Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.9949,7.0541,6.9753,6.9753,1034809,0
2005-02-28,6.9949,7.0245,6.9753,6.985,521211,0
2005-03-01,7.0049,7.0442,6.9753,7.0442,742992,0
2005-03-02,7.0345,7.0345,6.9358,6.9753,218737,0
2005-03-03,6.9753,7.0737,6.7979,6.926,450159,0
2005-03-04,6.8767,6.8865,6.6994,6.7192,941935,0
2005-03-07,6.6994,6.7093,6.5418,6.6108,893722,0
2005-03-08,6.6008,6.7093,6.6008,6.6798,818103,0
2005-03-09,6.6798,6.6798,6.6008,6.6501,398900,0
2005-03-10,6.6304,6.6304,6.325,6.5811,512075,0
2005-03-11,6.5615,6.591,6.5023,6.5516,528317,0
2005-03-14,6.5711,6.66,6.5418,6.6404,1612351,0
2005-03-15,6.6798,6.7192,6.6008,6.7192,394332,0
2005-03-16,6.7192,6.8865,6.7192,6.8372,988118,0
2005-03-17,6.8372,6.8372,6.7781,6.8175,95918,0
2005-03-18,6.8175,6.8175,6.6994,6.7683,43137,0
2005-03-21,6.9949,7.0049,6.8569,6.9061,414634,0
2005-03-22,6.926,7.1034,6.926,7.0049,224826,0
2005-03-23,6.8569,6.8569,6.7683,6.8076,212137,0
2005-03-24,6.8076,6.9358,6.8076,6.8865,54811,0
2005-03-28,6.8865,6.9556,6.8767,6.8964,226348,0
2005-03-29,6.8964,6.9556,6.6798,6.7486,515121,0
2005-03-30,6.7388,6.847,6.7388,6.7979,301966,0
2005-03-31,6.8175,7.0146,6.8175,7.0146,415650,0
2005-04-01,7.064,7.1328,6.9949,7.0345,330389,0
2005-04-04,7.0345,7.0345,6.8275,7.0345,274562,0
2005-04-05,7.0345,7.1426,7.0345,7.1328,287250,0
2005-04-06,7.1426,7.2412,7.1426,7.2118,347642,0
2005-04-07,7.2118,7.3299,7.2118,7.3002,343583,0
2005-04-08,7.3299,7.4382,7.32,7.4284,402455,0
2005-04-11,7.4382,7.5368,7.4382,7.4678,366929,0
2005-04-12,7.4678,7.5072,7.3694,7.4776,596829,0
2005-04-13,7.5171,7.5171,7.3694,7.3988,123832,0
2005-04-14,7.3792,7.3792,7.192,7.2118,315161,0
2005-04-15,7.192,7.2018,7.1328,7.1723,137026,0
2005-04-18,7.1723,7.2904,7.1526,7.2904,218737,0
2005-04-19,7.4678,7.4975,7.3792,7.4975,503957,0
2005-04-20,7.527,7.5368,7.3988,7.4284,162910,0
2005-04-21,7.4087,7.4284,7.3496,7.3988,125355,0
2005-04-22,7.2904,7.3496,7.2118,7.2118,85262,0
2005-04-25,7.2412,7.2904,7.1625,7.2412,253247,0
2005-04-26,7.192,7.192,6.9358,6.9458,317193,0
2005-04-27,6.6994,6.9358,6.6994,6.8668,731319,0
2005-04-28,6.7486,6.8569,6.7192,6.8372,576530,0
2005-04-29,6.8175,6.9556,6.8175,6.9556,256292,0
2005-05-02,6.9358,7.0442,6.8865,7.0345,340537,0
2005-05-03,7.0541,7.1625,7.0541,7.1625,136012,0
2005-05-04,7.2018,7.2707,7.1723,7.2216,211123,0
2005-05-05,7.2216,7.2511,7.1426,7.1822,144133,0
2005-05-06,7.2216,7.2412,7.1723,7.2118,1145954,0
2005-05-09,7.2118,7.2216,7.1625,7.2118,254769,0
2005-05-10,7.192,7.192,6.9753,7.0442,221273,0
2005-05-11,6.9949,6.9949,6.7979,6.9358,250709,0
2005-05-12,6.9161,6.926,6.7979,6.926,195899,0
2005-05-13,6.8964,6.9061,6.7979,6.847,401948,0
2005-05-16,6.8372,6.8767,6.7683,6.8569,263904,0
2005-05-17,6.8668,6.8767,6.7979,6.8175,102009,0
2005-05-18,6.7979,6.926,6.7979,6.9161,160880,0
2005-05-19,6.8767,6.9556,6.8175,6.8668,90335,0
2005-05-20,6.8668,6.9161,6.8275,6.8767,92874,0
2005-05-23,6.788,6.8569,6.788,6.8275,146668,0
2005-05-24,6.788,6.8076,6.6994,6.7388,324805,0
2005-05-25,6.6994,6.7192,6.6206,6.66,303997,0
2005-05-26,6.66,6.66,6.5023,6.6108,807444,0
2005-05-27,6.5711,6.8865,6.5711,6.8865,624234,0
2005-05-31,7.0442,7.3496,7.0345,7.2314,940919,0
2005-06-01,7.2314,7.2806,7.1822,7.2314,619667,0
2005-06-02,7.192,7.2118,7.1723,7.192,823686,0
2005-06-03,7.192,7.2118,7.0935,7.1723,282174,0
2005-06-06,7.1132,7.2511,7.1132,7.2314,297400,0
2005-06-07,7.2412,7.2707,7.1526,7.1526,322267,0
2005-06-08,7.1526,7.1723,6.985,6.9949,236500,0
2005-06-09,6.9458,6.9556,6.9061,6.9161,335463,0
2005-06-10,6.8964,6.8964,6.7486,6.8569,226856,0
2005-06-13,6.8175,6.8569,6.7584,6.8275,229393,0
2005-06-14,6.8076,6.8767,6.788,6.8569,162910,0
2005-06-15,6.8569,6.9358,6.847,6.9358,163417,0
2005-06-16,6.9358,7.0541,6.926,7.0541,218737,0
2005-06-17,7.0541,7.064,7.0345,7.0541,172045,0
2005-06-20,7.0541,7.0541,6.9556,6.985,198942,0
2005-06-21,6.9556,7.0541,6.9556,7.0541,661791,0
2005-06-22,7.0442,7.2314,7.0245,7.2216,781054,0
2005-06-23,7.261,7.2904,7.1132,7.1132,360839,0
2005-06-24,7.1132,7.1328,7.0442,7.0737,317700,0
2005-06-27,7.0345,7.0345,6.5516,6.9161,369466,0
2005-06-28,6.9556,7.0146,6.8865,7.0049,258321,0
2005-06-29,6.985,6.9949,6.9358,6.9458,64454,0
2005-06-30,6.9358,7.0146,6.7979,6.8865,230409,0
2005-07-01,6.926,6.9753,6.8275,6.847,105562,0
2005-07-05,6.8372,6.9653,6.8175,6.926,324298,0
2005-07-06,6.926,7.0345,6.9061,7.0245,142608,0
2005-07-07,6.9653,6.9653,6.8668,6.9358,271515,0
2005-07-08,6.9556,7.0146,6.9556,6.9949,283697,0
2005-07-11,7.0245,7.0541,6.9653,7.0146,189300,0
2005-07-12,7.0345,7.1328,7.0146,7.1132,164433,0
2005-07-13,7.123,7.1328,7.0935,7.1328,35527,0
2005-07-14,7.1822,7.2314,7.1625,7.192,291310,0
2005-07-15,7.1723,7.261,7.0935,7.2314,98456,0
2005-07-18,7.2018,7.2904,7.1822,7.2511,166971,0
2005-07-19,7.2904,7.3299,7.2707,7.32,103024,0
2005-07-20,7.3694,7.4284,7.3299,7.3792,222288,0
2005-07-21,7.3694,7.3694,7.2511,7.3398,132966,0
2005-07-22,7.32,7.3988,7.2904,7.3988,90335,0
2005-07-25,7.4382,7.4579,7.2904,7.2904,78157,0
2005-07-26,7.3102,7.32,6.9949,7.0737,223304,0
2005-07-27,7.0737,7.1526,7.0737,7.1526,1507299,0
2005-07-28,7.1426,7.1426,7.0836,7.0935,310087,0
2005-07-29,7.0935,7.1526,7.0935,7.1526,246142,0
2005-08-01,7.1328,7.192,7.1132,7.1822,170015,0
2005-08-02,7.1822,7.2118,7.1526,7.192,377078,0
2005-08-03,7.192,7.3102,7.1328,7.3102,315161,0
2005-08-04,7.2511,7.3299,7.2118,7.3299,145653,0
2005-08-05,7.3102,7.3299,7.123,7.2314,217214,0
2005-08-08,7.2118,7.2904,7.192,7.2314,174583,0
2005-08-09,7.2511,7.2904,7.1526,7.2806,190318,0
2005-08-10,7.2806,7.32,7.123,7.192,301966,0
2005-08-11,7.2314,7.2314,7.0146,7.0541,308564,0
2005-08-12,7.0146,7.0146,6.788,6.8964,1373824,0
2005-08-15,6.8569,6.8964,6.8076,6.8964,136519,0
2005-08-16,6.9358,6.9949,6.7979,6.8275,500405,0
2005-08-17,6.8275,6.8372,6.7683,6.7781,530854,0
2005-08-18,6.7781,6.788,6.5811,6.6404,6057108,0
2005-08-19,6.66,6.67,6.5122,6.5811,522733,0
2005-08-22,6.5811,6.6008,6.5122,6.6008,601397,0
2005-08-23,6.5711,6.6501,6.5615,6.6501,652146,0
2005-08-24,6.5319,6.6008,6.4629,6.5122,265934,0
2005-08-25,6.5023,6.6798,6.5023,6.6404,583636,0
2005-08-26,6.6206,6.6896,6.5811,6.6008,97950,0
2005-08-29,6.5615,6.5811,6.394,6.4431,460310,0
2005-08-30,6.4431,6.4924,6.1083,6.187,993194,0
2005-08-31,6.187,6.2267,6.1773,6.2068,1065766,0
2005-09-01,6.1576,6.187,6.0591,6.1281,281159,0
2005-09-02,6.1083,6.1773,6.0099,6.0493,427830,0
