994,21.291,3909371,0
2011-05-05,21.081,22.189,20.799,21.747,922170,0
2011-05-06,22.04,22.161,21.577,21.813,665828,0
2011-05-09,21.909,22.125,21.733,21.98,276084,0
2011-05-10,22.04,22.483,22.028,22.46,518573,0
2011-05-11,22.472,22.961,20.725,21.859,1880132,0
2011-05-12,21.806,21.806,19.997,20.149,2801732,0
2011-05-13,20.054,20.505,19.46,19.894,1884093,0
2011-05-16,19.79,20.115,19.688,19.769,835061,0
2011-05-17,19.717,20.424,19.7,20.048,1251332,0
2011-05-18,20.106,21.012,20.071,20.863,1368550,0
2011-05-19,20.99,21.55,20.798,21.483,658786,0
2011-05-20,21.369,21.607,21.023,21.482,608943,0
2011-05-23,21.079,21.079,20.408,20.482,504893,0
2011-05-24,20.615,20.99,20.451,20.578,413785,0
2011-05-25,20.469,20.659,20.278,20.482,416059,0
2011-05-26,20.526,20.59,20.24,20.416,519192,0
2011-05-27,20.416,21.244,20.416,21.14,491794,0
2011-05-31,21.343,22.179,21.301,22.172,1863641,0
2011-06-01,21.997,22.331,21.414,21.414,752662,0
2011-06-02,21.444,21.867,20.913,21.592,529295,0
2011-06-03,21.252,21.569,20.913,21.296,489882,0
2011-06-06,21.208,21.51,20.792,21.081,743423,0
2011-06-07,21.09,21.126,19.972,20.469,999159,0
2011-06-08,20.378,20.571,19.935,20.084,689879,0
2011-06-09,20.534,21.059,20.169,20.859,726152,0
2011-06-10,20.716,20.927,20.202,20.691,591075,0
2011-06-13,20.651,20.711,19.669,19.949,579244,0
2011-06-14,20.084,20.312,19.804,20.194,693512,0
2011-06-15,20.088,20.784,19.935,19.972,667770,0
2011-06-16,19.9,19.957,18.765,19.228,903590,0
2011-06-17,19.266,19.266,18.218,18.315,1097978,0
2011-06-20,18.062,18.558,17.781,18.52,966005,0
2011-06-21,18.72,20.052,18.72,19.787,1209631,0
2011-06-22,19.661,20.75,19.648,20.276,863072,0
2011-06-23,19.949,21.208,19.581,20.872,1010914,0
2011-06-24,20.941,21.518,20.725,20.771,3334328,0
2011-06-27,20.777,21.562,20.416,21.444,943125,0
2011-06-28,21.487,22.182,21.487,21.997,1229442,0
2011-06-29,22.155,22.162,21.732,21.843,913284,0
2011-06-30,21.964,23.558,21.935,23.265,1618178,0
2011-07-01,23.373,24.025,22.842,23.958,919541,0
2011-07-05,24.025,24.57,23.928,24.344,1026663,0
2011-07-06,24.191,25.183,24.051,25.096,2089410,0
2011-07-07,25.329,25.52,24.151,24.284,1023898,0
2011-07-08,23.766,23.826,22.576,23.013,1642322,0
2011-07-11,22.694,22.834,22.198,22.531,711869,0
2011-07-12,22.376,22.752,22.265,22.361,456196,0
2011-07-13,22.576,23.316,22.502,22.694,470198,0
2011-07-14,22.745,22.953,21.992,22.168,457259,0
2011-07-15,22.414,22.538,21.961,22.509,335323,0
2011-07-18,22.406,22.658,21.953,22.177,452278,0
2011-07-19,22.351,23.385,22.276,23.335,770560,0
2011-07-20,23.485,23.546,22.842,23.346,671884,0
2011-07-21,23.476,23.566,22.961,23.114,541180,0
2011-07-22,23.182,23.582,22.997,23.056,321555,0
2011-07-25,22.82,23.144,22.561,22.864,411065,0
2011-07-26,22.932,22.932,22.269,22.447,270181,0
2011-07-27,22.318,22.479,21.377,21.555,432676,0
2011-07-28,21.748,23.036,21.748,22.893,987396,0
2011-07-29,22.521,23.029,21.948,22.901,585849,0
2011-08-01,23.508,23.559,22.612,23.043,544628,0
2011-08-02,22.893,22.893,21.48,21.531,716381,0
2011-08-03,20.711,21.369,18.698,19.846,4298796,0
2011-08-04,20.004,20.197,17.328,17.394,2247754,0
2011-08-05,17.714,17.789,15.306,16.932,2575008,0
2011-08-08,15.992,16.785,14.579,14.941,1670608,0
2011-08-09,15.379,16.924,15.288,16.909,1513782,0
2011-08-10,16.57,17.412,16.14,16.497,1407650,0
2011-08-11,16.738,17.354,16.229,16.99,1487284,0
2011-08-12,17.207,17.589,16.711,16.941,1174633,0
2011-08-15,17.287,17.694,16.997,17.383,1362013,0
2011-08-16,17.169,18.042,17.012,17.582,1188330,0
2011-08-17,17.745,17.887,16.821,17.152,845130,0
2011-08-18,16.51,16.51,15.453,15.548,955170,0
2011-08-19,15.255,15.673,14.651,14.801,830118,0
2011-08-22,15.245,15.503,14.483,14.572,871270,0
2011-08-23,14.765,15.475,14.55,15.475,845984,0
2011-08-24,15.422,15.776,15.001,15.394,664206,0
2011-08-25,15.548,15.748,14.817,14.941,747152,0
2011-08-26,14.793,15.419,14.287,15.383,656486,0
2011-08-29,15.683,16.443,15.608,16.43,475685,0
2011-08-30,16.373,16.703,16.075,16.21,603011,0
2011-08-31,16.39,16.647,15.978,16.193,753734,0
2011-09-01,16.136,16.388,15.842,15.851,1016460,0
2011-09-02,15.311,15.699,15.001,15.406,378806,0
2011-09-06,14.732,14.973,14.444,14.823,642932,0
2011-09-07,15.136,16.177,15.062,16.151,1200262,0
2011-09-08,15.934,16.262,15.114,15.204,1125068,0
2011-09-09,14.934,15.398,14.732,15.032,1051273,0
2011-09-12,14.692,14.994,14.243,14.608,984113,0
2011-09-13,14.629,15.07,14.347,14.553,1152456,0
2011-09-14,14.659,14.683,13.646,14.212,1959857,0
2011-09-15,14.553,15.234,14.316,15.032,1686860,0
2011-09-16,15.212,15.212,14.563,14.959,1096413,0
2011-09-19,14.526,15.128,14.212,14.914,716621,0
2011-09-20,15.032,15.121,14.436,14.496,575200,0
2011-09-21,14.48,14.643,13.909,13.951,709235,0
2011-09-22,13.474,13.474,12.678,12.914,1194114,0
2011-09-23,13.303,13.406,11.912,13.11,1282161,0
2011-09-26,13.265,13.265,11.863,12.841,1910479,0
2011-09-27,13.101,14.243,13.101,13.854,1780271,0
2011-09-28,13.788,13.936,12.765,12.811,1057090,0
2011-09-29,13.249,13.333,12.356,12.618,1076696,0
2011-09-30,12.367,12.685,11.967,11.983,1312274,0
2011-10-03,11.97,11.977,11.212,11.277,1710100,0
2011-10-04,11.14,11.499,10.553,11.447,2022263,0
2011-10-05,11.529,12.938,11.425,12.773,2806675,0
2011-10-06,12.723,14.444,12.684,14.161,2301788,0
2011-10-07,14.414,15.016,13.616,13.817,1931176,0
2011-10-10,14.147,14.578,14.019,14.48,962962,0
2011-10-11,14.287,14.692,14.041,14.219,982623,0
2011-10-12,14.451,14.553,13.958,14.019,1414806,0
2011-10-13,13.922,14.175,13.383,13.951,743851,0
2011-10-14,14.243,14.281,13.951,14.147,655820,0
2011-10-17,14.114,14.287,13.288,13.513,875859,0
2011-10-18,13.653,14.099,13.139,13.788,1148709,0
2011-10-19,13.817,13.817,13.056,13.153,1102763,0
2011-10-20,13.139,13.474,12.67,13.348,1255308,0
2011-10-21,13.698,14.265,13.624,14.169,919345,0
2011-10-24,14.37,15.054,14.219,15.054,1390445,0
2011-10-25,15.04,15.054,14.613,14.703,1265273,0
2011-10-26,15.054,15.197,14.383,15.07,586886,0
2011-10-27,15.955,17.296,15.77,17.261,2326265,0
2011-10-28,17.067,17.194,16.867,17.178,754323,0
2011-10-31,16.812,16.957,16.398,16.54,818565,0
2011-11-01,15.444,15.849,15.106,15.212,1234049,0
2011-11-02,15.868,16.67,15.808,16.453,1476330,0
2011-11-03,17.12,17.27,15.865,17.029,1346456,0
2011-11-04,16.278,16.947,16.025,16.892,888421,0
2011-11-07,16.792,17.006,16.276,16.724,543526,0
2011-11-08,16.867,16.874,16.329,16.761,501648,0
2011-11-09,16.068,16.315,15.716,15.842,630278,0
2011-11-10,16.025,16.06,15.36,15.833,717324,0
2011-11-11,16.106,16.67,16.009,16.494,545250,0
2011-11-14,16.381,16.745,16.381,16.552,842125,0
2011-11-15,16.47,16.813,16.269,16.67,537196,0
2011-11-16,16.442,16.963,16.335,16.427,563705,0
2011-11-17,16.419,16.596,15.31,15.546,690261,0
2011-11-18,15.782,15.909,13.867,14.273,2384778,0
2011-11-21,14.406,14.617,13.893,14.496,960229,0
2011-11-22,14.465,14.772,14.056,14.107,1126139,0
2011-11-23,13.884,13.936,13.005,13.303,1091723,0
2011-11-25,13.49,13.603,13.317,13.453,480234,0
2011-11-28,14.322,14.436,13.863,14.056,905941,0
2011-11-29,14.385,14.688,13.934,14.055,798426,0
2011-11-30,14.568,14.788,14.415,14.538,1039814,0
2011-12-01,14.459,15.099,14.454,14.604,1063873,0
2011-12-02,14.805,14.957,14.604,14.688,590274,0
2011-12-05,14.895,15.204,14.483,14.648,591934,0
2011-12-06,14.791,14.791,14.063,14.197,1357922,0
2011-12-07,14.349,14.37,13.762,14.243,905031,0
2011-12-08,13.843,13.859,13.079,13.401,2720095,0
2011-12-09,13.679,13.89,13.236,13.739,1140601,0
2011-12-12,13.603,13.656,13.334,13.619,856574,0
2011-12-13,13.663,13.748,12.989,13.071,870014,0
2011-12-14,12.959,13.011,12.402,12.626,1129748,0
2011-12-15,12.786,13.079,12.651,12.972,658268,0
2011-12-16,13.309,13.687,13.152,13.425,814710,0
2011-12-19,13.514,13.627,12.913,12.966,652594,0
2011-12-20,13.317,13.561,13.249,13.536,548869,0
2011-12-21,13.575,13.671,13.192,13.619,456168,0
2011-12-22,13.687,14.258,13.687,14.063,576586,0
2011-12-23,14.175,14.265,13.926,14.182,452648,0
2011-12-27,14.084,14.16,13.948,14.031,264706,0
2011-12-28,14.004,14.114,13.132,13.138,648528,0
2011-12-29,13.152,13.7,13.152,13.663,662306,0
2011-12-30,13.725,13.799,13.499,13.552,1001053,0
2012-01-03,13.981,14.114,13.867,14.099,1429816,0
2012-01-04,14.114,15.716,14.025,15.537,2540723,0
2012-01-05,15.311,15.586,14.94,15.212,1490062,0
2012-01-06,15.212,16.43,15.031,16.301,1829459,0
2012-01-09,16.413,17.937,16.315,17.09,3533302,0
2012-01-10,17.246,17.742,17.037,17.105,1238147,0
2012-01-11,17.082,17.164,16.743,16.841,935742,0
2012-01-12,16.827,16.827,16.008,16.647,1062723,0
2012-01-13,16.27,16.609,15.948,16.309,621213,0
2012-01-17,16.398,16.54,16.199,16.222,441820,0
2012-01-18,15.79,15.924,15.099,15.909,1146830,0
2012-01-19,16.369,16.369,15.903,16.301,899134,0
2012-01-20,16.27,16.586,16.099,16.557,811373,0
2012-01-23,16.52,17.006,15.842,16,1301565,0
2012-01-24,15.661,16.032,15.286,15.969,1747873,0
2012-01-25,16.27,17.323,16.099,17.23,1296103,0
2012-01-26,17.473,17.692,17.06,17.172,885235,0
2012-01-27,17.135,17.564,17.073,17.353,720264,0
2012-01-30,17.188,17.532,16.977,17.436,883643,0
2012-01-31,17.599,17.638,16.935,17.288,789775,0
2012-02-01,17.532,18.285,17.465,17.991,1513817,0
2012-02-02,17.999,18.177,17.541,17.711,770120,0
2012-02-03,18.112,18.344,17.894,18.285,725444,0
2012-02-06,18.185,18.908,18.177,18.44,750561,0
2012-02-07,18.445,18.514,18.281,18.401,706525,0
2012-02-08,18.469,18.756,18.039,18.211,638232,0
2012-02-09,18.228,18.309,17.881,18.257,691555,0
2012-02-10,17.991,17.999,17.578,17.622,578015,0
2012-02-13,17.848,18.547,17.616,18.463,850870,0
2012-02-14,18.436,18.592,17.63,17.88,557720,0
2012-02-15,18.03,18.15,17.697,17.825,472829,0
2012-02-16,17.564,17.63,16.564,16.901,3535481,0
2012-02-17,17.288,17.729,17.056,17.152,1177293,0
2012-02-21,17.278,17.412,16.752,16.947,743933,0
2012-02-22,16.504,16.943,16.103,16.753,1329599,0
2012-02-23,17.029,17.246,16.631,16.774,1277874,0
