Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.112,22.039,21.084,22.039,39603,0
2005-02-28,21.95,22.15,21.676,21.804,36095,0
2005-03-01,21.913,22.361,21.559,22.333,55184,0
2005-03-02,22.561,22.588,22.333,22.333,47503,0
2005-03-03,22.239,22.67,22.14,22.598,46735,0
2005-03-04,22.69,22.751,22.239,22.606,26548,0
2005-03-07,22.469,22.542,21.74,21.758,24903,0
2005-03-08,21.74,21.768,21.456,21.465,37080,0
2005-03-09,21.375,21.73,21.257,21.421,27319,0
2005-03-10,21.384,21.54,20.927,20.927,21721,0
2005-03-11,20.839,20.884,20.418,20.436,31925,0
2005-03-14,20.256,21.12,20.256,21.064,33243,0
2005-03-15,20.974,21.375,20.637,20.682,39384,0
2005-03-16,20.682,20.801,20.237,20.237,33021,0
2005-03-17,20.145,20.181,19.769,20.035,66701,0
2005-03-18,20.035,20.052,19.152,19.64,117277,0
2005-03-21,19.688,19.873,19.601,19.737,44652,0
2005-03-22,19.66,20.098,19.197,19.27,95556,0
2005-03-23,19.18,19.864,19.133,19.433,92482,0
2005-03-24,19.343,19.816,19.232,19.316,24353,0
2005-03-28,19.333,19.679,19.333,19.378,52221,0
2005-03-29,19.241,19.443,18.832,18.832,50135,0
2005-03-30,18.995,19.343,18.631,19.297,75038,0
2005-03-31,19.306,19.306,19.014,19.143,130221,0
2005-04-01,19.188,19.188,18.412,18.695,156221,0
2005-04-04,18.777,19.188,18.494,19.014,38726,0
2005-04-05,19.143,19.27,18.704,18.814,72297,0
2005-04-06,18.924,18.986,18.568,18.568,81841,0
2005-04-07,18.476,18.578,18.249,18.45,59020,0
2005-04-08,18.45,18.568,18.049,18.069,52989,0
2005-04-11,18.203,18.267,17.983,18.059,63848,0
2005-04-12,18.059,18.522,18.012,18.323,113437,0
2005-04-13,18.386,18.805,18.358,18.367,65276,0
2005-04-14,18.459,18.832,18.459,18.622,206688,0
2005-04-15,18.649,18.777,18.44,18.44,53866,0
2005-04-18,18.568,18.686,18.412,18.494,53318,0
2005-04-19,18.468,18.767,18.468,18.677,55949,0
2005-04-20,18.677,18.767,18.34,18.494,71639,0
2005-04-21,18.54,18.823,18.43,18.568,54195,0
2005-04-22,18.45,18.605,18.229,18.45,37412,0
2005-04-25,18.468,18.468,17.884,18.176,44759,0
2005-04-26,17.948,18.129,17.455,17.794,142179,0
2005-04-27,17.611,17.611,16.746,16.755,140534,0
2005-04-28,16.798,16.798,16.051,16.06,113658,0
2005-04-29,16.06,16.136,15.815,15.979,206688,0
2005-05-02,16.189,16.389,16.07,16.217,96761,0
2005-05-03,16.233,16.49,16.233,16.381,102796,0
2005-05-04,16.445,16.587,16.397,16.587,75150,0
2005-05-05,16.581,16.681,16.481,16.645,80634,0
2005-05-06,16.726,16.726,16.445,16.635,64179,0
2005-05-09,16.773,16.837,16.607,16.726,62091,0
2005-05-10,16.746,16.837,16.381,16.426,81512,0
2005-05-11,16.481,16.534,15.959,16.042,55292,0
2005-05-12,16.136,16.207,15.341,15.493,61437,0
2005-05-13,15.541,15.569,14.94,15.076,28853,0
2005-05-16,15.197,15.872,15.197,15.824,53536,0
2005-05-17,15.872,15.932,15.65,15.896,34447,0
2005-05-18,15.777,16.587,15.777,16.509,84474,0
2005-05-19,16.652,16.798,16.563,16.789,45089,0
2005-05-20,16.681,17.01,16.607,16.882,34776,0
2005-05-23,16.808,17.037,16.746,16.746,74162,0
2005-05-24,16.974,17.119,16.818,16.954,31156,0
2005-05-25,17.037,17.043,16.407,16.407,37190,0
2005-05-26,16.773,16.915,16.645,16.789,26220,0
2005-05-27,16.954,16.982,16.607,16.9,43663,0
2005-05-31,16.808,17.591,16.789,17.364,51124,0
2005-06-01,17.491,17.549,17.028,17.255,47175,0
2005-06-02,17.255,17.847,17.255,17.847,66153,0
2005-06-03,17.866,17.876,17.657,17.683,59020,0
2005-06-06,17.676,17.748,17.52,17.601,22599,0
2005-06-07,17.501,17.821,17.393,17.421,47723,0
2005-06-08,17.412,17.455,16.925,16.982,26878,0
2005-06-09,16.872,16.992,16.371,16.417,54634,0
2005-06-10,16.333,16.526,16.224,16.499,52989,0
2005-06-13,16.518,16.915,16.518,16.915,47284,0
2005-06-14,16.915,17.037,16.635,16.671,44101,0
2005-06-15,16.587,16.789,16.49,16.71,115304,0
2005-06-16,16.789,17.082,16.736,17.037,31376,0
2005-06-17,17.229,17.355,16.671,16.671,123641,0
2005-06-20,16.764,17.037,16.746,16.862,117934,0
2005-06-21,16.808,16.908,16.681,16.764,127370,0
2005-06-22,16.789,16.872,16.652,16.764,108499,0
2005-06-23,16.755,16.837,16.581,16.681,289297,0
2005-06-24,16.681,16.681,16.407,16.499,123750,0
2005-06-27,16.472,16.526,16.136,16.269,39603,0
2005-06-28,16.269,16.607,16.269,16.597,73177,0
2005-06-29,15.493,15.834,14.603,14.74,233235,0
2005-06-30,14.593,14.648,13.882,14.412,176300,0
2005-07-01,14.429,14.62,14.256,14.62,165108,0
2005-07-05,14.585,14.804,14.185,14.804,190780,0
2005-07-06,14.794,14.985,14.767,14.921,80744,0
2005-07-07,14.921,15.213,14.857,15.05,172787,0
2005-07-08,15.076,15.358,15.067,15.221,121227,0
2005-07-11,15.23,15.815,15.23,15.725,132307,0
2005-07-12,15.686,15.743,15.396,15.696,72736,0
2005-07-13,15.678,15.872,15.452,15.715,79100,0
2005-07-14,15.796,15.872,15.513,15.63,185185,0
2005-07-15,15.63,15.998,15.533,15.915,38398,0
2005-07-18,15.915,16.088,15.734,16.088,67908,0
2005-07-19,16.18,16.726,16.17,16.426,234550,0
2005-07-20,16.333,16.71,16.118,16.645,79206,0
2005-07-21,16.625,16.908,16.407,16.661,55072,0
2005-07-22,16.661,17.019,16.499,17.019,70211,0
2005-07-25,16.837,16.945,16.445,16.49,92264,0
2005-07-26,16.407,16.773,16.307,16.773,94459,0
2005-07-27,16.755,17.091,16.333,16.945,68455,0
2005-07-28,16.581,17.028,16.316,16.9,76245,0
2005-07-29,16.781,16.789,15.998,15.998,147775,0
2005-08-01,16.007,16.726,15.95,16.417,122872,0
2005-08-02,16.544,16.681,16.136,16.316,154906,0
2005-08-03,16.279,16.481,16.198,16.352,72408,0
2005-08-04,16.261,16.261,15.979,16.042,100931,0
2005-08-05,15.998,15.998,15.767,15.824,84145,0
2005-08-08,15.734,15.734,15.204,15.386,83378,0
2005-08-09,15.432,16.671,15.404,16.325,155784,0
2005-08-10,16.371,16.499,15.844,16.042,103673,0
2005-08-11,16.015,16.544,16.007,16.518,100931,0
2005-08-12,16.436,16.445,16.098,16.189,66264,0
2005-08-15,16.162,16.587,16.144,16.333,71090,0
2005-08-16,16.343,16.371,16.015,16.233,53427,0
2005-08-17,16.217,16.407,16.07,16.098,70104,0
2005-08-18,16.024,16.333,15.959,16.162,54303,0
2005-08-19,16.088,16.127,15.757,15.863,130221,0
2005-08-22,15.915,16.279,15.88,16.217,93030,0
2005-08-23,16.217,16.269,15.669,16.269,91935,0
2005-08-24,16.261,16.472,16.144,16.325,65058,0
2005-08-25,16.316,16.316,15.969,16.189,57596,0
2005-08-26,16.152,16.18,15.806,15.896,77453,0
2005-08-29,15.905,16.144,15.806,16.127,63848,0
2005-08-30,16.127,16.162,15.915,15.932,95335,0
2005-08-31,15.905,16.088,15.896,16.051,80744,0
2005-09-01,16.042,16.108,15.834,15.905,71748,0
2005-09-02,15.88,15.924,15.787,15.896,52770,0
2005-09-06,16.051,16.051,15.777,15.844,108499,0
2005-09-07,15.824,15.863,15.725,15.863,49259,0
2005-09-08,15.834,15.863,15.725,15.854,53536,0
2005-09-09,15.796,15.863,15.777,15.824,75588,0
2005-09-12,15.75,15.854,15.589,15.686,102135,0
2005-09-13,15.569,15.608,15.188,15.513,86889,0
2005-09-14,15.404,15.513,15.278,15.396,128026,0
2005-09-15,15.278,15.333,14.994,15.059,54416,0
2005-09-16,15.149,15.621,15.085,15.493,145801,0
2005-09-19,15.462,15.462,15.112,15.314,72847,0
2005-09-20,15.221,15.432,15.094,15.159,88093,0
2005-09-21,15.041,15.122,14.237,14.313,166207,0
2005-09-22,14.185,14.457,14.185,14.313,275146,0
2005-09-23,14.313,14.347,14.039,14.129,151726,0
2005-09-26,14.201,14.219,13.844,14.09,112120,0
2005-09-27,14.048,14.201,13.901,14.109,209210,0
2005-09-28,14.074,14.129,13.854,13.854,92703,0
2005-09-29,13.854,13.946,13.666,13.817,133623,0
2005-09-30,13.826,13.901,13.682,13.854,117057,0
2005-10-03,13.854,13.901,13.699,13.772,101700,0
2005-10-04,13.763,13.817,13.354,13.354,67468,0
2005-10-05,12.762,13.035,12.398,12.424,199447,0
2005-10-06,12.478,12.532,11.75,11.959,206466,0
2005-10-07,11.86,11.987,11.74,11.795,239930,0
2005-10-10,11.852,11.885,11.589,11.621,136803,0
2005-10-11,11.55,11.589,10.938,11.211,311567,0
2005-10-12,11.305,11.356,10.665,10.701,189354,0
2005-10-13,10.573,11.531,10.573,11.267,96214,0
2005-10-14,11.484,11.569,11.021,11.285,116178,0
2005-10-17,11.239,11.248,10.729,11.001,182223,0
2005-10-18,11.001,11.347,11.001,11.092,155564,0
2005-10-19,11.067,11.295,11.048,11.219,185733,0
2005-10-20,11.167,11.305,11.082,11.285,99724,0
2005-10-21,11.239,11.305,11.101,11.248,122323,0
2005-10-24,11.229,11.322,11.12,11.195,160720,0
2005-10-25,11.195,11.229,10.783,11.011,105758,0
2005-10-26,10.665,11.185,9.4798,10.856,318369,0
2005-10-27,10.729,10.729,10.028,10.117,190341,0
2005-10-28,10.117,10.344,10.072,10.192,266258,0
2005-10-31,10.182,10.353,10.173,10.255,145910,0
2005-11-01,10.344,10.373,10.217,10.236,93252,0
2005-11-02,10.182,10.319,10.154,10.209,144484,0
2005-11-03,10.363,10.456,10.117,10.164,156333,0
2005-11-04,10.255,10.338,10.127,10.164,97419,0
2005-11-07,10.192,10.282,10.173,10.217,225776,0
2005-11-08,10.055,10.209,9.926,10.2,162035,0
2005-11-09,10.236,10.274,10.127,10.246,149750,0
2005-11-10,10.246,10.329,10.063,10.255,185842,0
2005-11-11,10.274,10.601,10.246,10.436,148542,0
2005-11-14,10.436,10.601,10.154,10.274,102357,0
2005-11-15,10.363,10.466,10.08,10.182,86669,0
2005-11-16,10.246,10.246,9.754,9.952,111133,0
2005-11-17,10.117,10.481,10.046,10.309,125944,0
2005-11-18,10.344,10.481,10.154,10.344,182332,0
2005-11-21,10.3,10.456,10.236,10.353,157870,0
2005-11-22,10.3,10.528,10.182,10.274,249803,0
2005-11-23,10.274,10.573,10.274,10.373,77562,0
2005-11-25,10.363,10.456,10.363,10.392,16018,0
2005-11-28,10.466,10.61,10.338,10.491,101478,0
2005-11-29,10.665,11.148,10.638,10.837,316943,0
2005-11-30,10.847,10.894,10.665,10.809,221828,0
2005-12-01,10.903,11.031,10.729,10.747,103781,0
2005-12-02,10.747,10.773,10.536,10.729,93142,0
2005-12-05,10.665,10.756,10.528,10.747,100273,0
2005-12-06,10.756,10.801,10.619,10.665,93910,0
2005-12-07,10.747,10.783,10.692,10.747,82283,0
2005-12-08,10.765,10.801,10.665,10.721,53536,0
2005-12-09,10.747,11.229,10.683,11.031,156551,0
2005-12-12,11.101,11.148,10.619,10.638,104002,0
2005-12-13,10.756,10.884,10.658,10.658,146240,0
2005-12-14,10.658,10.765,10.409,10.466,92703,0
2005-12-15,10.466,10.528,10.072,10.265,90836,0
2005-12-16,10.3,10.474,10.3,10.338,243219,0
2005-12-19,10.309,10.363,9.863,9.917,103235,0
2005-12-20,9.798,9.854,9.636,9.781,102686,0
2005-12-21,9.771,9.798,9.3971,9.562,104659,0
2005-12-22,9.59,9.825,9.58,9.671,136915,0
2005-12-23,9.68,9.798,9.57,9.58,99944,0
2005-12-27,9.744,9.917,9.599,9.653,153590,0
2005-12-28,9.671,9.863,9.3627,9.4976,179698,0
2005-12-29,9.4316,9.662,9.4316,9.4887,124517,0
2005-12-30,9.3971,9.4798,9.2249,9.3161,122761,0
2006-01-03,9.3161,10.098,9.2249,9.926,251997,0
2006-01-04,9.91,10.038,9.58,9.698,492911,0
2006-01-05,9.698,9.972,9.636,9.844,96761,0
2006-01-06,9.788,9.844,9.609,9.645,102135,0
2006-01-09,9.717,9.89,9.619,9.671,129893,0
2006-01-10,9.645,9.762,9.506,9.599,86011,0
2006-01-11,9.58,9.689,9.3063,9.636,81512,0
2006-01-12,9.645,9.662,9.1412,9.1412,118921,0
2006-01-13,9.1977,9.707,9.1977,9.662,164452,0
2006-01-17,9.662,9.662,9.2062,9.4513,120897,0
2006-01-18,9.3814,9.4158,9.2062,9.2695,102247,0
2006-01-19,9.2792,9.671,9.1164,9.662,97969,0
2006-01-20,9.744,9.744,9.4611,9.57,120127,0
2006-01-23,9.525,9.68,9.3627,9.645,110364,0
2006-01-24,9.645,9.735,9.543,9.662,90398,0
2006-01-25,9.619,9.698,9.57,9.698,94567,0
2006-01-26,9.653,9.798,9.599,9.68,168180,0
2006-01-27,9.627,9.754,9.609,9.727,106855,0
2006-01-30,9.68,9.754,9.671,9.707,68348,0
2006-01-31,9.754,10.154,9.717,9.972,261320,0
2006-02-01,9.935,10.209,9.89,10.136,203395,0
2006-02-02,10.046,10.164,9.543,9.599,141412,0
2006-02-03,9.689,9.935,9.662,9.807,106855,0
2006-02-06,9.807,10.164,9.68,10,127258,0
2006-02-07,10,10.088,9.835,10.038,100931,0
2006-02-08,10,10.401,9.991,10.401,79317,0
2006-02-09,10.491,10.573,10.255,10.5,54742,0
2006-02-10,10.474,10.665,10.319,10.61,83269,0
2006-02-13,10.701,10.837,10.491,10.792,166424,0
2006-02-14,10.884,11.031,10.809,10.912,133403,0
2006-02-15,10.983,11.031,10.61,10.648,130879,0
2006-02-16,10.098,10.428,9.3063,9.3715,386167,0
2006-02-17,9.3715,9.4316,9.0973,9.2967,298291,0
2006-02-21,9.2792,9.2792,8.9048,9.0236,165657,0
2006-02-22,9.0236,9.1499,8.8687,8.989,185954,0
2006-02-23,8.9141,9.1164,8.9141,8.9796,97528,0
2006-02-24,8.9327,9.0425,8.7229,8.7778,145910,0
2006-02-27,8.7691,8.9327,8.4772,8.5684,223252,0
2006-02-28,8.5318,8.5956,7.8663,8.0761,513756,0
2006-03-01,8.085,8.1854,8.0302,8.149,284690,0
2006-03-02,8.1672,8.1854,7.9484,7.9757,154467,0
2006-03-03,7.8847,8.0576,7.757,7.8388,120239,0
2006-03-06,7.2923,7.8755,7.2923,7.356,250133,0
2006-03-07,7.4106,7.4199,7.3012,7.3285,141742,0
2006-03-08,7.3285,7.675,7.3104,7.5201,272510,0
2006-03-09,7.4744,7.5108,7.4106,7.4199,203395,0
2006-03-10,7.4928,7.5017,7.356,7.429,85900,0
2006-03-13,7.4744,7.684,7.447,7.5017,151945,0
2006-03-14,7.5201,7.6112,7.3742,7.3832,160720,0
2006-03-15,7.4744,7.5656,7.429,7.4744,207567,0
2006-03-16,7.4744,7.4744,7.2282,7.283,127040,0
2006-03-17,7.265,7.2923,7.2101,7.2376,195716,0
2006-03-20,7.265,7.283,7.128,7.1555,100712,0
2006-03-21,7.1645,7.1645,6.9642,6.9642,130772,0
2006-03-22,7.0188,7.0918,6.8182,6.8365,188257,0
2006-03-23,6.8636,6.9642,6.7454,6.8729,160831,0
2006-03-24,6.8365,6.9002,6.7909,6.8182,62424,0
2006-03-27,6.8182,6.9185,6.7635,6.882,89521,0
2006-03-28,6.882,6.882,6.563,6.6447,177725,0
2006-03-29,7.1007,7.1007,6.6447,6.7909,209541,0
2006-03-30,6.6996,6.7542,6.5173,6.6087,172130,0
2006-03-31,6.6267,6.6267,6.2438,6.4534,352927,0
2006-04-03,6.9276,8.9796,6.9276,8.5137,2198524,0
2006-04-04,8.6595,9.2249,8.6595,9.0692,2529398,0
2006-04-05,9.1164,9.169,8.7962,9.125,301035,0
2006-04-06,9.0973,9.671,9.0512,9.4887,348099,0
2006-04-07,9.58,9.662,9.2148,9.3971,283373,0
2006-04-10,9.636,9.653,9.1977,9.2062,126821,0
2006-04-11,9.2062,9.3063,8.8863,8.8957,110913,0
2006-04-12,8.9796,9.1067,8.8957,8.989,173227,0
2006-04-13,8.9141,9.007,8.7319,8.7415,84474,0
2006-04-17,8.7962,8.9048,8.6595,8.6958,133294,0
2006-04-18,8.6595,8.7229,8.468,8.5411,252545,0
2006-04-19,8.5684,8.6595,8.4315,8.5684,131648,0
2006-04-20,8.5227,8.7506,8.3222,8.6595,235978,0
2006-04-21,8.6504,8.6958,8.4589,8.4589,359948,0
2006-04-24,8.4772,8.6595,8.4315,8.5773,345685,0
2006-04-25,8.6411,9.1881,8.6411,9.0331,667785,0
2006-04-26,9.1164,9.3912,9.0788,9.1593,632240,0
2006-04-27,9.636,11.75,9.57,11.715,1118130,0
2006-04-28,11.167,12.616,11.167,12.523,635859,0
2006-05-01,12.716,12.989,12.087,12.541,631911,0
2006-05-02,12.634,13.17,12.625,12.707,554676,0
2006-05-03,12.762,13.017,12.579,12.77,469655,0
2006-05-04,12.77,13.444,12.625,13.427,465156,0
2006-05-05,13.474,13.901,13.474,13.58,564220,0
2006-05-08,13.674,14.201,13.454,13.854,416446,0
2006-05-09,14.039,14.039,13.545,13.719,289736,0
2006-05-10,13.674,13.901,13.646,13.817,276243,0
2006-05-11,13.81,13.834,13.179,13.289,393410,0
2006-05-12,12.835,13.666,12.835,13.454,217220,0
2006-05-15,13.035,13.482,13.017,13.273,347769,0
2006-05-16,13.273,13.417,12.051,12.141,414802,0
2006-05-17,12.116,12.341,11.705,12.213,341078,0
2006-05-18,12.259,12.259,11.767,11.795,195935,0
2006-05-19,11.705,12.149,11.484,11.979,248924,0
2006-05-22,11.996,13.307,11.86,13.299,378159,0
2006-05-23,13.289,13.289,12.532,12.532,433232,0
2006-05-24,12.532,12.532,10.683,11.158,1162892,0
2006-05-25,10.847,10.894,9.854,10.373,1244183,0
2006-05-26,10.373,10.701,9.981,10.519,484463,0
2006-05-30,10.282,10.51,10.117,10.274,238173,0
2006-05-31,10.226,10.545,9.972,10.363,241027,0
2006-06-01,10.319,10.401,9.59,9.945,516167,0
2006-06-02,9.844,10.965,9.754,10.884,470750,0
2006-06-05,10.792,10.912,10.344,10.474,437182,0
2006-06-06,10.474,10.474,10.108,10.226,215355,0
2006-06-07,10.226,10.373,10.028,10.146,293246,0
2006-06-08,10.108,10.127,9.619,9.788,412168,0
2006-06-09,9.698,9.735,8.6138,8.6595,1211163,0
2006-06-12,8.7049,8.9796,8.0031,8.2219,1011825,0
2006-06-13,8.1854,8.2401,7.356,7.5381,776505,0
2006-06-14,7.5656,7.5656,6.7454,6.8636,1025209,0
2006-06-15,6.9276,7.2467,6.8546,7.0371,793290,0
2006-06-16,7.0371,7.201,6.6906,6.8273,858126,0
2006-06-19,6.563,6.5904,6.2258,6.2804,701903,0
2006-06-20,6.2804,6.3259,5.9158,6.0981,840134,0
2006-06-21,6.2895,7.0918,6.2348,6.3441,1210722,0
2006-06-22,6.3441,6.3441,5.9431,6.1528,565648,0
2006-06-23,5.9523,6.1893,5.934,5.934,395931,0
2006-06-26,6.0253,6.1072,5.8793,6.0069,325828,0
2006-06-27,5.934,5.9523,5.5602,5.5786,388032,0
2006-06-28,5.6696,5.7061,5.378,5.5602,372562,0
2006-06-29,5.5602,6.2165,5.542,6.2165,682596,0
2006-06-30,6.2895,6.6996,6.2895,6.6996,1728320,0
2006-07-03,6.7542,6.8546,6.3079,6.4719,369931,0
2006-07-05,6.4809,6.6267,6.2165,6.2985,384303,0
2006-07-06,6.3534,6.4719,5.9523,6.1802,331095,0
2006-07-07,6.162,6.162,5.8884,6.0342,245854,0
2006-07-10,6.1253,6.1802,6.0253,6.0798,99831,0
2006-07-11,6.1345,6.1528,5.8521,5.9704,274046,0
2006-07-12,6.016,6.016,5.7882,5.8338,161048,0
2006-07-13,5.8793,5.925,5.6516,5.7334,127040,0
2006-07-14,5.7791,5.7791,5.5511,5.6242,177725,0
2006-07-17,5.6605,5.6605,5.4416,5.4416,206906,0
2006-07-18,5.4692,5.5968,5.378,5.4055,174655,0
2006-07-19,5.4692,5.8338,5.4601,5.6516,242124,0
2006-07-20,5.6971,5.7518,5.4783,5.533,164231,0
2006-07-21,5.6242,5.6242,5.3961,5.4692,100820,0
2006-07-24,5.4965,5.8974,5.4965,5.6332,105976,0
2006-07-25,5.6879,5.8884,5.5876,5.6516,144263,0
2006-07-26,5.6788,6.089,5.5511,5.9797,671844,0
2006-07-27,6.0616,6.1072,5.8427,5.9158,286993,0
2006-07-28,6.4446,7.9484,6.2531,7.3652,1583070,0
2006-07-31,7.3285,7.5656,7.0004,7.2282,434987,0
2006-08-01,7.1919,7.2282,6.7815,6.7999,248155,0
2006-08-02,6.7454,6.9002,6.5265,6.6816,211735,0
2006-08-03,6.6267,6.6447,6.2985,6.3079,254849,0
2006-08-04,6.5446,6.6816,6.2804,6.3441,240588,0
2006-08-07,6.4079,6.4446,6.016,6.1436,184528,0
2006-08-08,6.2348,6.2348,5.8338,5.8793,236857,0
2006-08-09,5.9431,6.089,5.8338,5.8793,246622,0
2006-08-10,5.8793,5.9613,5.6788,5.8884,327804,0
2006-08-11,5.9523,6.1345,5.8701,5.8974,537563,0
2006-08-14,6.1072,6.5265,5.934,6.5265,577934,0
2006-08-15,6.6176,6.9731,6.3807,6.727,490719,0
2006-08-16,6.7909,7.5381,6.5812,7.3468,622367,0
2006-08-17,7.356,7.7022,7.3104,7.584,444643,0
2006-08-18,7.6112,7.6203,7.1919,7.2739,289297,0
2006-08-21,7.1828,7.5565,7.128,7.4744,223913,0
2006-08-22,7.4744,8.2948,7.4744,8.1764,535478,0
2006-08-23,8.1945,8.2311,7.429,7.6112,379693,0
2006-08-24,7.4744,7.5656,7.2739,7.3012,208335,0
2006-08-25,7.3104,8.0215,7.3104,7.9666,273061,0
2006-08-28,7.9577,7.9577,7.4744,7.5201,194950,0
2006-08-29,7.4744,7.6293,7.3832,7.6112,130991,0
2006-08-30,7.5565,7.7752,7.447,7.6203,119361,0
2006-08-31,7.7114,7.8847,7.5108,7.7206,203946,0
2006-09-01,7.8116,7.8116,7.5108,7.5381,184306,0
2006-09-05,7.5108,8.1034,7.5108,7.994,182443,0
2006-09-06,8.085,8.1034,7.7479,7.985,239379,0
2006-09-07,7.8938,7.9484,7.584,7.8388,180906,0
2006-09-08,7.8388,7.9303,7.6567,7.757,182332,0
2006-09-11,7.7843,7.8388,7.5201,7.7935,139987,0
2006-09-12,7.8847,8.5045,7.7935,8.4041,219744,0
2006-09-13,8.4499,8.4863,8.2037,8.2857,189574,0
2006-09-14,8.313,8.5591,8.2401,8.468,269002,0
2006-09-15,8.5591,9.4798,8.5591,9.2695,860540,0
2006-09-18,9.2695,9.516,9.0886,9.4976,361811,0
2006-09-19,9.59,9.935,9.543,9.636,633010,0
2006-09-20,9.619,9.89,9.4798,9.689,499495,0
2006-09-21,9.689,9.844,9.4976,9.798,266479,0
2006-09-22,9.798,10.265,9.58,10.236,332193,0
2006-09-25,10.466,10.481,10.038,10.154,327694,0