2005-09-06,5.931,6.1675,5.9211,6.1181,220258,0
2005-09-07,6.1083,6.325,6.1083,6.3052,4620353,0
2005-09-08,6.4629,6.4629,6.3643,6.404,578558,0
2005-09-09,6.3842,6.394,6.3151,6.3447,245634,0
2005-09-12,6.3447,6.3842,6.325,6.325,848554,0
2005-09-13,6.325,6.3447,6.2267,6.2365,306028,0
2005-09-14,6.2365,6.3151,6.2267,6.2562,1141386,0
2005-09-15,6.2758,6.2955,6.1477,6.1773,702392,0
2005-09-16,6.1576,6.2267,6.0886,6.1773,1405796,0
2005-09-19,6.2167,6.2365,6.1773,6.197,360839,0
2005-09-20,6.1773,6.3348,6.1773,6.2659,899810,0
2005-09-21,6.2659,6.325,6.2167,6.2167,400933,0
2005-09-22,6.197,6.2167,6.0788,6.0886,229393,0
2005-09-23,6.0886,6.2955,6.0691,6.2758,466401,0
2005-09-26,6.1083,6.2659,6.0985,6.2267,764307,0
2005-09-27,6.2167,6.2167,6.0493,6.1083,507508,0
2005-09-28,6.1083,6.1378,6.0691,6.1083,310087,0
2005-09-29,6.0691,6.1477,6.0294,6.0788,469952,0
2005-09-30,6.0788,6.1675,6.0691,6.1181,485686,0
2005-10-03,6.0691,6.2955,6.0691,6.2857,289787,0
2005-10-04,6.3151,6.4431,6.2659,6.404,649609,0
2005-10-05,6.4233,6.4924,6.2857,6.404,663821,0
2005-10-06,6.394,6.394,6.2955,6.325,829776,0
2005-10-07,6.3052,6.4233,6.3052,6.394,788668,0
2005-10-10,6.3743,6.404,6.3643,6.404,134997,0
2005-10-11,6.4233,6.4826,6.3643,6.4826,302475,0
2005-10-12,6.4826,6.4826,6.2463,6.3447,200974,0
2005-10-13,6.2659,6.2659,6.1576,6.2463,316685,0
2005-10-14,6.2659,6.3447,6.2267,6.3447,351195,0
2005-10-17,6.3052,6.3643,6.2857,6.3447,163417,0
2005-10-18,6.1576,6.2758,6.1477,6.2267,142608,0
2005-10-19,6.2068,6.2267,6.1083,6.2068,414126,0
2005-10-20,6.1675,6.2857,6.1675,6.2167,324805,0
2005-10-21,6.1576,6.3052,6.1281,6.2857,971371,0
2005-10-24,6.3052,6.3743,6.2365,6.3643,626773,0
2005-10-25,6.3052,6.3447,6.187,6.2167,390779,0
2005-10-26,6.2955,6.325,6.197,6.3052,989640,0
2005-10-27,6.2857,6.3052,6.1281,6.1675,288772,0
2005-10-28,6.2068,6.2659,6.1773,6.2365,323283,0
2005-10-31,6.2758,6.3545,6.2167,6.3447,158850,0
2005-11-01,6.2659,6.5122,6.2659,6.5122,622713,0
2005-11-02,6.4924,6.5615,6.3842,6.5516,1095709,0
2005-11-03,6.5516,6.6008,6.5023,6.5516,1297697,0
2005-11-04,6.5418,6.5418,6.404,6.4727,961220,0
2005-11-07,6.4826,6.4826,6.3052,6.4233,854136,0
2005-11-08,6.4233,6.5418,6.404,6.5023,892199,0
2005-11-09,6.5023,6.847,6.4826,6.7979,1115502,0
2005-11-10,6.8275,7.0146,6.7683,7.0049,2187358,0
2005-11-11,6.9949,7.123,6.9949,7.064,957160,0
2005-11-14,7.064,7.064,6.9556,7.0146,860734,0
2005-11-15,6.9556,6.9949,6.9458,6.9949,404991,0
2005-11-16,6.9753,7.0345,6.9358,7.0345,384184,0
2005-11-17,7.064,7.2806,7.0049,7.2412,1032778,0
2005-11-18,7.2806,7.2904,7.1723,7.2118,631339,0
2005-11-21,7.192,7.192,7.0345,7.1328,549631,0
2005-11-22,7.0245,7.0541,6.9061,7.0541,894736,0
2005-11-23,7.0737,7.1328,7.0245,7.0836,542019,0
2005-11-25,6.9358,7.0442,6.8964,7.0442,359824,0
2005-11-28,7.0935,7.1723,7.0737,7.1132,821656,0
2005-11-29,7.0935,7.2511,7.0935,7.2511,1419500,0
2005-11-30,7.2314,7.2904,7.2314,7.261,684627,0
2005-12-01,7.2707,7.3891,7.2216,7.3594,386721,0
2005-12-02,7.3594,7.4185,7.3496,7.3792,1163715,0
2005-12-05,7.3694,7.3694,7.2904,7.32,312119,0
2005-12-06,7.3299,7.3891,7.3002,7.3398,399409,0
2005-12-07,7.32,7.3299,7.192,7.261,165447,0
2005-12-08,7.3002,7.4876,7.2904,7.3988,496850,0
2005-12-09,7.3594,7.3594,7.2412,7.3102,296385,0
2005-12-12,7.3496,7.3496,7.1723,7.2216,160373,0
2005-12-13,7.1625,7.1723,7.0541,7.1526,321253,0
2005-12-14,7.123,7.123,6.9949,7.0541,585156,0
2005-12-15,7.0541,7.2904,7.0541,7.2511,597844,0
2005-12-16,7.2511,7.2904,7.2216,7.2904,555721,0
2005-12-19,7.2412,7.261,7.2118,7.2511,177122,0
2005-12-20,7.2314,7.2707,7.1426,7.2314,108100,0
2005-12-21,7.2511,7.4087,7.2118,7.3102,390273,0
2005-12-22,7.2511,7.3102,7.2314,7.3102,180673,0
2005-12-23,7.3102,7.3792,7.2904,7.3496,113682,0
2005-12-27,7.2511,7.2904,7.2018,7.2314,305519,0
2005-12-28,7.2118,7.2511,7.1328,7.2018,143118,0
2005-12-29,7.2216,7.2904,7.0737,7.2904,985071,0
2005-12-30,7.3002,7.3891,7.2806,7.3891,300444,0
2006-01-03,7.3891,7.6651,7.2806,7.6354,1112457,0
2006-01-04,7.6748,7.8717,7.6651,7.8421,1034302,0
2006-01-05,7.8324,7.8324,7.6846,7.6946,347135,0
2006-01-06,7.6946,7.7633,7.6255,7.7633,402961,0
2006-01-09,7.8126,7.8126,7.6846,7.7241,298414,0
2006-01-10,7.7043,7.7141,7.6255,7.6354,217720,0
2006-01-11,7.6354,7.9605,7.6058,7.9409,1141893,0
2006-01-12,7.8817,7.9013,7.8126,7.8324,365407,0
2006-01-13,7.8028,7.8126,7.7338,7.7535,229393,0
2006-01-17,7.5072,7.6255,7.4776,7.5368,554705,0
2006-01-18,7.4481,7.5368,7.4284,7.5368,293847,0
2006-01-19,7.4975,7.5663,7.4876,7.5368,299937,0
2006-01-20,7.192,7.4185,7.192,7.3299,597336,0
2006-01-23,7.2904,7.32,7.192,7.2118,242589,0
2006-01-24,7.192,7.3694,7.192,7.3694,684627,0
2006-01-25,7.3496,7.3792,7.2511,7.2707,340537,0
2006-01-26,7.2511,7.3594,7.2511,7.3594,557751,0
2006-01-27,7.3988,7.4579,7.3694,7.4185,764815,0
2006-01-30,7.4185,7.4579,7.3398,7.4087,381137,0
2006-01-31,7.3594,7.5368,7.3594,7.4481,1406304,0
2006-02-01,7.4579,7.4579,7.3891,7.4284,376063,0
2006-02-02,7.4087,7.4284,7.3792,7.4284,155805,0
2006-02-03,7.3891,7.4481,7.3496,7.4481,180165,0
2006-02-06,7.4284,7.4481,7.3002,7.3102,164940,0
2006-02-07,7.2904,7.2904,7.0737,7.1426,396871,0
2006-02-08,7.1328,7.1723,7.0245,7.1723,424785,0
2006-02-09,7.192,7.4284,7.1822,7.4284,366929,0
2006-02-10,7.4087,7.5171,7.3988,7.5171,232947,0
2006-02-13,7.4975,7.6255,7.4975,7.5368,143625,0
2006-02-14,7.4975,7.7633,7.4776,7.7043,260860,0
2006-02-15,7.6946,7.9309,7.6255,7.7732,364898,0
2006-02-16,7.7732,7.9605,7.7241,7.8817,514613,0
2006-02-17,7.9013,7.9409,7.8421,7.921,142102,0
2006-02-21,7.8619,7.8717,7.6946,7.8126,157328,0
2006-02-22,7.8421,7.9013,7.8324,7.8817,198435,0
2006-02-23,7.9704,7.9803,7.9309,7.9704,71052,0
2006-02-24,7.9409,8.0097,7.8817,8.0097,87291,0
2006-02-27,7.99,8.0492,7.9803,8.0492,105054,0
2006-02-28,8.059,8.0688,8.0195,8.0492,441026,0
2006-03-01,8.0786,8.0786,7.9998,8.0195,285220,0
2006-03-02,7.9803,8.0394,7.9704,8.0195,227363,0
2006-03-03,7.9704,8.0195,7.921,8.0195,66991,0
2006-03-06,7.9409,7.9704,7.8421,7.9309,105562,0
2006-03-07,7.9013,7.9013,7.7043,7.7241,178135,0
2006-03-08,7.7241,7.7241,7.4481,7.5171,492791,0
2006-03-09,7.6453,7.6453,7.527,7.5565,281159,0
2006-03-10,7.5468,7.5468,7.5171,7.527,140580,0
2006-03-13,7.5072,7.5861,7.4776,7.527,117233,0
2006-03-14,7.5072,7.5368,7.4678,7.5171,87799,0
2006-03-15,7.5565,7.5861,7.527,7.5368,463862,0
2006-03-16,7.5763,7.5959,7.527,7.5368,188792,0
2006-03-17,7.5171,7.7633,7.4876,7.7436,151745,0