2012-02-24,16.82,17.115,16.609,17.048,512138,0
2012-02-27,16.987,17.955,16.837,17.804,1278799,0
2012-02-28,17.812,18.105,17.638,17.986,813756,0
2012-02-29,18.061,18.083,17.511,17.558,871398,0
2012-03-01,17.735,17.854,17.503,17.652,774665,0
2012-03-02,17.554,18.173,17.509,17.742,946152,0
2012-03-05,17.909,17.909,16.972,17.787,1242650,0
2012-03-06,18.333,18.996,16.888,17.659,4755475,0
2012-03-07,18.105,18.508,17.75,18.039,915534,0
2012-03-08,18.257,18.756,18.082,18.733,1370807,0
2012-03-09,18.733,19.316,18.445,19.165,1609905,0
2012-03-12,19.186,19.218,18.482,18.567,693417,0
2012-03-13,18.674,19.277,18.574,19.186,1036444,0
2012-03-14,19.211,19.294,18.288,18.514,1033246,0
2012-03-15,18.52,18.649,18.082,18.363,1096258,0
2012-03-16,18.395,18.589,18.242,18.508,690509,0
2012-03-19,18.423,18.567,18.249,18.318,459202,0
2012-03-20,18.097,18.228,17.917,18.122,574922,0
2012-03-21,18.053,18.288,17.849,18.228,533268,0
2012-03-22,17.962,18.294,17.615,17.768,404093,0
2012-03-23,17.854,18.407,17.729,18.211,721366,0
2012-03-26,18.46,18.641,18.218,18.386,522167,0
2012-03-27,18.5,18.826,18.469,18.683,507540,0
2012-03-28,18.725,18.832,18.074,18.371,549098,0
2012-03-29,18.203,18.574,18.136,18.469,430789,0
2012-03-30,18.694,18.862,18.529,18.854,980000,0
2012-04-02,18.862,18.983,18.438,18.536,1449856,0
2012-04-03,18.558,18.793,18.197,18.347,950949,0
2012-04-04,18.188,18.294,17.515,17.795,1491029,0
2012-04-05,17.795,17.923,17.388,17.434,474533,0
2012-04-09,17.016,17.07,16.609,16.768,1014057,0
2012-04-10,16.693,16.957,16.049,16.276,998518,0
2012-04-11,16.489,16.759,16.489,16.564,834995,0
2012-04-12,16.647,17.494,16.639,17.472,686499,0
2012-04-13,17.379,17.438,17.168,17.228,493107,0
2012-04-16,17.358,17.363,16.82,16.867,1007129,0
2012-04-17,17,17.344,16.963,17.192,577557,0
2012-04-18,17.009,17.201,16.676,16.957,466759,0
2012-04-19,17.009,17.563,16.86,17.056,827334,0
2012-04-20,17.228,17.274,16.935,17.235,499033,0
2012-04-23,16.888,16.894,16.504,16.86,558959,0
2012-04-24,16.837,16.965,16.572,16.593,939285,0
2012-04-25,16.804,17.336,16.744,17.228,1119057,0
2012-04-26,17.235,18.144,17.144,17.938,1152314,0
2012-04-27,18.061,18.122,17.584,17.955,543230,0
2012-04-30,17.917,18.438,17.72,17.947,1056528,0
2012-05-01,17.916,18.44,17.624,18.154,897372,0
2012-05-02,17.955,17.97,17.463,17.909,939057,0
2012-05-03,17.841,17.937,17.688,17.824,821610,0
2012-05-04,17.608,17.735,17.176,17.539,1196635,0
2012-05-07,17.388,17.683,17.336,17.372,661005,0
2012-05-08,17.152,17.336,16.715,17.283,872901,0
2012-05-09,17.604,17.672,15.162,15.24,3454127,0
2012-05-10,15.497,15.825,15.276,15.36,1587410,0
2012-05-11,15.347,15.656,15.248,15.483,1256138,0
2012-05-14,15.248,15.483,14.682,14.682,1344054,0
2012-05-15,14.682,15.051,14.379,14.515,1835377,0
2012-05-16,14.576,14.848,14.024,14.076,1802954,0
2012-05-17,14.076,14.076,12.838,12.912,1804745,0
2012-05-18,13.141,13.371,12.469,12.758,1717338,0
2012-05-21,12.759,13.828,12.731,13.615,1389692,0
2012-05-22,13.691,13.819,13.276,13.434,999546,0
2012-05-23,13.199,13.714,13.04,13.606,831360,0
2012-05-24,13.691,13.805,13.184,13.457,670138,0
2012-05-25,13.476,13.5,12.981,13.187,1201404,0
2012-05-29,13.562,13.653,13.094,13.623,1046830,0
2012-05-30,13.491,13.522,13.05,13.196,984408,0
2012-05-31,13.162,13.216,12.64,12.759,861718,0
2012-06-01,12.54,12.73,12.056,12.235,1500728,0
2012-06-04,12.317,12.325,11.646,12.151,1382582,0
2012-06-05,12.044,12.616,11.821,12.349,696045,0
2012-06-06,12.409,12.952,12.409,12.868,975168,0
2012-06-07,13.082,13.348,12.868,13.026,1688529,0
2012-06-08,12.936,12.966,12.583,12.792,881263,0
2012-06-11,13.004,13.179,12.014,12.028,1118618,0
2012-06-12,12.258,12.425,11.739,12.209,1127602,0
2012-06-13,12.158,12.349,11.714,11.782,2203376,0
2012-06-14,11.782,12.876,11.487,11.806,1042339,0
2012-06-15,11.799,12.294,11.762,12.249,1027433,0
2012-06-18,12.141,12.469,12.02,12.425,829369,0
2012-06-19,12.501,13.24,12.485,13.072,1132198,0
2012-06-20,13.072,13.315,12.913,13.057,879019,0
2012-06-21,13.033,13.072,12.592,12.638,1153237,0
2012-06-22,12.73,12.73,12.258,12.355,1135753,0
2012-06-25,12.125,12.174,11.821,11.892,524174,0
2012-06-26,11.907,12.226,11.844,12.028,520203,0
2012-06-27,12.141,12.37,11.975,12.274,673259,0
2012-06-28,12.089,12.415,12.051,12.349,864808,0
2012-06-29,12.355,12.388,11.714,12.044,3027863,0
2012-07-02,12.125,12.274,11.335,11.624,1818526,0
2012-07-03,11.632,12.089,11.632,11.876,1127192,0
2012-07-05,11.83,12.317,11.821,12.28,1113488,0
2012-07-06,12.073,12.235,11.705,11.951,660507,0
2012-07-09,11.928,11.935,10.845,10.921,3079528,0
2012-07-10,11.062,11.296,10.379,10.609,1886297,0
2012-07-11,10.648,10.754,10.319,10.35,1832447,0
2012-07-12,10.197,10.624,10.106,10.479,1671675,0
2012-07-13,10.51,10.984,10.496,10.921,1001715,0
2012-07-16,10.921,10.998,10.624,10.883,951358,0
2012-07-17,10.96,11.219,10.832,11.166,1294438,0
2012-07-18,11.148,11.584,11.044,11.502,1121399,0
2012-07-19,11.571,11.866,11.396,11.857,1019724,0
2012-07-20,11.668,11.755,11.523,11.632,691550,0
2012-07-23,11.401,11.409,11.066,11.335,618524,0
2012-07-24,11.335,11.632,11.288,11.584,1020041,0
2012-07-25,11.639,11.646,11.326,11.564,464219,0
2012-07-26,11.705,11.921,11.577,11.907,704907,0
2012-07-27,11.967,12.395,11.928,12.274,596133,0
2012-07-30,12.264,12.579,12.195,12.501,1363568,0
2012-07-31,12.469,13.089,12.469,12.904,1731578,0
2012-08-01,12.981,15.36,12.973,13.73,5119565,0
2012-08-02,13.476,13.476,12.325,13.179,2934975,0
2012-08-03,13.561,13.691,13.187,13.646,1187339,0
2012-08-06,13.73,13.791,13.433,13.529,1534777,0
2012-08-07,13.659,13.849,13.529,13.714,1412890,0
2012-08-08,13.652,13.835,13.407,13.758,2218471,0
2012-08-09,14.033,14.339,13.841,14.292,1964050,0
2012-08-10,14.216,14.407,14.049,14.362,773107,0
2012-08-13,14.308,14.384,13.758,14.071,978411,0
2012-08-14,14.179,14.263,13.682,13.791,954931,0
2012-08-15,13.705,14.018,13.599,13.956,632614,0
2012-08-16,13.956,14.135,13.652,14.049,676264,0
2012-08-17,14.087,14.095,13.698,13.736,848350,0
2012-08-20,13.691,13.873,13.622,13.841,455474,0
2012-08-21,13.948,14.1,13.773,13.912,686456,0
2012-08-22,13.835,13.956,13.545,13.813,544762,0
2012-08-23,13.714,13.849,13.476,13.577,506945,0
2012-08-24,13.537,13.537,12.813,13.172,1182863,0
2012-08-27,13.165,13.203,12.592,12.661,1191083,0
2012-08-28,12.73,12.966,12.583,12.73,523921,0
2012-08-29,12.746,12.829,12.517,12.746,546159,0
2012-08-30,12.683,12.738,12.544,12.544,341135,0
2012-08-31,12.683,13.004,12.622,12.944,550360,0
2012-09-04,12.973,13.134,12.668,12.858,490641,0
2012-09-05,12.843,13.25,12.821,13.229,798937,0
2012-09-06,13.275,13.589,13.229,13.259,447463,0
2012-09-07,13.38,13.682,13.299,13.38,686177,0
2012-09-10,13.337,13.528,13.312,13.429,506616,0
2012-09-11,13.468,13.774,13.445,13.691,570864,0
2012-09-12,13.705,13.745,13.106,13.136,849985,0
2012-09-13,13.027,13.182,12.666,12.953,1579943,0
2012-09-14,13.014,13.52,13.014,13.36,874160,0
2012-09-17,13.299,13.32,13.052,13.106,317201,0
2012-09-18,13.112,13.199,12.937,13.021,364984,0
2012-09-19,13.027,13.221,13.006,13.159,408989,0
2012-09-20,13.083,13.083,12.829,12.881,545681,0
2012-09-21,12.996,13.021,12.428,12.48,659398,0
2012-09-24,12.428,12.436,12.037,12.134,804356,0
2012-09-25,12.21,12.21,11.587,11.604,790577,0
2012-09-26,11.581,11.673,11.337,11.629,951504,0
2012-09-27,11.781,11.844,11.475,11.659,847294,0
2012-09-28,11.596,11.65,11.327,11.496,643090,0
2012-10-01,11.505,11.635,11.304,11.365,722954,0
2012-10-02,11.365,11.857,11.004,11.667,1433380,0
2012-10-03,11.659,11.736,11.374,11.567,1003102,0
2012-10-04,11.65,11.767,11.574,11.698,922472,0
2012-10-05,11.711,11.975,11.698,11.844,842881,0
2012-10-08,11.781,11.914,11.587,11.644,456678,0
2012-10-09,11.621,11.767,11.298,11.396,737232,0
2012-10-10,11.374,11.518,11.098,11.198,380461,0
2012-10-11,11.311,11.552,11.304,11.358,382000,0
2012-10-12,11.337,11.459,11.142,11.158,408868,0
2012-10-15,11.104,11.158,10.989,11.035,521157,0
2012-10-16,11.135,11.428,10.936,11.39,779873,0
2012-10-17,11.374,11.613,11.327,11.587,407596,0
2012-10-18,11.561,11.667,11.505,11.527,308728,0
2012-10-19,11.466,11.491,11.035,11.189,564604,0
2012-10-22,11.228,11.358,11.051,11.174,367451,0
2012-10-23,10.958,11.021,10.32,10.688,1126479,0
2012-10-24,10.795,10.92,10.666,10.68,437907,0
2012-10-25,10.758,10.958,10.72,10.859,351610,0
2012-10-26,10.874,10.989,10.518,10.612,534255,0
2012-10-31,10.635,10.743,10.242,10.275,720256,0
2012-11-01,10.312,10.481,10.235,10.304,1495578,0
2012-11-02,10.436,10.474,10.128,10.242,1155848,0
2012-11-05,10.25,10.39,9.857,9.935,1583787,0
2012-11-06,10.259,10.574,10.104,10.456,2685959,0
2012-11-07,10.283,10.296,10.128,10.203,1294895,0
2012-11-08,10.336,10.496,9.935,9.997,1583160,0
2012-11-09,9.943,10.044,9.734,9.75,1254711,0
2012-11-12,9.835,10.874,9.742,10.587,2094151,0
2012-11-13,10.456,10.92,10.288,10.783,1131215,0
2012-11-14,10.79,10.92,10.688,10.896,1912196,0
2012-11-15,10.859,11.113,10.734,11.043,1278062,0
2012-11-16,11.026,11.189,10.936,11.051,1154968,0
2012-11-19,11.181,11.574,11.098,11.544,970455,0
2012-11-20,11.505,11.552,11.358,11.544,785739,0
2012-11-21,11.527,11.544,11.358,11.466,644763,0
2012-11-23,11.527,11.759,11.496,11.759,234752,0
2012-11-26,11.659,11.865,11.629,11.797,585146,0
2012-11-27,11.788,12.229,11.581,12.037,1629740,0
2012-11-28,11.966,12.19,11.907,12.121,568926,0
2012-11-29,12.229,12.305,12.196,12.305,535457,0
2012-11-30,12.283,12.411,12.168,12.397,506579,0
2012-12-03,12.411,12.452,12.152,12.19,774063,0
2012-12-04,12.229,12.374,12.134,12.359,855008,0
2012-12-05,12.374,12.552,12.275,12.352,805667,0
2012-12-06,12.343,12.359,12.166,12.218,570595,0
2012-12-07,12.251,12.334,12.096,12.236,429958,0
2012-12-10,12.174,12.544,12.166,12.49,551693,0
2012-12-11,12.569,12.911,12.507,12.701,723899,0
2012-12-12,12.732,12.847,12.539,12.662,926688,0
2012-12-13,12.63,12.662,12.359,12.544,724196,0
2012-12-14,12.561,12.742,12.468,12.616,756516,0