2006-09-26,10.209,10.51,10.209,10.418,183101,0
2006-09-27,10.418,10.481,10.173,10.436,249364,0
2006-09-28,10.528,10.721,10.182,10.418,271195,0
2006-09-29,10.466,10.528,10.072,10.2,216015,0
2006-10-02,10.265,10.265,9.707,9.788,250899,0
2006-10-03,9.798,9.917,9.4158,9.771,272182,0
2006-10-04,9.707,9.981,9.59,9.91,94897,0
2006-10-05,9.817,10.217,9.817,10.154,110804,0
2006-10-06,10.164,10.255,9.9,9.991,154795,0
2006-10-09,10.028,10.401,10.028,10.3,82283,0
2006-10-10,10.3,10.456,10.08,10.098,101369,0
2006-10-11,10.117,10.117,9.825,9.89,140316,0
2006-10-12,9.844,10.117,9.798,9.863,76575,0
2006-10-13,9.863,10.028,9.744,9.9,160720,0
2006-10-16,9.945,10.192,9.945,10.182,102029,0
2006-10-17,10.192,10.192,9.935,10.117,133513,0
2006-10-18,10.209,10.3,10.146,10.292,98406,0
2006-10-19,10.3,10.638,10.217,10.619,310690,0
2006-10-20,10.638,10.638,10.173,10.456,129454,0
2006-10-23,10.282,10.292,10.028,10.274,156988,0
2006-10-24,10.182,10.274,10.028,10.136,73832,0
2006-10-25,10.117,10.665,10.098,10.665,188695,0
2006-10-26,10.593,10.593,9.754,10.164,425772,0
2006-10-27,10.072,10.474,9.935,10.418,165547,0
2006-10-30,10.456,10.701,10.383,10.593,109489,0
2006-10-31,10.536,10.619,10.353,10.481,130991,0
2006-11-01,10.573,10.701,10.428,10.545,90728,0
2006-11-02,10.481,10.481,10.226,10.3,115192,0
2006-11-03,10.353,10.573,10.344,10.51,108172,0
2006-11-06,10.573,10.573,10,10.173,192864,0
2006-11-07,10.173,10.173,9.717,9.952,226326,0
2006-11-08,9.863,10,9.754,9.935,158526,0
2006-11-09,10,10.117,9.926,9.962,88423,0
2006-11-10,10.038,10.428,9.972,10.319,127917,0
2006-11-13,10.226,10.392,10.072,10.192,103673,0
2006-11-14,10.226,10.329,9.972,10.265,134280,0
2006-11-15,10.217,10.436,10.164,10.3,77783,0
2006-11-16,10.344,10.491,10.265,10.466,186940,0
2006-11-17,10.409,10.481,10.173,10.373,123201,0
2006-11-20,10.282,10.601,10.282,10.474,87436,0
2006-11-21,10.564,10.665,10.491,10.555,85130,0
2006-11-22,10.573,10.827,10.573,10.738,121227,0
2006-11-24,10.701,10.711,10.481,10.5,36751,0
2006-11-27,10.545,10.711,10.5,10.545,72186,0
2006-11-28,10.5,10.593,10.481,10.555,90176,0
2006-11-29,10.555,10.701,10.491,10.545,53208,0
2006-11-30,10.51,10.692,10.481,10.638,78769,0
2006-12-01,10.721,10.721,10.401,10.628,113762,0
2006-12-04,10.593,10.827,10.555,10.818,115082,0
2006-12-05,10.837,10.837,10.5,10.573,86011,0
2006-12-06,10.51,10.573,10.481,10.545,133074,0
2006-12-07,10.619,10.619,10.481,10.593,109597,0
2006-12-08,10.545,10.583,10.481,10.564,49589,0
2006-12-11,10.51,10.692,10.481,10.658,110476,0
2006-12-12,10.701,10.837,10.5,10.673,92591,0
2006-12-13,10.711,10.801,10.481,10.536,111902,0
2006-12-14,10.5,10.931,10.491,10.931,101478,0
2006-12-15,10.938,11.12,10.692,11.101,131209,0
2006-12-18,11.12,11.422,11.031,11.185,90289,0
2006-12-19,11.12,11.239,10.938,11.082,83926,0
2006-12-20,11.167,11.167,10.856,10.921,132526,0
2006-12-21,10.874,11.167,10.874,11.158,92374,0
2006-12-22,11.082,11.176,10.866,11.148,82610,0
2006-12-26,11.185,11.211,10.874,10.938,67799,0
2006-12-27,10.983,11.295,10.974,11.12,101478,0
2006-12-28,11.057,11.176,11.057,11.13,89411,0
2006-12-29,11.074,11.356,11.074,11.248,50464,0
2007-01-03,11.322,11.767,11.322,11.686,107511,0
2007-01-04,11.731,11.75,11.459,11.667,155453,0
2007-01-05,11.611,11.731,11.432,11.493,119142,0
2007-01-08,11.459,11.512,10.912,10.946,93142,0
2007-01-09,10.946,11.176,10.874,11.167,118921,0
2007-01-10,11.167,11.185,11.011,11.074,48711,0
2007-01-11,11.101,11.211,11.04,11.158,85022,0
2007-01-12,11.158,11.167,10.993,11.048,71967,0
2007-01-16,11.001,11.167,10.955,10.974,64617,0
2007-01-17,11.067,11.111,10.983,11.04,52110,0
2007-01-18,11.074,11.211,10.894,10.946,183869,0
2007-01-19,11.04,11.12,10.931,10.993,56830,0
2007-01-22,10.974,10.993,10.783,10.837,101369,0
2007-01-23,10.765,10.874,10.401,10.801,89083,0
2007-01-24,10.837,10.946,10.756,10.783,55402,0
2007-01-25,10.756,10.884,10.747,10.747,78330,0
2007-01-26,10.692,10.783,10.628,10.738,123528,0
2007-01-29,10.765,10.921,10.692,10.692,71748,0
2007-01-30,10.729,10.837,10.683,10.818,108719,0
2007-01-31,10.765,10.903,10.765,10.847,74491,0
2007-02-01,10.938,11.011,10.801,10.931,111133,0
2007-02-02,10.884,10.983,10.747,10.792,135818,0
2007-02-05,10.747,10.783,10.665,10.729,98517,0
2007-02-06,10.673,10.801,10.658,10.783,42896,0
2007-02-07,10.818,11.12,10.783,11.12,101147,0
2007-02-08,11.031,11.219,10.993,11.13,85682,0
2007-02-09,11.167,11.248,11.057,11.101,36864,0
2007-02-12,11.067,11.067,10.847,10.866,65825,0
2007-02-13,10.931,11.082,10.884,11.001,54416,0
2007-02-14,10.946,10.974,10.673,10.809,49259,0
2007-02-15,10.894,11.074,10.638,10.738,366200,0
2007-02-16,10.847,11.767,10.809,11.667,262640,0
2007-02-20,11.759,12.124,11.55,11.777,189132,0
2007-02-21,11.852,12.116,11.777,12.116,109158,0
2007-02-22,12.124,12.306,11.852,12.124,179043,0
2007-02-23,12.141,12.169,11.86,11.885,74270,0
2007-02-26,11.867,11.949,11.695,11.715,72408,0
2007-02-27,11.759,12.023,11.403,11.522,141412,0
2007-02-28,11.475,11.589,11.258,11.305,117167,0
2007-03-01,11.167,11.211,10.847,11.011,208442,0
2007-03-02,10.756,11.011,10.756,10.912,141522,0
2007-03-05,10.481,11.031,10,10.866,179811,0
2007-03-06,11.04,11.13,10.801,10.938,184306,0
2007-03-07,10.938,11.331,10.894,11.176,77783,0
2007-03-08,11.176,11.366,11.101,11.185,78440,0
2007-03-09,11.211,11.56,11.211,11.432,59899,0
2007-03-12,11.384,11.432,11.267,11.356,41031,0
2007-03-13,11.295,11.295,11.021,11.057,52330,0
2007-03-14,11.031,11.101,10.894,11.021,90728,0
2007-03-15,10.983,11.331,10.955,11.267,39495,0
2007-03-16,11.347,11.347,10.955,11.092,43663,0
2007-03-19,11.067,11.239,10.938,11.031,85022,0
2007-03-20,11.074,11.074,10.955,11.021,34229,0
2007-03-21,10.983,11.484,10.983,11.441,51562,0
2007-03-22,11.484,11.852,11.484,11.822,37412,0
2007-03-23,11.804,12.078,11.658,12.078,92703,0
2007-03-26,12.124,12.462,12.124,12.406,64397,0
2007-03-27,12.444,12.634,12.406,12.541,129015,0
2007-03-28,12.506,12.779,12.487,12.725,126271,0
2007-03-29,12.725,13.035,12.725,12.962,149092,0
2007-03-30,12.915,12.943,12.762,12.779,60010,0
2007-04-02,12.743,13.081,12.743,13.081,83707,0
2007-04-03,13.217,13.354,13.117,13.189,259456,0
2007-04-04,13.17,13.254,12.989,13.035,157758,0
2007-04-05,13.008,13.254,13.008,13.17,84693,0
2007-04-09,13.144,13.226,12.972,13.052,144263,0
2007-04-10,13.026,13.208,12.826,12.835,128467,0
2007-04-11,12.807,13.198,12.807,13.198,152932,0
2007-04-12,13.127,13.482,13.127,13.444,90728,0
2007-04-13,13.382,13.955,13.317,13.864,224130,0
2007-04-16,13.946,14.082,13.719,13.729,93472,0
2007-04-17,13.719,14.002,13.719,13.964,58475,0
2007-04-18,13.992,14.439,13.992,14.374,229616,0
2007-04-19,14.313,14.529,14.219,14.493,123968,0
2007-04-20,14.585,14.656,14.419,14.547,66264,0
2007-04-23,14.402,14.529,14.139,14.356,108499,0
2007-04-24,14.948,16.243,14.884,15.824,423906,0
2007-04-25,15.824,17.729,15.815,17.129,563304,0
2007-04-26,16.982,17.549,16.862,17.393,226214,0
2007-04-27,17.138,17.774,17.082,17.491,225263,0
2007-04-30,17.403,17.683,17.001,17.001,286917,0
2007-05-01,16.587,17.501,16.279,17.403,321221,0
2007-05-02,17.373,17.591,17.3,17.591,188257,0
2007-05-03,17.455,17.729,17.412,17.52,154358,0
2007-05-04,17.412,17.473,17.138,17.364,249693,0
2007-05-07,17.237,17.445,16.935,16.964,164740,0
2007-05-08,16.964,17.308,16.652,17.181,251813,0
2007-05-09,17.091,17.573,16.915,17.355,107949,0
2007-05-10,17.237,17.327,16.872,17.043,75368,0
2007-05-11,17.043,17.274,16.992,17.155,56171,0
2007-05-14,17.181,17.265,16.862,16.882,68117,0
2007-05-15,16.882,17.138,16.581,16.755,128961,0
2007-05-16,16.808,17.164,16.736,16.974,99340,0
2007-05-17,17.091,17.274,17.001,17.072,113237,0
2007-05-18,17.019,17.292,17.019,17.028,108939,0
2007-05-21,17.001,17.956,17.001,17.784,142839,0
2007-05-22,17.884,18.138,17.7,18.12,85355,0
2007-05-23,18.195,18.459,18.077,18.093,89191,0
2007-05-24,17.956,18.294,17.774,18.129,85572,0
2007-05-25,18.049,18.906,18.049,18.805,154137,0
2007-05-29,18.777,19.05,18.294,19.05,132314,0
2007-05-30,18.906,20,18.641,19.816,217037,0
2007-05-31,19.798,20.81,19.707,20.436,221279,0
2007-06-01,20.737,21.257,20.291,21.102,231576,0
2007-06-04,20.992,22.239,20.992,21.996,333882,0
2007-06-05,21.785,22.469,20.864,20.893,340365,0
2007-06-06,20.555,21.102,20.555,20.983,119361,0
2007-06-07,20.692,20.692,19.798,19.897,243595,0
2007-06-08,19.778,19.864,19.424,19.727,108499,0
2007-06-11,19.601,19.934,19.552,19.816,83553,0
2007-06-12,19.463,19.854,19.443,19.581,96872,0
2007-06-13,19.688,19.854,19.352,19.745,69355,0
2007-06-14,19.552,20.692,19.496,20.464,143715,0
2007-06-15,20.582,20.974,20.272,20.7,159292,0
2007-06-18,20.573,20.956,20.4,20.81,107293,0
2007-06-19,20.918,21.266,20.801,21.138,105647,0
2007-06-20,20.983,21.064,20.228,20.272,120569,0
2007-06-21,20.052,20.663,20.052,20.555,106636,0
2007-06-22,20.418,20.464,19.66,19.707,385398,0
2007-06-25,19.707,20.163,19.552,19.762,251886,0
2007-06-26,19.753,19.798,19.289,19.368,172240,0
2007-06-27,19.188,19.406,18.614,19.333,194509,0
2007-06-28,19.368,20.163,19.368,19.67,90398,0
2007-06-29,19.66,20.272,19.562,19.66,128796,0
2007-07-02,19.873,20.282,19.496,20.035,196816,0
2007-07-03,20.108,20.418,20.043,20.191,64617,0
2007-07-05,20.282,20.81,20.282,20.747,106743,0
2007-07-06,20.82,21.73,20.82,21.295,159185,0
2007-07-09,21.21,21.22,20.81,20.927,104659,0
2007-07-10,20.673,20.91,20.018,20.172,96103,0
2007-07-11,20.079,20.382,19.982,20.353,146349,0
2007-07-12,20.555,21.933,20.555,21.456,200873,0
2007-07-13,21.011,21.712,17.464,20.774,322430,0
2007-07-16,20.555,20.83,20.237,20.446,143170,0
2007-07-17,20.555,20.682,20.291,20.291,87326,0
2007-07-18,20.208,20.418,19.737,20.343,104989,0
2007-07-19,20.4,20.4,20.018,20.272,67361,0
2007-07-20,20.228,20.228,19.387,19.489,230274,0
2007-07-23,19.552,19.65,19.306,19.406,95225,0
2007-07-24,19.005,19.105,18.358,18.459,230932,0
2007-07-25,18.323,18.349,17.619,17.739,389567,0
2007-07-26,17.091,17.464,16.746,17.274,258908,0
2007-07-27,17.229,17.346,16.9,16.9,190121,0
2007-07-30,16.827,17.455,16.736,17.181,186501,0
2007-07-31,20.555,20.918,18.111,18.185,712545,0
2007-08-01,17.774,17.774,15.486,16.042,965201,0
2007-08-02,16.042,17.473,15.896,16.127,530981,0
2007-08-03,16.269,16.381,14.193,14.73,421491,0
2007-08-06,14.656,14.994,11.867,14.976,811391,0
2007-08-07,15.041,15.969,14.876,15.905,408217,0
2007-08-08,15.872,17.473,15.824,16.746,561478,0
2007-08-09,16.325,17.173,15.915,16.661,443654,0
2007-08-10,16.499,16.645,15.696,16.051,376295,0
2007-08-13,16.042,16.616,15.493,15.872,232360,0
2007-08-14,15.432,16.307,14.547,14.666,310031,0
2007-08-15,15.386,15.386,13.929,14.156,415789,0
2007-08-16,13.882,15.471,13.427,15.404,541733,0
2007-08-17,16.042,16.587,15.757,16.481,319466,0
2007-08-20,16.389,17.237,16.17,16.671,255946,0
2007-08-21,16.671,17.421,16.625,16.726,201532,0
2007-08-22,16.908,16.908,16.024,16.325,142511,0
2007-08-23,16.407,16.635,15.969,16.127,99393,0
2007-08-24,16.127,16.982,16.118,16.9,173117,0
2007-08-27,16.773,17.01,16.587,16.645,97969,0
2007-08-28,16.581,16.652,15.503,15.63,121005,0
2007-08-29,15.686,16.417,15.404,16.371,119689,0
2007-08-30,16.18,16.854,15.905,16.243,121227,0
2007-08-31,16.417,16.671,16.325,16.499,40042,0
2007-09-04,16.417,17.327,16.288,16.789,188366,0
2007-09-05,16.544,16.755,15.924,16.207,189245,0
2007-09-06,16.436,16.736,15.678,15.734,100931,0
2007-09-07,15.493,15.669,15.085,15.213,235211,0
2007-09-10,15.269,16.024,14.894,14.948,165547,0
2007-09-11,14.912,16.079,14.912,16.042,172787,0
2007-09-12,15.815,15.905,15.05,15.349,225228,0
2007-09-13,15.333,15.767,14.629,15.503,182004,0
2007-09-14,15.366,15.386,15.094,15.249,103123,0
2007-09-17,15.159,15.159,14.539,14.629,130661,0
2007-09-18,14.629,16.597,14.512,16.397,253974,0
2007-09-19,16.481,17.491,16.481,17.246,197581,0
2007-09-20,17.062,17.54,16.671,16.717,199775,0
2007-09-21,16.854,17.804,16.789,17.583,237624,0
2007-09-24,17.683,17.729,16.572,16.746,117606,0
2007-09-25,16.681,16.954,16.189,16.269,103781,0
2007-09-26,16.307,16.69,16.098,16.681,136915,0
2007-09-27,16.726,16.808,15.834,16.587,146458,0
2007-09-28,16.472,16.635,15.844,15.969,146569,0
2007-10-01,16.079,17.138,15.815,17.138,170594,0
2007-10-02,17.274,17.383,16.407,17.138,214257,0
2007-10-03,17.138,17.412,16.773,17.01,60448,0
2007-10-04,17.147,17.147,16.518,16.915,73944,0
2007-10-05,17.052,17.274,16.587,16.681,95664,0
2007-10-08,16.581,17.21,16.544,17.062,121005,0
2007-10-09,17.082,17.611,16.908,17.317,244426,0
2007-10-10,17.327,17.327,16.18,16.572,163023,0
2007-10-11,16.717,16.798,16.118,16.499,153809,0
2007-10-12,16.407,16.945,16.015,16.789,78990,0
2007-10-15,16.681,16.798,15.95,16.088,107622,0
2007-10-16,16.098,16.481,15.95,16.108,71311,0
2007-10-17,16.152,16.316,15.844,15.95,98406,0
2007-10-18,16.051,17.138,16.051,16.798,169497,0
2007-10-19,16.798,17.082,16.597,16.827,258580,0
2007-10-22,16.417,17.573,16.288,17.3,238612,0
2007-10-23,17.403,17.564,16.9,17.421,106306,0
2007-10-24,17.274,17.464,16.472,17.037,121994,0
2007-10-25,16.992,17.54,16.307,16.499,121335,0
2007-10-26,16.862,17.181,16.098,16.534,209322,0
2007-10-29,16.462,16.671,16.06,16.352,173008,0
2007-10-30,16.407,16.7,16.032,16.261,105758,0
2007-10-31,16.397,16.789,16.136,16.397,204822,0
2007-11-01,16.269,16.426,15.349,15.349,379146,0
2007-11-02,15.621,15.725,14.758,15.239,300158,0
2007-11-05,15.085,15.559,14.73,14.994,210307,0
2007-11-06,14.948,15.149,13.955,14.567,517596,0
2007-11-07,14.356,14.539,13.854,13.901,310690,0
2007-11-08,14.011,14.119,13.646,13.763,337349,0
2007-11-09,13.627,13.699,13.026,13.372,350292,0
2007-11-12,13.263,13.763,13.263,13.492,227093,0
2007-11-13,13.58,13.844,13.144,13.674,215687,0
2007-11-14,13.782,14.347,13.619,13.817,163685,0
2007-11-15,13.729,13.91,13.482,13.901,221170,0
2007-11-16,13.938,14.074,13.474,13.739,254079,0
2007-11-19,13.444,13.537,13.017,13.235,208222,0
2007-11-20,13.217,13.864,13.117,13.782,264063,0
2007-11-21,13.782,13.891,13.28,13.354,124734,0
2007-11-23,13.263,14.603,13.263,14.356,81073,0
2007-11-26,14.21,14.656,13.646,13.782,142985,0
2007-11-27,13.92,14.237,13.699,14.039,115192,0
2007-11-28,14.039,14.666,13.992,14.412,110146,0
2007-11-29,14.402,14.402,14.09,14.402,77672,0
2007-11-30,14.767,14.767,14.056,14.139,104511,0
2007-12-03,13.929,15.131,13.929,14.603,170983,0
2007-12-04,14.412,14.758,14.139,14.303,99286,0
2007-12-05,14.493,14.693,14.365,14.576,130110,0
2007-12-06,14.613,15.569,14.613,15.366,110476,0
2007-12-07,15.314,15.715,14.804,15.022,145250,0
2007-12-10,14.912,15.503,14.822,14.904,129125,0
2007-12-11,15.032,15.423,14.284,14.429,175092,0
2007-12-12,14.73,15.103,14.119,14.412,145597,0
2007-12-13,14.21,14.912,14.011,14.603,109705,0
2007-12-14,14.402,14.693,13.817,13.91,104659,0
2007-12-17,13.882,14.275,13.763,14.129,145032,0
2007-12-18,14.402,14.466,13.739,14.275,288638,0
2007-12-19,14.219,14.712,14.1,14.457,137568,0
2007-12-20,14.557,14.813,14.321,14.813,98299,0
2007-12-21,15.085,15.796,15.085,15.358,234445,0
2007-12-24,15.221,15.423,15.122,15.341,64617,0
2007-12-26,15.349,15.65,15.085,15.178,97969,0
2007-12-27,15.059,15.669,14.822,14.948,80196,0
2007-12-28,14.94,15.221,14.439,14.585,69884,0
2007-12-31,14.374,14.603,14.119,14.439,129235,0
2008-01-02,14.539,14.576,13.561,13.59,730867,0
2008-01-03,13.699,14.576,13.699,14.048,258580,0
2008-01-04,13.929,13.955,13.444,13.682,294786,0
2008-01-07,13.656,14.767,13.482,14.313,288039,0
2008-01-08,14.457,14.72,13.444,13.444,200998,0
2008-01-09,13.354,14.237,12.962,13.864,216940,0
2008-01-10,13.719,14.356,13.427,14.002,123968,0
2008-01-11,13.964,13.964,13.17,13.482,99944,0
2008-01-14,13.57,13.792,13.179,13.464,96541,0
2008-01-15,13.189,13.289,12.634,13.026,149859,0
2008-01-16,13.044,13.235,12.444,12.716,163783,0
2008-01-17,12.678,12.698,12.178,12.178,133403,0
2008-01-18,12.178,12.506,12.069,12.315,168291,0
2008-01-22,11.822,13.382,11.813,13.235,172556,0
2008-01-23,12.98,14.039,12.798,14.02,217489,0
2008-01-24,13.901,14.313,13.748,13.854,99286,0
2008-01-25,13.946,14.585,13.401,13.69,85461,0
2008-01-28,13.646,14.567,13.474,14.266,87216,0
2008-01-29,14.313,14.313,13.719,13.964,102135,0
2008-01-30,13.864,14.201,13.561,13.561,84877,0
2008-01-31,13.537,14.303,13.498,14.109,154906,0
2008-02-01,14.09,14.293,13.69,14.256,94567,0
2008-02-04,14.219,14.338,14.129,14.156,106414,0
2008-02-05,14.064,14.246,13.144,13.179,86723,0
2008-02-06,13.317,13.364,12.807,12.943,108499,0
2008-02-07,12.915,13.144,12.871,13.026,83269,0
2008-02-08,13.052,13.161,12.762,12.915,92374,0
2008-02-11,12.816,13.081,12.187,12.862,225228,0
2008-02-12,12.98,13.109,12.643,12.889,121335,0
2008-02-13,13.109,13.254,12.671,13.217,280127,0
2008-02-14,14.011,16.042,13.217,14.201,594798,0
2008-02-15,14.011,14.201,13.58,13.992,572891,0
2008-02-19,14.275,14.93,13.792,14.547,483027,0
2008-02-20,14.483,14.52,13.844,14.503,467206,0
2008-02-21,14.512,15.149,14.139,14.313,653527,0
2008-02-22,14.356,14.876,13.627,14.785,486034,0
2008-02-25,14.639,14.912,13.874,14.439,787424,0
2008-02-26,14.347,15.032,14.266,14.539,524645,0
2008-02-27,14.412,14.912,14.303,14.813,169167,0
2008-02-28,14.804,15.149,14.402,14.567,576397,0
2008-02-29,14.567,14.648,14.129,14.176,216452,0
2008-03-03,14.303,14.603,13.619,14.09,220293,0
2008-03-04,13.992,14.266,13.674,13.992,161489,0
2008-03-05,14.156,14.412,13.91,14.139,244266,0
2008-03-06,14.039,14.166,12.678,12.852,156551,0
2008-03-07,12.962,13.217,12.616,12.779,178930,0
2008-03-10,12.835,13.081,12.124,12.196,180798,0
2008-03-11,12.478,13.364,12.478,13.235,148654,0
2008-03-12,13.101,13.335,12.661,12.661,89301,0
2008-03-13,12.532,13.58,12.306,13.444,184417,0
2008-03-14,13.518,13.518,12.634,12.77,130979,0
2008-03-17,12.452,13.062,12.296,12.634,97326,0
2008-03-18,12.906,14.777,12.852,14.576,251556,0
2008-03-19,14.483,14.841,13.719,13.756,148763,0
2008-03-20,13.929,14.493,13.59,14.185,324404,0
2008-03-24,14.129,15.221,13.709,15.178,208883,0
2008-03-25,15.067,15.65,14.866,15.599,93359,0
2008-03-26,15.452,15.569,14.994,15.569,171671,0
2008-03-27,15.471,15.513,15.022,15.259,151064,0
2008-03-28,15.452,15.863,14.948,15.178,167712,0
2008-03-31,15.05,15.725,15.05,15.349,175465,0
2008-04-01,15.696,16.261,15.569,16.233,152053,0
2008-04-02,16.136,16.207,15.239,15.462,267643,0
2008-04-03,15.249,15.88,15.041,15.63,168071,0
2008-04-04,15.63,15.669,15.059,15.286,187032,0
2008-04-07,15.278,15.579,15.103,15.333,252985,0
2008-04-08,15.204,15.896,15.131,15.725,202738,0
2008-04-09,15.725,15.725,14.74,14.857,238005,0
2008-04-10,14.857,15.486,14.693,15.296,116178,0
2008-04-11,15.149,15.341,14.147,14.476,164220,0
2008-04-14,14.33,14.576,14.048,14.219,122248,0
2008-04-15,14.356,14.356,13.772,14.002,62876,0
2008-04-16,14.266,14.419,13.817,14.284,121819,0
2008-04-17,14.256,14.33,13.834,13.964,100786,0
2008-04-18,14.275,14.347,13.864,14.074,117948,0
2008-04-21,14.039,14.074,13.354,13.474,106046,0
2008-04-22,13.508,13.674,13.208,13.59,112044,0
2008-04-23,13.619,13.619,13.244,13.492,106098,0
2008-04-24,13.537,13.772,13.081,13.57,117419,0
2008-04-25,13.656,13.656,12.915,13.364,106219,0