2006-03-20,7.7633,7.8817,7.7338,7.8226,397377,0
2006-03-21,7.8226,7.8717,7.7929,7.8126,189300,0
2006-03-22,7.8226,7.8421,7.7141,7.7436,150223,0
2006-03-23,7.7436,7.7633,7.6354,7.6453,103531,0
2006-03-24,7.6946,7.7043,7.6748,7.6946,74097,0
2006-03-27,7.6846,7.7535,7.6846,7.7535,83739,0
2006-03-28,7.7436,7.7633,7.7141,7.7141,807444,0
2006-03-29,7.7141,7.783,7.5959,7.783,230916,0
2006-03-30,7.8028,7.8226,7.7043,7.7436,150223,0
2006-03-31,7.7241,7.7535,7.6748,7.7241,167479,0
2006-04-03,7.7338,7.8619,7.7141,7.8324,267457,0
2006-04-04,7.8421,7.9112,7.8324,7.8324,140071,0
2006-04-05,7.8226,7.8817,7.7633,7.8126,169000,0
2006-04-06,7.8226,7.8421,7.7535,7.7929,88813,0
2006-04-07,7.783,7.8028,7.5861,7.6354,60393,0
2006-04-10,7.6354,7.6354,7.4382,7.4579,159864,0
2006-04-11,7.3891,7.3891,7.0541,7.123,425292,0
2006-04-12,7.192,7.3398,7.1625,7.2904,631339,0
2006-04-13,7.32,7.3891,7.261,7.3398,150223,0
2006-04-17,7.32,7.4185,7.32,7.4087,145653,0
2006-04-18,7.4579,7.5565,7.3398,7.4284,648594,0
2006-04-19,7.4481,7.4481,7.2904,7.2904,254769,0
2006-04-20,7.2904,7.3694,7.2314,7.32,192853,0
2006-04-21,7.3102,7.3496,7.2707,7.2904,102009,0
2006-04-24,7.3398,7.4678,7.3299,7.4382,193868,0
2006-04-25,7.4876,7.4876,7.3694,7.3792,146668,0
2006-04-26,7.3496,7.5171,7.3496,7.4876,579574,0
2006-04-27,7.4382,7.4975,7.4087,7.4185,136012,0
2006-04-28,7.4876,7.527,7.4087,7.4876,293341,0
2006-05-01,7.4975,7.4975,7.4382,7.4776,61408,0
2006-05-02,7.4481,7.4776,7.4087,7.4185,69022,0
2006-05-03,7.4087,7.4876,7.4087,7.4579,670925,0
2006-05-04,7.4382,7.7043,7.4382,7.6058,627788,0
2006-05-05,7.6058,7.6552,7.6058,7.6453,705437,0
2006-05-08,7.6453,7.8028,7.6453,7.7633,563842,0
2006-05-09,7.7043,7.7338,7.5763,7.5861,244112,0
2006-05-10,7.6552,7.6651,7.5072,7.5663,175597,0
2006-05-11,7.6846,7.6846,7.4776,7.4776,299430,0
2006-05-12,7.5565,7.5565,7.4087,7.4481,238529,0
2006-05-15,7.4087,7.4876,7.3299,7.3792,359316,0
2006-05-16,7.3988,7.3988,7.2806,7.2806,112667,0
2006-05-17,7.2707,7.2806,6.9161,6.9556,178135,0
2006-05-18,6.9949,7.0541,6.9161,6.9358,122311,0
2006-05-19,6.9358,6.9358,6.8175,6.8865,579066,0
2006-05-22,6.7781,6.7781,6.6008,6.6501,619667,0
2006-05-23,6.6896,6.8275,6.6798,6.788,344599,0
2006-05-24,6.7979,6.7979,6.6008,6.66,564348,0
2006-05-25,6.7093,6.7486,6.67,6.7388,199959,0
2006-05-26,6.7979,6.926,6.7781,6.788,381137,0
2006-05-30,6.8076,6.8275,6.4431,6.4629,359824,0
2006-05-31,6.5023,6.7093,6.5023,6.7093,292325,0
2006-06-01,6.7486,6.9458,6.7289,6.9358,505985,0
2006-06-02,6.985,7.0737,6.9556,7.0146,633877,0
2006-06-05,6.7781,7.1132,6.7781,6.9753,686659,0
2006-06-06,6.9458,6.9949,6.7979,6.8964,276085,0
2006-06-07,6.8569,6.926,6.7781,6.926,531362,0
2006-06-08,6.8372,6.8964,6.7486,6.8767,845000,0
2006-06-09,6.847,6.985,6.847,6.847,516134,0
2006-06-12,6.8175,6.8569,6.5811,6.5811,234977,0
2006-06-13,6.5811,6.6206,6.3743,6.4727,1087590,0
2006-06-14,6.4333,6.522,6.187,6.2659,1975729,0
2006-06-15,6.3052,6.4629,6.3052,6.3545,1304802,0
2006-06-16,6.3348,6.3643,6.3348,6.3545,325822,0
2006-06-19,6.3545,6.4431,6.3052,6.3348,203003,0
2006-06-20,6.3151,6.4431,6.3151,6.4134,308056,0
2006-06-21,6.4826,6.5319,6.394,6.4233,193360,0
2006-06-22,6.4431,6.4431,6.3348,6.3643,171030,0
2006-06-23,6.325,6.325,6.2659,6.2955,37048,0
2006-06-26,6.2955,6.3348,6.2659,6.3052,162404,0
2006-06-27,6.3151,6.3151,6.1378,6.1773,91351,0
2006-06-28,6.2068,6.2857,6.1675,6.2758,507000,0
2006-06-29,6.2955,6.3447,6.2659,6.325,262888,0
2006-06-30,6.3743,6.4233,6.3743,6.4134,248171,0
2006-07-03,6.453,6.5811,6.453,6.5811,174074,0
2006-07-05,6.5516,6.5516,6.404,6.4233,249694,0
2006-07-06,6.4629,6.522,6.404,6.5023,310087,0
2006-07-07,6.4629,6.4727,6.4233,6.4333,154283,0
2006-07-10,6.4333,6.4629,6.4134,6.4431,33496,0
2006-07-11,6.4233,6.4233,6.3643,6.3842,188792,0
2006-07-12,6.3643,6.4233,6.3643,6.394,62422,0
2006-07-13,6.4134,6.4134,6.1675,6.1675,133982,0
2006-07-14,6.1675,6.1675,5.9112,5.9606,315161,0
2006-07-17,6.0099,6.0493,5.8619,5.8816,242082,0
2006-07-18,5.9606,5.9999,5.8916,5.9408,755173,0
2006-07-19,5.9408,6.0985,5.9408,6.0886,1138340,0
2006-07-20,6.1083,6.1281,5.9507,6.0099,400933,0
2006-07-21,6.0493,6.0493,5.8816,5.931,992687,0
2006-07-24,5.931,6.0788,5.931,5.9901,5390242,0
2006-07-25,5.9606,6.0886,5.9606,6.0691,246142,0
2006-07-26,6.1675,6.3842,6.1477,6.3743,900827,0
2006-07-27,6.3743,6.5023,6.3052,6.325,968833,0
2006-07-28,6.3545,6.4134,6.325,6.3643,234469,0
2006-07-31,6.325,6.3842,6.2659,6.2758,188285,0
2006-08-01,6.2758,6.2955,6.187,6.2659,345105,0
2006-08-02,6.2758,6.3743,6.2365,6.2955,216198,0
2006-08-03,6.2857,6.3643,6.2857,6.3447,130429,0
2006-08-04,6.3545,6.3842,6.3052,6.3348,672449,0
2006-08-07,6.3348,6.3447,6.2857,6.3447,111145,0
2006-08-08,6.3151,6.404,6.2758,6.2857,189300,0
2006-08-09,6.325,6.3842,6.3052,6.3151,132458,0
2006-08-10,6.3052,6.325,6.2167,6.3052,181180,0
2006-08-11,6.2955,6.3545,6.2562,6.3052,139564,0
2006-08-14,6.325,6.3545,6.2758,6.3052,757709,0
2006-08-15,6.3545,6.404,6.3545,6.3743,225332,0
2006-08-16,6.2758,6.4233,6.2758,6.4233,822162,0
2006-08-17,6.4629,6.5516,6.4233,6.5418,365407,0
2006-08-18,6.6798,6.6798,6.5516,6.6206,462847,0
2006-08-21,6.7192,6.7192,6.5516,6.6206,216198,0
2006-08-22,6.5811,6.6304,6.5615,6.6008,100485,0
2006-08-23,6.6108,6.6404,6.4727,6.4826,424276,0
2006-08-24,6.5319,6.5319,6.4431,6.5023,161388,0
2006-08-25,6.4727,6.5516,6.4333,6.522,261873,0
2006-08-28,6.522,6.7192,6.522,6.6994,313639,0
2006-08-29,6.7486,6.8569,6.6404,6.7093,258829,0
2006-08-30,6.6994,6.926,6.67,6.8964,649103,0
2006-08-31,6.9161,6.926,6.7979,6.8865,189809,0
2006-09-01,6.8964,7.0345,6.8964,7.0345,215183,0
2006-09-05,7.0541,7.1132,7.0245,7.1034,3536823,0
2006-09-06,7.123,7.123,6.985,7.0541,917067,0
2006-09-07,7.0541,7.0541,6.9949,7.0345,247157,0
2006-09-08,7.0935,7.1034,7.0146,7.0737,425798,0
2006-09-11,7.1034,7.1132,6.9949,7.0935,227871,0
2006-09-12,7.1426,7.2314,7.1328,7.192,488222,0
2006-09-13,7.2412,7.32,7.2118,7.32,515628,0
2006-09-14,7.3299,7.3891,7.3102,7.3694,355256,0
2006-09-15,7.3891,7.4579,7.3299,7.4284,1006896,0
2006-09-18,7.4284,7.5368,7.4284,7.5171,483146,0
2006-09-19,7.5171,7.6156,7.4776,7.5959,445593,0
2006-09-20,7.6354,7.6354,7.5368,7.5861,2068094,0
2006-09-21,7.6453,7.6453,7.4481,7.4678,673464,0
2006-09-22,7.527,7.527,7.4382,7.5171,169506,0
2006-09-25,7.5663,7.5663,7.3891,7.3891,143118,0
2006-09-26,7.3694,7.4087,7.2314,7.4087,279638,0
2006-09-27,7.4284,7.4481,7.2018,7.2707,1682389,0