2012-12-17,12.647,13.051,12.569,12.769,1007426,0
2012-12-18,12.803,13.074,12.732,13.074,586157,0
2012-12-19,13.058,13.168,12.951,13.019,491035,0
2012-12-20,13.091,13.277,12.824,13.237,808602,0
2012-12-21,13.066,13.51,12.972,13.477,654565,0
2012-12-24,13.454,13.694,13.378,13.617,249050,0
2012-12-26,13.694,14.37,13.648,14.349,708775,0
2012-12-27,14.395,14.86,14.03,14.852,636093,0
2012-12-28,14.734,15.286,14.541,15.249,645481,0
2012-12-31,15.278,15.468,14.875,15.147,1161181,0
2013-01-02,15.52,15.73,15.364,15.582,1521844,0
2013-01-03,15.529,15.941,15,15.606,2343370,0
2013-01-04,15.574,15.845,15.27,15.716,1623845,0
2013-01-07,15.73,15.754,15.574,15.606,627759,0
2013-01-08,15.652,15.716,15.468,15.468,380243,0
2013-01-09,15.539,15.638,15.326,15.357,786232,0
2013-01-10,15.482,15.638,15.079,15.27,492559,0
2013-01-11,15.225,15.326,14.937,15.123,891961,0
2013-01-14,15.163,15.195,14.673,14.86,603818,0
2013-01-15,14.868,15.031,14.692,14.969,419259,0
2013-01-16,14.963,14.978,14.441,14.76,377599,0
2013-01-17,14.82,14.916,14.665,14.76,441056,0
2013-01-18,14.767,15.147,14.707,15.138,896957,0
2013-01-22,15.305,15.652,14.978,14.992,788423,0
2013-01-23,15,15.305,14.767,15.138,696574,0
2013-01-24,15.123,15.305,15.022,15.138,324743,0
2013-01-25,15.52,15.574,14.479,14.635,530442,0
2013-01-28,14.565,15.031,14.37,14.978,880034,0
2013-01-29,14.963,15.109,14.814,14.937,615440,0
2013-01-30,14.908,15.047,14.595,14.665,401507,0
2013-01-31,14.635,15.156,14.573,15.062,538921,0
2013-02-01,15.147,15.195,14.868,14.978,392835,0
2013-02-04,15.109,15.109,14.875,14.923,487751,0
2013-02-05,14.992,15.342,14.992,15.109,569759,0
2013-02-06,15.109,15.334,15.062,15.187,628591,0
2013-02-07,15.195,15.52,14.963,15.451,421139,0
2013-02-08,15.46,15.691,15.334,15.451,376757,0
2013-02-11,15.41,15.551,15.234,15.52,381128,0
2013-02-12,14.992,15.551,14.953,15.249,730335,0
2013-02-13,15.234,15.419,15,15.123,249899,0
2013-02-14,15.079,15.132,14.953,15.062,339680,0
2013-02-15,14.953,14.963,13.927,13.977,917972,0
2013-02-19,14.036,14.139,13.439,13.656,915500,0
2013-02-20,13.728,13.819,13.058,13.091,724418,0
2013-02-21,13.051,13.399,12.857,13.222,589197,0
2013-02-22,13.306,13.424,13.15,13.399,413760,0
2013-02-25,13.493,13.642,13.355,13.415,966846,0
2013-02-26,13.501,13.679,13.399,13.557,648675,0
2013-02-27,13.571,13.873,13.547,13.765,650157,0
2013-02-28,13.742,13.742,13.229,13.291,422068,0
2013-03-01,13.214,13.378,12.951,13.041,421986,0
2013-03-04,13.338,13.338,12.818,13.066,443075,0
2013-03-05,13.15,13.329,13.051,13.15,439158,0
2013-03-06,13.25,13.609,13.158,13.501,454917,0
2013-03-07,13.492,13.782,13.453,13.729,445335,0
2013-03-08,13.768,13.806,13.523,13.557,204138,0
2013-03-11,13.548,13.564,13.381,13.453,297345,0
2013-03-12,13.453,13.782,13.423,13.61,349584,0
2013-03-13,13.086,13.32,12.663,13.172,1232956,0
2013-03-14,13.248,13.636,13.133,13.289,534103,0
2013-03-15,13.172,13.311,12.946,13.055,421097,0
2013-03-18,12.905,13.32,12.827,13.305,524646,0
2013-03-19,13.289,13.289,12.639,12.876,920840,0
2013-03-20,12.928,13.133,12.888,13.094,302240,0
2013-03-21,13.007,13.109,12.763,12.896,513631,0
2013-03-22,13.03,13.079,12.325,12.466,777141,0
2013-03-25,12.466,12.616,12.435,12.514,261783,0
2013-03-26,12.583,12.616,11.965,12.364,640172,0
2013-03-27,12.287,12.444,12.122,12.382,230925,0
2013-03-28,12.364,12.364,12.02,12.263,308458,0
2013-04-01,12.207,12.39,11.94,12.028,307732,0
2013-04-02,12.122,12.177,11.755,11.87,566671,0
2013-04-03,11.854,11.912,11.636,11.888,634540,0
2013-04-04,11.917,12.045,11.792,11.934,343803,0
2013-04-05,11.87,11.888,11.739,11.854,195765,0
2013-04-08,11.879,11.981,11.777,11.94,212591,0
2013-04-09,11.94,12.136,11.94,11.948,173695,0
2013-04-10,11.948,12.107,11.847,11.965,264631,0
2013-04-11,11.973,12.403,11.957,12.256,261093,0
2013-04-12,12.162,12.248,11.996,12.045,193463,0
2013-04-15,11.948,11.948,11.314,11.393,418067,0
2013-04-16,11.479,11.904,11.479,11.792,321544,0
2013-04-17,11.833,11.833,11.439,11.755,385929,0
2013-04-18,11.801,11.94,11.581,11.667,191305,0
2013-04-19,11.675,11.917,11.644,11.808,126547,0
2013-04-22,11.879,12.052,11.675,11.842,150056,0
2013-04-23,11.912,12.301,11.675,12.256,316089,0
2013-04-24,12.318,12.561,12.311,12.444,192224,0
2013-04-25,12.538,12.647,12.489,12.538,186883,0
2013-04-26,12.506,12.561,12.248,12.325,175803,0
2013-04-29,12.34,13.155,12.318,13.079,646545,0
2013-04-30,13.079,13.894,13.07,13.853,497364,0
2013-05-01,13.673,13.799,13.438,13.636,498055,0
2013-05-02,13.673,14.089,13.368,13.649,604884,0
2013-05-03,13.853,14.089,13.68,13.744,312044,0
2013-05-06,13.729,13.729,13.462,13.58,225207,0
2013-05-07,13.564,13.744,13.337,13.636,517350,0
2013-05-08,13.587,14.065,13.557,13.853,274498,0
2013-05-09,13.673,14.089,12.609,13.226,670277,0
2013-05-10,13.179,13.476,12.983,13.086,449665,0
2013-05-13,13.038,13.204,12.968,13.015,173524,0
2013-05-14,12.983,13.124,12.797,12.991,496386,0
2013-05-15,12.92,13.046,12.789,12.888,163369,0
2013-05-16,12.82,12.991,12.63,12.663,180024,0
2013-05-17,12.733,12.811,12.623,12.692,201290,0
2013-05-20,12.647,12.811,12.538,12.755,185098,0
2013-05-21,12.733,12.82,12.538,12.609,258082,0
2013-05-22,12.616,12.881,12.41,12.53,265573,0
2013-05-23,12.372,12.639,12.301,12.591,229155,0
2013-05-24,12.578,12.78,12.451,12.692,117569,0
2013-05-28,12.78,12.92,12.709,12.727,333569,0
2013-05-29,12.717,12.928,12.67,12.835,206799,0
2013-05-30,12.896,13.361,12.876,13.046,236355,0
2013-05-31,12.964,13.331,12.94,13.25,287575,0
2013-06-03,13.32,13.523,13.116,13.234,472357,0
2013-06-04,13.187,13.353,12.514,12.733,525547,0
2013-06-05,12.692,12.789,12.186,12.278,192755,0
2013-06-06,12.272,12.42,12.222,12.373,193795,0
2013-06-07,12.405,12.847,12.358,12.524,200232,0
2013-06-10,12.54,12.642,12.358,12.564,103731,0
2013-06-11,12.405,12.611,12.232,12.278,131789,0
2013-06-12,12.331,12.785,12.311,12.365,237616,0
2013-06-13,12.365,12.706,12.351,12.674,140890,0
2013-06-14,12.658,12.658,12.492,12.508,135850,0
2013-06-17,12.585,12.982,12.54,12.69,160658,0
2013-06-18,12.674,12.817,12.635,12.752,313317,0
2013-06-19,12.714,12.936,12.674,12.697,122871,0
2013-06-20,12.474,12.886,12.405,12.411,223851,0
2013-06-21,12.474,13.259,12.462,12.974,381848,0
2013-06-24,12.824,13.409,12.635,13.205,427471,0
2013-06-25,13.356,13.371,12.625,13.007,317169,0
2013-06-26,13.022,13.109,12.864,12.88,118626,0
2013-06-27,12.944,13.086,12.84,13.029,174410,0
2013-06-28,13.169,13.31,12.875,12.968,229320,0
2013-07-01,12.886,13.371,12.58,13.371,359392,0
2013-07-02,13.221,13.3,12.358,12.666,695367,0
2013-07-03,12.658,12.674,12.263,12.311,2464537,0
2013-07-05,12.39,12.767,12.365,12.554,205041,0
2013-07-08,12.564,12.73,12.405,12.5,210599,0
2013-07-09,12.564,12.722,12.437,12.674,240680,0
2013-07-10,12.674,12.722,12.564,12.58,131399,0
2013-07-11,12.682,12.714,12.437,12.445,211481,0
2013-07-12,12.397,12.492,12.263,12.287,197005,0
2013-07-15,12.272,12.524,12.272,12.453,194517,0
2013-07-16,12.429,12.462,12.185,12.373,146117,0
2013-07-17,12.42,12.554,12.373,12.54,122824,0
2013-07-18,12.524,12.69,12.483,12.546,147945,0
2013-07-19,12.508,12.682,12.437,12.651,130897,0
2013-07-22,12.642,12.966,12.619,12.84,125036,0
2013-07-23,12.927,13.285,12.84,13.094,182942,0
2013-07-24,13.046,13.18,12.619,12.746,174608,0
2013-07-25,12.682,13.062,12.651,13.037,143934,0
2013-07-26,12.96,13.007,12.706,12.808,62247,0
2013-07-29,12.759,13.046,12.759,12.997,94523,0
2013-07-30,12.927,13.147,12.864,13.133,148861,0
2013-07-31,13.188,13.243,12.739,13.086,197968,0
2013-08-01,13.172,13.418,13.086,13.18,183260,0
2013-08-02,13.205,13.221,12.886,12.927,256937,0
2013-08-05,12.84,13.418,12.817,13.363,536187,0
2013-08-06,13.427,13.528,13.054,13.133,131386,0
2013-08-07,13.133,13.306,12.912,12.96,138509,0
2013-08-08,12.952,13.285,12.697,12.808,391752,0
2013-08-09,12.785,13.116,12.785,12.824,195385,0
2013-08-12,12.795,12.824,12.429,12.739,313469,0
2013-08-13,12.776,12.776,12.564,12.585,172661,0
2013-08-14,12.585,12.767,12.445,12.611,142955,0
2013-08-15,12.474,12.483,12.311,12.341,149147,0
2013-08-16,12.302,12.39,11.865,11.985,216267,0
2013-08-19,11.936,12.042,11.741,11.773,167805,0
2013-08-20,11.757,11.936,11.653,11.732,116641,0
2013-08-21,11.686,11.828,11.48,11.516,275748,0
2013-08-22,11.544,11.93,11.544,11.749,241663,0
2013-08-23,11.779,11.945,11.653,11.812,1147866,0
2013-08-26,12.185,12.453,12.121,12.17,358055,0
2013-08-27,12.002,12.127,11.804,11.828,306056,0
2013-08-28,11.766,12.01,11.766,11.857,703156,0
2013-08-29,11.819,12.026,11.716,11.849,172295,0
2013-08-30,11.936,12.129,11.819,11.826,158466,0
2013-09-03,11.766,11.91,11.716,11.819,216878,0
2013-09-04,11.851,11.964,11.741,11.91,506361,0
2013-09-05,11.885,12.059,11.814,11.987,301334,0
2013-09-06,12.084,12.182,11.939,12.014,229784,0
2013-09-09,12.037,12.411,11.987,12.33,129347,0
2013-09-10,12.39,12.581,12.123,12.276,183731,0
2013-09-11,12.237,12.692,12.237,12.54,169355,0
2013-09-12,12.468,12.573,12.371,12.39,234173,0
2013-09-13,12.33,13.019,12.219,12.94,1269281,0
2013-09-16,13.1,13.212,12.859,13.059,449157,0
2013-09-17,13.034,13.187,12.949,12.964,305211,0
2013-09-18,12.94,12.949,12.604,12.635,502540,0
2013-09-19,12.683,12.843,12.453,12.565,214379,0
2013-09-20,12.546,12.77,12.453,12.683,497449,0
2013-09-23,12.66,12.931,12.565,12.667,237966,0
2013-09-24,12.66,12.7,12.436,12.436,212185,0
2013-09-25,12.468,12.565,12.371,12.396,217065,0
2013-09-26,12.445,12.653,12.445,12.565,186211,0
2013-09-27,12.468,12.676,12.419,12.436,94908,0
2013-09-30,12.448,12.561,12.385,12.496,236648,0
2013-10-01,12.381,12.468,12.174,12.285,283655,0
2013-10-02,12.269,12.396,12.209,12.291,239730,0
2013-10-03,12.276,12.371,12.021,12.219,214482,0
2013-10-04,12.219,12.285,12.084,12.149,301394,0
2013-10-07,12.052,12.299,12.052,12.182,101044,0
2013-10-08,12.209,12.364,12.059,12.084,191688,0
2013-10-09,12.084,12.229,11.829,11.885,241981,0