2008-04-28,13.317,13.482,12.862,13.044,202376,0
2008-04-29,13.008,13.235,12.762,12.934,173972,0
2008-04-30,12.952,12.972,12.652,12.943,220215,0
2008-05-01,12.678,13.017,12.277,12.898,323214,0
2008-05-02,12.898,12.924,11.959,11.959,479219,0
2008-05-05,11.885,11.885,10.638,10.756,438433,0
2008-05-06,10.931,11.04,10.338,10.648,323210,0
2008-05-07,10.619,10.683,10.209,10.353,259404,0
2008-05-08,10.436,10.5,10.038,10.456,272742,0
2008-05-09,10.282,10.474,10.08,10.3,154189,0
2008-05-12,10.246,10.383,9.872,10.055,285791,0
2008-05-13,9.991,10.491,9.952,10.392,219550,0
2008-05-14,10.456,10.965,10.329,10.573,383768,0
2008-05-15,10.619,10.974,10.619,10.884,183795,0
2008-05-16,10.946,10.993,10.446,10.856,274381,0
2008-05-19,10.938,10.955,10.466,10.837,285297,0
2008-05-20,10.837,11.12,10.601,10.912,207975,0
2008-05-21,10.884,11.219,10.866,10.983,245769,0
2008-05-22,10.974,11.067,10.373,10.5,129985,0
2008-05-23,10.392,10.5,10.072,10.226,162890,0
2008-05-27,10.209,10.409,10.028,10.038,138080,0
2008-05-28,10.136,10.392,10.108,10.329,133703,0
2008-05-29,10.319,10.474,10.038,10.217,98204,0
2008-05-30,10.246,10.573,10.117,10.51,133956,0
2008-06-02,10.428,10.456,9.707,10.192,266952,0
2008-06-03,10.192,10.226,9.3627,9.4513,217761,0
2008-06-04,9.3971,9.689,9.2062,9.689,273225,0
2008-06-05,9.662,9.926,9.47,9.91,174471,0
2008-06-06,9.762,9.981,9.57,9.636,192858,0
2008-06-09,9.698,9.798,9.2521,9.2967,212919,0
2008-06-10,9.1412,9.619,9.1164,9.4976,179065,0
2008-06-11,9.4414,9.4611,8.8417,8.8417,170853,0
2008-06-12,8.9796,9.1977,8.8417,8.9141,240574,0
2008-06-13,8.9607,9.1326,8.7598,8.9702,121178,0
2008-06-16,8.851,9.1881,8.8417,9.1067,143000,0
2008-06-17,9.2062,9.3912,8.8771,8.8771,166589,0
2008-06-18,8.8863,8.9702,8.468,8.5866,138416,0
2008-06-19,8.5866,8.7778,8.468,8.7691,162976,0
2008-06-20,8.6504,8.9607,7.7479,8.0397,310201,0
2008-06-23,8.1216,8.1945,7.1645,7.1919,282318,0
2008-06-24,7.1645,7.7752,6.9368,7.602,270211,0
2008-06-25,7.6112,8.3677,7.5292,7.9303,349544,0
2008-06-26,7.8573,7.8847,7.6112,7.6477,268963,0
2008-06-27,7.6567,7.6567,7.265,7.283,387211,0
2008-06-30,7.2557,7.356,6.7728,6.7815,214562,0
2008-07-01,6.7635,6.7635,6.3353,6.4719,376782,0
2008-07-02,6.5539,6.5539,5.9523,5.9523,356748,0
2008-07-03,5.9797,6.6087,5.925,6.1253,219031,0
2008-07-07,6.1072,6.3534,5.8701,6.0525,265003,0
2008-07-08,5.9797,6.6176,5.9797,6.6087,261805,0
2008-07-09,6.7361,6.7361,6.1345,6.2985,175922,0
2008-07-10,6.3168,6.9276,6.016,6.5904,317917,0
2008-07-11,6.5356,7.0918,6.3807,7.0004,219925,0
2008-07-14,7.0918,7.1645,6.5539,6.7728,228796,0
2008-07-15,6.6996,6.8546,6.3899,6.6816,249159,0
2008-07-16,6.7728,7.7479,6.563,7.6934,161337,0
2008-07-17,7.8301,8.3585,7.6567,8.1034,271244,0
2008-07-18,8.1672,8.1945,7.6112,7.757,142406,0
2008-07-21,7.6934,8.0944,7.6934,7.8388,85262,0
2008-07-22,7.8483,8.6685,7.684,8.6685,184616,0
2008-07-23,8.6595,8.9702,8.4589,8.8863,167111,0
2008-07-24,8.989,9.1786,8.8138,8.851,201099,0
2008-07-25,8.8863,9.2879,8.6778,8.823,231355,0
2008-07-28,8.9327,9.1786,8.6322,8.6867,105647,0
2008-07-29,8.6595,9.3442,8.5137,9.2148,181739,0
2008-07-30,9.2617,9.4798,8.0302,8.1764,305512,0
2008-07-31,7.9303,8.7049,7.602,8.2675,220440,0
2008-08-01,8.6778,9.2326,7.5656,9.1977,253844,0
2008-08-04,9.0788,9.0788,7.2739,7.5017,424409,0
2008-08-05,7.602,8.1672,7.1192,7.8116,485647,0
2008-08-06,7.7662,8.8417,7.7114,8.787,240359,0
2008-08-07,8.7229,8.7229,7.9303,8.0671,169824,0
2008-08-08,7.985,9.1593,7.985,9.0597,237563,0
2008-08-11,8.9141,10.255,8.851,9.788,336665,0
2008-08-12,9.863,10.028,9.2062,9.2792,205439,0
2008-08-13,9.3912,9.627,9.0512,9.3442,226653,0
2008-08-14,9.3627,9.689,9.1593,9.3814,129998,0
2008-08-15,9.516,9.627,8.9975,9.3161,179406,0
2008-08-18,9.4247,9.4611,8.8323,8.9702,115290,0
2008-08-19,8.9422,9.1164,8.2128,8.4863,182945,0
2008-08-20,8.4224,8.8687,8.2219,8.6595,112998,0
2008-08-21,8.5866,8.7598,8.2037,8.2765,75763,0
2008-08-22,8.3951,8.8957,8.3222,8.7049,61463,0
2008-08-25,8.5045,8.9702,8.3039,8.5045,111359,0
2008-08-26,8.5684,8.6504,8.1582,8.2492,81426,0
2008-08-27,8.2219,8.823,8.0576,8.6322,70025,0
2008-08-28,8.6504,9.0331,8.3769,8.8771,84476,0
2008-08-29,8.8417,8.8687,8.2219,8.4772,111478,0
2008-09-02,8.8604,9.1881,8.4772,8.9234,123724,0
2008-09-03,8.9327,9.3442,8.5227,9.2792,186471,0
2008-09-04,9.3161,9.4316,8.5866,8.7506,273376,0
2008-09-05,8.7506,8.787,8.5137,8.6595,108011,0
2008-09-08,8.9607,9.0692,8.5318,8.823,131075,0
2008-09-09,8.823,9.3355,8.5411,8.5411,135310,0
2008-09-10,8.7506,9.0145,8.3951,8.6138,110406,0
2008-09-11,8.3404,8.8138,8.1945,8.6685,68424,0
2008-09-12,8.623,9.1164,8.3222,8.9515,116632,0
2008-09-15,8.4863,8.6595,7.6477,7.684,102553,0
2008-09-16,7.5017,8.7691,7.4015,8.7691,187058,0
2008-09-17,8.3039,8.5318,7.4744,7.8388,192862,0
2008-09-18,8.0671,8.7415,7.5017,8.7415,341222,0
2008-09-19,9.1164,10.028,7.8388,8.7506,444760,0
2008-09-22,8.6685,9.2792,7.7389,7.7662,109560,0
2008-09-23,7.9757,8.4135,7.6567,7.9212,216396,0
2008-09-24,7.8573,8.3222,7.7022,7.985,113056,0
2008-09-25,8.1216,8.3585,7.9757,8.0215,59716,0
2008-09-26,7.912,8.2584,7.912,8.085,120583,0
2008-09-29,7.7935,7.8847,7.0918,7.1828,117399,0
2008-09-30,7.4744,7.757,7.2923,7.757,796065,0
2008-10-01,7.6386,7.8755,7.2923,7.7389,210040,0
2008-10-02,7.684,7.8388,7.0918,7.2193,127283,0
2008-10-03,7.2467,7.3832,6.6722,6.7179,172492,0
2008-10-06,6.4992,6.8182,5.8065,6.2348,258226,0
2008-10-07,6.572,6.6447,6.089,6.1528,223447,0
2008-10-08,5.8427,6.3079,5.6516,5.7152,207524,0
2008-10-09,5.6332,5.9066,4.5666,4.6398,146886,0
2008-10-10,4.1566,5.0134,3.865,4.7853,259085,0
2008-10-13,5.1409,5.9797,4.9222,5.9797,176497,0
2008-10-14,6.3168,6.3807,5.0681,5.1956,184409,0
2008-10-15,5.0498,5.1684,4.5484,4.5484,119020,0
2008-10-16,4.6213,4.6851,4.1476,4.4116,156973,0
2008-10-17,4.1566,4.2477,2.5612,2.7255,1315675,0
2008-10-20,3.008,3.1993,2.7072,2.8804,744000,0
2008-10-21,2.844,3.0535,2.7436,2.844,367468,0
2008-10-22,2.7802,2.8167,2.625,2.6524,257420,0
2008-10-23,2.689,2.689,2.3245,2.6161,265794,0
2008-10-24,2.3153,2.5066,2.3153,2.379,217268,0
2008-10-27,2.4064,2.7436,2.2606,2.4702,144294,0
2008-10-28,2.5612,2.689,2.461,2.6617,157238,0
2008-10-29,2.7802,2.7802,2.607,2.7072,165241,0
2008-10-30,2.7984,2.9169,2.7892,2.844,118142,0
2008-10-31,2.8895,3.4091,2.7984,3.3362,288199,0
2008-11-03,3.391,3.7918,3.3637,3.7099,211140,0
2008-11-04,3.883,4.0653,3.6918,3.8922,145502,0
2008-11-05,3.6918,4.0106,3.5367,3.6187,135100,0
2008-11-06,3.5824,3.6187,3.1904,3.2358,88586,0
2008-11-07,3.2906,3.4182,3.1356,3.1539,137129,0
2008-11-10,3.1904,3.327,2.8804,2.9718,121860,0
2008-11-11,2.8257,3.1904,2.8257,3.09,153980,0
2008-11-12,2.9989,3.0809,2.5979,2.625,149112,0
2008-11-13,2.6524,3.1904,2.4794,3.1904,223743,0
2008-11-14,3.1904,3.1904,2.2879,2.2879,225013,0
2008-11-17,2.2606,2.3882,2.2606,2.3245,103441,0
2008-11-18,2.3517,2.4794,2.2333,2.37,162717,0
2008-11-19,2.37,2.4156,2.06,2.06,78304,0
2008-11-20,2.0325,2.0325,1.5767,1.5863,186656,0
2008-11-21,1.6407,1.6587,1.2762,1.3674,277162,0
2008-11-24,1.4129,1.8229,1.3763,1.6136,229385,0
2008-11-25,1.6224,1.6773,1.2852,1.4219,203729,0
2008-11-26,1.4402,1.5404,1.1667,1.4585,268774,0
2008-11-28,1.5221,1.9415,1.5131,1.8229,234139,0
2008-12-01,1.7412,1.8138,1.3674,1.3674,211356,0
2008-12-02,1.3946,1.4857,1.2762,1.3674,242870,0
2008-12-03,1.3127,1.4767,1.3127,1.4039,141779,0
2008-12-04,1.3763,1.5678,1.3217,1.3307,189216,0
2008-12-05,1.3492,1.3492,1.1579,1.3217,131860,0
2008-12-08,1.3674,1.4493,1.2943,1.4129,236525,0
2008-12-09,1.4129,1.8323,1.4129,1.595,476860,0
2008-12-10,1.5221,1.5221,1.0117,1.0481,986172,0
2008-12-11,1.1031,1.2487,1.1031,1.1759,663261,0
2008-12-12,1.1759,1.2213,1.0481,1.1394,500149,0
2008-12-15,1.1852,1.1852,1.0117,1.0117,153889,0
2008-12-16,1.0481,1.1394,1.0028,1.0481,269144,0
2008-12-17,1.1211,1.1394,1.0481,1.0938,262705,0
2008-12-18,1.1211,1.1579,1.0117,1.112,210736,0
2008-12-19,1.1394,1.8229,1.0392,1.8229,1444807,0
2008-12-22,1.5131,1.5131,1.2579,1.2579,496566,0
2008-12-23,1.2579,1.3127,1.194,1.2943,281378,0
2008-12-24,1.1852,1.3217,1.0756,1.1211,250905,0
2008-12-26,1.1211,1.1394,1.0481,1.0481,128644,0
2008-12-29,1.0665,1.1031,1.03,1.0665,215157,0
2008-12-30,1.1031,1.1394,1.03,1.1394,341563,0
2008-12-31,1.1305,1.4313,0.948,1.1394,2602602,0
2009-01-02,1.2124,1.2762,1.1852,1.2671,280512,0
2009-01-05,1.3217,1.595,1.2852,1.5863,949435,0
2009-01-06,1.6316,1.8686,1.5493,1.8049,875676,0
2009-01-07,1.7956,1.7956,1.2306,1.6316,706419,0
2009-01-08,1.5678,1.6042,1.4129,1.4857,281663,0
2009-01-09,1.5767,1.595,1.4857,1.5131,195998,0
2009-01-12,1.5221,1.5314,1.2762,1.3035,281671,0
2009-01-13,1.2943,1.3035,1.2398,1.2762,126868,0
2009-01-14,1.2306,1.2671,1.1579,1.1759,218950,0
2009-01-15,1.1759,1.2032,1.0938,1.1759,217943,0
2009-01-16,1.2032,1.2579,1.1579,1.1852,107925,0
2009-01-20,1.1852,1.2487,1.1852,1.194,157802,0
2009-01-21,1.2124,1.2943,1.194,1.2398,80230,0
2009-01-22,1.2124,1.2398,1.1484,1.1667,73629,0
2009-01-23,1.1394,1.1667,1.1031,1.1394,82448,0
2009-01-26,1.1667,1.2671,1.1667,1.2579,39465,0
2009-01-27,1.2671,1.3127,1.2579,1.2762,69565,0
2009-01-28,1.3127,1.3127,1.2579,1.2762,63318,0
2009-01-29,1.2579,1.2762,1.2032,1.2213,110209,0
2009-01-30,1.2398,1.2671,1.1211,1.1305,89893,0
2009-02-02,1.1579,1.1579,1.0756,1.0847,110639,0
2009-02-03,1.1031,1.2671,1.0756,1.2487,105730,0
2009-02-04,1.2398,1.3035,1.1394,1.1667,52506,0
2009-02-05,1.1579,1.2124,1.0938,1.2032,59226,0
2009-02-06,1.194,1.2762,1.1759,1.2398,79273,0
2009-02-09,1.2213,1.2762,1.194,1.2124,46080,0
2009-02-10,1.2579,1.2671,1.0938,1.1031,75716,0
2009-02-11,1.0938,1.1484,0.7929,0.866,500910,0
2009-02-12,0.866,1.0209,0.866,0.9754,197487,0
2009-02-13,0.9206,1.112,0.9206,0.9935,120052,0
2009-02-17,1.0756,1.1394,0.9935,1.03,173324,0
2009-02-18,1.0847,1.1484,1.0028,1.0209,100666,0
2009-02-19,1.0665,1.112,1.0209,1.03,68814,0
2009-02-20,1.03,1.1031,1.0028,1.0392,109285,0
2009-02-23,1.0028,1.0573,0.9297,0.9391,90215,0
2009-02-24,0.957,1.0209,0.957,1.0209,77688,0
2009-02-25,1.03,1.03,0.9391,0.9391,66181,0
2009-02-26,0.948,1.0847,0.9206,0.9662,136464,0
2009-02-27,0.9844,1.0392,0.9206,0.9206,139153,0
2009-03-02,0.9935,0.9935,0.7201,0.7383,215853,0
2009-03-03,0.8112,0.8203,0.6655,0.6655,212354,0
2009-03-04,0.711,0.7748,0.6836,0.7201,165606,0
2009-03-05,0.6928,0.9391,0.6928,0.8203,196350,0
2009-03-06,0.8569,0.948,0.8203,0.875,107918,0
2009-03-09,0.8842,0.948,0.8296,0.8385,87988,0
2009-03-10,0.957,1.0028,0.8932,0.9116,123738,0
2009-03-11,0.8932,0.948,0.8112,0.8203,84146,0
2009-03-12,0.784,0.957,0.7567,0.9297,142820,0
2009-03-13,0.9116,1.0117,0.8203,0.8385,81715,0
2009-03-16,0.9206,1.0573,0.8203,0.8478,151633,0
2009-03-17,0.875,0.9206,0.8478,0.9116,90320,0
2009-03-18,0.9116,0.9297,0.8932,0.9206,71984,0
2009-03-19,0.8932,1.0028,0.8569,0.866,89164,0
2009-03-20,0.8842,1.0481,0.8385,1.0481,244995,0
2009-03-23,1.0481,1.0938,0.9206,1.0938,189504,0
2009-03-24,1.0938,1.0938,0.9391,0.9662,95873,0
2009-03-25,1.03,1.03,0.9297,0.9935,87603,0
2009-03-26,0.9935,1.0209,0.9297,0.9844,80840,0
2009-03-27,1.0117,1.0209,0.9391,0.9391,43738,0
2009-03-30,0.9297,0.9297,0.8296,0.8385,126965,0
2009-03-31,0.9116,1.0028,0.8203,0.8385,97473,0
2009-04-01,0.8385,0.9206,0.8203,0.8842,62613,0
2009-04-02,0.8569,0.9844,0.8569,0.9844,142205,0
2009-04-03,0.9935,0.9935,0.9391,0.957,48282,0
2009-04-06,0.9391,0.9754,0.875,0.8932,89696,0
2009-04-07,0.8932,0.9391,0.8296,0.8296,155345,0
2009-04-08,0.8296,0.9297,0.8296,0.875,67427,0
2009-04-09,0.8842,0.9206,0.875,0.9206,144667,0
2009-04-13,0.9116,0.9206,0.8296,0.8478,204044,0
2009-04-14,0.8385,0.8385,0.6655,0.6836,516862,0
2009-04-15,0.6655,0.7657,0.6382,0.6471,291046,0
2009-04-16,0.6928,0.6928,0.5014,0.5014,856227,0
2009-04-17,0.5288,0.6289,0.45577,0.45577,2763083,0
2009-04-20,0.45577,0.5744,0.42841,0.5561,495720,0
2009-04-21,0.547,0.5834,0.5378,0.5834,340217,0
2009-04-22,0.5834,0.6289,0.547,0.6198,238956,0
2009-04-23,0.6289,0.7475,0.6198,0.7383,504636,0
2009-04-24,0.7383,0.957,0.7383,0.9391,538925,0
2009-04-27,0.9297,1.0938,0.9297,1.0847,371062,0
2009-04-28,1.0938,1.1211,0.7748,1.0028,431692,0
2009-04-29,1.03,1.1305,1.0028,1.0938,286480,0
2009-04-30,1.0938,1.1394,1.0209,1.112,429113,0
2009-05-01,1.112,1.3127,1.0938,1.1394,228011,0
2009-05-04,1.2579,1.3217,1.1852,1.3217,138173,0
2009-05-05,1.2579,1.4585,1.2579,1.3217,176285,0
2009-05-06,1.3401,1.595,1.3401,1.5863,184437,0
2009-05-07,1.5493,1.7317,1.5493,1.6407,146589,0
2009-05-08,1.6407,2.1421,1.6407,1.8777,256914,0
2009-05-11,1.9232,2.1876,1.896,2.051,221977,0
2009-05-12,2.0874,2.5066,2.0874,2.2059,242079,0
2009-05-13,2.2059,2.2698,2.051,2.1055,186085,0
2009-05-14,2.1695,2.1695,1.4402,1.6407,196464,0
2009-05-15,1.6407,1.8686,1.6136,1.6407,72467,0
2009-05-18,1.7317,2.0966,1.7317,1.8686,100978,0
2009-05-19,1.9963,2.0966,1.896,2.051,58106,0
2009-05-20,2.051,2.1695,2.051,2.1421,57330,0
2009-05-21,2.051,2.0692,1.9601,1.9778,31330,0
2009-05-22,1.9778,2.0418,1.9505,1.9963,30939,0
2009-05-26,1.9601,1.9778,1.8777,1.8869,58566,0
2009-05-27,1.9778,2.0966,1.9688,1.9688,23694,0
2009-05-28,1.9688,2.0783,1.9601,2.0052,17342,0
2009-05-29,2.0966,2.0966,1.9143,1.9232,22741,0
2009-06-01,2.0966,2.1876,1.9505,2.0325,98675,0
2009-06-02,1.896,2.06,1.896,1.9688,44840,0
2009-06-03,1.9143,1.9143,1.8229,1.9143,26581,0
2009-06-04,1.9143,1.9143,1.7317,1.7774,42043,0
2009-06-05,1.6862,1.8229,1.6862,1.7317,53526,0
2009-06-08,1.7317,1.7317,1.3674,1.595,92434,0
2009-06-09,1.595,1.6407,1.4767,1.5131,44384,0
2009-06-10,1.5041,1.5041,1.4585,1.4767,28841,0
2009-06-11,1.4585,1.5767,1.4585,1.4948,19460,0
2009-06-12,1.4857,1.5493,1.4767,1.4857,22807,0
2009-06-15,1.5404,1.5404,1.4857,1.5041,18502,0
2009-06-16,1.5041,1.7774,1.5041,1.5493,39426,0
2009-06-17,1.6681,1.6681,1.5221,1.5589,19758,0
2009-06-18,1.5221,1.5404,1.4585,1.5041,20608,0
2009-06-19,1.5041,1.5314,1.4676,1.5221,5606,0
2009-06-22,1.4676,1.5041,1.4585,1.4585,17161,0
2009-06-23,1.4402,1.4676,1.3674,1.3674,39384,0
2009-06-24,1.3674,1.4493,1.3674,1.3763,21805,0
2009-06-25,1.3674,1.4313,1.3035,1.3492,118130,0
2009-06-26,1.3217,1.358,1.2124,1.2762,50398,0
2009-06-29,1.3035,1.3127,1.2306,1.3035,7867,0
2009-06-30,1.3127,1.358,1.2398,1.2852,35311,0
2009-07-01,1.3035,1.358,1.2852,1.2852,29570,0
2009-07-02,1.3035,1.3401,1.2852,1.3401,3199,0
2009-07-06,1.2852,1.2852,1.2306,1.2306,25721,0
2009-07-07,1.2306,1.2306,1.2306,1.2306,6290,0
2009-07-08,1.1852,1.4313,1.1852,1.2852,31251,0
2009-07-09,1.3217,1.3307,1.2762,1.2852,14031,0
2009-07-10,1.2398,1.3217,1.2398,1.2762,27530,0
2009-07-13,1.2762,1.3217,1.2762,1.2762,19240,0
2009-07-14,1.2762,1.3674,1.2306,1.2398,46231,0
2009-07-15,1.2398,1.2579,1.2306,1.2487,20483,0
2009-07-16,1.2762,1.5589,1.2762,1.4857,32300,0
2009-07-17,1.5314,1.5314,1.3492,1.3492,88642,0
2009-07-20,1.4585,1.5041,1.4129,1.4129,8379,0
2009-07-21,1.4585,1.4585,1.4129,1.4129,25335,0
2009-07-22,1.4129,1.4129,1.3674,1.4129,32106,0
2009-07-23,1.3854,1.4129,1.3492,1.3674,19475,0
2009-07-24,1.3674,1.4129,1.3217,1.3217,24937,0
2009-07-27,1.2852,1.5493,1.2852,1.5041,87561,0
2009-07-28,1.4857,1.5493,1.4129,1.4676,41629,0
2009-07-29,1.4402,1.5041,1.3946,1.4129,101499,0
2009-07-30,1.4585,1.7317,1.4585,1.6407,117569,0
2009-07-31,1.6407,1.9143,1.6407,1.9143,77083,0
2009-08-03,1.8229,2.4064,1.8229,2.3245,226240,0
2009-08-04,2.37,2.7346,2.37,2.6436,252172,0
2009-08-05,2.6436,2.7619,2.461,2.461,147884,0
2009-08-06,2.4885,2.7619,2.4794,2.7436,117435,0
2009-08-07,2.689,2.7346,2.5066,2.7346,207216,0
2009-08-10,3.1904,3.6006,2.7346,3.5092,177102,0
2009-08-11,3.5641,3.6187,3.327,3.4182,178440,0
2009-08-12,3.391,3.391,3.1539,3.2449,80326,0
2009-08-13,3.2997,3.327,3.1173,3.2358,166820,0
2009-08-14,3.2543,3.2816,2.9989,3.2816,33941,0
2009-08-17,3.4638,3.5551,3.1904,3.3454,137840,0
2009-08-18,3.2816,3.4182,3.0719,3.1812,43549,0
2009-08-19,3.0809,3.1446,2.9623,3.1446,81162,0
2009-08-20,3.1446,3.1446,2.9623,3.0445,81766,0
2009-08-21,3.0445,3.2358,2.9623,3.1904,55705,0
2009-08-24,3.0993,3.2358,2.9718,3.2358,92599,0
2009-08-25,3.008,3.0809,2.9623,2.9623,108091,0
2009-08-26,2.9623,2.9718,2.8986,2.9169,15811,0
2009-08-27,2.9078,2.9623,2.8986,2.9169,15390,0
2009-08-28,2.9169,3.0354,2.8895,3.0354,21846,0
2009-08-31,2.926,2.9718,2.8257,2.9169,28118,0
2009-09-01,3.008,3.2816,2.8713,2.9806,56883,0
2009-09-02,2.853,3.2084,2.844,3.1993,46896,0
2009-09-03,3.0535,3.0993,2.926,3.008,36097,0
2009-09-04,3.008,3.1082,3.008,3.1082,4106,0
2009-09-08,2.926,3.1721,2.926,3.0172,30697,0
2009-09-09,3.0354,3.1904,2.9718,3.1266,36851,0
2009-09-10,3.1446,3.1721,2.9623,3.1539,8160,0
2009-09-11,3.1356,3.1539,2.9623,3.008,35805,0
2009-09-14,3.2358,3.2449,3.0993,3.0993,87114,0
2009-09-15,3.0628,3.2816,3.0628,3.0993,26106,0
2009-09-16,3.2358,3.4182,3.1904,3.3637,82457,0
2009-09-17,3.3726,3.4638,3.3542,3.4182,116040,0
2009-09-18,3.4182,3.8922,3.4182,3.6006,42128,0
2009-09-21,3.6006,3.6006,3.5641,3.6006,13384,0
2009-09-22,3.6006,3.6461,3.5641,3.6461,30855,0
2009-09-23,3.6461,3.6461,3.5367,3.6369,19088,0
2009-09-24,3.4638,3.6006,3.3726,3.4638,5342,0
2009-09-25,3.5184,3.6369,3.4274,3.473,8562,0
2009-09-28,3.473,3.5824,3.4364,3.5551,23629,0
2009-09-29,3.4364,3.6096,3.4364,3.5092,10437,0
2009-09-30,3.4638,3.573,3.3817,3.5092,34986,0
2009-10-01,3.4274,3.6006,3.4182,3.5551,61967,0
2009-10-02,3.5551,3.6006,3.5092,3.5824,40769,0
2009-10-05,3.5551,3.6006,3.5551,3.5824,45885,0
2009-10-06,3.6006,3.6006,3.5551,3.5551,39261,0
2009-10-07,3.5824,3.6461,3.5551,3.5551,23570,0
2009-10-08,3.5551,3.6006,3.5278,3.5551,48684,0
2009-10-09,3.5184,3.6006,3.5184,3.6006,11940,0
2009-10-12,3.5278,3.5551,3.5278,3.5367,11164,0
2009-10-13,3.5551,3.573,3.5278,3.573,11400,0
2009-10-14,3.5367,3.573,3.5184,3.5551,42574,0
2009-10-15,3.5551,3.6461,3.5551,3.5824,22983,0
2009-10-16,3.5824,3.6369,3.5824,3.5824,13785,0
2009-10-19,3.5824,3.6006,3.573,3.5824,22489,0
2009-10-20,3.5824,3.6096,3.5824,3.5824,25062,0
2009-10-21,3.5824,3.6006,3.5824,3.5824,9561,0
2009-10-22,3.6096,3.6461,3.5824,3.5824,15703,0
2009-10-23,3.6006,3.6461,3.5913,3.5913,9644,0
2009-10-26,3.6096,3.8285,3.6006,3.6918,71190,0
2009-10-27,3.7373,3.9195,3.7373,3.8285,46665,0
2009-10-28,3.8557,3.8557,3.6918,3.8285,29359,0
2009-10-29,4.2841,5.2867,4.2841,5.1046,285009,0
2009-10-30,5.1046,5.1046,4.7853,4.8767,92473,0
2009-11-02,4.9679,5.0134,4.5577,5.0134,49567,0
2009-11-03,4.6944,5.0134,4.6944,5.0134,47397,0
2009-11-04,5.0134,5.0134,4.9222,4.9222,10283,0
2009-11-05,4.9222,5.2687,4.9222,5.0861,110600,0
2009-11-06,5.0498,5.1956,5.0498,5.1046,5274,0
2009-11-09,5.223,5.2867,5.1501,5.2867,57193,0
2009-11-10,5.0589,5.2867,5.0589,5.2867,13904,0
2009-11-11,5.2411,5.4874,5.2322,5.4236,68520,0
2009-11-12,5.4692,5.4874,5.3233,5.4783,18351,0
2009-11-13,5.4236,5.542,5.2867,5.4783,111201,0
2009-11-16,5.4692,5.5056,5.4692,5.4965,36251,0
2009-11-17,5.4965,5.5602,5.4783,5.5602,76866,0
2009-11-18,5.6516,5.7791,5.5876,5.7426,9997,0
2009-11-19,5.8338,5.925,5.6971,5.7518,23327,0
2009-11-20,5.7518,5.8612,5.6971,5.7426,19738,0
2009-11-23,5.7061,6.2348,5.7061,5.7518,21774,0