2006-09-28,7.3891,7.4579,7.3002,7.4185,296385,0
2006-09-29,7.4481,7.5565,7.4481,7.5072,232947,0
2006-10-02,7.5861,7.7436,7.5861,7.7141,1044451,0
2006-10-03,7.7141,7.7929,7.6552,7.7929,476043,0
2006-10-04,7.7929,7.9112,7.783,7.8226,724214,0
2006-10-05,7.7535,7.8126,7.6846,7.6846,560289,0
2006-10-06,7.7141,7.7241,7.5763,7.6058,444069,0
2006-10-09,7.6058,7.6255,7.527,7.6058,98456,0
2006-10-10,7.6453,7.783,7.6453,7.7535,156313,0
2006-10-11,7.8817,7.8817,7.7338,7.783,901841,0
2006-10-12,7.8324,8.0195,7.8226,7.9605,263397,0
2006-10-13,7.9309,7.9704,7.8421,7.9112,575514,0
2006-10-16,7.9409,7.9409,7.8914,7.921,405501,0
2006-10-17,7.921,7.921,7.8028,7.8126,259337,0
2006-10-18,7.9309,7.9998,7.8619,7.8717,606980,0
2006-10-19,7.9112,7.9605,7.8717,7.9309,300951,0
2006-10-20,7.9112,7.9998,7.8914,7.9506,246142,0
2006-10-23,7.8817,8.0195,7.8817,8.0195,172045,0
2006-10-24,8.0295,8.0786,8.0195,8.0688,239036,0
2006-10-25,8.1771,8.3744,8.0786,8.1378,348149,0
2006-10-26,8.1673,8.1771,8.0786,8.1477,293847,0
2006-10-27,8.1771,8.266,8.1378,8.2264,350181,0
2006-10-30,8.2462,8.5221,8.2264,8.4628,1240857,0
2006-10-31,8.4431,8.5615,8.4431,8.5023,1185032,0
2006-11-01,8.5812,8.6205,8.5122,8.5418,767859,0
2006-11-02,8.5418,8.5615,8.4925,8.5122,808461,0
2006-11-03,8.5418,8.5418,8.3939,8.4235,425798,0
2006-11-06,8.4334,8.6107,8.4334,8.5812,1704718,0
2006-11-07,8.6205,8.66,8.5812,8.6107,1114993,0
2006-11-08,8.719,9.0146,8.719,9.0146,2188881,0
2006-11-09,9.3891,9.4382,9.2807,9.3596,2044748,0
2006-11-10,9.3988,9.3988,9.1427,9.2905,444069,0
2006-11-13,9.3398,9.4382,9.3004,9.4382,843477,0
2006-11-14,9.547,9.645,9.4977,9.635,656209,0
2006-11-15,9.744,9.842,9.694,9.714,812519,0
2006-11-16,9.921,10.119,9.724,9.971,1496133,0
2006-11-17,9.852,9.971,9.852,9.911,554199,0
2006-11-20,9.902,9.902,9.734,9.744,574500,0
2006-11-21,9.793,9.852,9.675,9.754,617130,0
2006-11-22,9.862,9.961,9.852,9.862,1110934,0
2006-11-24,10,10.089,9.911,10.05,273039,0
2006-11-27,10.069,10.129,9.813,9.882,422247,0
2006-11-28,9.754,9.783,9.577,9.744,538973,0
2006-11-29,9.842,9.941,9.694,9.714,1301759,0
2006-11-30,9.823,9.823,9.616,9.665,681582,0
2006-12-01,9.773,9.921,9.518,9.685,554199,0
2006-12-04,9.754,9.842,9.675,9.813,332418,0
2006-12-05,9.892,9.902,9.793,9.803,431888,0
2006-12-06,9.872,9.872,9.694,9.833,439503,0
2006-12-07,9.862,9.892,9.793,9.813,134997,0
2006-12-08,9.754,9.783,9.655,9.694,502940,0
2006-12-11,9.704,9.763,9.625,9.665,633877,0
2006-12-12,9.744,9.763,9.645,9.675,332418,0
2006-12-13,9.783,9.951,9.763,9.941,1173357,0
2006-12-14,10.01,10.03,9.763,9.872,353225,0
2006-12-15,9.981,10.03,9.902,9.931,414126,0
2006-12-18,9.991,10.059,9.961,10.05,348149,0
2006-12-19,10,10.256,9.951,10.256,874945,0
2006-12-20,10.286,10.384,10.216,10.384,742992,0
2006-12-21,10.463,10.512,10.345,10.364,1247455,0
2006-12-22,10.374,10.404,10.256,10.266,251724,0
2006-12-26,10.305,10.768,10.305,10.522,439503,0
2006-12-27,10.641,10.877,10.641,10.877,766337,0
2006-12-28,10.827,10.906,10.788,10.906,377587,0
2006-12-29,10.906,10.906,10.768,10.837,216705,0
2007-01-03,10.808,11.045,10.788,11.005,560289,0
2007-01-04,10.966,11.035,10.857,11.035,342060,0
2007-01-05,11.114,11.114,10.877,11.084,577037,0
2007-01-08,11.094,11.31,10.946,11.31,677015,0
2007-01-09,11.31,11.35,11.074,11.143,1126161,0
2007-01-10,11.084,11.084,10.631,10.818,1322565,0
2007-01-11,10.768,11.271,10.729,11.193,940919,0
2007-01-12,11.193,11.271,11.064,11.114,475027,0
2007-01-16,11.33,11.429,11.29,11.419,672957,0
2007-01-17,11.389,11.448,11.33,11.379,1093172,0
2007-01-18,11.429,11.507,11.34,11.399,504970,0
2007-01-19,11.429,11.498,11.359,11.429,229393,0
2007-01-22,11.547,11.577,11.438,11.577,510553,0
2007-01-23,11.527,11.527,11.232,11.262,482639,0
2007-01-24,11.33,11.507,11.33,11.507,358300,0
2007-01-25,12,12.463,11.852,11.931,1547900,0
2007-01-26,11.872,11.882,11.744,11.794,614084,0
2007-01-29,11.774,11.784,11.596,11.646,435950,0
2007-01-30,11.507,11.744,11.429,11.744,381137,0
2007-01-31,11.715,12.316,11.715,12.237,915038,0
2007-02-01,12.374,12.512,12.345,12.502,720661,0
2007-02-02,12.453,12.71,12.345,12.7,1511360,0
2007-02-05,12.71,12.71,12.591,12.71,833836,0
2007-02-06,12.611,12.798,12.581,12.739,512583,0
2007-02-07,12.779,13.084,12.779,13.054,1285517,0
2007-02-08,12.975,13.074,12.858,12.917,676507,0
2007-02-09,12.936,13.103,12.926,13.054,615100,0
2007-02-12,13.094,13.103,12.848,13.103,460055,0
2007-02-13,13.103,13.695,13.103,13.606,1344926,0
2007-02-14,13.813,14.148,13.813,14.001,1446382,0
2007-02-15,14.286,14.385,13.922,14.345,1830073,0
2007-02-16,14.345,14.847,14.217,14.828,1493596,0
2007-02-20,14.828,14.828,14.513,14.66,856673,0
2007-02-21,14.138,14.591,13.823,14.088,1509328,0
2007-02-22,14.168,14.552,14.168,14.513,1029228,0
2007-02-23,14.523,14.976,14.187,14.237,2281756,0
2007-02-26,14.177,14.207,13.734,13.813,1399053,0
2007-02-27,12.789,13.439,12.512,12.611,1942740,0
2007-02-28,13.005,13.517,12.965,13.459,1521508,0
2007-03-01,13.103,13.547,12.867,13.478,1256589,0
2007-03-02,13.429,13.882,13.35,13.36,2231512,0
2007-03-05,12.907,13.517,12.808,13.4,1795564,0
2007-03-06,13.793,13.981,13.655,13.892,987103,0
2007-03-07,13.773,13.773,13.38,13.527,1538256,0
2007-03-08,13.596,13.744,13.311,13.34,1217004,0
2007-03-09,13.449,13.596,13.34,13.576,1315967,0
2007-03-12,13.665,14.02,13.517,14.01,1031762,0
2007-03-13,13.991,14.118,13.695,13.734,1777292,0
2007-03-14,13.497,13.833,13.449,13.793,1423052,0
2007-03-15,13.843,14.118,13.803,14.001,877989,0
2007-03-16,14.001,14.118,13.951,14.039,338507,0
2007-03-19,14.227,14.64,14.227,14.543,737916,0
2007-03-20,14.581,14.758,14.533,14.571,821656,0
2007-03-21,14.543,14.729,14.473,14.709,535928,0
2007-03-22,14.778,14.778,14.414,14.444,580081,0
2007-03-23,14.444,14.444,14.217,14.266,419709,0
2007-03-26,14.227,14.237,13.695,13.932,1105860,0
2007-03-27,13.971,13.971,13.695,13.783,417171,0
2007-03-28,13.596,13.596,13.103,13.419,920619,0
2007-03-29,13.202,13.606,13.123,13.566,1121084,0
2007-03-30,13.586,13.764,13.487,13.576,751111,0
2007-04-02,13.547,13.714,13.497,13.714,557243,0
2007-04-03,13.843,14.168,13.833,14.088,1054093,0
2007-04-04,14.088,14.286,14.088,14.217,541511,0
2007-04-05,14.168,14.286,14.088,14.187,966296,0
2007-04-09,14.177,14.335,14.128,14.276,375048,0
2007-04-10,14.197,14.513,14.197,14.355,241575,0
2007-04-11,14.434,14.581,14.306,14.404,532377,0
2007-04-12,14.237,14.562,14.187,14.533,317700,0