2013-10-10,12.021,12.19,11.973,12.005,205031,0
2013-10-11,11.996,12.157,11.924,12.021,380750,0
2013-10-14,11.885,12.157,11.677,12.037,366081,0
2013-10-15,12.021,12.182,11.766,11.805,199316,0
2013-10-16,11.851,11.895,11.652,11.686,361171,0
2013-10-17,11.677,11.839,11.581,11.787,505556,0
2013-10-18,11.858,12.037,11.707,11.867,299860,0
2013-10-21,11.867,11.964,11.814,11.867,312252,0
2013-10-22,11.933,12.89,11.867,12.613,2664617,0
2013-10-23,12.573,12.94,12.573,12.78,332286,0
2013-10-24,12.77,12.877,12.683,12.789,1037761,0
2013-10-25,12.82,12.82,12.725,12.804,800891,0
2013-10-28,12.859,12.898,12.596,12.635,237523,0
2013-10-29,12.7,12.725,12.508,12.565,511503,0
2013-10-30,12.565,12.586,12.381,12.411,281069,0
2013-10-31,12.504,12.625,12.392,12.512,433365,0
2013-11-01,12.404,12.419,12.182,12.299,257704,0
2013-11-04,12.299,12.396,12.182,12.325,386018,0
2013-11-05,12.244,12.309,12.117,12.202,205341,0
2013-11-06,12.253,12.339,12.046,12.131,277902,0
2013-11-07,12.028,12.78,11.987,12.461,747807,0
2013-11-08,12.445,12.54,12.316,12.411,771885,0
2013-11-11,12.39,12.586,12.285,12.445,159028,0
2013-11-12,12.39,12.474,12.325,12.381,204978,0
2013-11-13,12.291,12.349,12.253,12.33,188206,0
2013-11-14,12.325,12.586,12.219,12.411,215409,0
2013-11-15,12.396,12.881,12.396,12.811,297804,0
2013-11-18,12.859,13.227,12.859,12.922,260421,0
2013-11-19,12.915,12.94,12.676,12.869,195276,0
2013-11-20,12.898,13.019,12.789,12.859,194152,0
2013-11-21,12.931,13.059,12.837,12.89,155984,0
2013-11-22,12.931,12.971,12.78,12.837,151746,0
2013-11-25,12.837,12.995,12.77,12.881,141785,0
2013-11-26,12.877,12.949,12.797,12.837,146416,0
2013-11-27,12.859,13.291,12.859,13.285,224165,0
2013-11-29,13.399,13.643,13.229,13.44,104344,0
2013-12-02,12.709,13.364,12.709,12.94,289149,0
2013-12-03,12.868,13.085,12.681,12.778,218533,0
2013-12-04,12.697,12.98,12.543,12.714,139864,0
2013-12-05,12.657,12.842,12.543,12.578,176398,0
2013-12-06,12.641,12.681,12.448,12.504,188036,0
2013-12-09,12.496,12.551,12.174,12.182,307929,0
2013-12-10,12.118,12.399,12.118,12.221,157022,0
2013-12-11,12.221,12.246,11.857,12.101,267417,0
2013-12-12,12.166,12.681,12.166,12.673,483371,0
2013-12-13,12.739,13.116,12.601,12.625,283653,0
2013-12-16,12.752,12.907,12.681,12.739,515327,0
2013-12-17,12.706,13.288,12.673,13.148,399455,0
2013-12-18,13.223,13.261,12.922,13.061,233585,0
2013-12-19,13.094,13.199,12.914,13.134,206197,0
2013-12-20,13.207,13.44,13.109,13.326,764971,0
2013-12-23,13.279,13.545,13.215,13.415,185642,0
2013-12-24,13.367,13.681,13.36,13.664,133809,0
2013-12-26,13.656,13.903,13.608,13.867,264118,0
2013-12-27,13.893,13.954,13.803,13.883,123150,0
2013-12-30,13.954,15.367,13.954,14.989,1897872,0
2013-12-31,15.053,15.487,15.045,15.367,754915,0
2014-01-02,15.367,15.433,14.91,15.166,523005,0
2014-01-03,15.15,15.367,15.094,15.118,255893,0
2014-01-06,15.125,15.159,14.746,14.786,342106,0
2014-01-07,14.786,15.01,14.504,14.939,855276,0
2014-01-08,14.891,14.957,13.723,14.712,2221589,0
2014-01-09,14.665,14.811,14.021,14.392,986435,0
2014-01-10,14.319,14.48,13.739,14.188,1392443,0
2014-01-13,14.144,14.214,13.867,14.005,400359,0
2014-01-14,14.036,14.076,13.859,13.946,713962,0
2014-01-15,13.946,14.021,13.883,13.954,523645,0
2014-01-16,13.996,14.158,13.747,13.747,418258,0
2014-01-17,13.715,13.903,13.536,13.545,143703,0
2014-01-21,13.554,13.715,13.318,13.39,271730,0
2014-01-22,13.433,13.433,13.27,13.303,160475,0
2014-01-23,13.199,13.295,12.949,13.116,207211,0
2014-01-24,13.085,13.344,12.665,12.768,393903,0
2014-01-27,12.81,12.881,12.496,12.76,190808,0
2014-01-28,12.768,13.061,12.665,12.747,189208,0
2014-01-29,12.681,12.858,12.551,12.61,130174,0
2014-01-30,12.768,13.101,12.69,12.85,290168,0
2014-01-31,12.787,12.787,12.359,12.487,278133,0
2014-02-03,11.915,12.124,11.771,11.893,738813,0
2014-02-04,11.937,12.366,11.915,11.937,382141,0
2014-02-05,11.865,12.059,11.738,11.981,208995,0
2014-02-06,12.013,12.15,11.986,12.132,215291,0
2014-02-07,12.221,12.294,12.101,12.11,184629,0
2014-02-10,11.995,12.302,11.981,12.294,124653,0
2014-02-11,12.294,12.633,12.204,12.413,172320,0
2014-02-12,12.423,12.487,12.11,12.19,612765,0
2014-02-13,12.013,12.211,11.865,12.14,240587,0
2014-02-14,12.11,12.69,12.11,12.512,227572,0
2014-02-18,12.504,12.964,12.504,12.625,252219,0
2014-02-19,12.617,12.706,12.366,12.392,127059,0
2014-02-20,12.399,12.657,12.157,12.569,116226,0
2014-02-21,12.633,12.85,12.601,12.617,151677,0
2014-02-24,12.592,12.657,12.211,12.238,190641,0
2014-02-25,12.238,12.359,11.937,12.037,527470,0
2014-02-26,12.028,12.221,12.004,12.204,597289,0
2014-02-27,12.211,12.512,12.19,12.44,410594,0
2014-02-28,12.487,12.543,12.271,12.326,252417,0
2014-03-03,12.89,13.044,12.504,12.561,561385,0
2014-03-04,12.706,12.85,12.478,12.487,458114,0
2014-03-05,12.478,12.583,12.385,12.529,426202,0
2014-03-06,12.602,12.725,12.512,12.543,490974,0
2014-03-07,12.551,12.579,12.155,12.276,311901,0
2014-03-10,12.2,12.34,12.062,12.136,214332,0
2014-03-11,12.136,12.299,12.024,12.162,496620,0
2014-03-12,12.171,12.439,12.136,12.291,207492,0
2014-03-13,12.912,13.807,12.625,13.132,1342822,0
2014-03-14,13.164,13.668,12.976,13.441,441332,0
2014-03-17,13.481,13.638,13.122,13.309,334589,0
2014-03-18,13.309,13.399,13.122,13.179,219289,0
2014-03-19,13.132,13.344,13.066,13.229,207372,0
2014-03-20,13.229,13.335,13.154,13.188,130095,0
2014-03-21,13.269,13.733,13.114,13.381,381486,0
2014-03-24,13.434,13.594,13.229,13.465,175143,0
2014-03-25,13.556,13.757,13.434,13.546,150015,0
2014-03-26,13.645,13.645,13.245,13.251,119325,0
2014-03-27,13.197,13.407,12.953,13.367,300389,0
2014-03-28,13.441,13.709,13.213,13.638,221788,0
2014-03-31,13.659,13.782,13.457,13.587,405360,0
2014-04-01,13.668,13.921,13.563,13.742,234741,0
2014-04-02,13.742,13.847,13.638,13.807,239720,0
2014-04-03,13.792,13.856,13.629,13.807,159300,0
2014-04-04,13.914,13.914,13.587,13.816,193893,0
2014-04-07,13.757,13.824,13.465,13.619,135889,0
2014-04-08,13.645,13.773,13.58,13.677,141029,0
2014-04-09,13.677,13.847,13.481,13.816,320623,0
2014-04-10,13.773,13.908,13.481,13.497,155304,0
2014-04-11,13.441,13.611,13.251,13.278,145492,0
2014-04-14,13.317,13.497,13.066,13.237,216815,0
2014-04-15,13.229,13.434,13.099,13.352,214472,0
2014-04-16,13.367,13.449,13,13.237,303813,0
2014-04-17,13.009,13.188,12.805,13.083,261216,0
2014-04-21,13.083,13.287,12.798,13.205,341801,0
2014-04-22,13.154,13.344,12.984,13.066,486849,0
2014-04-23,13.017,13.083,12.919,13.009,337179,0
2014-04-24,13.032,13.032,12.805,13.009,267835,0
2014-04-25,12.976,13.017,12.642,12.725,139894,0
2014-04-28,12.725,13,12.658,12.732,208206,0
2014-04-29,12.83,12.953,12.725,12.862,203444,0
2014-04-30,12.813,12.872,12.666,12.748,211862,0
2014-05-01,12.715,12.821,12.634,12.682,181630,0
2014-05-02,12.682,12.879,12.682,12.821,535688,0
2014-05-05,12.763,12.83,12.642,12.658,230856,0
2014-05-06,12.625,12.742,12.455,12.725,180420,0
2014-05-07,12.79,12.854,12.529,12.593,240038,0
2014-05-08,12.618,12.618,11.94,12.128,537174,0
2014-05-09,12.121,12.121,11.803,12.008,542286,0
2014-05-12,12.121,12.155,11.794,11.803,767456,0
2014-05-13,11.838,12.088,11.785,11.828,752706,0
2014-05-14,11.844,11.895,11.689,11.739,1318383,0
2014-05-15,11.739,11.778,11.608,11.73,389716,0
2014-05-16,11.756,11.916,11.682,11.819,293377,0
2014-05-19,11.739,12.031,11.739,11.958,196723,0
2014-05-20,11.94,12.024,11.895,11.949,214161,0
2014-05-21,11.94,12.079,11.925,11.989,199698,0
2014-05-22,12.016,12.2,12.008,12.145,199054,0
2014-05-23,12.136,12.34,12.079,12.252,198530,0
2014-05-27,12.299,12.405,12.26,12.357,229640,0
2014-05-28,12.309,12.405,12.155,12.309,237237,0
2014-05-29,12.309,12.455,12.209,12.365,297583,0
2014-05-30,12.357,12.357,12.209,12.291,191812,0
2014-06-02,12.35,12.561,12.331,12.373,370169,0
2014-06-03,12.309,12.331,11.812,11.844,444056,0
2014-06-04,11.85,11.925,11.772,11.819,486815,0
2014-06-05,11.926,11.942,11.408,11.763,470675,0
2014-06-06,11.755,11.858,11.73,11.828,285200,0
2014-06-09,11.819,12.131,11.778,12.109,227211,0
2014-06-10,12.082,12.123,11.917,12.065,258906,0
2014-06-11,12.051,12.222,11.976,12.131,338190,0
2014-06-12,12.149,12.281,12.051,12.205,466356,0
2014-06-13,12.197,12.485,12.157,12.454,498145,0
2014-06-16,12.437,12.683,12.355,12.476,340956,0
2014-06-17,12.476,12.584,12.281,12.321,293193,0
2014-06-18,12.362,12.579,12.274,12.542,214261,0
2014-06-19,12.55,12.816,12.511,12.734,327347,0
2014-06-20,12.749,12.823,12.602,12.683,305421,0
2014-06-23,12.716,12.833,12.659,12.716,234411,0
2014-06-24,12.652,12.823,12.593,12.7,256032,0
2014-06-25,12.683,12.939,12.593,12.93,284012,0
2014-06-26,12.906,13.028,12.692,13.005,385393,0
2014-06-27,12.995,13.063,12.749,12.847,2274974,0
2014-06-30,12.875,12.98,12.756,12.897,259613,0
2014-07-01,12.906,13.046,12.823,12.84,345794,0
2014-07-02,12.823,12.972,12.773,12.8,211034,0
2014-07-03,12.816,13.005,12.816,12.995,129721,0
2014-07-07,12.957,13.071,12.847,12.93,249966,0
2014-07-08,12.897,12.964,12.782,12.847,261173,0
2014-07-09,12.807,12.93,12.716,12.807,156121,0
2014-07-10,12.659,12.667,12.454,12.485,204730,0
2014-07-11,12.454,12.569,12.38,12.55,171868,0
2014-07-14,12.593,12.782,12.593,12.765,183963,0
2014-07-15,12.782,12.865,12.652,12.716,272184,0
2014-07-16,12.765,12.84,12.642,12.716,137011,0
2014-07-17,12.625,12.692,12.337,12.521,299504,0
2014-07-18,12.511,12.683,12.495,12.683,162376,0
2014-07-21,12.676,12.716,12.495,12.584,129548,0
2014-07-22,12.61,12.847,12.593,12.823,245711,0
2014-07-23,12.823,12.989,12.734,12.782,147532,0
2014-07-24,12.816,12.98,12.709,12.782,183733,0
2014-07-25,12.716,12.875,12.652,12.726,136605,0
2014-07-28,12.692,12.964,12.61,12.692,401582,0
2014-07-29,12.7,12.8,12.528,12.542,134010,0
2014-07-30,12.618,12.749,12.511,12.56,183098,0
2014-07-31,12.511,12.634,12.222,12.274,239603,0
2014-08-01,12.264,12.297,12.026,12.257,248865,0
2014-08-04,12.321,12.618,12.274,12.602,236430,0