2009-11-24,5.925,6.0981,5.8701,6.0798,15360,0
2009-11-25,5.7972,6.1072,5.6971,6.1072,68303,0
2009-11-27,5.9887,6.3807,5.8338,6.3625,13032,0
2009-11-30,6.3353,6.3353,6.1072,6.1528,21901,0
2009-12-01,6.3353,6.6087,6.3079,6.4261,51841,0
2009-12-02,6.5173,6.6906,6.3899,6.4992,36523,0
2009-12-03,6.3899,6.5173,6.3899,6.4719,134168,0
2009-12-04,6.4719,6.7999,6.4719,6.6087,94409,0
2009-12-07,6.727,6.727,6.4534,6.6906,18248,0
2009-12-08,6.5173,6.7454,6.4719,6.4719,27562,0
2009-12-09,6.4719,6.6361,6.4719,6.6087,16780,0
2009-12-10,6.6087,6.6087,6.4719,6.4809,18570,0
2009-12-11,6.4809,6.6087,6.4719,6.4719,17444,0
2009-12-14,6.49,6.563,6.4719,6.49,15489,0
2009-12-15,6.49,6.49,6.4534,6.4719,29620,0
2009-12-16,6.5173,6.5812,6.5083,6.5812,22717,0
2009-12-17,6.563,6.563,6.4809,6.4809,22184,0
2009-12-18,6.4992,6.6087,6.4719,6.5173,41999,0
2009-12-21,6.5173,6.5173,6.49,6.5173,7852,0
2009-12-22,6.49,6.6176,6.49,6.5265,12864,0
2009-12-23,6.6087,6.6087,6.49,6.5539,16336,0
2009-12-24,6.5539,6.5539,6.5173,6.5173,10661,0
2009-12-28,6.5173,6.5356,6.5173,6.5173,10382,0
2009-12-29,6.572,6.6996,6.563,6.6541,11746,0
2009-12-30,6.7999,6.9276,6.5173,6.8455,80868,0
2009-12-31,6.9276,7.283,6.4719,6.9731,48359,0
2010-01-04,7.0643,8.2948,7.0643,7.4837,80552,0
2010-01-05,7.5201,8.0215,7.5201,7.8116,54216,0
2010-01-06,7.9029,8.0671,7.7114,7.7479,34076,0
2010-01-07,7.9757,7.9757,6.5812,7.7479,139869,0
2010-01-08,7.2923,7.7479,7.2923,7.429,38580,0
2010-01-11,7.4744,7.8301,7.4744,7.7114,47357,0
2010-01-12,7.7022,7.912,7.7022,7.7479,23818,0
2010-01-13,7.8483,7.8847,7.666,7.684,58812,0
2010-01-14,7.8116,7.8116,7.0643,7.6934,23525,0
2010-01-15,7.7022,7.9303,7.602,7.6567,29840,0
2010-01-19,7.5656,7.7296,7.5656,7.6567,24882,0
2010-01-20,7.6934,7.7022,7.5656,7.584,22250,0
2010-01-21,7.5656,7.7296,7.5656,7.593,20598,0
2010-01-22,7.5656,8.6685,7.5473,8.4499,200365,0
2010-01-25,8.4224,8.4499,8.313,8.3222,77367,0
2010-01-26,8.4135,8.9234,8.3951,8.8863,75906,0
2010-01-27,8.8957,9.0973,8.7049,9.0973,106886,0
2010-01-28,9.1164,9.3912,9.0973,9.3627,72259,0
2010-01-29,9.3912,10.028,9.3442,9.3912,133377,0
2010-02-01,9.3912,9.3912,8.6685,9.1412,77543,0
2010-02-02,8.6685,9.3442,7.9303,9.1786,57275,0
2010-02-03,9.2062,9.2792,9.0331,9.1881,64999,0
2010-02-04,8.7506,9.2062,8.7506,9.0597,49136,0
2010-02-05,8.313,8.8604,7.7843,8.6411,229761,0
2010-02-08,8.4135,9.3161,8.313,9.0692,88506,0
2010-02-09,9.0886,9.1786,8.9702,9.1786,48359,0
2010-02-10,9.0236,9.3442,8.2037,9.2521,159626,0
2010-02-11,9.1499,9.3063,9.007,9.2326,44774,0
2010-02-12,9.1164,9.3355,9.1067,9.3161,34214,0
2010-02-16,9.3355,9.3355,9.1164,9.2695,81121,0
2010-02-17,9.3161,9.47,9.1164,9.406,224663,0
2010-02-18,9.4158,9.533,9.3539,9.525,53170,0
2010-02-19,9.57,9.689,9.4247,9.689,82446,0
2010-02-22,9.689,10.209,9.645,10.182,142620,0
2010-02-23,10.3,10.773,10.2,10.673,279293,0
2010-02-24,10.912,11.602,10.711,11.031,251828,0
2010-02-25,10.573,11.832,10.353,11.676,133329,0
2010-02-26,11.759,12.306,11.759,12.032,114934,0
2010-03-01,12.989,12.989,12.351,12.487,288445,0
2010-03-02,12.398,12.734,12.398,12.487,124275,0
2010-03-03,12.487,12.487,9.57,11.987,162935,0
2010-03-04,11.921,12.078,10.555,11.611,224429,0
2010-03-05,11.594,11.594,10.673,10.738,200474,0
2010-03-08,10.711,11.366,10.683,11.13,132646,0
2010-03-09,11.031,11.092,10.738,10.912,102437,0
2010-03-10,10.856,11.267,10.856,11.167,41165,0
2010-03-11,11.167,11.248,10.392,11.001,79775,0
2010-03-12,11.276,11.777,10.847,11.531,211325,0
2010-03-15,11.432,11.996,11.229,11.786,169688,0
2010-03-16,11.852,12.124,11.852,11.969,73919,0
2010-03-17,12.132,12.296,11.867,12.005,59042,0
2010-03-18,12.223,12.249,11.658,11.759,68723,0
2010-03-19,11.75,12.116,11.611,11.94,120483,0
2010-03-22,11.777,12.388,11.777,12.132,125554,0
2010-03-23,12.223,12.286,12.078,12.187,76637,0
2010-03-24,12.296,12.296,11.441,11.602,110139,0
2010-03-25,11.658,11.74,11.12,11.459,124757,0
2010-03-26,11.441,11.512,11.185,11.441,44774,0
2010-03-29,11.258,11.667,10.619,11.412,207080,0
2010-03-30,11.394,11.475,11.229,11.422,30643,0
2010-03-31,11.394,11.394,11.057,11.202,45232,0
2010-04-01,11.185,11.579,11.176,11.55,89449,0
2010-04-05,11.484,11.759,11.313,11.759,71579,0
2010-04-06,11.686,12.005,11.621,11.759,58008,0
2010-04-07,11.842,11.949,11.75,11.786,36330,0
2010-04-08,11.724,11.987,11.403,11.987,47390,0
2010-04-09,12.032,12.078,11.86,12.032,40608,0
2010-04-12,11.86,12.159,11.86,12.059,44240,0
2010-04-13,12.107,12.242,11.86,12.242,111407,0
2010-04-14,12.169,12.532,12.159,12.361,111275,0
2010-04-15,12.141,12.716,12.141,12.634,105214,0
2010-04-16,11.931,12.906,11.931,12.579,100154,0
2010-04-19,12.762,12.762,11.602,12.551,99562,0
2010-04-20,12.514,12.943,12.514,12.652,77964,0
2010-04-21,12.779,12.779,12.634,12.634,47006,0
2010-04-22,12.671,12.762,12.415,12.743,106556,0
2010-04-23,13.198,13.217,12.652,12.898,131137,0
2010-04-26,12.98,13.117,12.943,12.962,406283,0
2010-04-27,12.972,13.226,12.889,13.008,260248,0
2010-04-28,12.934,13.091,12.798,12.989,165727,0
2010-04-29,13.198,13.518,12.906,13.354,216361,0
2010-04-30,13.127,13.674,13.127,13.58,167762,0
2010-05-03,13.382,13.666,13.382,13.59,99643,0
2010-05-04,13.674,13.674,12.999,13.109,114024,0
2010-05-05,13.091,13.307,12.77,13.226,144073,0
2010-05-06,12.898,13.299,11.658,12.625,252262,0
2010-05-07,12.306,12.753,11.852,12.579,318062,0
2010-05-10,12.989,13.492,12.514,12.688,191046,0
2010-05-11,12.753,13.217,12.753,13.17,124274,0
2010-05-12,13.217,13.482,13.091,13.354,114242,0
2010-05-13,13.444,13.674,13.299,13.392,50029,0
2010-05-14,13.372,13.444,12.871,13.072,96441,0
2010-05-17,13.117,13.127,12.862,13.008,76541,0
2010-05-18,13.464,13.464,13.081,13.152,180147,0
2010-05-19,12.972,13.226,12.579,12.924,70237,0
2010-05-20,12.889,12.889,12.206,12.434,189421,0
2010-05-21,12.097,12.678,11.86,12.597,132025,0
2010-05-24,12.698,12.698,12.107,12.242,135406,0
2010-05-25,11.56,12.88,11.55,11.852,167978,0
2010-05-26,11.996,12.223,11.759,11.996,70396,0
2010-05-27,11.621,12.898,11.074,12.898,222688,0
2010-05-28,12.915,13.208,12.671,12.788,57824,0
2010-06-01,12.678,12.77,12.178,12.178,47022,0
2010-06-02,12.187,12.444,11.979,12.444,27543,0
2010-06-03,11.912,12.725,11.912,12.532,63679,0
2010-06-04,12.444,12.462,11.648,11.705,73276,0
2010-06-07,11.638,11.842,11.347,11.74,91794,0
2010-06-08,11.777,12.259,11.54,12.206,125005,0
2010-06-09,12.242,12.532,12.107,12.206,76482,0
2010-06-10,12.206,12.523,12.206,12.398,84792,0
2010-06-11,12.306,12.579,12.306,12.579,128352,0
2010-06-14,12.579,12.661,12.233,12.597,70991,0
2010-06-15,12.424,12.698,12.242,12.698,124020,0
2010-06-16,12.698,12.762,12.452,12.762,96672,0
2010-06-17,12.762,12.762,12.259,12.334,93688,0
2010-06-18,12.324,12.77,12.324,12.77,66499,0
2010-06-21,12.762,12.762,12.315,12.462,57880,0
2010-06-22,12.514,12.707,12.444,12.579,90830,0
2010-06-23,12.514,12.762,12.078,12.725,73671,0
2010-06-24,12.762,12.762,12.444,12.506,127646,0
2010-06-25,12.514,12.597,11.795,12.324,1821643,0
2010-06-28,12.478,13.109,12.452,13.062,186676,0
2010-06-29,12.798,13.026,11.852,11.895,186611,0
2010-06-30,11.658,12.249,11.55,11.832,108430,0
2010-07-01,11.804,11.867,10.931,11.276,108286,0
2010-07-02,11.219,11.412,10.055,10.51,316516,0
2010-07-06,10.51,10.827,9.007,9.2695,330423,0
2010-07-07,9.2062,10.329,9.0692,9.9,411979,0
2010-07-08,9.935,10.192,9.653,10.063,74232,0
2010-07-09,10.038,10.436,9.945,10.319,61091,0
2010-07-12,10.209,10.329,9.807,10.01,83773,0
2010-07-13,10.136,10.392,10.098,10.338,120748,0
2010-07-14,10.353,10.383,10.192,10.246,46689,0
2010-07-15,10.226,10.236,9.844,10.038,57689,0
2010-07-16,9.972,9.972,9.3355,9.3912,116496,0
2010-07-19,9.4414,9.68,9.4414,9.636,73386,0
2010-07-20,9.619,9.662,9.2967,9.653,68917,0
2010-07-21,9.727,9.854,9.3715,9.3912,45788,0
2010-07-22,9.506,10.018,9.3442,9.991,101558,0
2010-07-23,9.981,10.446,9.981,10.446,61494,0
2010-07-26,10.436,10.912,10.436,10.847,81752,0
2010-07-27,10.938,11.759,10.938,11.502,104470,0
2010-07-28,11.502,11.767,11.031,11.111,72878,0
2010-07-29,12.078,12.124,10.446,10.481,198700,0
2010-07-30,10.246,11.715,10.246,11.403,189563,0
2010-08-02,11.987,12.187,11.138,11.979,167740,0
2010-08-03,11.885,11.996,11.366,11.475,126101,0
2010-08-04,11.531,11.715,11.322,11.54,75675,0
2010-08-05,11.502,11.695,11.375,11.56,48544,0
2010-08-06,11.412,11.55,10.938,11.202,54742,0
2010-08-09,11.074,11.074,10.274,10.648,312007,0
2010-08-10,10.528,10.658,10.329,10.409,192413,0
2010-08-11,10.255,10.329,9.872,9.952,151723,0
2010-08-12,9.645,9.945,9.4611,9.636,250436,0
2010-08-13,9.981,10.255,9.3442,9.3442,2907173,0
2010-08-16,9.4247,9.825,9.2062,9.627,489956,0
2010-08-17,9.698,10.018,9.599,9.771,267741,0
2010-08-18,10.01,10.255,9.807,10.217,252303,0
2010-08-19,10.108,10.383,9.825,10.136,367692,0
2010-08-20,10.072,10.265,9.935,10.265,189054,0
2010-08-23,10.182,10.309,10.028,10.173,177467,0
2010-08-24,9.863,10.209,9.754,9.926,151049,0
2010-08-25,9.844,10.192,9.3912,10.136,116717,0
2010-08-26,10.146,10.383,10.028,10.088,69072,0
2010-08-27,10.192,10.353,10.028,10.226,144126,0
2010-08-30,10.154,10.209,9.952,10.018,122052,0
2010-08-31,10.028,10.401,9.962,10.226,102561,0
2010-09-01,10.383,10.827,10.236,10.827,174217,0
2010-09-02,10.756,11.011,10.481,10.938,145706,0
2010-09-03,11.082,11.195,10.818,10.931,130167,0
2010-09-07,10.866,10.894,10.173,10.338,125243,0
2010-09-08,10.292,10.747,10.292,10.628,112828,0
2010-09-09,10.765,10.809,10.353,10.528,130551,0
2010-09-10,10.583,10.756,10.3,10.573,72670,0
2010-09-13,10.683,10.931,10.628,10.818,142292,0
2010-09-14,10.809,10.955,10.456,10.837,86429,0
2010-09-15,10.837,10.983,10.601,10.648,78221,0
2010-09-16,10.601,10.738,10.436,10.573,54384,0
2010-09-17,10.711,10.711,10.436,10.564,105847,0
2010-09-20,10.619,11.202,10.363,11.074,187628,0
2010-09-21,11.092,11.211,10.894,10.993,89081,0
2010-09-22,10.938,11.384,10.765,11.347,176615,0
2010-09-23,11.258,11.459,11.211,11.366,106894,0
2010-09-24,11.375,11.594,11.138,11.579,117264,0
2010-09-27,11.579,11.959,11.484,11.94,117811,0
2010-09-28,11.903,12.078,11.611,11.832,90829,0
2010-09-29,11.795,12.788,11.795,12.532,171824,0
2010-09-30,12.541,12.57,11.842,12.005,127380,0
2010-10-01,12.005,12.579,11.921,12.497,138201,0
2010-10-04,12.434,12.762,12.424,12.652,114312,0
2010-10-05,12.762,13.263,12.652,13.263,163329,0
2010-10-06,13.17,13.59,13.008,13.392,149939,0
2010-10-07,13.528,13.561,12.716,13.217,88881,0
2010-10-08,13.152,13.518,13.072,13.382,92927,0
2010-10-11,13.307,13.537,13.217,13.364,65656,0
2010-10-12,13.289,13.666,13.117,13.59,87072,0
2010-10-13,13.61,13.674,13.435,13.61,150193,0
2010-10-14,13.61,13.901,13.454,13.699,185953,0
2010-10-15,13.854,13.854,13.528,13.719,140832,0
2010-10-18,13.69,13.748,13.58,13.699,83451,0
2010-10-19,13.482,13.817,13.081,13.409,184550,0
2010-10-20,13.117,13.144,11.267,12.678,614343,0
2010-10-21,12.753,13.335,12.56,12.678,311164,0
2010-10-22,12.541,12.671,12.341,12.56,147706,0
2010-10-25,12.652,12.871,12.341,12.616,194513,0
2010-10-26,12.514,12.514,12.187,12.223,142264,0
2010-10-27,12.196,12.213,11.822,12.032,222895,0
2010-10-28,12.233,12.469,11.979,12.107,139261,0
2010-10-29,12.132,12.242,11.867,12.116,133265,0
2010-11-01,12.206,12.334,11.75,12.187,103665,0
2010-11-02,12.213,12.341,11.867,12.213,103733,0
2010-11-03,12.233,12.306,11.987,12.141,56591,0
2010-11-04,12.351,13.161,12.187,12.798,131553,0
2010-11-05,12.779,12.98,12.762,12.898,91373,0
2010-11-08,12.88,12.898,12.762,12.88,80606,0
2010-11-09,12.716,12.906,12.452,12.762,168448,0
2010-11-10,12.762,12.852,12.734,12.788,85083,0
2010-11-11,12.652,13.401,12.652,13.372,117452,0
2010-11-12,13.226,13.354,12.671,13.017,124370,0
2010-11-15,13.072,13.528,13.072,13.435,101051,0
2010-11-16,13.307,13.482,12.843,13.017,107442,0
2010-11-17,12.989,13.127,12.57,12.807,107844,0
2010-11-18,12.943,13.561,12.816,13.435,137320,0
2010-11-19,13.254,13.454,12.871,13.409,121500,0
2010-11-22,13.152,13.482,13.136,13.28,62671,0
2010-11-23,13.117,13.417,12.943,13.044,88909,0
2010-11-24,13.144,13.464,13.044,13.427,80098,0
2010-11-26,13.289,13.61,13.062,13.464,64271,0
2010-11-29,13.317,13.492,13.044,13.417,73713,0
2010-11-30,13.244,13.646,12.952,13.189,662883,0
2010-12-01,13.189,13.674,13.189,13.528,147210,0
2010-12-02,13.552,13.58,13.372,13.518,71976,0
2010-12-03,13.444,13.57,13.354,13.427,64533,0
2010-12-06,13.372,13.435,13.081,13.152,92156,0
2010-12-07,13.273,13.273,13.035,13.081,78749,0
2010-12-08,13.144,13.144,12.943,13.008,29770,0
2010-12-09,13.127,13.409,12.962,12.972,76581,0
2010-12-10,13.062,13.273,13.062,13.189,64635,0
2010-12-13,13.344,13.435,13.179,13.435,103317,0
2010-12-14,13.464,13.492,13.127,13.299,102182,0
2010-12-15,13.289,13.289,12.915,13.081,71336,0
2010-12-16,13.235,13.409,13.062,13.244,125216,0
2010-12-17,13.307,13.344,12.798,13.344,443402,0
2010-12-20,13.335,13.561,13.127,13.417,146818,0
2010-12-21,13.435,13.627,13.344,13.58,198933,0
2010-12-22,13.57,13.882,13.492,13.882,92973,0
2010-12-23,13.226,13.946,13.226,13.817,155122,0
2010-12-27,13.719,14.002,13.674,13.92,77700,0
2010-12-28,13.946,14.074,13.844,14.02,97705,0
2010-12-29,14.02,14.082,13.92,14.02,107648,0
2010-12-30,13.982,14.082,13.763,13.874,89556,0
2010-12-31,13.792,14.1,13.763,14.1,53866,0
2011-01-03,14.129,14.539,13.772,14.448,222503,0
2011-01-04,14.512,14.539,14.176,14.303,82644,0
2011-01-05,14.219,14.365,14.139,14.321,117744,0
2011-01-06,14.303,14.702,14.119,14.539,118246,0
2011-01-07,14.547,14.639,14.185,14.585,133005,0
2011-01-10,14.529,14.585,14.156,14.503,87444,0
2011-01-11,14.512,14.557,14.201,14.237,70376,0
2011-01-12,14.383,14.412,14.201,14.201,46329,0
2011-01-13,14.201,14.201,13.817,13.901,42633,0
2011-01-14,13.992,14.185,13.973,14.1,40466,0
2011-01-18,14.002,14.139,13.992,14.09,62235,0
2011-01-19,14.056,14.166,13.674,13.729,114385,0
2011-01-20,13.59,14.011,13.58,13.901,71215,0
2011-01-21,13.874,13.938,13.69,13.69,53546,0
2011-01-24,13.674,13.864,13.627,13.763,64646,0
2011-01-25,13.636,13.81,13.636,13.763,34135,0
2011-01-26,13.772,14.166,13.59,14.147,88569,0
2011-01-27,14.129,14.21,13.973,14.074,58091,0
2011-01-28,14.048,14.056,13.208,13.354,153262,0
2011-01-31,13.273,13.929,13.062,13.92,143983,0
2011-02-01,14.176,14.201,13.91,14.039,96749,0
2011-02-02,13.946,14.129,13.636,13.982,78659,0
2011-02-03,13.91,14.119,13.864,14.011,78833,0
2011-02-04,13.91,14.119,13.834,14.074,75549,0
2011-02-07,14.056,14.393,13.772,14.321,102379,0
2011-02-08,14.293,14.813,14.139,14.777,199342,0
2011-02-09,14.002,15.442,13.992,15.423,374000,0
2011-02-10,15.486,15.95,15.269,15.493,236729,0
2011-02-11,15.404,16.789,15.404,16.189,182554,0
2011-02-14,16.189,16.407,15.969,16.352,212556,0
2011-02-15,16.397,16.397,16.032,16.144,85414,0
2011-02-16,16.17,16.389,15.834,16.371,66384,0
2011-02-18,16.381,16.397,16.098,16.316,55531,0
2011-02-22,16.144,16.352,15.493,15.608,98203,0
2011-02-23,15.65,15.66,14.74,14.904,173239,0
2011-02-24,14.948,15.414,14.712,15.333,93334,0
2011-02-25,15.341,15.915,15.204,15.863,104160,0
2011-02-28,15.989,16.088,15.386,15.669,292012,0
2011-03-01,15.686,15.743,15.197,15.333,82412,0
2011-03-02,15.314,15.452,15.122,15.333,46337,0
2011-03-03,15.471,15.777,15.396,15.75,60577,0
2011-03-04,15.924,15.924,15.269,15.559,42302,0
2011-03-07,15.678,15.872,15.221,15.65,143284,0
2011-03-08,15.64,15.998,15.541,15.844,67240,0
2011-03-09,15.725,15.88,15.404,15.533,60015,0
2011-03-10,15.286,15.423,14.904,15.05,98634,0
2011-03-11,15.059,15.358,14.813,15.131,68858,0
2011-03-14,14.904,15.386,14.822,15.269,42373,0
2011-03-15,14.813,15.178,14.585,15.041,114742,0
2011-03-16,14.21,14.813,14.21,14.547,115744,0
2011-03-17,14.804,15.112,14.593,14.777,54477,0
2011-03-18,14.904,15.376,14.683,15.269,190538,0
2011-03-21,15.686,15.75,15.022,15.131,116217,0
2011-03-22,15.149,15.333,14.813,14.948,57476,0
2011-03-23,14.904,15.122,14.712,14.985,46734,0
2011-03-24,15.112,15.221,14.894,15.013,47248,0
2011-03-25,15.085,15.432,14.884,15.059,35392,0
2011-03-28,14.948,15.131,14.813,14.848,32286,0
2011-03-29,14.866,15.131,14.866,15.041,44760,0
2011-03-30,15.05,15.131,14.884,15.085,44332,0
2011-03-31,15.076,15.169,14.985,15.041,58452,0
2011-04-01,15.131,15.493,15.004,15.493,128345,0
2011-04-04,15.533,15.55,15.067,15.386,74595,0
2011-04-05,15.314,15.888,15.314,15.757,49545,0
2011-04-06,15.844,15.863,15.341,15.569,36101,0
2011-04-07,15.541,15.678,15.358,15.486,31371,0
2011-04-08,15.615,15.615,15.358,15.533,46020,0
2011-04-11,15.503,15.599,15.296,15.376,92378,0
2011-04-12,15.14,15.14,14.412,14.629,71639,0
2011-04-13,14.693,14.857,14.629,14.804,35474,0
2011-04-14,14.712,15.032,14.613,14.648,52167,0
2011-04-15,14.593,14.994,14.585,14.702,76770,0
2011-04-18,14.321,14.857,14.321,14.785,38642,0
2011-04-19,14.804,14.921,14.356,14.457,30518,0
2011-04-20,14.72,14.848,14.585,14.822,58223,0
2011-04-21,14.994,14.994,14.129,14.567,43695,0
2011-04-25,14.503,14.702,14.227,14.547,23638,0
2011-04-26,14.629,14.866,14.52,14.702,41940,0
2011-04-27,14.666,14.876,14.666,14.848,25466,0
2011-04-28,14.593,15.278,14.512,15.278,97631,0
2011-04-29,15.314,15.678,15.314,15.541,121076,0
2011-05-02,15.64,15.64,15.059,15.059,58007,0
2011-05-03,14.994,15.178,14.313,14.593,110993,0
2011-05-04,14.539,14.557,14.21,14.21,70478,0
2011-05-05,14.129,14.585,14.129,14.303,63289,0
2011-05-06,14.419,14.429,14.129,14.185,41544,0
2011-05-09,14.129,14.313,14.129,14.147,21494,0
2011-05-10,14.293,14.419,14.129,14.237,37075,0
2011-05-11,14.147,14.246,13.901,13.982,86314,0
2011-05-12,13.91,14.09,13.763,14.011,30296,0
2011-05-13,13.964,14.119,13.756,13.801,26494,0
2011-05-16,13.756,13.763,13.091,13.198,83451,0
2011-05-17,13.052,13.307,12.788,13.235,140950,0
2011-05-18,13.354,13.792,13.161,13.792,158748,0
2011-05-19,13.58,13.81,13.508,13.6,46132,0
2011-05-20,13.482,13.646,12.962,13.144,200649,0
2011-05-23,12.915,13.127,12.77,12.999,120156,0
2011-05-24,13.026,13.117,12.826,13.008,70876,0
2011-05-25,12.906,13.117,12.816,13.081,106944,0
2011-05-26,13.026,14.056,13.026,13.973,670379,0
2011-05-27,14.056,14.275,13.982,14.02,48002,0
2011-05-31,14.185,14.557,14.176,14.429,204234,0
2011-06-01,14.393,14.503,13.61,13.719,109707,0
2011-06-02,13.748,13.964,13.59,13.801,75617,0
2011-06-03,13.518,13.729,13.518,13.674,91547,0
2011-06-06,13.627,13.792,13.482,13.518,100286,0
2011-06-07,13.656,13.69,13.354,13.454,65564,0
2011-06-08,13.401,13.756,13.372,13.59,98148,0
2011-06-09,13.619,13.739,13.401,13.69,88905,0
2011-06-10,13.561,13.69,13.492,13.646,70374,0
2011-06-13,13.646,13.874,13.508,13.57,64542,0
2011-06-14,13.709,13.854,13.6,13.699,56054,0
2011-06-15,13.58,13.772,13.401,13.444,75235,0
2011-06-16,13.454,14.185,13.317,13.982,68636,0
2011-06-17,14.048,14.082,13.61,13.729,93271,0
2011-06-20,13.772,13.874,13.561,13.748,57910,0
2011-06-21,13.882,13.882,13.444,13.772,57242,0
2011-06-22,13.627,13.748,13.392,13.57,69409,0
2011-06-23,13.392,13.729,13.244,13.729,85866,0
2011-06-24,13.739,13.801,13.372,13.427,341272,0
2011-06-27,13.545,13.891,13.444,13.854,51946,0
2011-06-28,13.929,14.082,13.699,14.082,57428,0