2007-04-13,14.581,14.65,14.523,14.611,569424,0
2007-04-16,14.611,14.936,14.601,14.64,696809,0
2007-04-17,14.581,14.798,14.562,14.63,601903,0
2007-04-18,14.444,14.64,14.414,14.591,346121,0
2007-04-19,14.385,14.729,14.385,14.523,402455,0
2007-04-20,14.778,14.897,14.581,14.68,502940,0
2007-04-23,14.729,14.887,14.493,14.552,533390,0
2007-04-24,14.454,14.523,14.306,14.513,372003,0
2007-04-25,14.286,14.887,14.286,14.68,532884,0
2007-04-26,14.729,14.877,14.562,14.581,548109,0
2007-04-27,14.454,14.68,14.385,14.503,317193,0
2007-04-30,14.424,14.621,14.286,14.414,596622,0
2007-05-01,14.365,14.365,13.981,14.197,914529,0
2007-05-02,14.158,14.729,14.158,14.719,549631,0
2007-05-03,14.719,15.36,14.68,15.114,825208,0
2007-05-04,15.114,15.37,15.074,15.133,330389,0
2007-05-07,15.133,15.528,15.123,15.36,385198,0
2007-05-08,15.231,15.241,14.916,15.055,449756,0
2007-05-09,15.035,15.793,15.035,15.694,787653,0
2007-05-10,15.597,15.911,15.597,15.734,797295,0
2007-05-11,15.931,16.552,15.931,16.443,1205839,0
2007-05-14,16.129,16.256,15.763,15.862,719648,0
2007-05-15,16.256,16.256,15.813,15.882,611038,0
2007-05-16,15.862,16.079,15.862,15.961,500405,0
2007-05-17,15.961,16.246,15.872,16.236,1177418,0
2007-05-18,15.911,16.592,15.911,16.266,5243278,0
2007-05-21,16.325,16.355,16.03,16.099,640983,0
2007-05-22,16.256,16.285,15.37,15.508,2184314,0
2007-05-23,15.478,15.773,15.379,15.684,1091141,0
2007-05-24,15.862,15.941,15.3,15.399,661791,0
2007-05-25,15.399,15.656,15.399,15.636,572976,0
2007-05-29,15.744,15.961,15.607,15.704,397885,0
2007-05-30,15.704,15.763,15.458,15.734,242589,0
2007-05-31,15.773,15.882,15.666,15.842,680061,0
2007-06-01,15.911,16.089,15.842,16.01,509538,0
2007-06-04,16.158,16.158,15.862,15.941,563842,0
2007-06-05,15.911,16.05,15.793,15.872,373020,0
2007-06-06,15.754,16.03,15.587,15.763,742485,0
2007-06-07,15.626,15.823,15.399,15.478,681582,0
2007-06-08,15.429,15.734,15.399,15.666,485178,0
2007-06-11,15.754,15.902,15.704,15.763,860734,0
2007-06-12,15.773,15.833,15.498,15.626,552676,0
2007-06-13,15.567,15.763,15.567,15.684,654686,0
2007-06-14,15.714,16.285,15.714,16.208,987610,0
2007-06-15,16.72,16.72,16.138,16.138,1022629,0
2007-06-18,15.763,16.208,15.675,16.109,662805,0
2007-06-19,16.188,16.404,16.109,16.276,566378,0
2007-06-20,16.226,16.74,16.208,16.384,994209,0
2007-06-21,16.532,16.552,16.226,16.532,536945,0
2007-06-22,16.542,16.542,16.374,16.453,660269,0
2007-06-25,16.542,16.7,16.414,16.522,515121,0
2007-06-26,16.651,16.69,16.364,16.414,440516,0
2007-06-27,16.03,16.542,15.833,16.443,743501,0
2007-06-28,16.453,16.592,16.355,16.503,772934,0
2007-06-29,16.453,16.651,16.325,16.582,582618,0
2007-07-02,16.592,17.005,16.562,16.73,816073,0
2007-07-03,16.72,16.827,16.68,16.71,134997,0
2007-07-05,16.592,16.592,16.364,16.404,645042,0
2007-07-06,16.414,16.542,16.285,16.315,569424,0
2007-07-09,16.285,16.651,16.198,16.582,1231214,0
2007-07-10,16.552,16.552,16.325,16.463,370988,0
2007-07-11,16.483,16.582,16.295,16.453,964266,0
2007-07-12,16.453,16.66,16.374,16.443,414126,0
2007-07-13,16.572,16.651,16.384,16.542,333432,0
2007-07-16,16.453,16.857,16.335,16.788,838404,0
2007-07-17,16.788,16.847,16.651,16.72,516642,0
2007-07-18,16.552,16.68,16.424,16.513,667881,0
2007-07-19,16.513,16.72,16.473,16.552,571961,0
2007-07-20,16.651,16.651,16.208,16.394,627280,0
2007-07-23,16.394,16.562,16.188,16.453,354240,0
2007-07-24,16.532,16.69,16.236,16.335,533390,0
2007-07-25,16.158,16.71,16.158,16.335,908947,0
2007-07-26,15.941,16.01,15.34,15.773,1434724,0
2007-07-27,15.666,15.961,15.597,15.734,554705,0
2007-07-30,15.773,15.902,15.597,15.803,1264202,0
2007-07-31,15.941,16.069,15.763,15.773,579066,0
2007-08-01,15.468,15.763,15.291,15.734,613578,0
2007-08-02,15.694,16.059,15.694,16.05,1127175,0
2007-08-03,16.099,16.424,15.823,15.852,748575,0
2007-08-06,16,16,15.567,15.773,600382,0
2007-08-07,15.842,16.276,15.714,16.089,624234,0
2007-08-08,16.158,16.453,16.089,16.256,953608,0
2007-08-09,16.099,16.158,15.646,15.793,660269,0
2007-08-10,15.567,15.734,15.291,15.704,474013,0
2007-08-13,15.793,16.059,15.684,15.694,318208,0
2007-08-14,15.636,15.813,14.237,14.591,2854224,0
2007-08-15,14.286,14.621,13.912,14.138,932799,0
2007-08-16,12.936,14.148,11.281,13.517,1441730,0
2007-08-17,13.793,14.276,13.301,13.843,912094,0
2007-08-20,14.394,14.571,13.853,14.296,857688,0
2007-08-21,14.68,14.867,14.158,14.758,545063,0
2007-08-22,15.055,15.3,14.887,15.084,658440,0
2007-08-23,15.389,15.458,14.778,15.025,523545,0
2007-08-24,14.296,15.557,14.286,15.547,386112,0
2007-08-27,15.557,15.734,15.34,15.379,382457,0
2007-08-28,15.379,15.468,14.63,14.828,635096,0
2007-08-29,14.778,15.291,14.749,15.123,483552,0
2007-08-30,15.123,15.577,14.995,15.439,437775,0
2007-08-31,15.911,16.069,15.567,15.813,396364,0
2007-09-04,15.852,15.862,15.646,15.823,299328,0
2007-09-05,15.656,16.02,15.498,15.557,252029,0
2007-09-06,15.763,16.355,15.025,15.498,239848,0
2007-09-07,14.808,15.754,14.808,15.36,286845,0
2007-09-10,15.666,15.744,15.202,15.528,881136,0
2007-09-11,15.419,16.01,15.419,15.833,488833,0
2007-09-12,15.842,15.862,15.567,15.763,417984,0
2007-09-13,16.03,16.059,15.714,15.773,302881,0
2007-09-14,15.537,16.04,15.419,15.684,658949,0
2007-09-17,15.675,16.059,15.597,16,317295,0
2007-09-18,15.931,16.946,15.862,16.759,374439,0
2007-09-19,17.114,17.33,16.749,16.877,469039,0
2007-09-20,16.572,16.788,15.961,16.138,352413,0
2007-09-21,16.355,16.394,15.666,15.892,540801,0
2007-09-24,15.882,15.911,15.518,15.557,1132150,0
2007-09-25,15.035,15.508,15.025,15.33,1006389,0
2007-09-26,15.291,15.518,14.986,15.281,857182,0
2007-09-27,15.36,15.36,15.074,15.162,869260,0
2007-09-28,15.162,15.833,15.162,15.813,1041203,0
2007-10-01,15.842,16.148,15.714,15.803,720458,0
2007-10-02,15.694,16.256,15.597,16.138,384589,0
2007-10-03,16.256,16.256,15.666,15.842,362563,0
2007-10-04,15.666,16,15.666,15.902,547906,0
2007-10-05,15.911,16.217,15.803,16.099,517150,0
2007-10-08,16.109,16.198,15.793,15.961,798615,0
2007-10-09,16.01,16.285,15.862,16.266,2035513,0
2007-10-10,15.813,16.345,15.813,16.178,716093,0
2007-10-11,16.305,16.552,15.783,16.069,993904,0
2007-10-12,16.069,16.345,15.763,16.168,237109,0
2007-10-15,16.178,16.178,15.783,16.05,233455,0
2007-10-16,16.05,16.05,15.547,15.666,717717,0
2007-10-17,15.783,16.256,15.724,15.724,712845,0
2007-10-18,15.763,16.226,15.626,16.109,223811,0
2007-10-19,16.946,16.946,15.537,15.636,407833,0
2007-10-22,15.172,15.981,14.828,15.763,488121,0