2014-08-05,12.602,12.716,12.469,12.618,175592,0
2014-08-06,12.584,12.716,12.504,12.61,160630,0
2014-08-07,12.957,13.227,12.773,12.914,284770,0
2014-08-08,13.005,13.005,12.495,12.521,283510,0
2014-08-11,12.593,12.948,12.55,12.865,241377,0
2014-08-12,12.847,13.055,12.756,12.995,234648,0
2014-08-13,12.989,13.046,12.888,12.948,148516,0
2014-08-14,12.964,13.021,12.865,12.875,161951,0
2014-08-15,12.964,13.036,12.857,12.957,207051,0
2014-08-18,13.021,13.203,12.98,13.17,229132,0
2014-08-19,13.129,13.227,12.972,12.98,205427,0
2014-08-20,12.989,13.08,12.888,13.021,148333,0
2014-08-21,13.014,13.055,12.823,12.847,220495,0
2014-08-22,12.847,13.021,12.816,12.964,174571,0
2014-08-25,13.014,13.161,12.972,13.046,146700,0
2014-08-26,12.989,13.151,12.865,13.08,278285,0
2014-08-27,13.129,13.161,12.964,13.111,199178,0
2014-08-28,13.021,13.144,12.865,13.021,217329,0
2014-08-29,13.071,13.111,12.881,13.014,207252,0
2014-09-02,13.064,13.172,12.896,13.12,188522,0
2014-09-03,13.196,13.229,12.888,13.014,294255,0
2014-09-04,13.005,13.046,12.798,12.846,134280,0
2014-09-05,12.806,12.822,12.606,12.639,209987,0
2014-09-08,12.622,12.696,12.479,12.565,191049,0
2014-09-09,12.555,12.574,12.339,12.398,201758,0
2014-09-10,12.373,12.507,12.258,12.423,137380,0
2014-09-11,12.356,12.863,12.339,12.855,487207,0
2014-09-12,12.831,12.929,12.588,12.696,313612,0
2014-09-15,12.664,12.714,12.489,12.63,185970,0
2014-09-16,12.63,12.831,12.574,12.748,210864,0
2014-09-17,12.748,12.831,12.672,12.723,156853,0
2014-09-18,12.762,12.78,12.581,12.614,128540,0
2014-09-19,12.622,12.672,12.339,12.405,217902,0
2014-09-22,12.349,12.448,12.206,12.213,101456,0
2014-09-23,12.213,12.223,12.055,12.1,138909,0
2014-09-24,12.123,12.241,11.94,12.09,151891,0
2014-09-25,12.09,12.09,11.733,11.733,144579,0
2014-09-26,11.742,11.865,11.667,11.857,151242,0
2014-09-29,11.733,11.782,11.642,11.782,172833,0
2014-09-30,11.782,11.824,11.409,11.451,269031,0
2014-10-01,11.476,11.533,11.062,11.086,184110,0
2014-10-02,11.102,11.212,10.869,10.96,222599,0
2014-10-03,10.968,11.15,10.96,11.043,191306,0
2014-10-06,11.094,11.094,10.829,10.994,180181,0
2014-10-07,10.936,10.936,10.645,10.645,148695,0
2014-10-08,10.661,10.802,10.452,10.67,331188,0
2014-10-09,10.637,10.645,10.313,10.354,389883,0
2014-10-10,10.362,10.452,10.147,10.212,180110,0
2014-10-13,10.212,10.452,10.137,10.165,178852,0
2014-10-14,10.204,10.438,10.104,10.313,163831,0
2014-10-15,10.196,10.562,10.038,10.519,215291,0
2014-10-16,10.438,10.81,10.313,10.637,242526,0
2014-10-17,10.768,10.928,10.628,10.713,98450,0
2014-10-20,10.713,10.919,10.677,10.893,158685,0
2014-10-21,10.928,11.25,10.869,11.003,180041,0
2014-10-22,11.052,11.184,10.802,10.829,167620,0
2014-10-23,10.968,11.177,10.829,11.009,132988,0
2014-10-24,11.019,11.052,10.884,10.978,133734,0
2014-10-27,10.893,11.025,10.694,10.96,195547,0
2014-10-28,11.068,11.259,11.035,11.259,147423,0
2014-10-29,11.345,11.401,11.035,11.068,127046,0
2014-10-30,10.994,11.259,10.952,11.068,175332,0
2014-10-31,11.277,11.277,11.003,11.169,263969,0
2014-11-03,11.212,11.25,10.862,10.946,145969,0
2014-11-04,10.876,10.994,10.611,10.685,220524,0
2014-11-05,10.787,11.043,10.645,10.745,192549,0
2014-11-06,10.704,11.094,10.704,11.068,132970,0
2014-11-07,11.076,11.194,11.003,11.141,119178,0
2014-11-10,11.212,11.508,10.853,10.968,182082,0
2014-11-11,10.96,11.111,10.902,10.936,114129,0
2014-11-12,10.902,11.062,10.778,10.968,151313,0
2014-11-13,11.003,11.052,10.778,10.829,123940,0
2014-11-14,10.876,11.118,10.853,11.009,176641,0
2014-11-17,10.968,11.226,10.884,11.062,149851,0
2014-11-18,11.126,11.212,11.009,11.062,133189,0
2014-11-19,11.076,11.184,10.919,11.126,117529,0
2014-11-20,11.111,11.351,11.009,11.351,96164,0
2014-11-21,11.568,11.634,11.318,11.376,121796,0
2014-11-24,11.393,11.524,11.3,11.468,190800,0
2014-11-25,11.459,11.865,11.441,11.524,318798,0
2014-11-26,11.501,11.508,11.233,11.25,123191,0
2014-11-28,11.277,11.277,10.81,10.81,74878,0
2014-12-01,10.802,10.81,10.263,10.479,362272,0
2014-12-02,10.428,10.605,10.326,10.404,298666,0
2014-12-03,10.452,10.915,10.378,10.782,244736,0
2014-12-04,10.772,10.857,10.595,10.729,205038,0
2014-12-05,10.715,10.841,10.655,10.805,259246,0
2014-12-08,10.739,10.749,10.336,10.404,191477,0
2014-12-09,10.342,10.764,10.302,10.707,279393,0
2014-12-10,10.639,10.723,10.235,10.284,377379,0
2014-12-11,10.302,10.452,10.175,10.2,203143,0
2014-12-12,10.083,10.134,9.856,9.991,492942,0
2014-12-15,10.065,10.2,9.889,10.151,417936,0
2014-12-16,10.168,10.621,9.991,10.378,457907,0
2014-12-17,10.428,10.621,10.404,10.613,261412,0
2014-12-18,10.723,10.849,10.647,10.815,379662,0
2014-12-19,10.841,10.881,10.572,10.739,621589,0
2014-12-22,10.782,10.915,10.679,10.849,133050,0
2014-12-23,10.934,11.31,10.866,11.194,272061,0
2014-12-24,11.234,11.234,11.008,11.033,91401,0
2014-12-26,11.093,11.184,11.085,11.117,256422,0
2014-12-29,11.117,11.302,10.815,10.965,547389,0
2014-12-30,10.965,11.075,10.915,11.008,397692,0
2014-12-31,11.041,11.134,10.943,10.95,196905,0
2015-01-02,11.085,11.093,10.824,10.991,150486,0
2015-01-05,10.924,11.05,10.538,10.572,198520,0
2015-01-06,10.572,10.764,10.529,10.664,303755,0
2015-01-07,10.824,10.841,10.605,10.613,133533,0
2015-01-08,10.673,10.824,10.673,10.697,166381,0
2015-01-09,10.688,10.749,10.437,10.446,104631,0
2015-01-12,10.437,10.496,9.882,10.042,342058,0
2015-01-13,10.092,10.268,9.924,10.057,162891,0
2015-01-14,9.907,10.033,9.688,9.955,183370,0
2015-01-15,10.057,10.116,9.612,9.619,970368,0
2015-01-16,9.619,9.839,9.612,9.619,584116,0
2015-01-20,9.595,9.797,9.3436,9.586,395065,0
2015-01-21,9.586,9.713,9.4689,9.595,291883,0
2015-01-22,9.688,9.873,9.571,9.586,455027,0
2015-01-23,9.595,9.619,9.4192,9.4858,312675,0
2015-01-26,9.504,9.638,9.3591,9.4629,294369,0
2015-01-27,9.4014,9.586,9.3513,9.511,205362,0
2015-01-28,9.504,9.519,9.3339,9.3513,228008,0
2015-01-29,9.3778,9.453,9.3027,9.4192,212755,0
2015-01-30,9.2833,9.595,9.2833,9.4431,227072,0
2015-02-02,9.538,9.662,9.4014,9.595,168356,0
2015-02-03,9.688,10.134,9.662,10.083,265140,0
2015-02-04,9.955,10.017,9.721,9.788,193540,0
2015-02-05,9.924,10.175,9.865,10.142,204354,0
2015-02-06,10.235,10.41,10.008,10.319,356146,0
2015-02-09,10.352,10.437,10.142,10.142,117481,0
2015-02-10,10.16,10.16,9.865,9.889,135293,0
2015-02-11,9.839,10.008,9.806,9.999,142092,0
2015-02-12,10.142,10.293,10.109,10.142,132797,0
2015-02-13,10.225,10.41,10.175,10.352,144564,0
2015-02-17,10.268,10.387,10.2,10.311,109963,0
2015-02-18,10.225,10.504,10.175,10.311,137422,0
2015-02-19,10.184,10.488,10.184,10.461,126992,0
2015-02-20,10.437,10.613,10.302,10.496,201778,0
2015-02-23,10.496,10.586,10.284,10.545,182997,0
2015-02-24,10.621,10.95,10.563,10.833,307834,0
2015-02-25,10.833,10.833,10.404,10.479,295936,0
2015-02-26,10.404,10.63,10.311,10.496,303709,0
2015-02-27,10.496,10.664,10.278,10.311,559862,0
2015-03-02,10.404,10.555,10.243,10.293,526772,0
2015-03-03,10.293,10.488,10.116,10.184,252088,0
2015-03-04,10.192,10.319,10.092,10.302,535217,0
2015-03-05,10.405,10.405,10.094,10.326,456508,0
2015-03-06,10.225,10.361,9.952,10.054,325699,0
2015-03-09,10.123,10.336,10.029,10.182,344140,0
2015-03-10,9.996,10.098,9.782,9.945,378319,0
2015-03-11,9.987,10.388,9.868,10.14,524316,0
2015-03-12,10.26,10.42,10.123,10.319,369628,0
2015-03-13,10.447,11.034,10.311,10.933,609001,0
2015-03-16,10.914,11.086,10.693,10.879,755582,0
2015-03-17,10.847,11,10.684,11,521027,0
2015-03-18,11.119,11.119,10.727,10.897,502587,0
2015-03-19,10.779,10.879,10.549,10.676,393824,0
2015-03-20,10.753,10.942,10.659,10.897,488142,0
2015-03-23,10.897,10.957,10.735,10.753,294927,0
2015-03-24,10.745,11.017,10.703,10.897,219406,0
2015-03-25,10.991,11.103,10.914,10.957,258753,0
2015-03-26,11.025,11.152,10.72,10.735,230914,0
2015-03-27,10.693,10.831,10.608,10.668,197909,0
2015-03-30,10.735,10.879,10.727,10.831,216468,0
2015-03-31,10.727,10.872,10.608,10.769,503654,0
2015-04-01,10.761,10.831,10.472,10.753,452785,0
2015-04-02,10.684,10.888,10.684,10.788,154569,0
2015-04-06,10.865,11.061,10.822,11.042,230563,0
2015-04-07,11.034,11.042,10.753,10.812,375646,0
2015-04-08,10.856,10.942,10.769,10.856,218466,0
2015-04-09,10.879,11.162,10.872,11.008,322005,0
2015-04-10,11.086,11.214,11.034,11.119,370452,0
2015-04-13,11.103,11.187,10.984,11.103,291757,0
2015-04-14,11.206,11.442,11.127,11.417,261453,0
2015-04-15,11.511,11.792,11.433,11.563,346678,0
2015-04-16,11.586,11.672,11.486,11.563,141123,0
2015-04-17,11.503,11.595,11.417,11.563,276723,0
2015-04-20,11.563,11.749,11.527,11.604,218609,0
2015-04-21,11.595,11.648,11.426,11.477,252512,0
2015-04-22,11.477,11.503,11.103,11.178,403084,0
2015-04-23,11.206,11.426,11.206,11.282,252058,0
2015-04-24,11.357,11.392,11.22,11.282,143557,0
2015-04-27,11.255,11.469,11.255,11.333,176769,0
2015-04-28,11.324,11.545,11.289,11.536,151398,0
2015-04-29,11.511,11.571,11.365,11.469,195797,0
2015-04-30,11.486,11.595,11.4,11.452,178176,0
2015-05-01,11.486,11.586,11.273,11.333,182288,0
2015-05-04,11.324,11.392,11.061,11.152,335567,0
2015-05-05,11.247,11.4,11.119,11.178,257693,0
2015-05-06,11.324,11.324,11.095,11.162,177832,0
2015-05-07,11.178,11.23,10.08,10.132,789691,0
2015-05-08,10.225,10.405,10.14,10.319,352716,0
2015-05-11,10.481,10.727,10.396,10.42,448323,0
2015-05-12,10.405,10.447,10.311,10.336,192038,0
2015-05-13,10.515,10.515,10.225,10.302,272611,0
2015-05-14,10.302,10.599,10.302,10.567,296572,0
2015-05-15,10.567,10.668,10.453,10.651,317758,0
2015-05-18,10.651,10.822,10.608,10.788,340966,0
2015-05-19,10.822,10.839,10.684,10.795,301269,0
2015-05-20,10.803,10.872,10.643,10.693,344023,0
2015-05-21,10.735,11.017,10.735,10.822,214237,0
2015-05-22,10.761,10.847,10.608,10.635,414144,0
2015-05-26,10.549,10.635,10.353,10.472,245767,0
2015-05-27,10.472,10.531,10.378,10.453,200258,0
2015-05-28,10.388,10.583,10.388,10.567,177304,0
2015-05-29,10.523,10.583,10.326,10.388,209070,0
2015-06-01,10.463,10.463,10.062,10.302,532464,0