2011-06-29,14.176,14.503,14.119,14.429,37642,0
2011-06-30,14.476,14.876,14.338,14.785,61576,0
2011-07-01,14.813,15.239,14.457,15.131,78272,0
2011-07-05,15.085,15.23,14.676,15.149,60765,0
2011-07-06,15.188,15.188,14.785,15.05,32891,0
2011-07-07,15.14,15.324,14.921,15.324,107192,0
2011-07-08,15.131,15.333,14.921,15.269,44249,0
2011-07-11,15.041,15.041,14.712,14.794,31466,0
2011-07-12,14.848,15.304,14.656,14.748,38661,0
2011-07-13,14.813,15.131,14.176,14.62,41033,0
2011-07-14,14.639,14.841,14.176,14.321,47430,0
2011-07-15,14.338,14.503,14.21,14.503,69403,0
2011-07-18,14.466,14.476,14.246,14.293,33024,0
2011-07-19,14.439,14.512,13.729,14.429,80723,0
2011-07-20,14.457,14.457,13.901,14.284,21991,0
2011-07-21,14.321,14.794,14.029,14.777,33807,0
2011-07-22,14.832,14.985,14.393,14.547,33977,0
2011-07-25,14.303,14.303,13.763,13.854,41125,0
2011-07-26,13.792,14.176,13.739,13.891,44521,0
2011-07-27,13.826,13.982,13.719,13.748,89349,0
2011-07-28,14.402,14.794,13.938,14.129,111305,0
2011-07-29,13.955,14.129,13.854,14.1,64680,0
2011-08-01,14.383,14.383,13.719,14.09,76202,0
2011-08-02,14.011,14.21,13.709,13.709,62391,0
2011-08-03,13.69,13.946,13.179,13.801,95068,0
2011-08-04,13.619,13.729,12.906,12.934,97216,0
2011-08-05,13.072,13.072,12.361,12.898,74544,0
2011-08-08,12.371,12.371,10.436,11.502,269310,0
2011-08-09,11.852,13.946,10.146,13.307,237173,0
2011-08-10,12.579,12.952,10.837,10.912,138531,0
2011-08-11,11.04,11.569,10.938,11.366,178125,0
2011-08-12,11.594,11.759,11.202,11.276,35131,0
2011-08-15,11.475,11.786,11.258,11.658,40221,0
2011-08-16,11.475,11.804,11.04,11.202,62313,0
2011-08-17,11.313,11.313,10.874,11.011,38715,0
2011-08-18,10.5,10.847,10.481,10.683,109620,0
2011-08-19,9.516,11.011,9.516,10.373,94223,0
2011-08-22,10.729,10.894,10.265,10.353,90788,0
2011-08-23,10.383,11.158,10.353,11.082,63915,0
2011-08-24,11.04,11.589,10.955,11.484,50217,0
2011-08-25,11.75,11.75,10.938,10.938,59062,0
2011-08-26,10.847,11.403,10.738,11.366,50855,0
2011-08-29,11.512,12.213,11.384,12.132,67284,0
2011-08-30,12.051,12.579,11.512,11.804,138095,0
2011-08-31,11.867,12.051,11.522,11.813,74907,0
2011-09-01,11.813,12.286,11.759,12.069,77732,0
2011-09-02,11.832,11.832,10.837,10.974,50871,0
2011-09-06,10.747,10.912,10.319,10.619,68782,0
2011-09-07,10.801,11.092,10.601,10.894,71240,0
2011-09-08,10.837,10.837,10.117,10.309,41127,0
2011-09-09,10.164,10.192,9.807,9.981,104669,0
2011-09-12,9.798,10.209,9.762,10.108,43504,0
2011-09-13,10.192,10.209,10.01,10.063,43407,0
2011-09-14,10.173,10.466,9.844,10.383,79892,0
2011-09-15,10.564,10.638,10.418,10.583,55721,0
2011-09-16,10.619,10.894,10.519,10.519,104608,0
2011-09-19,10.329,10.528,10.127,10.236,45118,0
2011-09-20,10.344,10.701,10.217,10.246,143365,0
2011-09-21,10.265,10.456,10.028,10.028,98164,0
2011-09-22,9.68,9.991,9.562,9.653,107662,0
2011-09-23,9.689,10.401,9.689,10,57206,0
2011-09-26,10.146,10.192,9.4316,10.117,76695,0
2011-09-27,10.392,10.555,10.028,10.2,82072,0
2011-09-28,10.098,10.192,9.57,9.609,64777,0
2011-09-29,9.882,9.972,9.506,9.962,57917,0
2011-09-30,9.735,9.935,9.57,9.609,80079,0
2011-10-03,9.4798,9.817,9.2423,9.2423,136167,0
2011-10-04,8.8417,10.018,8.6138,9.727,164596,0
2011-10-05,9.68,9.68,9.0886,9.1881,131082,0
2011-10-06,9.1786,10.217,9.1499,9.854,156364,0
2011-10-07,9.863,10.028,9.4513,9.754,103420,0
2011-10-10,9.981,10.373,9.854,10.373,68683,0
2011-10-11,10.246,11.176,10.164,10.938,130268,0
2011-10-12,11.031,11.628,10.946,11.285,77755,0
2011-10-13,11.167,11.258,10.721,11.202,63177,0
2011-10-14,11.322,11.441,11.158,11.258,49636,0
2011-10-17,11.101,11.13,10.418,10.628,75418,0
2011-10-18,10.658,11.167,10.098,11.12,99396,0
2011-10-19,11.092,11.384,10.756,10.801,53050,0
2011-10-20,10.837,10.837,10.373,10.583,23459,0
2011-10-21,10.827,10.946,10.409,10.519,68560,0
2011-10-24,10.564,10.866,10.383,10.866,74391,0
2011-10-25,10.773,10.837,10.491,10.573,49444,0
2011-10-26,10.756,10.756,10.236,10.519,112790,0
2011-10-27,13.674,14.666,11.048,12.097,263241,0
2011-10-28,12.023,12.169,11.211,11.55,112276,0
2011-10-31,11.459,11.56,11.432,11.54,44838,0
2011-11-01,10.921,11.86,10.921,11.375,105743,0
2011-11-02,11.648,11.686,11.403,11.658,54536,0
2011-11-03,11.822,12.014,11.422,11.987,59575,0
2011-11-04,11.876,11.921,11.569,11.676,20633,0
2011-11-07,11.602,11.667,11.276,11.412,126777,0
2011-11-08,11.512,11.658,11.394,11.569,73742,0
2011-11-09,11.057,11.322,10.938,10.938,147713,0
2011-11-10,11.176,11.54,11.158,11.331,27440,0
2011-11-11,11.475,11.611,11.375,11.475,62045,0
2011-11-14,11.467,11.467,11.12,11.219,61742,0
2011-11-15,11.111,11.512,11.101,11.422,47113,0
2011-11-16,11.239,11.611,11.074,11.082,43309,0
2011-11-17,11.138,11.338,11.074,11.111,70409,0
2011-11-18,11.092,11.248,11.092,11.185,56295,0
2011-11-21,11.074,11.467,11.057,11.092,61216,0
2011-11-22,11.074,11.356,11.001,11.021,76549,0
2011-11-23,10.912,10.912,10.373,10.373,82032,0
2011-11-25,10.344,10.5,10.209,10.255,30474,0
2011-11-28,10.658,10.701,10.446,10.619,84266,0
2011-11-29,10.555,10.658,10.491,10.519,35025,0
2011-11-30,10.946,11.148,10.837,11.074,171024,0
2011-12-01,11.148,11.167,10.884,10.884,50918,0
2011-12-02,11.092,11.195,10.628,10.692,95350,0
2011-12-05,10.965,11.512,10.874,11.011,83313,0
2011-12-06,11.04,11.493,11.04,11.295,50438,0
2011-12-07,11.158,11.366,10.946,11.248,38250,0
2011-12-08,11.167,11.267,10.856,10.955,62779,0
2011-12-09,10.874,11.621,10.874,11.493,82263,0
2011-12-12,11.219,11.219,10.701,10.938,46971,0
2011-12-13,11.048,11.441,10.536,10.555,49744,0
2011-12-14,10.665,10.866,10.392,10.818,60023,0
2011-12-15,10.866,11.621,10.837,11.322,94034,0
2011-12-16,11.331,11.648,11.067,11.322,220315,0
2011-12-19,11.384,11.621,10.61,10.658,92063,0
2011-12-20,10.801,11.394,10.801,11.331,139453,0
2011-12-21,11.305,11.56,11.04,11.56,63111,0
2011-12-22,11.56,11.658,11.459,11.569,40099,0
2011-12-23,11.611,11.628,11.101,11.276,40493,0
2011-12-27,11.239,11.579,11.176,11.347,37147,0
2011-12-28,11.356,11.475,10.938,11.001,50491,0
2011-12-29,11.074,11.394,11.074,11.384,44625,0
2011-12-30,11.313,11.667,11.313,11.611,88338,0
2012-01-03,11.86,12.078,11.512,11.987,121770,0
2012-01-04,11.895,12.141,11.705,11.987,77389,0
2012-01-05,11.903,12.014,11.759,11.852,36913,0
2012-01-06,11.86,11.86,11.621,11.75,36898,0
2012-01-09,11.75,11.822,11.611,11.75,34695,0
2012-01-10,11.921,11.921,11.55,11.611,38826,0
2012-01-11,11.502,11.74,11.313,11.638,25978,0
2012-01-12,11.638,11.667,11.412,11.648,35287,0
2012-01-13,11.484,11.628,11.258,11.45,41683,0
2012-01-17,11.667,11.822,11.467,11.594,34864,0
2012-01-18,11.621,12.014,11.412,12.005,52097,0
2012-01-19,12.023,13.081,11.885,12.788,133562,0
2012-01-20,12.843,13.026,12.597,12.989,59523,0
2012-01-23,12.989,13.117,12.835,13.091,42359,0
2012-01-24,13.044,13.208,13.026,13.189,69049,0
2012-01-25,13.17,13.674,13.144,13.57,67205,0
2012-01-26,13.57,13.646,13.392,13.552,86732,0
2012-01-27,13.545,13.674,13.289,13.58,62572,0
2012-01-30,13.444,13.545,13.372,13.427,58999,0
2012-01-31,13.57,13.81,13.528,13.729,68547,0
2012-02-01,13.763,13.772,13.492,13.748,102120,0
2012-02-02,13.709,13.81,13.627,13.636,65146,0
2012-02-03,13.709,13.792,13.58,13.756,163835,0
2012-02-06,13.709,14.02,13.709,13.964,85355,0
2012-02-07,13.946,14.193,13.882,14.074,99734,0
2012-02-08,14.074,14.156,13.946,14.039,71878,0
2012-02-09,13.955,14.119,13.69,13.938,102396,0
2012-02-10,13.772,13.929,13.719,13.817,131421,0
2012-02-13,14.002,14.1,13.882,13.973,68752,0
2012-02-14,14.048,14.109,13.929,14.09,76128,0
2012-02-15,14.156,14.185,13.792,13.882,114570,0
2012-02-16,13.882,13.882,12.306,12.753,936950,0
2012-02-17,12.807,12.906,12.661,12.716,242669,0
2012-02-21,12.652,12.762,12.324,12.371,276956,0
2012-02-22,12.371,12.371,11.822,11.86,276697,0
2012-02-23,11.895,12.124,11.594,12.032,456808,0
2012-02-24,12.296,12.296,11.969,12.196,91388,0
2012-02-27,11.969,12.059,11.705,11.959,60401,0
2012-02-28,11.996,11.996,11.579,11.731,54287,0
2012-02-29,11.931,11.931,11.441,11.441,80515,0
2012-03-01,11.569,11.903,11.484,11.822,91233,0
2012-03-02,11.86,11.949,11.475,11.475,86887,0
2012-03-05,11.422,11.56,11.331,11.531,32681,0
2012-03-06,11.412,11.621,11.384,11.467,50222,0
2012-03-07,11.45,11.54,11.412,11.522,61206,0
2012-03-08,11.502,11.921,11.502,11.921,115657,0
2012-03-09,11.895,12.286,11.842,12.116,83314,0
2012-03-12,12.132,12.306,12.078,12.242,34989,0
2012-03-13,12.306,12.798,12.306,12.688,83882,0
2012-03-14,12.707,12.862,12.124,12.223,48073,0
2012-03-15,12.169,12.315,11.979,12.249,33194,0
2012-03-16,12.269,12.306,12.107,12.116,82318,0
2012-03-19,12.087,12.444,11.852,12.116,74648,0
2012-03-20,12.014,12.051,11.804,11.949,56798,0
2012-03-21,12.032,12.361,11.959,12.032,119812,0
2012-03-22,11.921,12.005,11.804,11.94,51497,0
2012-03-23,11.921,11.959,11.804,11.895,37142,0
2012-03-26,12.005,12.514,11.94,12.306,52293,0
2012-03-27,12.277,12.506,12.196,12.306,46315,0
2012-03-28,12.379,12.379,11.979,12.051,44143,0
2012-03-29,11.979,12.087,11.724,11.987,26017,0
2012-03-30,12.124,12.124,11.759,11.795,28495,0
2012-04-02,11.777,12.116,11.638,12.116,52147,0
2012-04-03,12.032,12.124,12.032,12.051,28065,0
2012-04-04,11.876,11.921,11.74,11.832,48911,0
2012-04-05,11.804,11.885,11.759,11.852,19419,0
2012-04-09,11.594,11.903,11.594,11.804,73466,0
2012-04-10,11.759,11.921,11.715,11.777,61398,0
2012-04-11,12.023,12.023,11.795,11.959,64113,0
2012-04-12,11.921,12.005,11.804,11.959,50155,0
2012-04-13,11.867,11.912,11.676,11.676,34855,0
2012-04-16,11.75,12.116,11.75,11.931,23776,0
2012-04-17,12.069,12.213,11.987,12.041,38869,0
2012-04-18,11.979,12.023,11.767,11.767,30502,0
2012-04-19,11.75,12.014,11.75,11.75,55585,0
2012-04-20,12.124,12.259,11.822,12.069,77803,0
2012-04-23,11.867,11.931,11.715,11.724,57118,0
2012-04-24,11.786,12.005,11.777,11.987,30287,0
2012-04-25,12.187,12.56,12.141,12.487,53427,0
2012-04-26,12.406,12.506,11.912,12.116,65247,0
2012-04-27,12.196,13.044,12.159,12.625,232787,0
2012-04-30,12.671,13.044,12.634,13.008,167111,0
2012-05-01,12.962,13.748,12.962,13.189,236178,0
2012-05-02,13.217,14.129,13.127,14.129,142606,0
2012-05-03,14.147,14.166,13.719,13.874,89471,0
2012-05-04,13.834,13.834,13.435,13.656,99201,0
2012-05-07,13.636,13.801,13.545,13.6,79147,0
2012-05-08,13.454,13.748,13.109,13.656,69269,0
2012-05-09,13.435,13.844,13.435,13.69,248239,0
2012-05-10,13.782,13.782,13.382,13.748,129517,0
2012-05-11,13.656,13.674,13.198,13.498,117040,0
2012-05-14,13.307,13.619,13.235,13.327,119298,0
2012-05-15,13.317,13.537,13.217,13.372,108634,0
2012-05-16,13.474,13.508,13.17,13.208,113689,0
2012-05-17,13.273,13.28,12.906,12.989,72618,0
2012-05-18,12.924,13.244,12.862,13.062,62442,0
2012-05-21,13.044,13.682,13.008,13.682,85609,0
2012-05-22,13.627,13.646,13.235,13.409,84071,0
2012-05-23,13.217,13.299,12.852,13.081,119803,0
2012-05-24,13.072,13.072,12.77,12.943,73969,0
2012-05-25,12.972,13.062,12.77,12.915,34980,0
2012-05-29,13.052,13.062,12.753,12.816,57779,0
2012-05-30,12.798,12.943,12.725,12.816,61026,0
2012-05-31,12.835,13.344,12.716,13.189,134252,0
2012-06-01,12.915,13.052,12.762,12.898,72822,0
2012-06-04,12.943,13.189,12.779,12.915,55567,0
2012-06-05,12.835,13.152,12.807,13.072,43521,0
2012-06-06,13.136,13.901,13.081,13.772,128716,0
2012-06-07,13.964,13.964,13.454,13.492,70637,0
2012-06-08,13.427,13.674,13.117,13.545,76289,0
2012-06-11,13.756,13.756,13.427,13.518,57954,0
2012-06-12,13.619,13.756,13.335,13.69,45585,0
2012-06-13,13.682,13.69,13.508,13.537,88482,0
2012-06-14,13.6,13.739,13.498,13.682,34446,0
2012-06-15,13.739,13.763,13.492,13.699,117427,0
2012-06-18,13.646,13.739,13.537,13.59,74729,0
2012-06-19,13.674,13.801,13.58,13.682,112311,0
2012-06-20,13.719,13.719,13.528,13.561,36396,0
2012-06-21,13.498,13.59,12.889,13.226,82005,0
2012-06-22,13.17,13.636,13.17,13.636,142594,0
2012-06-25,13.307,13.6,13.273,13.528,32004,0
2012-06-26,13.528,13.561,13.417,13.545,37351,0
2012-06-27,13.537,13.782,13.492,13.6,58853,0
2012-06-28,13.492,13.748,13.364,13.666,54836,0
2012-06-29,13.929,14.039,13.61,14.011,111038,0
2012-07-02,13.973,14.064,13.444,13.864,101943,0
2012-07-03,13.81,13.91,13.6,13.739,55254,0
2012-07-05,13.619,13.901,13.619,13.891,64609,0
2012-07-06,13.739,13.834,13.492,13.739,81901,0
2012-07-09,13.69,13.81,13.6,13.666,49847,0
2012-07-10,13.792,13.792,13.508,13.508,74061,0
2012-07-11,13.57,13.81,13.57,13.646,57084,0
2012-07-12,13.58,13.929,13.508,13.834,51704,0
2012-07-13,13.874,13.955,13.801,13.901,61626,0
2012-07-16,13.901,13.929,13.59,13.619,63848,0
2012-07-17,13.772,13.882,13.508,13.58,38315,0
2012-07-18,13.528,13.901,13.528,13.891,31881,0
2012-07-19,13.946,14.039,13.401,13.482,60477,0
2012-07-20,13.444,13.508,13.392,13.444,44029,0
2012-07-23,13.235,13.427,13.026,13.344,34983,0
2012-07-24,13.409,13.492,12.671,12.788,49741,0
2012-07-25,12.871,12.915,12.652,12.77,43043,0
2012-07-26,12.972,13.792,12.972,13.401,211839,0
2012-07-27,12.213,13.801,12.213,13.709,153448,0
2012-07-30,13.674,13.891,13.28,13.435,56004,0
2012-07-31,13.417,13.508,13.217,13.235,43032,0
2012-08-01,13.335,13.474,12.725,12.725,216228,0
2012-08-02,12.762,12.779,12.634,12.698,58833,0
2012-08-03,12.943,13.372,12.852,13.317,52801,0
2012-08-06,13.335,13.6,13.28,13.454,49114,0
2012-08-07,13.537,13.756,13.417,13.57,66621,0
2012-08-08,13.474,13.498,13.081,13.244,27751,0
2012-08-09,13.17,13.244,13.062,13.101,19677,0
2012-08-10,13.081,13.117,12.852,12.906,18250,0
2012-08-13,12.906,12.989,12.734,12.852,21965,0
2012-08-14,12.889,12.98,12.725,12.743,35698,0
2012-08-15,12.77,13.28,12.678,13.263,67266,0
2012-08-16,13.289,13.674,13.208,13.59,57631,0
2012-08-17,13.545,13.719,13.364,13.69,44182,0
2012-08-20,13.69,13.801,13.354,13.682,24570,0
2012-08-21,13.763,13.882,13.498,13.6,58456,0
2012-08-22,13.552,13.58,13.17,13.444,22475,0
2012-08-23,13.401,13.401,13.081,13.179,24815,0
2012-08-24,13.101,13.226,12.98,13.101,31138,0
2012-08-27,13.101,13.127,12.972,13.109,22414,0
2012-08-28,13.052,13.545,12.972,13.498,37494,0
2012-08-29,13.537,13.666,13.392,13.552,23859,0
2012-08-30,13.435,13.435,13.136,13.244,12548,0
2012-08-31,13.392,13.444,13.101,13.392,45138,0
2012-09-04,13.454,14.567,13.454,14.503,229391,0
2012-09-05,14.338,14.356,13.69,13.801,109499,0
2012-09-06,13.864,14.109,13.729,14.056,147792,0
2012-09-07,14.129,14.139,13.763,13.834,37966,0
2012-09-10,13.864,14.039,13.636,13.982,35021,0
2012-09-11,13.955,14.139,13.854,14.1,35398,0
2012-09-12,13.882,14.074,13.772,13.964,26462,0
2012-09-13,13.946,14.246,13.682,13.929,71063,0
2012-09-14,14.039,14.483,14.039,14.284,94270,0
2012-09-17,14.193,14.347,13.946,14.275,32035,0
2012-09-18,16.079,16.079,14.303,14.429,40764,0
2012-09-19,14.448,14.539,13.992,14.448,85897,0
2012-09-20,14.457,14.457,14.219,14.246,80643,0
2012-09-21,14.585,14.585,14.237,14.33,97308,0
2012-09-24,14.313,14.402,14.056,14.284,38401,0
2012-09-25,14.374,14.383,14.1,14.166,91128,0
2012-09-26,14.185,14.275,14.074,14.176,56396,0
2012-09-27,14.266,14.365,14.21,14.33,70709,0
2012-09-28,14.237,14.493,14.166,14.383,61840,0
2012-10-01,14.412,14.576,13.834,14.176,129749,0
2012-10-02,14.227,14.402,14.227,14.347,34192,0
2012-10-03,14.356,14.483,14.166,14.365,26423,0
2012-10-04,14.383,14.383,14.109,14.347,58626,0
2012-10-05,14.393,14.483,14.303,14.303,77737,0
2012-10-08,14.237,14.293,14.109,14.119,19933,0
2012-10-09,14.082,14.129,13.955,13.992,27000,0
2012-10-10,13.982,14.048,13.891,13.992,18227,0
2012-10-11,14.048,14.074,13.946,14.029,17461,0
2012-10-12,13.992,14.109,13.92,14.056,10237,0
2012-10-15,14.109,14.246,14.039,14.219,14569,0
2012-10-16,14.219,14.219,13.946,14.21,36038,0
2012-10-17,14.185,14.457,14.1,14.313,44755,0
2012-10-18,14.313,14.313,13.874,14.039,85397,0
2012-10-19,13.91,14.039,13.699,13.817,40659,0
2012-10-22,13.756,14.393,13.756,13.946,25258,0
2012-10-23,13.882,13.882,13.537,13.817,36232,0
2012-10-24,13.834,13.844,13.492,13.69,29623,0
2012-10-25,14.256,15.696,14.256,15.523,469645,0
2012-10-26,15.589,15.678,14.948,15.541,94825,0
2012-10-31,15.95,16.407,15.669,16.362,236475,0
2012-11-01,16.472,17.51,16.253,17.51,389055,0
2012-11-02,17.421,17.556,16.954,17.082,201293,0
2012-11-05,17.138,17.317,16.798,16.992,187426,0
2012-11-06,17.072,17.308,16.882,17.22,140958,0
2012-11-07,17.091,17.109,16.764,16.854,122395,0
2012-11-08,16.726,16.854,16.407,16.407,60043,0
2012-11-09,16.261,16.652,16.253,16.407,130861,0
2012-11-12,16.389,16.499,16.18,16.499,57956,0
2012-11-13,16.269,16.572,16.233,16.316,47767,0
2012-11-14,16.362,16.362,15.969,16.007,49644,0
2012-11-15,15.872,16.217,15.743,16.144,64880,0
2012-11-16,16.233,16.607,15.959,16.426,82170,0
2012-11-19,16.499,16.755,16.407,16.736,65858,0
2012-11-20,16.645,16.726,16.426,16.597,36932,0
2012-11-21,16.671,17.091,16.445,17.072,57766,0
2012-11-23,17.393,17.393,16.954,17.129,35434,0
2012-11-26,16.243,17.739,16.243,17.549,116152,0
2012-11-27,17.628,18.049,17.619,17.956,131534,0
2012-11-28,18.059,18.059,17.611,17.876,64921,0
2012-11-29,18.085,18.12,17.812,17.973,52673,0
2012-11-30,18.022,18.022,17.729,17.794,105458,0
2012-12-03,18.176,18.176,17.729,17.857,69901,0
2012-12-04,17.857,18.04,17.692,18.012,128034,0
2012-12-05,18.003,18.049,17.501,17.501,134049,0
2012-12-06,17.549,17.628,17.317,17.51,62012,0
2012-12-07,17.647,17.739,17.346,17.619,35737,0
2012-12-10,17.709,17.748,17.437,17.692,47553,0
2012-12-11,17.857,17.993,17.501,17.948,71808,0
2012-12-12,18.003,18.003,17.739,17.804,39698,0
2012-12-13,17.866,17.866,17.473,17.666,16567,0
2012-12-14,17.573,17.756,17.54,17.611,32630,0
2012-12-17,17.729,18.069,17.637,17.821,82661,0
2012-12-18,17.821,17.948,17.657,17.804,67900,0
2012-12-19,17.709,17.709,17.445,17.549,44704,0
2012-12-20,17.556,17.784,17.317,17.774,66453,0
2012-12-21,17.756,17.756,17.327,17.327,173039,0
2012-12-24,17.274,17.774,17.082,17.774,42221,0
2012-12-26,17.784,17.784,17.317,17.564,62519,0
2012-12-27,17.549,17.729,17.317,17.611,38945,0
2012-12-28,16.717,17.683,16.717,17.564,32601,0
2012-12-31,17.52,17.683,17.336,17.637,57538,0
2013-01-02,17.837,18.022,17.666,17.837,190845,0
2013-01-03,17.876,17.911,17.784,17.837,52393,0
2013-01-04,17.866,17.866,17.756,17.812,38389,0
2013-01-07,17.729,17.729,16.992,17.229,83511,0
2013-01-08,17.181,17.355,17.091,17.317,100362,0
2013-01-09,17.412,17.549,17.274,17.364,38516,0
2013-01-10,17.383,17.383,17.052,17.274,45510,0
2013-01-11,17.181,17.403,17.147,17.265,74311,0
2013-01-14,17.173,17.265,17.129,17.229,52275,0
2013-01-15,17.138,17.274,17.101,17.229,42828,0
2013-01-16,17.19,17.317,17.043,17.283,63170,0
2013-01-17,17.237,17.647,17.237,17.591,71472,0
2013-01-18,17.53,17.794,17.473,17.729,81421,0
2013-01-22,17.676,17.847,17.549,17.784,63680,0
2013-01-23,17.804,17.931,17.619,17.719,97693,0
2013-01-24,17.719,17.812,17.473,17.619,72240,0
2013-01-25,17.637,17.637,17.265,17.373,80228,0
2013-01-28,17.355,17.403,17.155,17.292,74387,0
2013-01-29,17.292,17.445,17.22,17.327,100105,0
2013-01-30,17.355,17.355,17.043,17.138,67758,0
2013-01-31,17.274,17.283,16.288,17.119,93217,0
2013-02-01,17.21,17.21,16.974,17.119,123396,0