2007-10-23,15.941,16.208,15.941,16.089,282377,0
2007-10-24,15.961,16.138,15.763,15.961,256698,0
2007-10-25,16.059,16.158,15.714,15.783,779937,0
2007-10-26,15.872,16.119,15.803,16.059,505781,0
2007-10-29,16.079,16.394,15.803,16.394,397581,0
2007-10-30,16.109,16.109,15.892,15.951,320035,0
2007-10-31,16.256,16.552,15.971,16.394,634688,0
2007-11-01,16.384,16.384,15.36,15.478,436761,0
2007-11-02,15.675,15.911,15.468,15.557,433920,0
2007-11-05,15.231,15.37,14.907,15.202,401440,0
2007-11-06,14.778,15.212,14.778,15.162,460169,0
2007-11-07,14.976,14.976,14.138,14.286,1560588,0
2007-11-08,14.286,14.483,13.922,14.266,2208989,0
2007-11-09,13.566,14.088,13.566,13.764,1320535,0
2007-11-12,13.793,13.961,13.36,13.439,851854,0
2007-11-13,13.892,14.118,13.813,14.01,2432506,0
2007-11-14,14.246,14.778,14.128,14.286,1833817,0
2007-11-15,14.187,14.227,13.803,14.088,537148,0
2007-11-16,14.325,14.335,13.862,14.079,311711,0
2007-11-19,14.039,14.039,13.36,13.576,524559,0
2007-11-20,13.596,13.665,12.877,13.113,1357380,0
2007-11-21,12.818,12.995,12.433,12.907,536166,0
2007-11-23,12.798,13.862,12.798,13.764,673464,0
2007-11-26,13.695,14.079,13.261,13.527,401165,0
2007-11-27,13.932,13.932,13.163,13.469,438302,0
2007-11-28,13.705,14.207,13.469,14.069,632863,0
2007-11-29,14.001,14.404,13.941,14.227,377180,0
2007-11-30,14.256,14.64,14.256,14.533,499895,0
2007-12-03,14.65,14.739,14.325,14.404,395921,0
2007-12-04,14.286,14.286,14.02,14.128,231930,0
2007-12-05,14.118,14.601,14.118,14.601,321203,0
2007-12-06,14.552,14.828,14.434,14.768,449856,0
2007-12-07,14.758,15.291,14.729,14.798,193463,0
2007-12-10,14.916,14.966,14.079,14.355,1855753,0
2007-12-11,14.266,14.365,13.626,13.833,468328,0
2007-12-12,14.187,14.286,13.301,13.4,1236187,0
2007-12-13,13.301,13.439,13.024,13.222,945283,0
2007-12-14,12.985,13.655,12.985,13.38,1149566,0
2007-12-17,13.192,13.34,12.759,12.838,535481,0
2007-12-18,13.103,13.222,12.995,13.123,616014,0
2007-12-19,13.005,13.38,13.005,13.242,330459,0
2007-12-20,13.4,13.527,13.153,13.527,1238626,0
2007-12-21,13.537,14.237,13.537,13.872,332723,0
2007-12-24,14.069,14.355,13.912,13.991,87494,0
2007-12-26,14.059,14.168,13.941,14.059,271617,0
2007-12-27,14.01,14.118,13.892,14.039,283850,0
2007-12-28,14.138,14.187,13.655,13.655,160576,0
2007-12-31,13.596,13.724,13.074,13.212,241771,0
2008-01-02,13.38,13.547,13.094,13.33,377078,0
2008-01-03,13.497,13.882,12.965,13.566,784201,0
2008-01-04,13.853,13.853,12.621,13.005,846016,0
2008-01-07,13.005,13.439,12.562,12.611,321557,0
2008-01-08,12.542,12.828,11.822,11.921,1273081,0
2008-01-09,11.606,11.636,10.818,11.636,957945,0
2008-01-10,11.715,12.316,11.34,12.01,582659,0
2008-01-11,12.02,12.749,11.97,12.138,1284872,0
2008-01-14,12.413,12.66,12.128,12.257,774659,0
2008-01-15,12.237,12.237,11.822,12.02,389955,0
2008-01-16,11.822,11.832,11.114,11.685,748067,0
2008-01-17,11.882,12.03,11.203,11.429,857683,0
2008-01-18,11.419,11.685,10.985,11.104,749209,0
2008-01-22,10.493,11.262,8.8668,10.916,1448332,0
2008-01-23,10.818,11.822,10.05,11.586,1288625,0
2008-01-24,11.527,11.951,11.389,11.675,957768,0
2008-01-25,12.492,12.502,11.429,11.656,603610,0
2008-01-28,11.784,11.813,11.35,11.705,521059,0
2008-01-29,11.872,12.463,11.822,12.207,760569,0
2008-01-30,12.384,13.123,12.306,12.779,1127623,0
2008-01-31,12.749,13.103,12.336,12.729,767936,0
2008-02-01,13.103,13.517,12.917,13.497,411571,0
2008-02-04,13.626,13.813,12.887,13.005,342934,0
2008-02-05,12.808,12.897,12.069,12.197,465488,0
2008-02-06,12.463,13.005,12.316,12.798,325530,0
2008-02-07,12.848,13.153,12.326,13.103,317295,0
2008-02-08,13.044,13.252,12.641,12.897,253551,0
2008-02-11,12.818,13.645,12.808,13.409,319127,0
2008-02-12,13.636,14.237,13.566,13.616,411090,0
2008-02-13,14.039,14.552,13.892,14.493,721067,0
2008-02-14,14.601,14.601,14.118,14.177,665715,0
2008-02-15,14.315,14.345,13.922,14.217,248171,0
2008-02-19,14.533,14.552,13.793,13.892,297705,0
2008-02-20,13.773,14.039,13.566,13.872,442852,0
2008-02-21,13.813,14.197,13.744,13.872,294557,0
2008-02-22,13.991,14.424,13.853,14.404,245836,0
2008-02-25,14.533,14.533,13.892,14.414,165346,0
2008-02-26,14.217,14.217,13.695,13.971,516844,0
2008-02-27,13.803,14.098,13.744,13.941,182094,0
2008-02-28,13.892,14.177,13.596,13.833,283901,0
2008-02-29,13.527,13.616,13.153,13.182,501157,0
2008-03-03,13.044,13.242,12.828,13.153,246725,0
2008-03-04,13.113,13.34,12.818,13.34,316256,0
2008-03-05,13.261,13.507,12.975,13.222,169954,0
2008-03-06,13.202,13.261,12.611,12.621,821568,0
2008-03-07,12.611,13.034,12.562,12.581,240457,0
2008-03-10,12.483,12.759,12.168,12.326,506489,0
2008-03-11,12.374,13.497,12.374,13.103,324932,0
2008-03-12,13.064,13.872,13.034,13.596,410514,0
2008-03-13,13.35,13.823,13.015,13.547,319467,0
2008-03-14,13.419,13.932,13.074,13.252,397581,0
2008-03-17,12.789,13.941,12.789,13.596,594647,0
2008-03-18,13.793,14.237,13.596,14.039,761770,0
2008-03-19,13.853,14.237,13.143,13.4,478462,0
2008-03-20,13.596,13.596,12.818,13.537,580432,0
2008-03-24,13.4,13.734,13.123,13.182,578595,0
2008-03-25,13.449,13.882,13.32,13.606,395754,0
2008-03-26,13.4,13.655,13.301,13.557,467313,0
2008-03-27,13.616,14.029,12.808,13.813,145616,0
2008-03-28,14.039,14.286,13.941,13.961,309478,0
2008-03-31,14.098,14.098,13.576,13.912,727765,0
2008-04-01,14.266,14.513,14.059,14.464,524512,0
2008-04-02,14.286,14.424,13.991,14.118,446810,0
2008-04-03,13.872,14.207,13.754,13.991,404991,0
2008-04-04,14.138,14.306,13.833,14.158,184733,0
2008-04-07,14.088,14.464,13.932,14.138,203243,0
2008-04-08,14.088,14.108,13.853,14.049,288975,0
2008-04-09,13.991,14.315,13.645,14.187,279740,0
2008-04-10,14.02,14.65,13.882,14.315,417663,0
2008-04-11,14.039,14.207,13.596,13.941,299227,0
2008-04-14,14.001,14.315,13.803,14.001,161067,0
2008-04-15,14.039,14.187,13.793,13.951,399408,0
2008-04-16,14.187,14.266,13.606,13.773,562044,0
2008-04-17,13.596,13.833,13.4,13.724,454496,0
2008-04-18,13.951,14.128,13.793,13.902,249678,0
2008-04-21,14.001,14.001,13.547,13.764,194636,0
2008-04-22,13.823,13.932,13.301,13.449,473662,0
2008-04-23,13.469,13.872,13.143,13.705,660225,0
2008-04-24,13.596,13.616,13.202,13.497,371864,0
2008-04-25,13.497,13.586,13.242,13.439,431688,0
2008-04-28,13.202,13.586,13.202,13.409,506138,0
2008-04-29,13.301,13.4,13.015,13.143,407532,0
2008-04-30,13.005,13.311,12.858,13.034,843430,0
2008-05-01,13.015,13.113,12.858,12.975,761919,0
2008-05-02,12.995,13.252,12.917,13.103,672234,0