2015-06-02,10.378,10.822,10.319,10.643,444101,0
2015-06-03,10.643,10.659,10.319,10.481,306203,0
2015-06-04,10.505,10.505,10.154,10.205,373479,0
2015-06-05,10.205,10.324,10.135,10.275,289593,0
2015-06-08,10.275,10.324,10.007,10.026,329507,0
2015-06-09,10.093,10.154,9.886,9.981,387269,0
2015-06-10,10.084,10.265,9.971,10.042,391400,0
2015-06-11,10.026,10.213,9.946,10.196,336276,0
2015-06-12,10.163,10.447,10.111,10.284,309085,0
2015-06-15,10.171,10.429,10.171,10.387,455158,0
2015-06-16,10.318,10.618,10.284,10.438,621652,0
2015-06-17,10.481,10.687,10.334,10.411,205360,0
2015-06-18,10.463,10.714,10.447,10.497,280544,0
2015-06-19,10.481,10.559,10.396,10.429,248755,0
2015-06-22,10.472,10.584,10.396,10.55,177747,0
2015-06-23,10.515,10.729,10.497,10.524,215507,0
2015-06-24,10.524,10.627,10.368,10.411,177514,0
2015-06-25,10.419,10.541,10.213,10.247,161156,0
2015-06-26,10.247,10.247,9.627,9.722,667945,0
2015-06-29,9.645,9.767,9.456,9.4719,284373,0
2015-06-30,9.577,9.593,9.3945,9.446,287314,0
2015-07-01,9.4649,9.645,9.2735,9.3086,234598,0
2015-07-02,9.3339,9.533,9.2735,9.3513,160576,0
2015-07-06,9.2304,9.3086,9.0587,9.2217,169509,0
2015-07-07,9.1881,9.2478,8.9807,9.2217,146189,0
2015-07-08,9.1352,9.2824,8.9632,9.0331,317555,0
2015-07-09,9.1535,9.1785,8.9034,8.9034,166725,0
2015-07-10,8.9896,9.0756,8.9292,9.0331,238775,0
2015-07-13,9.119,9.3174,9.119,9.2824,305024,0
2015-07-14,9.2658,9.456,9.2658,9.3945,367885,0
2015-07-15,9.3788,9.4987,9.1967,9.2217,377465,0
2015-07-16,9.2478,9.2911,9.0852,9.214,448776,0
2015-07-17,9.1967,9.2824,8.8693,8.9034,300384,0
2015-07-20,8.9199,8.9199,8.4549,8.5156,378001,0
2015-07-21,8.5156,8.9292,8.5156,8.5844,321268,0
2015-07-22,8.533,8.6195,8.4549,8.541,163128,0
2015-07-23,8.5672,8.6626,8.447,8.5156,165448,0
2015-07-24,8.4979,8.5156,8.1448,8.1708,499362,0
2015-07-27,8.1019,8.3518,8.0499,8.2915,212322,0
2015-07-28,8.3175,8.5069,8.0587,8.447,323354,0
2015-07-29,8.447,8.679,8.4294,8.4725,167887,0
2015-07-30,8.4635,8.5844,8.3261,8.5069,317671,0
2015-07-31,8.5583,8.5763,8.447,8.4813,281936,0
2015-08-03,8.4635,8.4635,8.1966,8.257,307567,0
2015-08-04,8.2742,8.5583,8.2742,8.3431,198399,0
2015-08-05,8.4294,8.5672,8.3175,8.3175,192250,0
2015-08-06,8.3774,8.6626,8.2053,8.5934,387494,0
2015-08-07,8.533,8.5934,8.4294,8.4635,234367,0
2015-08-10,8.447,8.447,6.835,6.8952,1775616,0
2015-08-11,7.0416,7.2139,6.6278,6.7487,1058668,0
2015-08-12,6.7227,7.0331,6.6883,6.852,530341,0
2015-08-13,6.8091,6.8434,6.3522,6.6537,812508,0
2015-08-14,6.7143,6.8091,6.6195,6.6883,455507,0
2015-08-17,6.6712,6.8003,6.6366,6.6883,286692,0
2015-08-18,6.6883,6.7572,6.6452,6.6624,472330,0
2015-08-19,6.6366,6.7659,6.6021,6.7401,360019,0
2015-08-20,6.7572,6.835,6.5676,6.5676,307462,0
2015-08-21,6.447,6.6452,6.3349,6.4038,491938,0
2015-08-24,6.2057,6.5246,6.1196,6.1797,471457,0
2015-08-25,6.3953,6.4296,5.9644,5.9644,550413,0
2015-08-26,6.1196,6.154,5.9557,6.0333,363035,0
2015-08-27,6.1109,6.3609,6.085,6.2746,466298,0
2015-08-28,6.2142,6.3609,6.1626,6.3005,451562,0
2015-08-31,6.2228,6.4383,6.1626,6.3866,634182,0
2015-09-01,6.2196,6.4042,6.0876,6.0964,647488,0
2015-09-02,6.1404,6.1578,5.63,5.9293,799017,0
2015-09-03,5.9645,6.1226,5.8677,6.0349,577239,0
2015-09-04,6.0612,6.0612,5.5774,5.7884,885524,0
2015-09-08,5.8853,6.0612,5.7884,5.9645,414229,0
2015-09-09,6.026,6.0523,5.85,5.85,570418,0
2015-09-10,5.8853,5.9556,5.7355,5.7973,392971,0
2015-09-11,5.8324,5.85,5.727,5.8149,387288,0
2015-09-14,5.8677,5.9027,5.7181,5.8942,433781,0
2015-09-15,5.8412,5.9819,5.7795,5.8412,316727,0
2015-09-16,5.8853,6.1668,5.8239,6.0964,353186,0
2015-09-17,6.0349,6.1668,5.9293,6.0085,448405,0
2015-09-18,5.8942,6.0171,5.7884,5.8239,495053,0
2015-09-21,5.8239,5.9996,5.7884,5.85,365575,0
2015-09-22,5.727,5.7973,5.6125,5.6916,272023,0
2015-09-23,5.7181,5.7534,5.5159,5.5333,291915,0
2015-09-24,5.4718,5.5597,5.3221,5.551,330074,0
2015-09-25,5.5862,5.63,5.4102,5.4367,309764,0
2015-09-28,5.4277,5.4981,5.2782,5.4189,438469,0
2015-09-29,5.4189,5.463,5.1288,5.1375,368077,0
2015-09-30,5.1727,5.6214,5.1462,5.463,1324193,0
2015-10-01,5.507,5.8061,5.3484,5.5159,510398,0
2015-10-02,5.4455,6.0964,5.3837,6.0171,522447,0
2015-10-05,6.1051,6.3427,5.9819,6.3076,454437,0
2015-10-06,6.3514,6.5274,6.246,6.4483,521197,0
2015-10-07,6.5186,6.7651,6.4483,6.6419,423096,0
2015-10-08,6.7122,7.0904,6.6947,7.0201,613160,0
2015-10-09,7.0201,7.1872,6.8354,6.844,333294,0
2015-10-12,6.8881,6.8881,6.6066,6.6768,243944,0
2015-10-13,6.6243,6.8176,6.5011,6.6505,242241,0
2015-10-14,6.633,6.809,6.5626,6.7826,307489,0
2015-10-15,6.7473,6.8354,6.5097,6.809,214617,0
2015-10-16,6.8616,6.8616,6.5977,6.8176,241786,0
2015-10-19,6.7561,6.8704,6.6066,6.7298,181165,0
2015-10-20,6.6947,6.9497,6.6947,6.8001,152413,0
2015-10-21,6.8001,6.844,6.6243,6.6682,209388,0
2015-10-22,6.7385,6.9233,6.5891,6.7473,420367,0
2015-10-23,6.7826,7.0376,6.5803,6.8968,1657715,0
2015-10-26,6.8968,6.9497,6.6066,6.7122,339091,0
2015-10-27,6.6505,6.7209,6.3866,6.4746,315333,0
2015-10-28,6.4746,6.9762,6.4746,6.8529,282708,0
2015-10-29,6.8176,7.0816,6.7651,6.9145,254517,0
2015-10-30,6.932,7.0376,6.7826,6.9497,214389,0
2015-11-02,6.9233,7.1872,6.8529,7.152,206862,0
2015-11-03,7.1695,7.5215,7.1256,7.3455,313173,0
2015-11-04,7.3281,7.46,7.1345,7.2839,312761,0
2015-11-05,7.2663,7.3103,7.0992,7.1608,219733,0
2015-11-06,7.0904,7.1608,6.8881,7.1345,299872,0
2015-11-09,6.1578,6.4042,5.9293,6.1315,893500,0
2015-11-10,6.0612,6.1226,5.7355,5.7708,568486,0
2015-11-11,5.7181,5.7534,5.1903,5.3311,804361,0
2015-11-12,5.2695,5.6214,5.2344,5.5159,839371,0
2015-11-13,5.5423,5.7708,5.4455,5.7355,466178,0
2015-11-16,5.7181,5.9293,5.6741,5.9203,322721,0
2015-11-17,5.9203,5.9203,5.5159,5.5684,354892,0
2015-11-18,5.5597,5.7005,5.4981,5.6037,337500,0
2015-11-19,5.5333,5.63,5.4893,5.551,403658,0
2015-11-20,5.6214,5.6478,5.4455,5.463,379559,0
2015-11-23,5.4014,5.5862,5.3926,5.5333,266339,0
2015-11-24,5.5159,5.7884,5.463,5.7445,421733,0
2015-11-25,5.6916,5.7884,5.63,5.6565,275547,0
2015-11-27,5.6565,5.7355,5.5862,5.7181,148800,0
2015-11-30,5.7355,5.8324,5.6565,5.6916,389563,0
2015-12-01,5.6557,5.7367,5.4124,5.5026,543715,0
2015-12-02,5.4124,5.5385,5.2684,5.3676,549227,0
2015-12-03,5.3405,5.4215,5.3134,5.3855,355562,0
2015-12-04,5.5116,5.5205,5.2504,5.4034,641917,0
2015-12-07,5.4034,5.4664,5.0883,5.1063,562191,0
2015-12-08,5.0433,5.0883,4.8001,4.818,494594,0
2015-12-09,4.8362,5.0613,4.7821,5.0522,527657,0
2015-12-10,5.2414,5.3855,5.1153,5.1964,641362,0
2015-12-11,5.1964,5.2053,4.8632,4.935,505227,0
2015-12-14,4.935,4.9532,4.611,4.6199,375483,0
2015-12-15,4.683,4.9443,4.6381,4.9443,492014,0
2015-12-16,4.9172,5.1063,4.8992,5.0253,309466,0
2015-12-17,5.0883,5.0883,4.629,4.629,526881,0
2015-12-18,4.5389,4.7911,4.5029,4.764,1826369,0
2015-12-21,4.818,5.0791,4.647,4.9893,471473,0
2015-12-22,4.9532,5.1242,4.9082,5.1063,320603,0
2015-12-23,5.2954,5.3945,5.1873,5.3764,294476,0
2015-12-24,5.3224,5.3764,5.2504,5.3134,87292,0
2015-12-28,5.2775,5.2775,5.0791,5.1063,230859,0
2015-12-29,5.1242,5.2144,5.0522,5.0973,346300,0
2015-12-30,5.0253,5.0973,4.9082,4.9893,470096,0
2015-12-31,4.9443,5.1063,4.9443,5.0791,429069,0
2016-01-04,4.9082,5.1077,4.8541,5.0883,349008,0
2016-01-05,5.1063,5.1604,4.9713,5.0883,326353,0
2016-01-06,4.9713,4.9802,4.683,4.683,408770,0
2016-01-07,4.5929,4.6199,4.4938,4.4938,500447,0
2016-01-08,4.4938,4.5479,4.3003,4.3227,523028,0
2016-01-11,4.3678,4.4128,4.0527,4.0706,570153,0
2016-01-12,4.1155,4.1968,3.9582,4.1427,521406,0
2016-01-13,4.1427,4.2327,3.8995,3.9356,385777,0
2016-01-14,3.9176,4.2757,3.9176,4.2148,282278,0
2016-01-15,4.0797,4.1517,3.9535,4.1068,290690,0
2016-01-19,4.1246,4.1517,3.7556,3.8095,324012,0
2016-01-20,3.7464,4.0346,3.6293,3.9896,466108,0
2016-01-21,4.0165,4.2148,3.9535,4.0346,357145,0
2016-01-22,4.1427,4.2598,3.7194,3.8005,1070102,0
2016-01-25,3.7556,3.8634,3.5888,3.6023,696725,0
2016-01-26,3.6203,4.0346,3.5483,3.9985,571775,0
2016-01-27,3.9356,4.1022,3.8726,3.9626,267833,0
2016-01-28,4.0257,4.0977,3.859,3.9715,151828,0
2016-01-29,4.0257,4.2598,4.0076,4.2327,276300,0
2016-02-01,4.1968,4.2868,4.0165,4.2507,276037,0
2016-02-02,4.1517,4.1653,3.9446,3.9446,159304,0
2016-02-03,4.0076,4.2598,3.8544,4.2507,212256,0
2016-02-04,4.3319,4.5469,4.3048,4.4308,296717,0
2016-02-05,4.4128,4.566,4.3497,4.4219,444706,0
2016-02-08,4.3048,4.3497,4.1427,4.2327,254194,0
2016-02-09,4.1155,4.2507,4.0616,4.1606,223807,0
2016-02-10,4.1427,4.2779,4.0706,4.0706,248772,0
2016-02-11,3.9626,4.133,3.9454,4.0977,204612,0
2016-02-12,4.1068,4.3319,4.0436,4.2238,205275,0
2016-02-16,4.2598,4.3859,4.0752,4.2779,353918,0
2016-02-17,4.3048,4.5839,4.3048,4.566,305787,0
2016-02-18,4.674,4.6922,4.4083,4.665,369857,0
2016-02-19,4.611,4.647,4.5029,4.6381,261587,0
2016-02-22,4.683,4.8992,4.647,4.7821,354950,0
2016-02-23,4.764,4.8001,4.5119,4.5749,320182,0
2016-02-24,4.449,5.5026,4.3768,5.0973,1291491,0
2016-02-25,5.0883,5.2323,4.7192,4.9713,993749,0
2016-02-26,4.9893,5.1514,4.8362,4.8992,563332,0
2016-02-29,4.8811,5.8088,4.8811,5.7367,1004174,0
2016-03-01,5.8088,5.953,5.5746,5.6286,780396,0
2016-03-02,5.5746,5.9169,5.4215,5.8537,562278,0
2016-03-03,5.7615,6.0843,5.6786,6.0289,592951,0
2016-03-04,6.0567,6.0843,5.4851,5.568,729071,0
2016-03-07,5.605,6.1028,5.6002,6.0658,571544,0
2016-03-08,5.9921,6.1673,5.4388,5.5865,499602,0
2016-03-09,5.5496,5.7984,5.4113,5.6418,335938,0
2016-03-10,5.734,5.734,5.3928,5.6603,387375,0
2016-03-11,5.2639,5.7433,5.2362,5.5126,752212,0
2016-03-14,5.4297,5.4297,4.9839,5.356,827756,0
2016-03-15,5.1902,5.3098,5.0793,5.1347,851594,0
2016-03-16,5.0887,5.2177,4.8491,5.0334,476127,0
2016-03-17,5.0056,5.3651,5.0056,5.3284,603868,0
2016-03-18,5.3651,5.5865,5.2547,5.3008,698703,0
2016-03-21,5.2639,5.3651,5.2362,5.3098,236732,0
2016-03-22,5.2916,5.3468,5.1624,5.2639,216792,0
2016-03-23,5.2916,5.2916,4.9872,5.0056,334187,0