2013-02-04,17.062,17.274,17.001,17.19,85710,0
2013-02-05,17.246,17.317,17.072,17.237,71082,0
2013-02-06,17.147,17.308,17.043,17.265,39294,0
2013-02-07,17.229,17.229,16.872,17.072,27717,0
2013-02-08,17.062,17.283,16.891,16.908,59765,0
2013-02-11,17.229,17.283,16.625,16.808,40331,0
2013-02-12,16.808,16.808,16.652,16.746,94156,0
2013-02-13,16.71,16.798,16.661,16.764,66902,0
2013-02-14,16.661,16.872,16.645,16.755,80600,0
2013-02-15,16.845,16.9,16.736,16.854,137644,0
2013-02-19,17.01,17.283,17.001,17.229,68926,0
2013-02-20,17.229,17.346,17.21,17.21,104879,0
2013-02-21,17.246,17.901,16.316,16.827,475066,0
2013-02-22,16.945,17.383,16.845,17.336,115030,0
2013-02-25,17.364,17.383,16.71,16.798,112911,0
2013-02-26,16.845,17.001,16.625,16.671,113116,0
2013-02-27,16.726,17.072,16.407,16.915,123004,0
2013-02-28,16.882,16.954,16.625,16.726,82174,0
2013-03-01,16.635,16.982,16.509,16.891,70650,0
2013-03-04,16.798,16.872,16.371,16.616,77077,0
2013-03-05,16.587,16.872,16.49,16.781,80867,0
2013-03-06,16.827,16.827,16.407,16.587,43528,0
2013-03-07,16.572,16.717,16.224,16.544,126218,0
2013-03-08,16.681,16.845,16.534,16.781,96215,0
2013-03-11,16.755,16.862,16.581,16.827,59695,0
2013-03-12,16.755,16.954,16.681,16.854,238572,0
2013-03-13,16.862,16.935,16.69,16.891,115632,0
2013-03-14,16.862,17.21,16.808,17.21,81845,0
2013-03-15,17.21,17.455,17.101,17.317,284527,0
2013-03-18,17.19,17.473,17.19,17.383,43675,0
2013-03-19,17.393,17.501,17.292,17.412,95881,0
2013-03-20,17.501,17.676,17.383,17.628,50374,0
2013-03-21,17.501,17.666,17.393,17.591,62008,0
2013-03-22,17.619,17.676,17.393,17.52,55882,0
2013-03-25,17.51,17.591,17.364,17.54,42643,0
2013-03-26,17.611,17.921,17.403,17.901,68843,0
2013-03-27,17.857,17.857,17.383,17.601,56616,0
2013-03-28,17.692,17.692,17.412,17.619,40491,0
2013-04-01,17.611,17.683,17.437,17.52,59278,0
2013-04-02,17.657,17.709,17.274,17.336,49320,0
2013-04-03,17.327,17.564,16.837,16.862,125879,0
2013-04-04,16.818,17.028,16.764,16.954,89404,0
2013-04-05,16.607,17.51,16.607,17.062,59175,0
2013-04-08,17.164,17.292,16.789,17.246,33564,0
2013-04-09,17.138,17.138,16.717,16.854,57782,0
2013-04-10,16.781,17.043,16.736,16.992,64611,0
2013-04-11,16.954,17.037,16.845,16.882,94686,0
2013-04-12,16.882,17.091,16.773,16.908,57954,0
2013-04-15,16.9,16.915,16.389,16.472,127884,0
2013-04-16,16.544,16.781,16.407,16.726,59777,0
2013-04-17,16.635,16.945,16.417,16.726,53944,0
2013-04-18,16.681,16.827,16.481,16.544,39505,0
2013-04-19,16.481,16.652,16.407,16.462,94132,0
2013-04-22,16.587,16.587,16.307,16.362,63257,0
2013-04-23,16.453,16.808,16.453,16.798,27621,0
2013-04-24,16.808,16.891,16.499,16.717,51156,0
2013-04-25,17.756,18.003,16.872,17.129,234100,0
2013-04-26,17.173,17.676,17.028,17.501,115916,0
2013-04-29,17.676,17.739,17.317,17.583,46352,0
2013-04-30,17.619,17.7,17.346,17.657,112619,0
2013-05-01,16.224,17.445,16.224,17.22,197168,0
2013-05-02,17.412,17.821,17.265,17.756,79418,0
2013-05-03,17.847,18.229,17.766,18.203,102819,0
2013-05-06,18.185,18.476,18.085,18.468,72297,0
2013-05-07,18.476,18.986,18.43,18.986,119934,0
2013-05-08,18.832,19.152,18.731,19.152,95304,0
2013-05-09,19.096,19.216,18.823,19.005,57633,0
2013-05-10,19.087,19.216,18.494,19.207,62693,0
2013-05-13,19.161,19.279,18.622,18.896,63458,0
2013-05-14,19.04,19.188,18.96,19.188,114978,0
2013-05-15,19.05,19.05,17.355,19.04,65964,0
2013-05-16,19.087,19.505,19.014,19.368,74469,0
2013-05-17,19.505,19.854,19.325,19.745,78964,0
2013-05-20,19.64,19.778,19.352,19.625,60963,0
2013-05-21,19.562,19.601,19.289,19.505,33630,0
2013-05-22,19.463,19.769,19.241,19.397,60287,0
2013-05-23,19.279,19.463,19.096,19.224,66344,0
2013-05-24,19.17,19.241,18.896,19.232,59927,0
2013-05-28,19.368,19.864,19.279,19.453,51529,0
2013-05-29,19.36,19.36,19.114,19.114,28106,0
2013-05-30,19.114,19.48,19.114,19.463,18670,0
2013-05-31,19.325,19.505,19.143,19.289,55303,0
2013-06-03,19.289,19.64,19.143,19.601,115223,0
2013-06-04,19.562,19.609,19.197,19.325,94296,0
2013-06-05,19.325,19.378,19.087,19.17,87337,0
2013-06-06,19.18,19.453,19.114,19.453,59997,0
2013-06-07,19.591,20,19.415,19.907,99351,0
2013-06-10,19.916,20.783,19.707,20.673,212196,0
2013-06-11,20.582,21.238,20.51,20.801,257899,0
2013-06-12,20.983,21.12,20.765,20.81,362660,0
2013-06-13,20.847,21.394,20.663,21.276,134271,0
2013-06-14,21.276,21.64,21.247,21.559,241283,0
2013-06-17,21.521,22.206,21.475,21.959,284861,0
2013-06-18,22.049,22.552,21.858,22.361,166172,0
2013-06-19,22.352,22.578,21.649,21.695,139281,0
2013-06-20,21.511,21.603,21.011,21.375,222373,0
2013-06-21,21.439,22.032,21.375,21.74,164980,0
2013-06-24,21.568,21.603,21.084,21.394,49312,0
2013-06-25,21.785,21.785,21.074,21.21,68744,0
2013-06-26,21.32,21.568,21.276,21.531,79446,0
2013-06-27,21.649,21.95,21.568,21.942,60374,0
2013-06-28,21.831,22.333,21.603,21.848,170557,0
2013-07-01,21.876,22.15,21.848,22.049,92188,0
2013-07-02,22.049,22.297,21.867,22.277,144762,0
2013-07-03,22.249,22.522,22.122,22.424,44367,0
2013-07-05,22.786,23.317,22.45,23.253,68608,0
2013-07-08,23.381,23.7,23.026,23.134,94545,0
2013-07-09,23.245,23.282,22.806,23.08,76408,0
2013-07-10,23.034,23.218,22.714,22.751,143601,0
2013-07-11,23.051,23.143,22.598,23.026,111095,0
2013-07-12,23.088,23.088,22.606,22.87,52985,0
2013-07-15,22.954,23.124,22.769,22.889,99958,0
2013-07-16,22.963,22.963,22.606,22.68,53089,0
2013-07-17,22.552,22.698,22.268,22.369,62600,0
2013-07-18,22.377,22.513,22.323,22.469,88114,0
2013-07-19,22.361,22.68,22.352,22.598,119392,0
2013-07-22,22.598,22.642,22.323,22.414,57470,0
2013-07-23,22.414,22.642,22.352,22.633,69484,0
2013-07-24,22.68,22.769,22.023,22.068,137618,0
2013-07-25,22.078,22.424,21.933,22.15,97095,0
2013-07-26,21.933,21.976,21.695,21.822,44908,0
2013-07-29,21.703,21.822,21.348,21.568,95117,0
2013-07-30,21.138,21.511,18.869,21.465,148456,0
2013-07-31,21.603,22.625,21.54,22.478,140442,0
2013-08-01,22.786,22.825,22.513,22.751,104618,0
2013-08-02,22.606,22.786,22.396,22.698,87094,0
2013-08-05,22.734,22.852,22.469,22.698,80696,0
2013-08-06,22.698,22.786,22.059,22.532,68645,0
2013-08-07,22.396,22.714,22.333,22.46,48620,0
2013-08-08,22.67,22.786,22.424,22.69,38683,0
2013-08-09,22.66,22.806,21.986,22.361,62494,0
2013-08-12,22.112,22.297,20.884,22.287,77851,0
2013-08-13,22.369,22.69,22.187,22.478,56306,0
2013-08-14,22.424,22.769,22.049,22.112,30874,0
2013-08-15,21.904,22.352,21.502,21.785,63581,0
2013-08-16,21.631,21.758,21.011,21.295,93420,0
2013-08-19,21.295,21.456,20.884,20.918,53680,0
2013-08-20,21.002,21.465,20.983,21.439,50520,0
2013-08-21,21.348,21.923,21.102,21.64,37600,0
2013-08-22,21.848,21.876,21.676,21.876,24696,0
2013-08-23,21.876,22.023,21.785,21.804,48433,0
2013-08-26,21.804,21.876,21.631,21.794,51699,0
2013-08-27,21.686,21.876,21.238,21.421,42027,0
2013-08-28,21.348,21.511,21.03,21.356,37212,0
2013-08-29,21.384,21.996,21.247,21.876,94535,0
2013-08-30,21.794,21.876,21.32,21.621,69195,0
2013-09-03,21.848,22.087,21.593,21.933,108132,0
2013-09-04,20.6,22.496,20.246,22.432,44420,0
2013-09-05,22.504,22.707,21.876,22.15,53128,0
2013-09-06,22.297,22.734,21.831,22.561,42544,0
2013-09-09,22.496,22.743,21.785,22.625,52745,0
2013-09-10,22.734,22.87,22.66,22.76,76494,0
2013-09-11,22.578,22.905,22.478,22.707,71996,0
2013-09-12,22.734,22.897,22.361,22.469,79659,0
2013-09-13,22.606,22.69,22.352,22.57,39924,0
2013-09-16,22.698,22.698,22.343,22.441,107269,0
2013-09-17,22.441,22.734,22.239,22.698,31724,0
2013-09-18,22.698,22.776,22.122,22.552,70618,0
2013-09-19,22.68,22.714,22.504,22.598,31048,0
2013-09-20,22.504,22.68,22.305,22.352,104004,0
2013-09-23,22.441,22.707,22.305,22.542,58268,0
2013-09-24,22.642,22.68,22.216,22.305,55035,0
2013-09-25,22.406,22.561,21.812,21.822,38305,0
2013-09-26,21.942,22.049,21.158,21.375,72171,0
2013-09-27,21.181,21.583,20.966,21.549,60374,0
2013-09-30,21.257,22.003,21.084,21.676,92277,0
2013-10-01,21.73,22.003,21.73,21.876,53757,0
2013-10-02,21.649,22.169,21.649,22.039,36740,0
2013-10-03,21.959,22.039,21.631,21.812,51304,0
2013-10-04,21.758,21.942,21.511,21.785,38999,0
2013-10-07,21.64,21.959,21.181,21.402,39801,0
2013-10-08,21.257,21.748,20.82,21.112,62260,0
2013-10-09,21.174,21.174,20.637,21.055,54970,0
2013-10-10,21.384,21.831,21.384,21.583,70070,0
2013-10-11,21.456,21.867,21.456,21.812,39498,0
2013-10-14,21.603,21.858,21.549,21.785,51756,0
2013-10-15,21.785,21.794,21.366,21.384,25535,0
2013-10-16,20.864,20.864,18.358,19.17,533980,0
2013-10-17,19.18,20.264,18.951,20.264,285009,0
2013-10-18,20.519,20.519,19.934,20.343,208515,0
2013-10-21,20.343,20.353,19.873,19.916,102733,0
2013-10-22,19.943,20.009,19.788,19.916,137290,0
2013-10-23,19.762,20.035,19.67,19.873,49020,0
2013-10-24,19.953,20.237,19.707,20.018,62224,0
2013-10-25,20.118,20.118,19.505,19.707,88606,0
2013-10-28,19.66,19.982,18.86,19.982,91778,0
2013-10-29,20.491,20.51,19.433,19.762,169733,0
2013-10-30,19.834,19.834,19.368,19.463,85010,0
2013-10-31,19.424,19.679,19.297,19.463,91385,0
2013-11-01,19.424,19.907,19.143,19.834,118771,0
2013-11-04,19.769,19.769,19.143,19.325,68627,0
2013-11-05,19.289,19.601,19.188,19.216,157817,0
2013-11-06,19.397,19.798,19.069,19.514,50269,0
2013-11-07,19.543,19.697,19.105,19.143,74923,0
2013-11-08,19.114,19.289,18.915,18.995,97427,0
2013-11-11,18.896,19.096,18.896,18.915,56951,0
2013-11-12,18.906,19.232,18.777,18.915,38064,0
2013-11-13,18.777,19.133,18.767,19.079,52749,0
2013-11-14,19.014,19.387,18.944,19.297,23236,0
2013-11-15,19.26,19.737,18.934,19.633,49589,0
2013-11-18,19.64,19.972,19.415,19.717,43657,0
2013-11-19,19.67,20.052,19.505,19.816,61145,0
2013-11-20,19.844,19.844,19.562,19.807,36567,0
2013-11-21,19.953,20.428,19.89,20.228,49420,0
2013-11-22,20.291,20.673,19.953,20.628,34920,0
2013-11-25,20.618,20.864,20.282,20.718,30214,0
2013-11-26,20.791,20.918,20.51,20.755,30423,0
2013-11-27,20.709,20.966,20.646,20.946,50245,0
2013-11-29,20.966,20.966,20.874,20.966,43337,0
2013-12-02,20.783,20.81,20.51,20.618,61353,0
2013-12-03,20.528,20.582,20.098,20.237,62939,0
2013-12-04,20.218,20.663,19.864,20.299,40281,0
2013-12-05,20.353,20.565,20.198,20.481,10882,0
2013-12-06,20.727,20.82,20.455,20.555,20620,0
2013-12-09,20.555,20.609,20.191,20.272,41534,0
2013-12-10,20.372,20.382,19.864,19.991,42071,0
2013-12-11,20.069,20.069,19.463,19.591,70715,0
2013-12-12,19.625,19.625,19.05,19.17,78994,0
2013-12-13,19.17,19.514,18.96,19.27,31026,0
2013-12-16,19.17,19.505,19.152,19.406,61904,0
2013-12-17,19.489,19.609,19.232,19.496,40041,0
2013-12-18,19.463,19.854,19.216,19.769,51261,0
2013-12-19,19.697,19.769,19.368,19.397,38926,0
2013-12-20,19.387,19.788,18.814,19.087,217155,0
2013-12-23,19.096,19.571,19.096,19.443,39904,0
2013-12-24,19.514,19.737,19.197,19.601,18774,0
2013-12-26,19.616,19.864,19.26,19.333,18800,0
2013-12-27,19.424,19.471,19.04,19.27,57752,0
2013-12-30,19.27,19.707,19.123,19.207,29105,0
2013-12-31,19.161,19.514,19.123,19.143,60213,0
2014-01-02,19.04,19.105,18.869,18.934,71774,0
2014-01-03,18.869,18.924,18.212,18.522,99169,0
2014-01-06,18.559,18.559,17.921,18.022,116929,0
2014-01-07,18.03,18.258,17.993,18.212,93127,0
2014-01-08,18.157,18.276,18.012,18.049,83796,0
2014-01-09,18.059,18.101,17.948,17.964,63309,0
2014-01-10,17.956,18.012,17.866,17.94,104074,0
2014-01-13,17.847,17.956,17.491,17.794,91282,0
2014-01-14,17.829,17.956,17.774,17.857,53714,0
2014-01-15,17.866,18.229,17.821,18.166,145231,0
2014-01-16,18.229,19.069,18.229,19.014,174015,0
2014-01-17,19.059,19.216,18.795,18.814,42135,0
2014-01-21,18.587,19.032,18.587,18.86,81467,0
2014-01-22,18.915,19.216,18.869,19.152,68430,0
2014-01-23,19.087,19.087,18.758,18.96,57298,0
2014-01-24,18.823,18.96,18.55,18.75,52865,0
2014-01-27,18.731,18.795,18.412,18.587,83151,0
2014-01-28,18.649,18.951,18.494,18.888,66782,0
2014-01-29,18.758,19.26,18.641,18.934,72416,0
2014-01-30,19.023,19.697,19.023,19.581,91501,0
2014-01-31,19.415,19.753,19.224,19.633,62170,0
2014-02-03,19.633,19.66,19.453,19.601,119381,0
2014-02-04,19.64,19.798,19.378,19.625,67845,0
2014-02-05,19.926,19.926,18.995,19.152,74197,0
2014-02-06,19.133,19.343,19.096,19.316,73045,0
2014-02-07,19.316,19.571,19.17,19.571,61295,0
2014-02-10,19.489,19.489,19.096,19.18,73015,0
2014-02-11,19.241,19.496,19.161,19.297,52475,0
2014-02-12,19.297,19.471,19.143,19.241,43260,0
2014-02-13,19.152,19.707,19.059,19.562,30175,0
2014-02-14,19.609,19.907,19.325,19.625,24301,0
2014-02-18,19.66,20.59,19.66,20.59,62489,0
2014-02-19,20.455,20.956,20.436,20.555,85537,0
2014-02-20,20.801,20.91,20.59,20.801,59921,0
2014-02-21,21.021,22.786,20.555,21.2,292833,0
2014-02-24,21.312,21.431,20.946,20.983,148629,0
2014-02-25,21.055,21.055,20.966,21.021,63956,0
2014-02-26,21.129,21.465,20.856,21.356,134210,0
2014-02-27,21.247,21.421,20.91,21.384,60820,0
2014-02-28,21.475,21.475,21.074,21.229,118339,0
2014-03-03,21.148,21.456,20.946,21.402,97134,0
2014-03-04,21.64,22.642,21.64,22.013,193976,0
2014-03-05,21.95,22.087,21.366,21.676,93913,0
2014-03-06,21.73,22.231,21.676,22.222,60461,0
2014-03-07,22.333,22.333,21.886,22.15,100074,0
2014-03-10,22.039,22.222,21.996,22.222,33252,0
2014-03-11,22.343,22.396,21.933,22.206,48235,0
2014-03-12,22.16,22.268,21.933,22.196,68770,0
2014-03-13,22.196,23.218,22.187,22.776,431775,0
2014-03-14,22.769,23.591,22.698,23.462,116116,0
2014-03-17,23.415,23.953,23.253,23.627,90811,0
2014-03-18,23.535,23.7,23.308,23.49,86404,0
2014-03-19,23.526,23.535,22.714,22.924,112408,0
2014-03-20,22.99,23.208,22.76,22.879,54069,0
2014-03-21,22.806,23.308,22.786,22.999,127340,0
2014-03-24,22.999,23.245,22.786,22.944,71502,0
2014-03-25,23.161,23.245,22.852,23.07,29438,0
2014-03-26,23.245,23.245,22.532,22.616,84693,0
2014-03-27,22.642,22.751,22.542,22.66,35648,0
2014-03-28,22.57,22.934,22.478,22.905,54930,0
2014-03-31,22.897,23.7,22.897,23.7,84119,0
2014-04-01,23.79,24.383,23.627,24.318,115406,0
2014-04-02,24.383,24.821,24.12,24.739,72855,0
2014-04-03,24.684,24.93,24.493,24.639,84992,0
2014-04-04,24.857,25.24,24.055,24.446,216215,0
2014-04-07,24.473,24.511,23.325,23.334,119778,0
2014-04-08,23.407,24.274,23.282,23.781,127808,0
2014-04-09,23.953,24.575,23.381,24.328,132420,0
2014-04-10,24.383,24.61,24.156,24.437,156849,0
2014-04-11,24.274,24.93,24.101,24.566,227473,0
2014-04-14,24.857,25.04,24.284,24.437,79399,0
2014-04-15,24.52,24.52,23.873,24.337,89675,0
2014-04-16,24.575,24.784,24.401,24.593,85688,0
2014-04-17,24.566,24.993,24.428,24.803,121056,0
2014-04-21,24.702,25.023,24.174,24.794,52380,0
2014-04-22,24.767,24.93,24.694,24.83,47754,0
2014-04-23,24.694,24.803,24.411,24.483,42459,0
2014-04-24,24.702,24.702,24.165,24.455,57678,0
2014-04-25,24.265,24.575,23.865,24.001,60507,0
2014-04-28,24.029,24.411,23.7,24.037,78739,0
2014-04-29,24.209,24.61,23.7,24.2,294332,0
2014-04-30,24.228,24.311,23.509,24.311,62026,0
2014-05-01,23.171,23.609,21.969,22.616,498352,0
2014-05-02,22.578,22.99,22.441,22.963,102239,0
2014-05-05,22.769,22.98,22.206,22.905,101055,0
2014-05-06,22.776,23.334,22.57,22.751,98258,0
2014-05-07,22.776,22.98,22.343,22.879,57147,0
2014-05-08,22.98,23.517,22.522,22.65,60828,0
2014-05-09,22.488,22.87,22.488,22.751,57122,0
2014-05-12,22.954,23.9,22.954,23.808,82830,0
2014-05-13,23.79,24.575,23.263,23.48,78488,0
2014-05-14,23.709,24.037,23.29,23.308,149646,0
2014-05-15,23.143,23.253,22.68,22.944,134407,0
2014-05-16,22.852,23.873,22.277,23.865,185197,0
2014-05-19,23.846,24.593,23.719,24.53,72207,0
2014-05-20,24.366,24.455,23.48,23.591,87596,0
2014-05-21,23.9,23.9,23.179,23.591,50932,0
2014-05-22,23.544,24.037,23.454,23.873,40388,0
2014-05-23,23.973,24.464,23.526,24.337,73682,0
2014-05-27,24.575,24.694,24.001,24.464,40696,0
2014-05-28,24.337,24.61,23.763,24.265,42241,0
2014-05-29,24.446,24.885,24.292,24.61,76568,0
2014-05-30,24.72,24.72,24.366,24.566,34511,0
2014-06-02,24.657,24.702,24.228,24.383,61925,0
2014-06-03,24.247,24.666,24.081,24.52,73573,0
2014-06-04,24.383,25.013,24.347,24.702,62687,0
2014-06-05,24.812,25.521,24.566,25.434,49126,0
2014-06-06,25.521,25.521,25.295,25.434,80224,0
2014-06-09,25.378,25.513,25.348,25.485,59343,0
2014-06-10,25.322,25.494,25.13,25.434,36389,0
2014-06-11,25.23,25.24,24.921,25.104,43633,0
2014-06-12,25.023,25.322,24.702,24.847,34486,0
2014-06-13,25.013,25.013,24.483,24.775,55973,0
2014-06-16,24.566,25.023,24.437,24.666,31594,0
2014-06-17,24.502,24.502,24.156,24.383,230481,0
2014-06-18,24.376,24.437,24.156,24.347,44595,0
2014-06-19,24.228,24.657,23.846,24.428,112775,0
2014-06-20,24.52,24.52,23.937,24.256,85678,0
2014-06-23,23.654,24.292,23.637,24.137,51365,0
2014-06-24,24.055,24.428,23.928,24.029,102458,0
2014-06-25,23.808,24.081,23.609,23.963,98403,0
2014-06-26,23.937,24.064,23.637,23.837,34348,0
2014-06-27,23.654,24.181,22.99,24.128,200508,0
2014-06-30,24.029,24.383,23.729,24.284,129933,0
2014-07-01,24.383,24.966,23.992,24.548,298889,0
2014-07-02,24.502,24.821,24.473,24.639,100712,0
2014-07-03,24.803,24.912,24.657,24.866,18520,0
2014-07-07,24.694,24.784,24.428,24.583,46915,0
2014-07-08,24.593,24.639,24.292,24.539,244993,0
2014-07-09,24.539,24.93,24.383,24.866,161502,0
2014-07-10,24.437,24.948,23.945,24.511,324954,0
2014-07-11,24.383,24.794,23.719,23.79,173667,0
2014-07-14,24.091,24.091,23.744,23.817,46291,0
2014-07-15,23.8,23.9,22.369,22.478,1376080,0
2014-07-16,22.66,22.734,22.087,22.377,115739,0
2014-07-17,22.216,22.315,21.858,21.996,77537,0
2014-07-18,21.895,22.068,21.421,21.848,68559,0
2014-07-21,21.804,21.969,21.502,21.758,97489,0
2014-07-22,21.804,21.804,21.421,21.686,217180,0
2014-07-23,21.631,21.649,21.064,21.247,97078,0
2014-07-24,21.366,21.375,20.874,20.966,92690,0
2014-07-25,20.718,20.927,20.51,20.582,108404,0
2014-07-28,20.51,20.656,20.382,20.555,112909,0
2014-07-29,20.59,20.82,20.528,20.737,66078,0
2014-07-30,20.839,21.074,20.737,21.047,105919,0
2014-07-31,22.65,24.274,22.552,23.737,454148,0
2014-08-01,23.763,23.963,23.609,23.856,239777,0
2014-08-04,23.535,23.909,23.535,23.7,92793,0
2014-08-05,23.69,23.772,23.444,23.729,77404,0
2014-08-06,23.709,24.274,23.517,24.137,77143,0
2014-08-07,24.284,24.318,23.637,23.719,52771,0
2014-08-08,23.753,24.019,23.609,23.953,45016,0
2014-08-11,24.009,24.376,23.763,24.137,56707,0
2014-08-12,23.992,24.11,23.6,23.719,68295,0
2014-08-13,23.654,23.963,22.496,23.744,33571,0
2014-08-14,23.846,24.073,23.591,23.9,49536,0
2014-08-15,24.19,24.19,22.99,23.945,89120,0
2014-08-18,24.11,25.266,23.982,24.812,154401,0
2014-08-19,24.767,25.066,24.647,24.939,41713,0
2014-08-20,24.838,25.15,24.61,24.857,80834,0
2014-08-21,24.63,25.368,24.63,25.322,68550,0
2014-08-22,25.322,25.485,24.966,25.314,73071,0
2014-08-25,25.385,25.521,25.112,25.405,22669,0
2014-08-26,25.434,25.622,24.748,24.903,136055,0
2014-08-27,24.885,25.104,24.566,24.93,33685,0
2014-08-28,24.711,25.14,24.62,25.013,32699,0
2014-08-29,24.984,25.276,24.729,25.159,35385,0
2014-09-02,25.33,25.451,24.838,25.314,51137,0
2014-09-03,25.385,25.733,25.076,25.596,151740,0
2014-09-04,25.724,25.724,25.414,25.467,96837,0
2014-09-05,25.34,25.905,25.33,25.697,38741,0
2014-09-08,25.76,25.813,25.305,25.604,29262,0