2008-05-05,12.955,13.429,12.336,12.66,2462566,0
2008-05-06,12.492,12.719,12.128,12.276,505125,0
2008-05-07,12.365,12.67,11.734,12.059,642579,0
2008-05-08,11.774,12,11.448,11.656,796688,0
2008-05-09,11.656,11.656,11.252,11.488,364166,0
2008-05-12,11.34,11.596,11.3,11.577,336381,0
2008-05-13,11.527,11.774,11.379,11.458,396368,0
2008-05-14,11.458,11.656,11.389,11.478,389300,0
2008-05-15,11.399,11.822,11.399,11.596,408395,0
2008-05-16,11.478,11.715,11.478,11.636,323083,0
2008-05-19,11.636,11.822,11.468,11.557,224648,0
2008-05-20,11.359,11.705,11.203,11.606,400803,0
2008-05-21,11.537,11.537,11.035,11.133,537952,0
2008-05-22,11.054,11.193,11.025,11.153,672700,0
2008-05-23,11.035,11.193,10.887,11.163,598019,0
2008-05-27,11.054,11.537,11.054,11.32,1546028,0
2008-05-28,11.675,12.039,11.646,11.852,1915898,0
2008-05-29,11.794,12.217,11.784,12.02,1348171,0
2008-05-30,12.109,12.286,11.822,11.96,1897610,0
2008-06-02,11.862,11.921,11.527,11.715,560730,0
2008-06-03,11.636,11.822,11.596,11.744,386745,0
2008-06-04,11.764,11.882,11.537,11.744,916796,0
2008-06-05,11.822,11.911,11.616,11.784,289875,0
2008-06-06,11.488,11.557,11.212,11.369,860572,0
2008-06-09,11.478,11.478,10.887,11.232,596788,0
2008-06-10,10.995,11.262,10.877,11.094,767085,0
2008-06-11,10.956,11.744,10.582,10.758,1089796,0
2008-06-12,10.68,11.124,10.532,10.67,792532,0
2008-06-13,10.729,11.025,10.621,10.729,386526,0
2008-06-16,10.7,10.995,10.562,10.641,394164,0
2008-06-17,10.887,10.906,10.651,10.788,474890,0
2008-06-18,10.798,10.808,10.473,10.748,553648,0
2008-06-19,10.651,11.064,10.483,10.808,591532,0
2008-06-20,10.621,10.837,10.434,10.611,711404,0
2008-06-23,10.552,10.68,10.089,10.384,640443,0
2008-06-24,10.256,10.355,9.793,10.158,1010368,0
2008-06-25,10.089,11.527,9.744,10.483,2366195,0
2008-06-26,10.246,10.414,10.059,10.276,1455102,0
2008-06-27,10.512,10.542,9.773,10.236,1628162,0
2008-06-30,9.813,10.837,9.813,10.089,792217,0
2008-07-01,9.852,9.971,9.3497,9.872,1103064,0
2008-07-02,9.842,9.872,8.9457,9.616,1760031,0
2008-07-03,9.645,9.645,8.4727,9.3103,1577791,0
2008-07-07,9.2511,9.616,9.1622,9.2807,579025,0
2008-07-08,9.4679,9.842,9.458,9.773,615927,0
2008-07-09,9.694,9.971,9.557,9.597,649917,0
2008-07-10,9.4777,9.645,9.3004,9.3497,642932,0
2008-07-11,9.0738,9.1526,8.8865,9.0047,454536,0
2008-07-14,8.9063,9.1032,8.8668,8.8865,705272,0
2008-07-15,8.8569,9.2905,8.5713,9.0146,582469,0
2008-07-16,8.8668,9.911,8.8668,9.773,941906,0
2008-07-17,9.921,10.345,9.508,10.246,855320,0
2008-07-18,10.266,10.542,9.991,10.355,620957,0
2008-07-21,10.443,10.463,9.803,9.872,463304,0
2008-07-22,9.567,10.424,9.528,10.295,1017821,0
2008-07-23,10.641,11.153,10.532,10.798,2002018,0
2008-07-24,11.586,11.586,10.345,10.651,568787,0
2008-07-25,10.651,11.29,10.621,10.758,886711,0
2008-07-28,10.946,10.946,10.591,10.788,682641,0
2008-07-29,10.71,11.35,10.542,11.33,424312,0
2008-07-30,11.389,12.138,11.114,11.271,874662,0
2008-07-31,11.252,11.715,11.193,11.438,697521,0
2008-08-01,11.242,11.675,11.232,11.429,388696,0
2008-08-04,11.369,11.705,11.183,11.468,404433,0
2008-08-05,11.606,12.02,11.606,11.911,595197,0
2008-08-06,12.069,12.316,11.705,12.128,618491,0
2008-08-07,11.34,12.168,11.34,11.784,1059043,0
2008-08-08,12.463,12.502,11.813,11.98,565665,0
2008-08-11,12.7,12.7,11.941,12.158,554200,0
2008-08-12,12.02,12.257,11.764,11.822,688087,0
2008-08-13,11.133,12.02,11.133,11.872,2183866,0
2008-08-14,11.675,12.197,11.675,11.911,400586,0
2008-08-15,11.822,12.316,11.822,11.97,378174,0
2008-08-18,11.97,12,11.626,11.705,361465,0
2008-08-19,11.822,11.822,11.163,11.379,1072487,0
2008-08-20,11.262,11.33,10.71,11.173,773774,0
2008-08-21,10.936,11.153,10.867,11.005,555605,0
2008-08-22,11.015,11.596,11.015,11.498,254126,0
2008-08-25,11.754,11.754,11.262,11.389,177620,0
2008-08-26,11.586,11.586,10.896,11.163,181474,0
2008-08-27,11.163,11.379,11.054,11.379,414489,0
2008-08-28,11.478,11.725,11.203,11.577,235200,0
2008-08-29,10.867,11.804,10.867,11.557,191246,0
2008-09-02,11.921,12.267,11.921,11.98,353496,0
2008-09-03,12.059,12.306,11.862,11.931,185415,0
2008-09-04,11.98,12.039,11.616,11.665,272659,0
2008-09-05,11.527,11.567,11.3,11.498,204616,0
2008-09-08,10.414,11.764,10.414,11.468,248901,0
2008-09-09,11.34,11.99,11.34,11.891,556579,0
2008-09-10,11.891,11.921,11.636,11.784,356925,0
2008-09-11,11.754,11.794,11.458,11.646,255770,0
2008-09-12,11.547,11.725,11.498,11.705,270814,0
2008-09-15,11.636,11.794,11.33,11.665,280541,0
2008-09-16,11.626,11.822,11.3,11.656,622889,0
2008-09-17,11.656,11.665,10.857,11.114,550873,0
2008-09-18,10.975,11.794,10.621,11.527,478337,0
2008-09-19,13.34,13.34,11.98,12.581,552280,0
2008-09-22,13.34,13.34,11.33,11.537,1138661,0
2008-09-23,12.423,12.423,11.3,11.399,364157,0
2008-09-24,11.517,11.517,10.975,11.33,175835,0
2008-09-25,11.606,11.744,11.448,11.527,581473,0
2008-09-26,11.596,12.66,11.35,11.369,401880,0
2008-09-29,11.32,11.33,10.335,10.434,429045,0
2008-09-30,10.207,11.232,9.852,11.232,268583,0
2008-10-01,11.369,11.379,10.778,11.005,610936,0
2008-10-02,11.804,11.804,9.991,10.276,518119,0
2008-10-03,10.246,10.778,9.852,10.177,421695,0
2008-10-06,9.803,9.862,8.8865,9.655,520165,0
2008-10-07,9.744,9.852,8.4827,8.8078,374581,0
2008-10-08,8.7781,9.645,8.1477,8.7683,898934,0
2008-10-09,8.7288,9.4382,7.9112,8.2068,316308,0
2008-10-10,7.3496,7.8914,6.7979,7.3694,1087596,0
2008-10-13,7.6354,9.1622,7.6354,8.8569,903022,0
2008-10-14,9.813,10.335,8.719,8.8668,864811,0
2008-10-15,8.8472,8.8472,8.256,8.5713,427207,0
2008-10-16,8.5122,8.8668,7.7436,8.8274,821486,0
2008-10-17,8.5615,9.1131,8.3841,8.9063,679053,0
2008-10-20,8.9754,10.069,8.9655,9.941,692569,0
2008-10-21,9.3398,9.4382,8.9754,9.0541,529392,0
2008-10-22,8.7781,9.0146,8.1673,8.5122,391096,0
2008-10-23,9.538,9.538,8.325,8.788,728169,0
2008-10-24,7.5565,8.5221,7.4382,8.2068,480587,0
2008-10-27,8.187,8.4531,7.9013,7.9409,605191,0
2008-10-28,8.2757,8.9951,8.0295,8.9951,676404,0
2008-10-29,8.9655,9.1722,8.7092,8.8274,957055,0
2008-10-30,9.2611,9.803,8.9162,9.4977,805799,0
2008-10-31,9.852,10.68,9.813,9.941,681570,0
2008-11-03,9.4977,9.675,9.4284,9.597,818965,0
2008-11-04,9.567,10.266,9.4284,9.902,1020549,0
2008-11-05,9.842,9.961,9.4977,9.625,361814,0
2008-11-06,9.4777,9.508,8.9655,9.123,442999,0
2008-11-07,9.32,9.625,9.1821,9.538,246512,0
2008-11-10,9.645,9.921,9.3891,9.508,386690,0
2008-11-11,9.547,9.714,9.2905,9.4679,764885,0
2008-11-12,9.547,9.547,8.7978,8.9162,496189,0