2016-03-24,4.9321,5.0334,4.8029,4.9781,327149,0
2016-03-28,4.9687,5.0517,4.8397,4.9044,193473,0
2016-03-29,4.9687,5.2639,4.7936,5.2362,369396,0
2016-03-30,5.2545,5.4483,5.2362,5.3098,403283,0
2016-03-31,5.2731,5.3836,5.2731,5.2731,426065,0
2016-04-01,5.107,5.6141,5.107,5.6141,580394,0
2016-04-04,5.5865,5.7247,5.4483,5.4573,562626,0
2016-04-05,5.4388,5.605,5.3744,5.4113,355270,0
2016-04-06,5.3744,5.5312,5.2269,5.5312,257368,0
2016-04-07,5.4942,5.5587,5.1347,5.2269,379353,0
2016-04-08,5.3098,5.6326,5.2455,5.3928,292817,0
2016-04-11,5.4388,5.6971,5.4388,5.6603,396638,0
2016-04-12,5.6603,5.8722,5.5036,5.734,508880,0
2016-04-13,5.734,5.9921,5.7156,5.8999,597028,0
2016-04-14,5.863,5.909,5.6418,5.7247,365200,0
2016-04-15,5.651,6.0198,5.6234,6.0014,476762,0
2016-04-18,5.8814,5.9553,5.7799,5.8077,437019,0
2016-04-19,5.8722,6.49,5.863,6.3331,572963,0
2016-04-20,6.2595,6.3811,6.1488,6.1764,390397,0
2016-04-21,6.1948,6.5912,6.1305,6.3148,727919,0
2016-04-22,6.2225,6.4347,6.1764,6.2409,384964,0
2016-04-25,6.2133,6.2501,6.0014,6.0289,277363,0
2016-04-26,5.9921,6.2225,5.9921,6.1579,249166,0
2016-04-27,6.1305,6.3425,6.1305,6.1948,245982,0
2016-04-28,6.1396,6.6649,6.1032,6.3331,525811,0
2016-04-29,6.2501,6.3609,5.9829,6.1305,502092,0
2016-05-02,6.1579,6.2501,6.0014,6.2041,316730,0
2016-05-03,6.1764,6.1764,5.863,5.8999,412917,0
2016-05-04,5.8814,6.0567,5.7615,5.7708,327097,0
2016-05-05,5.7708,6.0289,5.462,5.4758,885230,0
2016-05-06,5.4388,5.7156,5.4388,5.7156,253278,0
2016-05-09,5.7524,5.7799,5.1255,5.3098,534299,0
2016-05-10,5.3468,5.4665,5.3008,5.4297,202767,0
2016-05-11,5.4758,5.9367,5.4665,5.6234,459563,0
2016-05-12,5.6234,5.8537,5.3651,5.3744,353383,0
2016-05-13,5.3008,5.4573,5.2545,5.2731,179447,0
2016-05-16,5.2731,5.4942,5.2269,5.3284,270589,0
2016-05-17,5.2916,5.605,5.2362,5.3928,248145,0
2016-05-18,5.2731,5.3928,5.1347,5.1716,227950,0
2016-05-19,5.0793,5.2823,5.0608,5.2177,232513,0
2016-05-20,5.2362,5.3192,5.1808,5.2639,179654,0
2016-05-23,5.2731,5.4758,5.2731,5.4021,227882,0
2016-05-24,5.4205,5.5404,5.356,5.4205,190661,0
2016-05-25,5.4205,5.6694,5.4205,5.6326,419043,0
2016-05-26,5.5587,5.7156,5.4297,5.4665,261457,0
2016-05-27,5.5312,5.5404,5.2455,5.3468,304154,0
2016-05-31,5.3468,5.5036,5.3284,5.3928,425373,0
2016-06-01,5.3468,5.5957,5.1902,5.5587,755276,0
2016-06-02,5.4736,5.6532,5.3508,5.6155,513152,0
2016-06-03,5.5872,5.6723,5.4643,5.5872,443122,0
2016-06-06,5.5872,5.7291,5.5399,5.7291,477082,0
2016-06-07,5.6912,5.7478,5.4643,5.5399,342979,0
2016-06-08,5.5399,5.7195,5.5021,5.6532,356085,0
2016-06-09,5.644,5.6627,5.2563,5.332,457618,0
2016-06-10,5.2657,5.332,5.1523,5.2563,627888,0
2016-06-13,5.2375,5.3886,5.1712,5.1996,214918,0
2016-06-14,5.1806,5.2751,4.9775,5.0766,280047,0
2016-06-15,5.0293,5.2469,4.9915,5.0484,364051,0
2016-06-16,5.0293,5.0766,4.8593,5.001,390069,0
2016-06-17,5.0293,5.3414,5.0293,5.1902,631241,0
2016-06-20,5.1996,5.6723,5.1996,5.5967,533733,0
2016-06-21,5.6155,5.644,5.3602,5.6345,427428,0
2016-06-22,5.644,5.7573,5.5399,5.5587,508616,0
2016-06-23,5.6723,5.8991,5.6627,5.7384,532334,0
2016-06-24,5.4831,5.6203,5.3224,5.3982,679057,0
2016-06-27,5.2657,5.2657,4.6891,4.8025,730552,0
2016-06-28,5.0578,5.0766,4.8593,4.9444,433336,0
2016-06-29,5.0389,5.0577,4.8583,4.897,529169,0
2016-06-30,4.9538,5.02,4.8593,4.9632,438433,0
2016-07-01,4.9538,5.1051,4.9064,5.0293,424136,0
2016-07-05,4.9821,4.9821,4.6039,4.6135,436073,0
2016-07-06,4.5945,4.6209,4.4432,4.5567,386931,0
2016-07-07,4.6039,4.8687,4.5945,4.6229,596748,0
2016-07-08,4.6796,4.9821,4.6796,4.9726,375079,0
2016-07-11,4.9915,5.1806,4.9726,5.1333,199436,0
2016-07-12,5.1996,5.5777,5.1996,5.4643,583049,0
2016-07-13,5.4643,5.5682,5.3698,5.5305,326056,0
2016-07-14,5.5115,5.625,5.4736,5.5209,327895,0
2016-07-15,5.5399,5.6627,5.4454,5.6532,228662,0
2016-07-18,5.5682,5.7669,5.5305,5.7573,383052,0
2016-07-19,5.6723,5.6912,5.3508,5.3602,380191,0
2016-07-20,5.294,5.483,5.2563,5.4643,410188,0
2016-07-21,5.4926,5.6345,5.469,5.5305,248212,0
2016-07-22,5.4926,5.5494,5.3224,5.3886,243628,0
2016-07-25,5.332,5.3557,5.1051,5.1996,424630,0
2016-07-26,5.1617,5.4643,5.1617,5.4264,281042,0
2016-07-27,5.3793,5.5494,5.3698,5.4643,154562,0
2016-07-28,5.3982,5.4643,5.3414,5.3982,138439,0
2016-07-29,5.3698,5.3793,5.2563,5.3414,243488,0
2016-08-01,5.3414,5.3886,5.1854,5.2185,242934,0
2016-08-02,5.1902,5.3101,5.1902,5.1996,165953,0
2016-08-03,5.1806,5.417,5.1523,5.3602,190283,0
2016-08-04,5.3698,5.5777,5.3224,5.5399,302755,0
2016-08-05,5.5494,5.6523,5.4831,5.5399,231467,0
2016-08-08,5.4736,6.2584,5.4736,6.2299,855326,0
2016-08-09,6.2207,6.4758,6.1458,6.4003,770239,0
2016-08-10,6.4285,6.5231,6.2208,6.3907,323730,0
2016-08-11,6.4285,6.6838,6.3907,6.5893,567274,0
2016-08-12,6.5799,6.6697,6.2915,6.3813,363734,0
2016-08-15,6.3907,6.7122,6.3907,6.6838,405589,0
2016-08-16,6.6554,7.166,6.6554,7.0241,530585,0
2016-08-17,6.9957,7.166,6.8445,7.0903,409248,0
2016-08-18,7.1092,7.2794,6.9957,7.147,702886,0
2016-08-19,7.0903,7.4968,6.977,7.4494,391240,0
2016-08-22,7.3646,7.5913,7.2794,7.5441,292071,0
2016-08-23,7.6575,7.7708,7.5158,7.5913,385619,0
2016-08-24,7.5913,7.7852,7.5631,7.6008,341437,0
2016-08-25,7.667,8.2437,7.6386,8.1113,921276,0
2016-08-26,8.1208,8.1963,7.875,8.0357,542443,0
2016-08-29,8.1113,8.6124,8.0925,8.5179,731732,0
2016-08-30,8.5083,8.707,8.376,8.4895,562954,0
2016-08-31,8.4706,8.4801,8.0074,8.4044,854973,0
2016-09-01,8.3947,8.4333,8.1737,8.3467,584388,0
2016-09-02,8.3755,8.5967,8.2409,8.5101,539222,0
2016-09-06,8.5776,8.5776,8.1447,8.366,643596,0
2016-09-07,8.2025,8.3755,8.0485,8.366,552036,0
2016-09-08,8.3851,8.4333,8.1351,8.2794,356161,0
2016-09-09,8.1736,8.2794,7.6735,7.7697,675970,0
2016-09-12,7.6063,8.0006,7.6063,7.9044,401115,0
2016-09-13,7.6543,7.8274,7.4043,7.539,482344,0
2016-09-14,7.5775,7.8082,7.4813,7.7024,338553,0
2016-09-15,7.6447,7.9034,7.6063,7.8369,243956,0
2016-09-16,7.7216,8.0101,7.6928,7.9331,421516,0
2016-09-19,8.0101,8.0966,7.8369,7.8659,321193,0
2016-09-20,7.8755,7.8755,7.5966,7.6063,175736,0
2016-09-21,7.741,7.8948,7.6447,7.8755,220880,0
2016-09-22,8.0006,8.0294,7.7985,7.8563,174195,0
2016-09-23,7.8274,7.9141,7.7745,7.8082,157421,0
2016-09-26,7.8274,7.9044,7.7312,7.7506,231687,0
2016-09-27,7.6928,7.8659,7.6352,7.8467,196381,0
2016-09-28,7.9331,8.1256,7.7506,8.087,297302,0
2016-09-29,8.1159,8.1351,7.8755,7.8851,238991,0
2016-09-30,7.9331,8.0774,7.7986,7.9716,326752,0
2016-10-03,8.0485,8.2361,7.9813,8.0774,356764,0
2016-10-04,8.0966,8.1256,7.6639,7.6735,348917,0
2016-10-05,7.7312,7.8274,7.5005,7.7793,593656,0
2016-10-06,7.7121,7.8467,7.6447,7.741,280119,0
2016-10-07,7.7601,7.7697,7.3561,7.3947,453729,0
2016-10-10,7.5005,7.7216,7.4909,7.5678,419970,0
2016-10-11,7.5005,7.5581,7.3371,7.4043,311689,0
2016-10-12,7.3947,7.4813,7.3081,7.3755,159499,0
2016-10-13,7.2216,7.4235,7.0005,7.212,268071,0
2016-10-14,7.2408,7.3371,7.1544,7.2216,222556,0
2016-10-17,7.164,7.4043,7.164,7.2793,169772,0
2016-10-18,7.4621,7.51,7.3755,7.4043,137690,0
2016-10-19,7.4235,7.6639,7.4139,7.4813,222031,0
2016-10-20,7.4621,7.7312,7.4044,7.6543,234933,0
2016-10-21,7.5293,7.7506,7.5293,7.6639,175063,0
2016-10-24,7.7793,7.7793,7.4909,7.6159,224439,0
2016-10-25,7.6543,7.6928,7.4717,7.5775,308235,0
2016-10-26,7.5966,7.7506,7.4235,7.5581,200193,0
2016-10-27,7.6159,7.6159,7.3755,7.4043,231051,0
2016-10-28,7.4332,7.7312,7.3947,7.539,222047,0
2016-10-31,7.5293,7.5581,7.3561,7.3947,143940,0
2016-11-01,7.4621,7.5005,7.1544,7.2601,181501,0
2016-11-02,7.212,7.2697,6.9908,7.0389,282961,0
2016-11-03,7.0773,7.2986,7.0677,7.1736,203444,0
2016-11-04,7.1736,7.4813,7.0773,7.3659,207373,0
2016-11-07,7.6543,7.8369,7.51,7.7024,347848,0
2016-11-08,8.0101,9.0967,7.9909,8.8179,899121,0
2016-11-09,8.6064,9.241,8.4669,9.1929,657461,0
2016-11-10,9.2794,10.077,9.2794,9.818,1070578,0
2016-11-11,9.818,10.229,9.635,10.165,697617,0
2016-11-14,10.337,11.058,10.212,11.01,715419,0
2016-11-15,11.125,11.539,10.703,11.328,704704,0
2016-11-16,11.098,11.309,10.848,11.27,337828,0
2016-11-17,11.347,11.347,10.991,11.241,403325,0
2016-11-18,11.26,11.519,11.194,11.414,367684,0
2016-11-21,11.539,11.832,11.453,11.586,461795,0
2016-11-22,11.818,11.981,11.534,11.722,422582,0
2016-11-23,11.586,11.967,11.356,11.962,238955,0
2016-11-25,11.972,12.04,11.827,11.886,89196,0
2016-11-28,11.942,12.057,11.559,11.837,549175,0
2016-11-29,11.732,11.876,11.626,11.76,321229,0
2016-11-30,11.942,12.155,11.856,12.001,509562,0
2016-12-01,12.067,12.193,11.636,11.702,411331,0
2016-12-02,11.527,11.683,11.338,11.46,393136,0
2016-12-05,11.567,12.034,11.527,11.927,533459,0
2016-12-06,11.927,12.015,11.527,11.848,543020,0
2016-12-07,11.927,12.072,11.508,11.712,609333,0
2016-12-08,11.761,12.228,11.595,12.072,583655,0
2016-12-09,12.151,12.268,11.898,11.965,432150,0
2016-12-12,12.062,12.161,11.595,11.635,470880,0
2016-12-13,11.702,11.81,11.41,11.469,396304,0
2016-12-14,11.391,11.537,11.127,11.187,458450,0
2016-12-15,11.187,11.391,10.973,11.167,402660,0
2016-12-16,11.217,11.372,10.884,11.011,2277355,0
2016-12-19,11.05,11.722,10.827,11.654,669882,0
2016-12-20,11.722,12.335,11.645,12.082,628712,0
2016-12-21,12.092,12.218,11.888,11.888,440261,0
2016-12-22,11.878,11.945,11.508,11.547,340783,0
2016-12-23,11.43,11.839,11.41,11.761,281652,0
2016-12-27,11.819,12.015,11.819,11.995,242802,0
2016-12-28,12.082,12.218,11.965,11.995,337523,0
2016-12-29,11.985,12.288,11.858,11.945,273116,0
2016-12-30,12.131,12.131,11.567,11.625,309819,0
2017-01-03,11.848,11.995,11.693,11.771,258974,0
2017-01-04,11.917,12.647,11.888,12.56,432612,0
2017-01-05,12.657,12.783,12.092,12.208,292259,0
2017-01-06,12.315,13.046,12.102,12.9,920503,0
2017-01-09,12.871,12.871,12.355,12.365,363746,0
2017-01-10,12.608,12.749,12.443,12.657,285822,0
2017-01-11,12.833,12.959,12.521,12.657,275070,0
2017-01-12,12.715,12.724,12.347,12.706,634843,0
2017-01-13,12.851,12.949,12.569,12.638,265469,0