2014-09-09,25.503,25.521,25.24,25.358,44346,0
2014-09-10,25.285,25.424,25.15,25.314,36728,0
2014-09-11,25.13,25.14,24.694,24.758,63039,0
2014-09-12,24.83,24.866,24.566,24.657,58101,0
2014-09-15,24.61,24.675,24.209,24.383,39481,0
2014-09-16,24.401,24.483,23.928,24.376,39125,0
2014-09-17,24.311,25.24,24.311,25.104,73936,0
2014-09-18,25.066,25.459,24.984,25.295,43047,0
2014-09-19,25.322,25.579,24.52,24.794,68367,0
2014-09-22,24.61,24.939,24.401,24.702,56502,0
2014-09-23,24.729,24.876,24.558,24.61,59282,0
2014-09-24,24.366,24.821,24.366,24.72,29184,0
2014-09-25,24.357,24.601,24.029,24.256,63056,0
2014-09-26,24.292,24.61,24.292,24.61,46046,0
2014-09-29,24.393,24.566,23.963,24.428,50175,0
2014-09-30,24.483,24.483,23.928,23.937,77815,0
2014-10-01,23.8,23.928,23.48,23.644,112331,0
2014-10-02,23.709,24.037,23.7,23.992,47151,0
2014-10-03,24.265,24.455,24.256,24.337,34155,0
2014-10-06,24.302,24.302,23.753,23.846,36775,0
2014-10-07,23.709,24.001,23.517,23.535,48022,0
2014-10-08,23.454,24.228,23.344,24.12,43050,0
2014-10-09,24.037,24.218,23.591,23.781,58377,0
2014-10-10,23.68,24.52,23.472,23.781,60492,0
2014-10-13,23.937,24.42,23.781,24.009,78962,0
2014-10-14,24.265,24.566,23.953,24.539,96829,0
2014-10-15,24.091,24.729,24.064,24.411,114474,0
2014-10-16,24.2,24.464,24.156,24.265,49105,0
2014-10-17,24.464,24.61,24.081,24.357,83644,0
2014-10-20,24.357,25.031,24.357,24.758,119959,0
2014-10-21,24.803,25.066,24.767,25.04,45659,0
2014-10-22,25.14,25.14,24.318,24.42,27499,0
2014-10-23,24.583,24.83,24.446,24.62,38867,0
2014-10-24,24.702,24.894,24.376,24.539,26637,0
2014-10-27,24.393,24.464,23.982,24.228,62505,0
2014-10-28,24.209,24.93,24.209,24.812,82018,0
2014-10-29,24.957,25.178,24.694,25.031,108704,0
2014-10-30,24.975,25.923,24.912,25.66,198058,0
2014-10-31,26.051,26.352,25.669,26.206,98818,0
2014-11-03,26.186,26.47,26.089,26.29,170635,0
2014-11-04,24.729,25.715,24.147,25.707,301231,0
2014-11-05,25.787,26.745,25.787,26.3,121514,0
2014-11-06,26.178,26.507,25.742,26.397,104175,0
2014-11-07,26.315,26.343,25.707,25.979,64837,0
2014-11-10,26.034,26.925,25.85,26.798,79577,0
2014-11-11,26.745,27,26.7,26.862,46173,0
2014-11-12,26.827,27.236,26.779,27.091,47620,0
2014-11-13,26.896,27.154,26.515,26.709,48716,0
2014-11-14,26.651,27.29,26.524,26.916,56536,0
2014-11-17,26.817,27.246,26.534,26.727,48920,0
2014-11-18,26.916,26.955,26.524,26.808,59887,0
2014-11-19,26.896,26.896,26.3,26.572,47553,0
2014-11-20,26.426,26.817,26.131,26.671,60940,0
2014-11-21,27.082,27.564,26.572,27.072,83428,0
2014-11-24,27.393,27.811,26.973,27.364,82012,0
2014-11-25,27.473,28.074,26.634,26.945,174520,0
2014-11-26,26.896,27.1,26.769,26.896,48846,0
2014-11-28,26.798,27.728,26.798,27.393,48765,0
2014-12-01,27.41,27.463,26.808,26.89,73771,0
2014-12-02,26.862,27.217,26.808,26.983,56666,0
2014-12-03,26.872,27.41,26.872,27.026,58529,0
2014-12-04,26.906,27.128,26.798,26.845,46444,0
2014-12-05,26.769,27.364,26.769,27.154,64905,0
2014-12-08,27.034,27.208,26.634,26.736,109336,0
2014-12-09,26.634,27.346,26.3,27.019,95828,0
2014-12-10,26.89,27.043,26.634,26.634,53385,0
2014-12-11,26.845,27.154,26.651,26.798,131539,0
2014-12-12,26.89,27.119,26.572,27.009,232526,0
2014-12-15,26.945,27.346,26.7,27.162,96248,0
2014-12-16,26.862,27.401,26.709,27.189,177242,0
2014-12-17,27.019,27.446,26.718,27.446,120460,0
2014-12-18,27.009,27.71,27.009,27.682,173073,0
2014-12-19,27.327,28.347,27.246,28.093,368799,0
2014-12-22,27.737,28.23,27.5,27.892,196186,0
2014-12-23,27.401,28.267,27.31,28.202,292239,0
2014-12-24,27.838,28.293,27.838,28.065,59017,0
2014-12-26,27.848,28.422,27.848,28.267,85225,0
2014-12-29,28.328,28.44,28.202,28.385,92374,0
2014-12-30,28.376,28.904,28.376,28.749,91840,0
2014-12-31,28.895,29.231,28.549,28.659,96211,0
2015-01-02,28.53,28.914,28.121,28.432,64363,0
2015-01-05,28.394,28.631,27.892,27.956,60481,0
2015-01-06,28.093,28.687,27.337,27.665,122059,0
2015-01-07,27.864,28.467,27.802,28.347,68425,0
2015-01-08,28.659,28.841,28.083,28.731,101671,0
2015-01-09,28.731,29.24,28.731,29.096,56931,0
2015-01-12,29.169,29.596,28.796,29.542,93067,0
2015-01-13,29.614,30.163,29.524,29.806,103591,0
2015-01-14,29.581,30.172,29.479,30.07,104167,0
2015-01-15,30.08,30.08,29.405,29.924,129853,0
2015-01-16,29.771,30.445,29.771,30.317,82552,0
2015-01-20,30.418,30.517,29.982,30.062,129841,0
2015-01-21,29.854,30.08,29.596,29.789,58458,0
2015-01-22,30.008,30.28,29.678,30.08,90574,0
2015-01-23,30.317,30.936,30.11,30.618,250808,0
2015-01-26,30.671,30.909,29.781,29.932,220541,0
2015-01-27,29.752,30.535,29.623,30.163,150484,0
2015-01-28,29.932,30.062,29.169,29.342,115152,0
2015-01-29,29.479,30.025,29.114,29.989,84103,0
2015-01-30,29.897,30.144,29.687,29.916,110686,0
2015-02-02,29.942,30.712,29.844,30.703,96305,0
2015-02-03,30.869,31.143,30.784,31.143,139852,0
2015-02-04,30.911,31.544,30.911,31.498,185411,0
2015-02-05,31.554,31.809,31.058,31.461,65049,0
2015-02-06,31.563,32.112,31.214,32.037,149766,0
2015-02-09,32.009,32.789,31.589,32.458,189097,0
2015-02-10,32.724,33.209,32.121,32.741,100796,0
2015-02-11,32.695,32.926,32.22,32.431,436026,0
2015-02-12,32.468,32.824,32.284,32.412,140955,0
2015-02-13,32.514,32.686,31.461,31.93,84920,0
2015-02-17,32.24,33.236,31.93,33.209,268382,0
2015-02-18,33.153,33.602,32.724,33.336,212281,0
2015-02-19,33.345,33.575,33.107,33.254,54960,0
2015-02-20,33.318,33.664,33.044,33.664,85535,0
2015-02-23,33.545,33.739,33.162,33.545,110072,0
2015-02-24,33.565,33.821,33.172,33.28,387232,0
2015-02-25,33.536,33.841,32.412,32.678,345581,0
2015-02-26,32.604,33.408,32.569,33.202,253489,0
2015-02-27,33.602,34.882,33.153,34.78,285527,0
2015-03-02,34.874,35.286,33.995,34.808,165870,0
2015-03-03,34.516,34.718,33.885,34.351,127052,0
2015-03-04,34.205,34.213,33.593,33.611,87910,0
2015-03-05,33.62,33.986,33.182,33.575,106715,0
2015-03-06,33.219,33.986,33.053,33.08,127161,0
2015-03-09,33.271,33.776,33.271,33.656,95343,0
2015-03-10,33.593,34.397,33.593,34.124,207091,0
2015-03-11,33.841,34.086,33.536,33.995,109995,0
2015-03-12,34.141,34.653,34.096,34.261,114588,0
2015-03-13,34.233,34.388,33.447,33.712,83317,0
2015-03-16,33.921,34.727,33.729,34.096,96765,0
2015-03-17,33.875,34.909,33.785,33.995,60028,0
2015-03-18,33.722,34.754,33.722,34.608,102560,0
2015-03-19,34.617,34.808,34.443,34.699,85395,0
2015-03-20,34.689,35.484,34.36,35.431,206216,0
2015-03-23,35.439,36.042,35.439,35.523,84957,0
2015-03-24,35.494,36.008,35.448,35.484,58278,0
2015-03-25,35.578,35.74,34.653,34.928,84848,0
2015-03-26,34.955,35.357,34.425,34.507,77633,0
2015-03-27,34.544,35.139,34.452,34.909,68775,0
2015-03-30,35.13,36.015,35.13,35.925,79817,0
2015-03-31,35.906,36.583,34.974,36.5,151192,0
2015-04-01,36.346,36.583,35.722,36.346,157995,0
2015-04-02,36.5,36.538,35.705,36.033,95343,0
2015-04-06,35.749,35.816,35.211,35.268,117980,0
2015-04-07,35.12,35.878,34.689,35.688,132237,0
2015-04-08,35.953,36.712,35.258,36.676,420303,0
2015-04-09,36.721,36.923,36.381,36.754,129612,0
2015-04-10,37.05,37.223,36.627,36.949,127490,0
2015-04-13,36.593,37.268,36.593,37.077,89877,0
2015-04-14,36.83,37.277,36.83,37.04,44065,0
2015-04-15,36.738,37.133,36.738,37.011,89342,0
2015-04-16,36.684,36.957,36.574,36.748,79157,0
2015-04-17,36.51,36.676,36.025,36.445,117980,0
2015-04-20,36.619,37.268,36.574,37.105,84994,0
2015-04-21,37.371,37.423,37.069,37.158,42418,0
2015-04-22,37.05,37.343,36.602,36.903,115014,0
2015-04-23,37.011,37.105,36.637,36.923,135581,0
2015-04-24,36.903,37.114,36.602,36.867,167996,0
2015-04-27,36.804,37.223,36.583,36.858,139627,0
2015-04-28,36.721,37.442,36.721,37.404,62568,0
2015-04-29,37.371,37.371,36.529,37.105,110653,0
2015-04-30,35.568,36.784,34.068,35.989,547793,0
2015-05-01,35.861,36.676,35.688,36.619,271162,0
2015-05-04,36.712,37.04,36.574,36.986,239673,0
2015-05-05,36.858,37.005,36.125,36.813,222289,0
2015-05-06,36.764,36.903,36.235,36.813,147782,0
2015-05-07,36.883,37.04,36.774,36.858,148466,0
2015-05-08,37.04,37.277,36.82,37.069,234971,0
2015-05-11,37.114,37.498,37.03,37.334,87144,0
2015-05-12,37.04,37.295,36.774,37.187,87920,0
2015-05-13,37.268,37.607,37.02,37.607,148775,0
2015-05-14,37.689,37.845,37.325,37.526,196812,0
2015-05-15,37.58,37.993,37.414,37.946,389771,0
2015-05-18,37.955,38.238,37.763,38.238,98700,0
2015-05-19,38.182,38.405,37.864,38.029,99505,0
2015-05-20,38.11,38.129,37.47,37.571,109685,0
2015-05-21,37.662,37.671,37.14,37.26,173931,0
2015-05-22,37.149,37.37,36.94,37.267,223656,0
2015-05-26,37.294,37.294,36.378,36.59,72158,0
2015-05-27,36.59,37.36,36.59,37.267,94763,0
2015-05-28,37.276,37.294,36.673,36.931,55367,0
2015-05-29,36.719,36.772,36.012,36.223,112536,0
2015-06-01,36.223,36.251,35.555,35.847,111807,0
2015-06-02,35.709,36.157,35.469,35.763,49009,0
2015-06-03,35.892,36.378,35.773,36.241,128784,0
2015-06-04,36.048,36.313,35.911,36.004,50925,0
2015-06-05,36.112,36.517,35.829,36.517,34785,0
2015-06-08,36.333,36.772,36.176,36.59,59648,0
2015-06-09,36.644,36.818,36.26,36.378,92186,0
2015-06-10,36.59,36.802,36.27,36.683,87222,0
2015-06-11,37.36,37.36,36.772,37.26,63840,0
2015-06-12,37.176,37.873,37.176,37.671,77422,0
2015-06-15,37.644,37.736,37.498,37.599,69026,0
2015-06-16,37.773,38.553,37.461,37.526,53978,0
2015-06-17,37.782,37.782,37.333,37.461,70555,0
2015-06-18,37.507,37.746,36.921,37.626,62700,0
2015-06-19,37.746,38.131,37.351,38.012,118643,0
2015-06-22,38.25,38.278,37.644,38.175,94870,0
2015-06-23,38.175,38.553,37.157,37.827,128024,0
2015-06-24,37.791,38.046,37.607,37.68,56816,0
2015-06-25,37.956,38.038,36.7,37.837,39584,0
2015-06-26,37.81,38.213,37.498,37.662,100216,0
2015-06-29,37.634,37.746,37.388,37.48,141651,0
2015-06-30,37.699,38.065,37.461,37.901,125185,0
2015-07-01,38.075,38.213,37.47,37.727,73824,0
2015-07-02,37.689,37.819,37.076,37.205,100104,0
2015-07-06,36.984,37.37,36.425,37.14,56379,0
2015-07-07,37.132,37.132,36.232,36.811,54851,0
2015-07-08,36.359,36.59,35.745,36.351,117443,0
2015-07-09,36.866,36.866,36.077,36.26,39040,0
2015-07-10,36.664,37.123,35.736,36.891,77642,0
2015-07-13,37.123,37.727,36.882,37.241,52779,0
2015-07-14,37.304,37.37,36.955,37.028,103093,0
2015-07-15,36.921,36.921,35.92,35.967,76763,0
2015-07-16,36.086,36.241,35.151,35.241,112864,0
2015-07-17,35.213,35.279,34.058,34.801,169676,0
2015-07-20,34.626,35.526,34.59,35.113,112319,0
2015-07-21,35.27,35.7,35.04,35.261,94544,0
2015-07-22,35.151,35.507,35.084,35.232,26936,0
2015-07-23,35.427,35.479,34.498,34.563,53869,0
2015-07-24,34.426,34.847,33.92,34.004,140126,0
2015-07-27,34.252,34.38,33.216,33.472,96615,0
2015-07-28,33.746,33.977,32.922,33.884,92908,0
2015-07-29,33.913,34.334,33.673,34.223,58994,0
2015-07-30,33.702,34.177,32.013,33.389,261603,0
2015-07-31,33.618,34.791,33.543,34.124,162480,0
2015-08-03,34.106,34.701,34.068,34.141,208158,0
2015-08-04,33.995,34.298,33.534,33.766,50381,0
2015-08-05,33.986,34.298,33.986,34.233,106867,0
2015-08-06,34.38,34.847,33.251,33.995,66415,0
2015-08-07,33.71,34.464,33.71,34.409,54362,0
2015-08-10,34.031,34.602,33.196,34.252,79695,0
2015-08-11,34.013,34.096,33.525,33.849,95334,0
2015-08-12,33.645,34.583,33.341,34.556,81216,0
2015-08-13,34.565,34.999,34.013,34.352,33378,0
2015-08-14,34.086,34.693,33.488,34.628,40337,0
2015-08-17,34.628,35.051,33.783,34.96,45011,0
2015-08-18,34.923,35.541,34.85,35.217,66322,0
2015-08-19,34.85,36.248,34.454,34.97,95459,0
2015-08-20,34.538,35.078,33.662,34.28,80781,0
2015-08-21,33.176,34.234,33.176,33.542,104592,0
2015-08-24,31.869,33.231,31.869,32.257,140896,0
2015-08-25,33.186,33.249,31.887,32.072,88827,0
2015-08-26,32.679,33.038,31.953,32.88,89371,0
2015-08-27,33.196,33.304,31.878,32.257,146994,0
2015-08-28,32.33,32.614,31.907,32.303,77845,0
2015-08-31,32.191,32.771,32.007,32.412,57950,0
2015-09-01,31.934,31.934,30.998,31.226,67844,0
2015-09-02,31.687,31.687,30.988,31.326,64691,0
2015-09-03,31.558,32.339,31.429,31.63,64691,0
2015-09-04,31.198,31.953,31.145,31.255,42729,0
2015-09-08,31.548,32.761,30.362,32.09,82848,0
2015-09-09,32.218,33.067,31.245,31.335,104592,0
2015-09-10,31.188,31.283,30.601,31.098,110874,0
2015-09-11,30.84,31.207,30.397,31.154,42184,0
2015-09-14,30.921,31.161,30.224,31.041,67626,0
2015-09-15,31.041,31.429,31.041,31.411,64898,0
2015-09-16,31.502,32.007,31.307,31.944,40227,0
2015-09-17,31.944,32.476,31.66,32.174,62956,0
2015-09-18,31.732,32.412,31.732,32.412,141666,0
2015-09-21,32.495,32.495,30.998,31.145,86002,0
2015-09-22,31.007,31.007,30.407,30.471,41642,0
2015-09-23,30.471,30.878,29.838,30.508,50362,0
2015-09-24,30.268,30.407,29.994,30.085,66552,0
2015-09-25,30.085,30.085,29.047,29.266,126230,0
2015-09-28,29.305,29.616,28.981,29.433,81839,0
2015-09-29,29.524,29.69,29.266,29.413,58276,0
2015-09-30,29.295,30.049,29.266,29.994,108616,0
2015-10-01,30.204,30.224,29.828,29.986,88502,0
2015-10-02,29.552,29.68,29.1,29.616,54254,0
2015-10-05,29.791,30.968,29.791,30.774,44512,0
2015-10-06,30.85,30.85,29.857,29.864,58276,0
2015-10-07,30.105,30.437,29.967,30.352,46685,0
2015-10-08,30.298,30.85,30.298,30.721,59907,0
2015-10-09,30.86,31.05,30.664,30.793,78282,0
2015-10-12,30.693,31.06,30.471,30.931,42085,0
2015-10-13,30.886,31.106,30.5,30.765,73388,0
2015-10-14,30.673,30.968,30.214,30.397,53275,0
2015-10-15,30.902,31.558,30.049,31.539,51860,0
2015-10-16,31.815,32.155,30.886,31.962,179178,0
2015-10-19,31.778,32.458,31.714,32.421,31996,0
2015-10-20,32.339,32.88,31.522,32.396,112311,0
2015-10-21,32.403,32.403,31.106,31.106,68496,0
2015-10-22,30.03,31.42,30.003,31.402,82738,0
2015-10-23,31.805,32.266,31.245,32.146,79040,0
2015-10-26,31.833,32.128,31.326,31.601,80128,0
2015-10-27,31.483,31.705,30.831,31.05,64800,0
2015-10-28,30.931,32.238,30.739,31.558,81758,0
2015-10-29,31.483,31.548,31.178,31.373,55885,0
2015-10-30,31.363,31.687,30.784,30.94,62625,0
2015-11-02,30.94,31.934,30.16,31.373,80546,0
2015-11-03,31.255,31.732,30.84,31.621,73873,0
2015-11-04,31.64,31.86,31.169,31.465,71458,0
2015-11-05,31.292,31.539,23.224,23.841,1225858,0
2015-11-06,20.441,24.19,20.441,23.94,575088,0
2015-11-09,23.831,23.831,23.074,23.314,251863,0
2015-11-10,23.387,23.702,23.267,23.553,171704,0
2015-11-11,23.656,24.052,23.415,23.443,77731,0
2015-11-12,23.37,23.471,23.138,23.213,101983,0
2015-11-13,22.972,23.11,22.538,22.575,99168,0
2015-11-16,22.428,23.286,22.428,23.213,94405,0
2015-11-17,23.286,23.286,22.862,23.193,72643,0
2015-11-18,23.286,23.434,23.036,23.406,227132,0
2015-11-19,23.286,23.332,23.183,23.213,49584,0
2015-11-20,23.379,23.379,22.89,22.935,51532,0
2015-11-23,22.796,23.148,22.169,22.852,56949,0
2015-11-24,22.825,22.945,22.723,22.862,85203,0
2015-11-25,22.89,23.203,22.871,23.028,68529,0
2015-11-27,22.981,23.499,22.418,23.415,24033,0
2015-11-30,23.499,23.563,23.093,23.174,193249,0
2015-12-01,23.277,23.471,23.102,23.267,132376,0
2015-12-02,23.314,23.775,23.166,23.24,62974,0
2015-12-03,23.351,23.517,22.647,22.945,122413,0
2015-12-04,22.88,23.332,22.88,23,72535,0
2015-12-07,22.981,23.267,22.566,22.834,69288,0
2015-12-08,22.759,22.972,22.455,22.713,57925,0
2015-12-09,22.464,22.75,21.671,21.836,111186,0
2015-12-10,21.947,22.15,21.771,21.938,160335,0
2015-12-11,21.503,21.595,20.886,21.154,172570,0
2015-12-14,21.154,21.309,20.866,20.977,147832,0
2015-12-15,21.059,21.059,20.608,20.626,114866,0
2015-12-16,20.783,20.783,20.589,20.691,126341,0
2015-12-17,20.691,20.737,20.322,20.377,79355,0
2015-12-18,20.348,20.414,19.951,20.156,215876,0
2015-12-21,20.182,20.229,19.951,19.97,129480,0
2015-12-22,20,20,19.722,19.841,177995,0
2015-12-23,19.841,20.219,19.841,20.219,221830,0
2015-12-24,20.258,20.367,20.129,20.266,74599,0
2015-12-28,20.229,20.229,19.851,19.879,69693,0
2015-12-29,19.861,19.879,19.741,19.861,225534,0
2015-12-30,19.879,20.038,19.757,19.794,116308,0
2015-12-31,19.775,19.933,19.593,19.693,122085,0
2016-01-04,19.434,19.536,18.686,19.325,165805,0
2016-01-05,19.397,19.628,19.222,19.444,203205,0
2016-01-06,19.194,19.357,18.769,18.816,68712,0
2016-01-07,18.483,18.64,18.16,18.215,94301,0
2016-01-08,18.16,18.528,18.086,18.27,165781,0
2016-01-11,18.261,18.447,17.826,18.086,232657,0
2016-01-12,18.141,18.188,17.621,18.012,181451,0
2016-01-13,18.151,18.371,14.18,15.101,610669,0
2016-01-14,15.13,15.971,14.728,15.287,517124,0
2016-01-15,14.89,15.022,13.624,14.482,343968,0
2016-01-19,14.733,14.733,14.242,14.604,105881,0
2016-01-20,14.318,15.693,14.271,15.474,207511,0
2016-01-21,15.426,15.612,15.083,15.239,185117,0
2016-01-22,15.474,15.612,15.239,15.474,78644,0
2016-01-25,15.278,15.378,14.613,14.641,85652,0
2016-01-26,14.788,15.239,14.788,15.13,81591,0
2016-01-27,14.927,15.066,14.686,14.872,100080,0
2016-01-28,14.981,15.148,14.456,14.604,93614,0
2016-01-29,14.668,15.01,14.585,14.78,180102,0
2016-02-01,14.78,15.278,14.547,15.057,152658,0
2016-02-02,14.77,15.01,14.585,14.77,73265,0
2016-02-03,14.909,15.398,14.65,15.269,118669,0
2016-02-04,15.23,15.48,14.936,14.981,43964,0
2016-02-05,14.927,14.936,14.318,14.318,127157,0
2016-02-08,14.18,14.686,14.103,14.631,152450,0
2016-02-09,14.41,14.815,14.41,14.576,80124,0
2016-02-10,14.761,15.148,14.761,14.788,55322,0
2016-02-11,14.482,14.77,14.318,14.723,67497,0
2016-02-12,14.77,15.101,14.723,14.945,61818,0
2016-02-16,15.11,15.335,14.963,15.239,151650,0
2016-02-17,15.287,15.603,15.287,15.474,113251,0
2016-02-18,15.574,15.943,15.402,15.879,138411,0
2016-02-19,15.924,16.165,15.887,15.943,74674,0
2016-02-22,15.981,16.423,15.981,16.219,131281,0
2016-02-23,16.257,16.866,16.173,16.662,144688,0
2016-02-24,16.395,17.069,15.574,16.811,250574,0
2016-02-25,16.866,16.866,15.584,15.822,156365,0
2016-02-26,15.79,16.19,15.467,15.614,122453,0
2016-02-29,15.539,15.614,15.344,15.467,151816,0
2016-03-01,15.27,15.682,15.27,15.52,97616,0
2016-03-02,15.428,15.751,15.101,15.736,97614,0
2016-03-03,15.621,15.948,15.418,15.539,95905,0
2016-03-04,15.428,15.866,15.428,15.837,144695,0
2016-03-07,15.847,16.135,15.587,16.005,80411,0
2016-03-08,15.901,16.117,15.827,15.977,108795,0
2016-03-09,16.031,16.237,15.987,16.19,65944,0
2016-03-10,16.199,16.292,15.92,16.292,87969,0
2016-03-11,16.442,18.082,16.307,17.622,332247,0
2016-03-14,17.826,17.826,17.043,17.435,100768,0
2016-03-15,17.464,17.491,17.193,17.343,140619,0
2016-03-16,17.464,18.041,17.288,17.92,131007,0
2016-03-17,18.023,18.804,17.724,18.664,105800,0
2016-03-18,19.054,19.528,18.543,19.044,315750,0
2016-03-21,18.738,19.027,18.273,18.385,127149,0
2016-03-22,18.365,18.505,17.435,17.464,166174,0
2016-03-23,17.483,17.516,17.043,17.073,145753,0
2016-03-24,17.028,17.614,16.923,17.52,105860,0
2016-03-28,18.023,18.023,16.923,17.019,98055,0
2016-03-29,17.053,17.714,16.953,17.68,163518,0
2016-03-30,18.041,18.114,17.184,17.556,121666,0
2016-03-31,17.52,17.55,17.231,17.296,136350,0
2016-04-01,17.203,17.222,16.739,16.739,106493,0
2016-04-04,16.832,16.972,16.367,16.367,115260,0
2016-04-05,16.321,16.409,15.901,16.181,174393,0
2016-04-06,16.107,16.273,16.031,16.078,215823,0
2016-04-07,16.013,16.329,15.891,15.977,162111,0
2016-04-08,16.162,16.687,15.751,15.939,193135,0
2016-04-11,16.117,16.413,15.577,15.577,109480,0
2016-04-12,15.577,16.208,15.409,15.901,206335,0
2016-04-13,15.91,16.302,15.91,16.208,182408,0
2016-04-14,16.469,16.469,16.143,16.273,270034,0
2016-04-15,16.181,17.491,16.059,16.832,623004,0
2016-04-18,16.923,17.12,16.749,16.842,142210,0
2016-04-19,16.822,16.99,16.729,16.749,235208,0
2016-04-20,16.822,17.184,16.702,17.037,271076,0
2016-04-21,16.906,17.175,16.673,17.019,117338,0
2016-04-22,16.962,17.14,16.552,16.85,188432,0
2016-04-25,16.712,16.72,15.939,15.987,90927,0
2016-04-26,16.117,16.357,15.901,16.171,125676,0
2016-04-27,16.283,16.283,15.78,15.875,217658,0
2016-04-28,17.193,17.66,16.85,17.419,447409,0
2016-04-29,17.203,17.419,16.749,17.296,140771,0
2016-05-02,17.333,17.333,16.712,16.813,267446,0
2016-05-03,16.822,16.854,16.348,16.478,149333,0
2016-05-04,16.273,16.749,16.097,16.627,146642,0
2016-05-05,16.793,16.793,16.451,16.478,95426,0
2016-05-06,16.377,16.618,16.237,16.292,58658,0
2016-05-09,16.442,16.442,16.005,16.031,46058,0
2016-05-10,16.19,16.387,15.929,16.348,49487,0
2016-05-11,16.338,16.367,15.987,16.069,69902,0
2016-05-12,16.199,16.199,15.717,15.92,104775,0
2016-05-13,15.809,16.041,15.727,15.987,89186,0
2016-05-16,15.891,16.181,15.76,15.967,91653,0
2016-05-17,15.967,15.967,15.038,15.25,138481,0
2016-05-18,15.168,15.317,14.99,15.288,85496,0
2016-05-19,15.12,15.205,14.879,14.907,64263,0
2016-05-20,15.006,15.108,14.744,14.875,57365,0
2016-05-23,14.977,15.202,14.518,14.565,97332,0
2016-05-24,14.658,15.014,14.649,14.883,80833,0
2016-05-25,14.799,15.107,14.358,14.94,98398,0
2016-05-26,14.875,15.155,14.752,15.034,75555,0
2016-05-27,14.977,15.923,14.967,15.894,61395,0
2016-05-31,15.801,16.063,15.093,16.008,123028,0
2016-06-01,15.868,16.439,15.515,16.344,113815,0
2016-06-02,16.232,16.635,16.044,16.587,50471,0
2016-06-03,16.616,16.616,15.923,16.419,83649,0
2016-06-06,16.353,16.383,15.928,16.101,59895,0
2016-06-07,16.176,16.616,15.732,16.597,130597,0
2016-06-08,16.701,16.701,15.923,16.429,61346,0
2016-06-09,16.457,16.57,15.932,16.457,58879,0
2016-06-10,16.344,16.748,16.03,16.242,72601,0
2016-06-13,16.232,16.344,15.708,15.737,55923,0
2016-06-14,15.728,15.885,15.539,15.792,65347,0
2016-06-15,15.913,16.279,15.436,16.203,64739,0
2016-06-16,15.99,15.99,15.621,15.728,72115,0
2016-06-17,15.762,16.116,15.577,15.932,117515,0
2016-06-20,16.121,16.391,16.072,16.242,104433,0
2016-06-21,16.232,16.232,15.806,16.111,35486,0
2016-06-22,16.138,16.168,15.728,15.782,42734,0
2016-06-23,16.017,16.035,15.762,16.017,42433,0
2016-06-24,15.5,15.737,14.988,15.417,706808,0
2016-06-27,15.127,15.127,13.955,14.284,183548,0
2016-06-28,14.518,15.165,14.059,14.162,116760,0
2016-06-29,14.377,14.602,14.261,14.48,75987,0
2016-06-30,14.584,14.92,14.2,14.883,98569,0
2016-07-01,14.893,15.117,14.883,15.052,66630,0
2016-07-05,14.958,15.557,14.236,14.367,105412,0
2016-07-06,14.236,14.613,14.236,14.518,50547,0
2016-07-07,14.518,14.761,14.246,14.284,77325,0
2016-07-08,14.489,15.174,14.322,15.127,77158,0
2016-07-11,15.248,15.631,15.093,15.597,50394,0
2016-07-12,15.849,16.176,15.762,16.044,64501,0
2016-07-13,16.101,16.101,15.491,15.549,65108,0
2016-07-14,15.772,16.008,15.36,15.708,98317,0
2016-07-15,15.849,16.111,15.587,15.819,124017,0
2016-07-18,15.923,16.391,15.877,16.167,74858,0
2016-07-19,16.044,16.439,16.017,16.439,93652,0
2016-07-20,16.419,16.728,16.391,16.587,65164,0
2016-07-21,16.522,16.657,16.448,16.522,67587,0
2016-07-22,16.625,16.832,16.494,16.652,63232,0
2016-07-25,16.738,16.937,16.587,16.869,74342,0
2016-07-26,16.963,17.384,16.888,17.347,123184,0
2016-07-27,17.469,17.701,17.421,17.676,93230,0
2016-07-28,17.666,17.666,16.963,17.356,155752,0
2016-07-29,17.374,17.852,17.202,17.505,190813,0
2016-08-01,17.394,17.693,17.299,17.61,86180,0
2016-08-02,17.6,17.646,17.356,17.505,109130,0
2016-08-03,17.384,17.439,16.86,17.094,304856,0
2016-08-04,15.268,16.597,15.268,16.4,192099,0
2016-08-05,15.085,17.141,14.991,17.122,252801,0
2016-08-08,17.112,17.235,16.698,16.933,117409,0
2016-08-09,17.019,17.103,16.556,17.037,64651,0
2016-08-10,16.953,17.085,16.51,16.923,116311,0
2016-08-11,17.197,17.197,16.905,17.055,44226,0
2016-08-12,17.045,17.217,16.65,16.953,200662,0
2016-08-15,17.112,17.207,16.962,16.99,135700,0
2016-08-16,16.858,17.177,16.858,17.141,103418,0
2016-08-17,17.151,17.197,16.84,16.896,84074,0
2016-08-18,16.896,16.98,16.622,16.735,110038,0
2016-08-19,16.613,16.669,16.415,16.527,113963,0
2016-08-22,16.453,16.527,16.273,16.471,32458,0
2016-08-23,16.622,17.235,16.593,16.632,91348,0
2016-08-24,16.537,16.976,16.537,16.593,85543,0
2016-08-25,16.593,16.791,16.585,16.698,99249,0
2016-08-26,16.688,17.041,16.65,16.858,61250,0
2016-08-29,16.972,16.972,16.679,16.716,71626,0
2016-08-30,16.659,16.933,16.5,16.585,35527,0
2016-08-31,16.698,16.84,16.593,16.716,67427,0
2016-09-01,16.708,16.913,16.395,16.556,112829,0
2016-09-02,16.603,16.953,16.537,16.642,67471,0
2016-09-06,16.754,16.754,16.358,16.405,42463,0
2016-09-07,16.339,16.745,16.302,16.453,114291,0
2016-09-08,16.453,16.972,16.207,16.368,280157,0
2016-09-09,16.256,16.547,15.869,16.132,180429,0
2016-09-12,16.104,16.481,15.905,16.189,188391,0
2016-09-13,16.037,16.246,15.473,15.802,146590,0
2016-09-14,15.783,16.132,15.538,15.886,253552,0
2016-09-15,15.83,16.246,15.68,15.992,179415,0
2016-09-16,15.952,16.124,15.596,16.066,137667,0
2016-09-19,16.028,16.542,15.982,16.256,153367,0
2016-09-20,16.246,16.358,16.047,16.132,62382,0
2016-09-21,16.264,16.481,15.915,16.198,116748,0
2016-09-22,16.264,16.556,16.264,16.358,132572,0
2016-09-23,16.226,16.83,16.226,16.302,98380,0
2016-09-26,16.236,16.461,16.057,16.302,40983,0
2016-09-27,16.264,16.576,16.198,16.358,39309,0
2016-09-28,16.311,16.461,16.189,16.453,58356,0
2016-09-29,16.378,16.5,16.209,16.339,45450,0
2016-09-30,16.395,17,16.256,16.83,111414,0
2016-10-03,16.867,16.953,16.387,16.424,44633,0
2016-10-04,16.566,16.953,16.189,16.349,369853,0
2016-10-05,16.264,16.791,16.264,16.471,50466,0
2016-10-06,16.424,16.801,16.256,16.688,37415,0
2016-10-07,16.679,16.781,16.481,16.519,52685,0
2016-10-10,16.593,16.976,16.434,16.933,39374,0
2016-10-11,16.781,16.99,16.198,16.358,45122,0
2016-10-12,16.395,16.679,16.189,16.292,48416,0
2016-10-13,16.094,16.094,15.85,15.934,240749,0
2016-10-14,16.075,16.339,15.982,16.141,138833,0
2016-10-17,16.075,16.189,15.982,16.066,47368,0
2016-10-18,16.256,16.256,15.83,15.895,37309,0
2016-10-19,15.952,16.207,15.708,16.028,51413,0
2016-10-20,16.094,16.141,15.895,15.962,49897,0
2016-10-21,15.763,16.057,15.631,15.651,66318,0
2016-10-24,15.783,16.547,15.783,15.895,50784,0
2016-10-25,15.85,15.905,15.548,15.614,45695,0
2016-10-26,15.548,15.86,15.454,15.529,49398,0
2016-10-27,15.425,15.641,15.133,15.199,32406,0
2016-10-28,15.217,15.982,15.199,15.34,54337,0
2016-10-31,15.322,15.444,15.085,15.094,86757,0
2016-11-01,15.094,15.425,14.78,14.944,55902,0
2016-11-02,14.972,15.085,14.605,14.727,51810,0
2016-11-03,14.425,15.01,14.341,14.897,113221,0
2016-11-04,15.044,15.197,14.769,14.864,147328,0
2016-11-07,15.243,15.397,14.854,15.348,67179,0
2016-11-08,15.463,15.463,15.148,15.3,109313,0
2016-11-09,15.11,16.165,15.11,16.155,85590,0
2016-11-10,16.354,16.963,16.094,16.65,100612,0
2016-11-11,16.64,17.2,16.62,17.114,164974,0
2016-11-14,17.39,17.476,17.001,17.057,83743,0
2016-11-15,17.001,17.476,16.199,16.896,100514,0
2016-11-16,16.981,17.047,16.716,16.763,157182,0
2016-11-17,16.896,17.029,16.63,16.724,99028,0
2016-11-18,16.744,17.171,16.431,17.134,69660,0
2016-11-21,17.114,17.627,17.114,17.543,81932,0
2016-11-22,17.694,18.225,17.286,18.207,90847,0
2016-11-23,18.045,18.483,18.045,18.444,78623,0
2016-11-25,18.52,18.616,18.358,18.539,60349,0
2016-11-28,18.434,18.719,18.402,18.52,86911,0
2016-11-29,18.434,18.71,18.368,18.473,81648,0
2016-11-30,18.653,18.739,18.111,18.168,60030,0
2016-12-01,18.207,18.734,17.922,18.168,88073,0
2016-12-02,17.969,18.492,17.694,17.732,62701,0
2016-12-05,17.988,18.52,17.951,18.501,58226,0
2016-12-06,18.52,18.52,18.321,18.358,60975,0
2016-12-07,18.454,18.549,18.173,18.254,99769,0
2016-12-08,18.045,18.596,18.012,18.567,129780,0
2016-12-09,18.729,18.891,18.511,18.749,80900,0
2016-12-12,18.558,18.9,18.525,18.663,55576,0
2016-12-13,18.767,18.852,18.358,18.586,61602,0
2016-12-14,18.444,18.796,18.425,18.529,43197,0
2016-12-15,18.672,18.966,18.529,18.833,119322,0
2016-12-16,18.929,19.717,18.616,19.64,254717,0
2016-12-19,19.357,19.674,18.806,18.833,99004,0
2016-12-20,19.052,19.431,18.758,18.806,88661,0
2016-12-21,18.833,19.028,18.501,18.616,37632,0
2016-12-22,18.596,18.724,17.998,18.026,54353,0
2016-12-23,18.14,18.301,17.712,18.273,44931,0
2016-12-27,18.301,18.586,18.225,18.35,26428,0
2016-12-28,18.388,18.527,18.045,18.263,61275,0
2016-12-29,18.358,18.501,18.15,18.444,57143,0
2016-12-30,18.378,18.501,18.188,18.483,43875,0
2017-01-03,18.796,18.842,18.121,18.52,81236,0
2017-01-04,18.52,18.842,18.52,18.682,50083,0
2017-01-05,18.577,18.645,18.055,18.263,78709,0
2017-01-06,18.368,18.368,17.932,17.96,38755,0
2017-01-09,17.941,18.15,17.436,17.751,39934,0
2017-01-10,17.799,17.969,17.476,17.636,84172,0
2017-01-11,17.618,17.932,17.229,17.656,44445,0
2017-01-12,17.609,17.609,16.811,17.153,50930,0
2017-01-13,17.277,17.523,17.038,17.153,45461,0
2017-01-17,17.114,17.599,16.906,17.001,45316,0
2017-01-18,17.047,17.466,16.773,17.427,148578,0
2017-01-19,17.39,17.685,17.096,17.114,45950,0
2017-01-20,17.143,17.523,17.077,17.267,58096,0
2017-01-23,17.343,17.343,16.64,16.991,130585,0
2017-01-24,17.134,17.277,16.887,17.114,71733,0
2017-01-25,17.286,17.41,17.087,17.22,35335,0
2017-01-26,17.295,17.456,17.029,17.067,53639,0
2017-01-27,16.791,16.954,16.5,16.545,49710,0
2017-01-30,16.517,16.795,15.748,16.088,97382,0
2017-01-31,16.127,16.384,15.898,16.251,105078,0
2017-02-01,16.441,16.601,16.08,16.317,47250,0
2017-02-02,16.412,16.444,15.965,16.088,48680,0
2017-02-03,16.212,16.298,16.079,16.165,68687,0
2017-02-06,16.146,16.64,16.019,16.545,97761,0
2017-02-07,16.668,16.668,15.985,16.317,43474,0
2017-02-08,16.384,16.393,15.908,16.221,110527,0
2017-02-09,16.364,17.077,16.364,16.83,78999,0
2017-02-10,16.896,17.096,16.771,17.029,73851,0
2017-02-13,17.105,17.4,16.973,17.162,115799,0
2017-02-14,17.01,17.18,16.478,17.114,67118,0
2017-02-15,16.954,17.41,16.85,17.277,67752,0
2017-02-16,17.38,17.38,16.914,16.973,61230,0
2017-02-17,17.057,17.171,16.763,16.877,60911,0
2017-02-21,17.077,17.077,16.535,16.678,97259,0
2017-02-22,16.791,17.162,16.345,16.384,66368,0
2017-02-23,16.601,16.601,16.269,16.307,69048,0
2017-02-24,16.066,16.394,15.434,15.54,90667,0
2017-02-27,15.913,16.333,15.54,16.114,155415,0
2017-02-28,14.822,14.822,12.479,13.388,708739,0
2017-03-01,13.723,13.846,12.604,13.006,481681,0
2017-03-02,13.368,13.569,12.843,12.986,372181,0
2017-03-03,12.939,13.455,12.7,12.948,397106,0
2017-03-06,13.092,13.092,12.731,12.996,167966,0
2017-03-07,12.919,13.092,12.489,12.69,176078,0
2017-03-08,12.709,12.862,12.499,12.613,235507,0
2017-03-09,12.566,13.025,12.566,12.728,135097,0
2017-03-10,12.901,13.015,12.805,12.872,113784,0
2017-03-13,12.862,12.958,12.537,12.805,68540,0
2017-03-14,13.006,13.368,12.896,13.302,91278,0
2017-03-15,13.36,13.403,12.977,13.197,102673,0
2017-03-16,13.149,13.283,12.996,13.092,75617,0
2017-03-17,13.025,13.676,13.025,13.56,251230,0
2017-03-20,13.435,13.512,13.226,13.302,99249,0
2017-03-21,13.427,13.495,12.91,12.919,122134,0
2017-03-22,12.872,13.159,12.661,13.11,117006,0
2017-03-23,13.197,13.532,13.14,13.445,208286,0
2017-03-24,13.435,13.589,13.288,13.475,108041,0
2017-03-27,13.254,13.569,12.949,13.532,120939,0
2017-03-28,13.494,13.589,13.169,13.551,55070,0
2017-03-29,13.512,13.904,13.36,13.79,107801,0
2017-03-30,13.8,14.001,13.618,13.894,48510,0
2017-03-31,13.904,14.086,13.545,13.944,206205,0
2017-04-03,13.961,14.144,13.77,13.867,113642,0
2017-04-04,13.837,13.867,13.398,13.8,117827,0
2017-04-05,13.894,13.95,13.636,13.827,102482,0
2017-04-06,13.894,13.894,13.484,13.569,101349,0
2017-04-07,13.542,13.599,13.35,13.388,120211,0
2017-04-10,13.388,13.569,13.169,13.177,67403,0
2017-04-11,13.159,13.388,13.073,13.378,127234,0
2017-04-12,13.445,13.475,13.044,13.321,79993,0
2017-04-13,13.197,13.321,12.958,13.216,93912,0
2017-04-17,13.216,13.752,13.159,13.274,88464,0
2017-04-18,13.102,13.445,13.073,13.388,65862,0
2017-04-19,12.193,12.221,9.907,9.964,1151264,0
2017-04-20,10.128,10.423,9.86,9.994,529122,0
2017-04-21,10.061,10.376,10.013,10.329,312886,0
2017-04-24,10.49,10.614,10.137,10.185,261329,0
2017-04-25,10.319,10.471,10.185,10.299,226265,0
2017-04-26,10.242,10.5,10.185,10.433,199628,0
2017-04-27,10.547,10.678,10.338,10.404,200637,0
2017-04-28,10.338,10.346,10.041,10.041,151182,0
2017-05-01,10.146,10.338,10.051,10.222,159950,0
2017-05-02,9.946,10.041,8.7023,8.8075,806709,0
2017-05-03,8.8457,9.1613,8.6927,8.97,562074,0
2017-05-04,8.9796,9.1804,8.205,8.3388,513279,0
2017-05-05,8.1093,8.3772,7.9373,8.2337,432936,0
2017-05-08,8.3867,8.9605,8.3867,8.884,226403,0
2017-05-09,8.7214,8.8553,8.6162,8.731,237896,0
2017-05-10,8.7787,8.7978,8.6879,8.7023,193281,0
2017-05-11,8.6258,8.7404,8.4346,8.5493,249014,0
2017-05-12,8.4632,8.6162,8.2241,8.5971,222767,0
2017-05-15,8.6067,8.6067,8.4249,8.5493,146475,0
2017-05-16,8.5206,8.559,8.0711,8.119,288602,0
2017-05-17,8.119,8.1955,7.7555,7.7652,277310,0
2017-05-18,7.7652,7.8799,7.5739,7.7269,237105,0
2017-05-19,8.0329,8.0329,7.6217,7.8608,283766,0
2017-05-22,8.0808,8.6353,8.0711,8.4728,270264,0
2017-05-23,8.5684,8.9509,8.358,8.4249,243029,0
2017-05-24,8.4824,8.4824,7.8894,7.9373,220587,0
2017-05-25,7.8512,7.9849,7.6885,7.7173,260070,0
2017-05-26,7.744,7.7925,7.4723,7.7343,177396,0
2017-05-30,7.7537,7.9866,7.6566,7.8993,111262,0
2017-05-31,7.9381,8.2486,7.7634,7.9284,259026,0
2017-06-01,8.0642,8.365,7.9478,8.3262,164310,0
2017-06-02,8.3844,8.5301,8.2389,8.2583,153154,0
2017-06-05,8.2971,8.2971,7.7828,7.8313,149904,0
2017-06-06,7.7537,7.8605,7.6664,7.8022,150890,0
2017-06-07,7.744,7.9284,7.7246,7.744,129874,0
2017-06-08,7.8119,8.137,7.7634,7.8507,125564,0
2017-06-09,7.9381,8.2826,7.8605,8.0546,152986,0
2017-06-12,8.0546,8.365,7.9284,8.0836,116580,0
2017-06-13,8.1224,8.433,7.9866,8.3456,288026,0
2017-06-14,8.3748,8.4427,8.006,8.4136,187891,0
2017-06-15,8.3068,8.4242,8.0352,8.1904,95181,0
2017-06-16,8.0352,8.103,7.7634,8.006,217910,0
2017-06-19,7.9672,8.0254,7.8993,7.9187,60398,0
2017-06-20,7.9187,7.9187,7.6664,7.7828,88213,0
2017-06-21,7.8411,7.8411,7.6178,7.6372,107829,0
2017-06-22,7.8605,8.0934,7.5596,7.6178,150695,0
2017-06-23,7.5596,7.6178,7.4917,7.5402,235907,0
2017-06-26,7.6178,7.9478,7.4723,7.7731,333663,0
2017-06-27,7.8119,7.9769,7.7148,7.7537,152564,0
2017-06-28,7.7634,7.9672,7.7537,7.8022,159946,0
2017-06-29,7.8799,7.9575,7.676,7.8799,193760,0
2017-06-30,7.8993,7.9866,7.7634,7.8216,90970,0
2017-07-03,7.8701,8.0157,7.8022,7.9284,31407,0
2017-07-05,7.9769,8.006,7.6858,7.7925,148599,0
2017-07-06,7.7925,7.9478,7.6858,7.7343,183404,0
2017-07-07,7.7634,7.8216,7.5693,7.7925,89056,0
2017-07-10,7.8119,7.8119,7.6178,7.6372,74012,0
2017-07-11,7.7052,7.8605,7.5207,7.7537,89529,0
2017-07-12,7.7537,7.9866,7.6664,7.7828,111717,0
2017-07-13,7.7634,7.8895,7.7343,7.8119,72193,0
2017-07-14,7.7634,7.9284,7.6178,7.6566,112603,0
2017-07-17,7.676,7.8216,7.6178,7.6275,288528,0
2017-07-18,7.6858,7.7082,7.2588,7.4335,162646,0
2017-07-19,7.414,7.5414,7.414,7.4626,69403,0
2017-07-20,7.4335,7.5013,7.2685,7.2782,123869,0
2017-07-21,7.3364,7.5207,7.1423,7.2685,244048,0
2017-07-24,7.3558,7.647,7.1132,7.482,348307,0
2017-07-25,7.579,8.2292,7.5693,7.9187,147576,0
2017-07-26,7.9187,8.2292,7.7828,8.1322,181448,0
2017-07-27,8.0642,8.1516,7.8411,8.0254,156020,0
2017-07-28,8.0157,8.1904,7.9089,8.0157,78932,0
2017-07-31,8.074,8.7824,7.9429,8.7338,252304,0
2017-08-01,7.8701,8.4427,7.2782,8.3748,345698,0
2017-08-02,8.4621,8.4718,8.0157,8.2486,167313,0
2017-08-03,8.2292,8.3456,7.9187,8.0254,192453,0
2017-08-04,8.0845,8.4193,7.9466,8.4095,175137,0
2017-08-07,8.4095,8.4193,8.1239,8.3011,231148,0
2017-08-08,8.2421,8.4193,8.1633,8.2617,157739,0
2017-08-09,8.2519,8.2913,8.0648,8.114,103771,0
2017-08-10,8.0451,8.2519,7.9072,7.9762,107425,0
2017-08-11,7.9072,8.2076,7.8777,8.1337,119776,0
2017-08-14,8.1534,8.2913,8.0057,8.1337,158942,0
2017-08-15,8.1731,8.1731,7.9762,8.0943,130269,0
2017-08-16,8.1731,8.2519,8.0156,8.2322,157450,0
2017-08-17,8.2716,8.3208,8.1239,8.2322,219634,0
2017-08-18,8.1436,8.301,7.986,8.1731,173605,0
2017-08-21,8.1337,8.1534,7.9565,7.9762,141488,0
2017-08-22,8.0648,8.1021,7.9269,7.9466,124429,0
2017-08-23,7.8777,7.9683,7.7103,7.73,169674,0
2017-08-24,7.73,8.0254,7.73,7.8088,82567,0
2017-08-25,7.8482,8.0978,7.7694,8.0156,80087,0
2017-08-28,8.0845,8.2421,7.8777,7.9959,81338,0
2017-08-29,7.9762,8.1928,7.7989,7.9762,68283,0
2017-08-30,7.9269,8.0254,7.7891,7.986,58716,0
2017-08-31,7.986,8.2814,7.986,8.0451,98528,0
2017-09-01,7.9892,8.0746,7.9565,8.0746,65681,0
2017-09-05,8.0845,8.114,7.73,7.7891,62140,0
2017-09-06,7.7989,7.9565,7.7989,7.8777,78549,0
2017-09-07,7.8482,8.0057,7.7792,7.7989,66024,0
2017-09-08,7.8679,8.0057,7.7103,7.7891,64940,0
2017-09-11,7.9171,7.9762,7.7595,7.8679,63013,0
2017-09-12,7.8482,8.1879,7.8482,8.0156,106380,0
2017-09-13,8.0943,8.1436,8.0057,8.0648,123337,0
2017-09-14,8.1042,8.1042,7.8679,7.9269,44387,0
2017-09-15,7.9959,8.2716,7.9762,8.1239,247265,0
2017-09-18,8.1239,8.3208,8.0451,8.114,113584,0
2017-09-19,8.1633,8.183,7.8777,7.9368,76571,0
2017-09-20,7.8974,8.0746,7.8285,7.9466,107941,0
2017-09-21,7.9466,8.1239,7.9368,7.986,84101,0
2017-09-22,8.0156,8.3208,8.0156,8.1928,144104,0
2017-09-25,8.2224,8.5572,8.2027,8.439,156601,0
2017-09-26,8.3602,9.0791,8.3602,8.7639,205950,0
2017-09-27,8.8624,9.2071,8.7443,9.0101,165808,0
2017-09-28,8.9215,9.4728,8.9215,9.3252,136117,0
2017-09-29,9.2465,9.4089,9.0397,9.1184,77260,0
2017-10-02,9.1381,9.2071,8.7639,9.0298,91487,0
2017-10-03,9.0988,9.3351,8.961,9.1381,102147,0
2017-10-04,9.1381,9.2169,8.8132,8.9314,70345,0
2017-10-05,9.0298,9.63,9.02,9.621,118636,0
2017-10-06,9.4631,9.975,9.4631,9.946,98178,0
2017-10-09,9.946,10.143,9.67,9.818,173570,0
2017-10-10,9.847,9.926,9.655,9.739,158200,0
2017-10-11,9.729,9.896,9.3843,9.591,87982,0
2017-10-12,9.4926,9.926,9.4434,9.749,126811,0
2017-10-13,9.808,9.808,9.591,9.591,81412,0
2017-10-16,9.69,9.69,9.3252,9.4139,68019,0
2017-10-17,9.3942,9.562,9.3548,9.512,58353,0
2017-10-18,9.63,9.63,9.3154,9.552,89060,0
2017-10-19,9.502,9.591,9.4237,9.502,52594,0
2017-10-20,9.542,9.64,9.3252,9.562,85980,0
2017-10-23,9.63,9.729,9.4139,9.532,158936,0
2017-10-24,9.65,9.887,9.562,9.798,117994,0
2017-10-25,9.749,9.896,9.633,9.739,57743,0
2017-10-26,9.699,9.852,9.562,9.611,158393,0
2017-10-27,9.66,9.66,9.3646,9.4237,74658,0
2017-10-30,9.3154,9.562,8.8526,9.02,176738,0
2017-10-31,8.1239,9.2169,6.0264,6.7354,1429080,0
2017-11-01,6.8339,7.346,6.7945,7.0801,515062,0
2017-11-02,7.021,7.7989,7.0013,7.7497,244149,0
2017-11-03,7.8777,8.0451,7.474,7.73,451752,0
2017-11-06,7.8,8,7.67,7.72,202830,0
2017-11-07,7.79,7.79,7.01,7.3,341393,0
2017-11-08,7.36,7.63,7.075,7.26,210625,0
2017-11-09,7.17,7.48,7.15,7.18,172021,0
2017-11-10,7.15,7.63,7.15,7.53,151910,0