2017-01-17,12.638,12.735,12.248,12.288,197711,0
2017-01-18,12.268,12.569,12.015,12.355,267578,0
2017-01-19,12.315,12.385,11.908,11.975,244207,0
2017-01-20,12.052,12.334,11.975,12.034,294976,0
2017-01-23,12.112,12.297,11.79,12.189,322123,0
2017-01-24,12.278,12.997,12.268,12.823,451407,0
2017-01-25,12.842,12.959,12.666,12.823,248285,0
2017-01-26,12.793,12.997,12.54,12.686,241976,0
2017-01-27,12.861,13.017,12.628,12.871,338749,0
2017-01-30,12.9,12.9,12.248,12.754,302076,0
2017-01-31,12.618,13.036,12.481,12.871,530871,0
2017-02-01,13.036,13.523,12.248,13.222,520745,0
2017-02-02,13.416,13.436,12.793,12.9,335999,0
2017-02-03,12.9,12.99,12.725,12.823,251451,0
2017-02-06,12.823,12.871,12.598,12.813,243285,0
2017-02-07,12.851,13.143,12.608,12.628,317782,0
2017-02-08,12.638,12.696,12.278,12.569,287916,0
2017-02-09,12.598,12.833,12.53,12.773,207962,0
2017-02-10,12.969,13.163,12.808,13.007,222115,0
2017-02-13,13.25,13.329,13.026,13.222,282754,0
2017-02-14,13.193,13.386,13.066,13.241,238861,0
2017-02-15,13.28,13.421,13.163,13.386,293447,0
2017-02-16,13.406,14.137,13.38,14.001,704472,0
2017-02-17,13.932,14.117,13.728,13.864,447754,0
2017-02-21,14.001,15.382,14.001,15.052,1805848,0
2017-02-22,15.062,15.275,14.759,15.11,403418,0
2017-02-23,15.198,15.244,13.786,13.854,608924,0
2017-02-24,13.738,13.927,13.397,13.456,348566,0
2017-02-27,13.456,13.733,13.386,13.533,312639,0
2017-02-28,13.484,13.874,13.339,13.494,344325,0
2017-03-01,13.991,14.117,13.698,13.844,297098,0
2017-03-02,13.825,13.932,13.484,13.513,603526,0
2017-03-03,13.504,13.71,13.504,13.582,284774,0
2017-03-06,13.582,13.691,13.337,13.494,331005,0
2017-03-07,13.415,14.252,13.314,14.164,984375,0
2017-03-08,14.192,14.282,13.622,13.73,776177,0
2017-03-09,13.75,14.173,13.574,13.779,577131,0
2017-03-10,13.908,14.064,13.553,13.75,505356,0
2017-03-13,14.911,15.472,14.518,14.754,1876605,0
2017-03-14,14.577,14.999,14.439,14.734,726836,0
2017-03-15,14.803,15.345,14.557,15.187,1180275,0
2017-03-16,15.403,15.443,15.009,15.059,860743,0
2017-03-17,15.059,15.255,15.039,15.197,1050882,0
2017-03-20,15.157,15.748,15.117,15.63,1229195,0
2017-03-21,15.698,15.915,14.891,15.059,718452,0
2017-03-22,14.763,15.315,14.606,14.941,682395,0
2017-03-23,14.941,15.403,14.793,15.374,724696,0
2017-03-24,15.413,15.728,15.364,15.423,470765,0
2017-03-27,15.117,15.443,14.852,15.364,333013,0
2017-03-28,15.502,15.925,15.333,15.649,671854,0
2017-03-29,15.669,16.122,15.433,15.866,511216,0
2017-03-30,15.944,16.502,15.925,16.378,482875,0
2017-03-31,16.398,16.398,16.067,16.171,405081,0
2017-04-03,16.24,16.358,15.797,16.034,495330,0
2017-04-04,16.24,16.318,15.954,15.974,438471,0
2017-04-05,16.142,16.328,15.592,15.6,433801,0
2017-04-06,15.64,16.034,15.531,16.004,425698,0
2017-04-07,15.826,16.358,15.768,16.082,601053,0
2017-04-10,16.162,16.353,15.856,15.906,399718,0
2017-04-11,15.876,16.289,15.738,16.289,496834,0
2017-04-12,16.162,16.22,15.187,15.443,740392,0
2017-04-13,15.403,15.649,14.872,14.891,455648,0
2017-04-17,15.009,15.217,14.606,15.207,454756,0
2017-04-18,15.039,15.836,14.891,15.826,663031,0
2017-04-19,15.974,16.122,15.728,15.896,497310,0
2017-04-20,16.034,16.663,15.876,16.417,471809,0
2017-04-21,16.427,16.545,16.21,16.358,257951,0
2017-04-24,16.594,17.077,16.594,16.841,398398,0
2017-04-25,17.215,17.519,17.017,17.333,613579,0
2017-04-26,17.205,17.509,17.107,17.205,355347,0
2017-04-27,17.205,17.381,16.969,17.145,256222,0
2017-04-28,17.195,17.313,16.879,17.243,509956,0
2017-05-01,17.333,17.588,17.215,17.579,309243,0
2017-05-02,17.598,17.775,16.978,17.175,453361,0
2017-05-03,17.135,17.175,16.407,16.624,325784,0
2017-05-04,16.594,16.594,15.896,16.23,442076,0
2017-05-05,16.328,16.752,16.005,16.693,372347,0
2017-05-08,16.663,16.889,16.422,16.437,326271,0
2017-05-09,17.017,18.208,16.318,17.992,1598295,0
2017-05-10,17.982,18.72,17.952,18.454,736740,0
2017-05-11,18.464,19.015,18.326,18.602,746852,0
2017-05-12,18.533,19.113,18.484,18.809,537494,0
2017-05-15,19.055,19.645,19.055,19.251,745491,0
2017-05-16,19.321,19.636,19.153,19.626,521761,0
2017-05-17,19.321,19.459,18.572,18.641,476856,0
2017-05-18,18.602,19.193,18.306,18.967,474610,0
2017-05-19,19.055,19.547,19.006,19.271,354842,0
2017-05-22,19.37,19.379,18.779,19.005,429770,0
2017-05-23,19.203,19.374,18.887,19.173,284438,0
2017-05-24,19.271,19.439,18.514,18.572,566335,0
2017-05-25,18.701,18.868,18.15,18.248,431162,0
2017-05-26,18.287,18.71,18.032,18.661,437109,0
2017-05-30,18.701,18.701,18.297,18.346,488403,0
2017-05-31,18.336,18.414,17.115,18.05,792238,0
2017-06-01,18.11,18.188,17.579,17.638,925735,0
2017-06-02,17.846,18.511,17.786,18.124,564201,0
2017-06-05,18.074,18.541,18.074,18.531,702788,0
2017-06-06,18.402,18.571,18.025,18.104,376466,0
2017-06-07,18.025,18.332,17.878,18.253,517449,0
2017-06-08,18.074,18.938,18.005,18.789,903067,0
2017-06-09,18.868,19.175,18.114,18.203,640186,0
2017-06-12,18.154,18.461,17.866,18.064,469395,0
2017-06-13,18.104,18.63,18.099,18.531,351209,0
2017-06-14,18.59,18.687,18.005,18.164,405004,0
2017-06-15,18.104,18.274,17.717,18.114,400083,0
2017-06-16,17.896,18.273,17.379,17.588,874040,0
2017-06-19,17.717,17.995,17.479,17.836,626852,0
2017-06-20,17.747,17.826,17.389,17.578,431623,0
2017-06-21,17.528,18.054,17.479,17.588,455175,0
2017-06-22,17.717,18,17.26,17.816,573958,0
2017-06-23,17.757,18.144,17.449,18.044,852225,0
2017-06-26,18.154,18.154,17.419,17.846,368457,0
2017-06-27,18.035,18.035,17.171,17.181,354218,0
2017-06-28,17.35,17.995,17.28,17.945,287910,0
2017-06-29,18.054,18.054,17.27,17.499,248107,0
2017-06-30,17.419,18.173,17.419,18.084,305839,0
2017-07-03,18.164,18.293,17.935,18.203,154556,0
2017-07-05,18.312,18.526,18.044,18.441,307299,0
2017-07-06,18.322,18.66,18.035,18.422,308103,0
2017-07-07,18.491,18.799,18.263,18.759,273424,0
2017-07-10,18.67,19.742,18.61,19.444,601283,0
2017-07-11,19.404,20.486,19.404,20.317,1090369,0
2017-07-12,20.446,20.943,19.861,20.119,595100,0
2017-07-13,20.109,20.139,19.642,19.92,409631,0
2017-07-14,19.93,20.109,19.801,19.95,301474,0
2017-07-17,20.03,20.337,19.98,20.149,266384,0
2017-07-18,19.99,20.218,19.891,20.089,215678,0
2017-07-19,20.149,20.298,19.851,20.059,362782,0
2017-07-20,20.049,20.129,19.702,20.039,328022,0
2017-07-21,20.03,20.119,19.643,20.069,298697,0
2017-07-24,20.119,20.784,20.079,20.605,460582,0
2017-07-25,20.695,21.022,20.605,20.774,546210,0
2017-07-26,20.903,21.002,20.536,20.714,445154,0
2017-07-27,20.843,21.011,20.258,20.575,616194,0
2017-07-28,20.496,20.837,20.317,20.665,290938,0
2017-07-31,20.843,21.439,20.747,21.161,623326,0
2017-08-01,21.231,21.727,20.913,20.953,723378,0
2017-08-02,20.982,21.211,20.588,20.883,341885,0
2017-08-03,21.022,21.032,20.268,20.476,395900,0
2017-08-04,20.687,21.092,20.466,21.012,560185,0
2017-08-07,20.873,21.121,20.169,20.754,586737,0
2017-08-08,19.92,20.069,18.506,18.6,1599479,0
2017-08-09,18.511,18.908,18.074,18.312,746553,0
2017-08-10,18.303,18.63,17.707,17.985,773775,0
2017-08-11,16.982,19.563,16.982,19.355,1243291,0
2017-08-14,19.345,19.504,18.571,18.799,663892,0
2017-08-15,18.928,19.116,18.59,18.759,494261,0
2017-08-16,18.719,18.908,18.571,18.779,416215,0
2017-08-17,18.65,19.106,18.59,18.62,477288,0
2017-08-18,18.521,18.992,18.513,18.759,298925,0
2017-08-21,18.69,18.898,18.521,18.829,570560,0
2017-08-22,19.007,19.444,18.977,19.355,392466,0
2017-08-23,19.236,19.603,19.002,19.444,609750,0
2017-08-24,19.533,19.762,19.365,19.742,388759,0
2017-08-25,19.851,20,19.513,19.662,267239,0
2017-08-28,19.712,20.02,19.662,19.811,556058,0
2017-08-29,19.652,20.106,19.652,19.98,455432,0
2017-08-30,20.03,20.268,19.93,19.97,413956,0
2017-08-31,20.24,21.01,20.13,20.93,1565686,0
2017-09-01,20.85,21.3175,20.38,21.23,565892,0
2017-09-05,21.26,21.521,20.93,21.02,494929,0
2017-09-06,21.14,21.36,20.85,20.97,390997,0
2017-09-07,20.99,21.16,20.79,21.11,292264,0
2017-09-08,20.98,21.28,20.82,21.21,374042,0
2017-09-11,21.39,21.78,21.19,21.73,461457,0
2017-09-12,21.77,22.3,21.77,22.11,745485,0
2017-09-13,22.07,22.239,21.52,21.59,354212,0
2017-09-14,21.55,21.86,21.461,21.59,351803,0
2017-09-15,21.6,21.86,21.54,21.75,456649,0
2017-09-18,21.84,22.33,21.84,22.29,477002,0
2017-09-19,22.34,22.51,22.191,22.47,399739,0
2017-09-20,22.5,22.6599,22.06,22.26,376572,0
2017-09-21,22.18,22.38,22.1,22.2,216263,0
2017-09-22,22.19,22.52,22.19,22.45,214452,0
2017-09-25,22.46,22.83,22.3,22.55,291339,0
2017-09-26,22.59,22.83,22.48,22.52,250842,0
2017-09-27,22.72,23.06,22.61,22.95,358277,0
2017-09-28,22.9,23.11,22.72,23.1,345349,0
2017-09-29,23.12,23.12,22.61,22.83,268647,0
2017-10-02,22.87,23.99,22.87,23.91,423503,0
2017-10-03,24,24.2315,23.65,24.07,561822,0
2017-10-04,24.11,24.3718,23.594,23.77,580906,0
2017-10-05,23.99,24.09,23.57,23.83,455863,0
2017-10-06,23.68,24.23,23.58,24.06,594660,0
2017-10-09,23.98,24.17,23.9,24.07,390961,0
2017-10-10,24.27,24.27,23.7,23.98,345003,0
2017-10-11,24.3,24.91,24.278,24.9,823755,0
2017-10-12,24.91,25.22,24.78,24.93,417863,0
2017-10-13,25.19,25.3071,25.08,25.26,309905,0
2017-10-16,25.5,25.83,25.33,25.76,337573,0
2017-10-17,25.78,26.44,25.71,25.92,430649,0
2017-10-18,26.01,26.15,25.3148,25.71,326004,0
2017-10-19,25.51,25.9558,25.3,25.82,248521,0
2017-10-20,26.1,26.47,26.01,26.17,269810,0
2017-10-23,26.2,26.49,26.15,26.25,326241,0
2017-10-24,26.5,27.09,26.3944,26.9,348132,0
2017-10-25,26.85,26.96,26.1,26.53,344861,0
2017-10-26,26.75,26.999,26.54,26.83,224059,0
2017-10-27,26.84,27.02,26.48,26.95,305105,0
2017-10-30,26.935,27.2,25.71,25.92,588914,0
2017-10-31,26.03,26.5,25.79,26.31,410034,0
2017-11-01,26.68,26.7558,25.9,26.1,246853,0
2017-11-02,26.18,26.85,26.1501,26.48,369115,0
2017-11-03,26.48,26.555,25.4,26.04,406625,0
2017-11-06,26.04,26.1,25.51,26.05,333124,0
2017-11-07,26.12,26.24,25.76,25.98,323453,0
2017-11-08,26,26.19,25.51,26.17,346046,0
2017-11-09,26.36,27.92,25.59,26.1,895940,0
2017-11-10,26.02,26.6878,25.851,26.22,367611,0