2008-11-13,9.1622,9.991,8.6107,9.803,534433,0
2008-11-14,9.4777,9.538,8.8767,8.926,691983,0
2008-11-17,9.2611,9.3299,8.8472,9.0146,204962,0
2008-11-18,9.3988,9.3988,8.7486,8.9162,347024,0
2008-11-19,8.9754,9.1919,8.2264,8.2757,389564,0
2008-11-20,8.3151,8.5319,7.4975,7.5171,785759,0
2008-11-21,7.5368,8.2068,7.2018,7.7633,630393,0
2008-11-24,7.3891,8.5221,7.32,8.3841,672512,0
2008-11-25,8.7387,8.7387,8.1969,8.3645,282478,0
2008-11-26,8.2955,8.6403,8.1673,8.6305,250271,0
2008-11-28,8.5615,8.6403,8.2955,8.3744,105645,0
2008-12-01,7.9803,8.601,7.9409,8.3939,822716,0
2008-12-02,8.3744,8.3744,7.8914,8.1378,271984,0
2008-12-03,7.8324,8.0295,7.7241,7.9704,376395,0
2008-12-04,7.6552,8.1182,7.6552,7.99,288504,0
2008-12-05,7.7929,8.0786,7.7436,7.99,497599,0
2008-12-08,7.9506,8.8177,7.9506,8.719,514196,0
2008-12-09,8.5516,8.6403,8.2855,8.3348,426149,0
2008-12-10,8.3546,8.5221,8.1969,8.4925,360977,0
2008-12-11,8.4727,8.6205,8.128,8.2264,356267,0
2008-12-12,7.9409,8.66,7.9409,8.6305,322711,0
2008-12-15,8.7585,8.7585,8.3052,8.5122,511747,0
2008-12-16,8.6107,8.8964,8.2167,8.8767,542425,0
2008-12-17,8.6994,8.7288,8.3447,8.3841,410800,0
2008-12-18,8.4925,8.6896,8.325,8.5615,280911,0
2008-12-19,8.719,8.7683,8.3052,8.4925,256876,0
2008-12-22,8.5319,8.5319,8.1083,8.2264,326601,0
2008-12-23,8.2757,8.4827,8.128,8.4334,256305,0
2008-12-24,8.3546,8.3546,8.0688,8.2068,177639,0
2008-12-26,8.6107,8.6107,8.1182,8.4038,155162,0
2008-12-29,8.4531,8.5713,8.1771,8.3744,187207,0
2008-12-30,8.3939,8.5516,8.256,8.5122,142155,0
2008-12-31,8.3841,8.5812,7.9309,7.9309,227462,0
2009-01-02,8.0786,8.66,8.0786,8.2167,479338,0
2009-01-05,8.2955,8.6698,8.1969,8.6205,901100,0
2009-01-06,8.5812,8.9358,8.5713,8.8767,513171,0
2009-01-07,8.7585,8.7585,8.5221,8.6205,839359,0
2009-01-08,8.7486,8.7486,8.3744,8.5615,1759294,0
2009-01-09,8.4628,8.8274,8.4628,8.7683,1049817,0
2009-01-12,8.9852,8.9852,8.5122,8.7486,253642,0
2009-01-13,8.66,8.7978,8.3939,8.4136,314635,0
2009-01-14,8.4136,8.4136,8.0886,8.1575,380152,0
2009-01-15,8.1575,8.7092,8.0394,8.6305,400704,0
2009-01-16,8.8177,8.8865,8.3052,8.3447,433129,0
2009-01-20,8.0492,8.325,8.0195,8.1083,274363,0
2009-01-21,8.2167,8.2167,7.8028,8.0688,923536,0
2009-01-22,8.1182,8.1771,7.8226,8.0984,453010,0
2009-01-23,7.7633,8.0786,7.7633,7.8914,264616,0
2009-01-26,7.9506,8.0984,7.9112,8.0492,175922,0
2009-01-27,8.128,8.1969,8.0097,8.0786,527925,0
2009-01-28,8.4925,8.5516,8.3052,8.5122,596313,0
2009-01-29,8.2363,8.5023,7.9112,8.2462,364083,0
2009-01-30,8.1969,8.3645,8.0688,8.187,379171,0
2009-02-02,8.0394,8.3744,8.0195,8.0786,295377,0
2009-02-03,8.0295,8.3841,7.9998,8.3546,232679,0
2009-02-04,8.3052,8.5615,8.128,8.1575,310261,0
2009-02-05,7.9112,8.5023,7.9112,8.3447,295335,0
2009-02-06,8.6501,8.788,8.4531,8.7486,260567,0
2009-02-09,8.8668,9.0047,8.6994,8.788,216793,0
2009-02-10,8.8668,8.926,8.5221,8.591,196403,0
2009-02-11,8.719,8.7585,8.5516,8.7092,289670,0
2009-02-12,8.4925,8.719,8.4431,8.719,141178,0
2009-02-13,8.591,8.8078,8.591,8.6205,200540,0
2009-02-17,8.5023,8.5812,8.2955,8.4235,228918,0
2009-02-18,8.4235,8.5615,8.2363,8.3447,304554,0
2009-02-19,8.266,8.4827,8.128,8.187,178596,0
2009-02-20,7.9803,8.1477,7.8421,8.0786,814792,0
2009-02-23,7.9998,8.2757,7.9605,8.1378,411610,0
2009-02-24,8.1083,8.4136,8.0786,8.3841,165756,0
2009-02-25,8.1673,8.3447,8.1083,8.2264,540266,0
2009-02-26,8.5812,8.5812,8.2068,8.2462,491091,0
2009-02-27,8.0984,8.3348,7.9409,8.128,274178,0
2009-03-02,8.059,8.0886,7.6255,7.6453,299747,0
2009-03-03,7.7436,7.7732,7.32,7.4481,441283,0
2009-03-04,7.5959,8.0295,7.4776,7.9704,397500,0
2009-03-05,7.5468,7.7732,7.4776,7.7436,452098,0
2009-03-06,7.4876,7.7929,7.0541,7.3891,754351,0
2009-03-09,7.0146,7.2511,6.9753,7.1426,889001,0
2009-03-10,7.3891,7.6651,7.3891,7.6651,575734,0
2009-03-11,8.0097,8.0097,7.6156,7.7141,567421,0
2009-03-12,7.6156,7.8717,7.4481,7.8717,854927,0
2009-03-13,7.9704,8.0786,7.7929,7.8817,240377,0
2009-03-16,8.0195,8.2068,7.8126,7.8226,273851,0
2009-03-17,7.8226,7.9803,7.7732,7.9803,315560,0
2009-03-18,7.7732,8.0786,7.7338,8.0394,376238,0
2009-03-19,8.1969,8.2264,7.8028,7.8817,358247,0
2009-03-20,8.1182,8.1182,7.8619,7.8817,278400,0
2009-03-23,8.4431,8.4431,7.9803,8.128,604959,0
2009-03-24,8.128,8.2757,7.8817,8.1771,762896,0
2009-03-25,8.3744,8.4727,8.1477,8.4628,525108,0
2009-03-26,8.4727,8.5713,8.3841,8.5023,897740,0
2009-03-27,8.4727,8.6403,8.3645,8.5319,263114,0
2009-03-30,8.4235,8.4235,8.1378,8.2757,329724,0
2009-03-31,8.1378,8.4827,8.128,8.2363,211097,0
2009-04-01,8.128,8.5713,8.0786,8.5418,210389,0
2009-04-02,8.7486,8.8569,8.6698,8.7781,256134,0
2009-04-03,8.788,8.8078,7.99,8.7978,206538,0
2009-04-06,8.9754,8.9754,8.5713,8.7978,195547,0
2009-04-07,8.7683,8.7683,8.4727,8.6994,150428,0
2009-04-08,8.7387,9.0541,8.6896,8.9457,216196,0
2009-04-09,9.0639,9.3497,9.0146,9.3299,273948,0
2009-04-13,9.3299,9.3299,8.8668,9.1526,268677,0
2009-04-14,9.3792,9.528,9.1622,9.3988,728268,0
2009-04-15,9.3988,9.4777,9.1622,9.3792,295170,0
2009-04-16,9.4087,9.4481,9.1622,9.3004,442185,0
2009-04-17,9.123,9.3891,9.123,9.3103,354837,0
2009-04-20,8.8865,9.2511,8.7781,8.9162,298121,0
2009-04-21,8.8668,9.0639,8.6698,9.0146,256421,0
2009-04-22,9.0935,9.1821,8.8767,9.0836,233735,0
2009-04-23,9.0738,9.1622,8.9358,9.123,354737,0
2009-04-24,9.2611,9.3596,9.1131,9.2215,224804,0
2009-04-27,8.6994,8.9358,8.4431,8.5516,504197,0
2009-04-28,8.3841,8.6205,8.2757,8.5023,351957,0
2009-04-29,8.788,9.1722,8.5319,8.9555,470467,0
2009-04-30,9.0441,9.2708,8.8767,8.9358,198236,0
2009-05-01,8.9655,9.0146,8.6501,9.0047,199870,0
2009-05-04,9.2116,9.597,9.1919,9.547,265186,0
2009-05-05,9.655,9.813,9.567,9.734,382981,0
2009-05-06,9.852,9.902,9.625,9.892,228087,0
2009-05-07,9.911,10.325,9.911,10.158,387055,0
2009-05-08,9.852,10.473,9.852,10.394,207849,0
2009-05-11,10.256,10.394,10.04,10.276,330823,0
2009-05-12,10.631,10.631,10.04,10.305,263369,0
2009-05-13,10.168,10.168,9.931,10.089,301210,0
2009-05-14,10.099,10.512,10.05,10.374,284064,0
2009-05-15,10.739,10.739,10.256,10.394,206119,0
2009-05-18,10.493,10.798,10.374,10.798,290747,0
2009-05-19,10.67,10.818,10.582,10.641,229308,0
2009-05-20,10.788,10.818,10.582,10.68,309883,0
2009-05-21,10.522,10.641,10.503,10.611,230977,0
2009-05-22,10.611,10.72,10.443,10.641,160830,0
2009-05-26,10.601,10.788,10.315,10.641,257127,0
2009-05-27,10.827,10.837,10.493,10.582,269933,0
2009-05-28,10.641,10.837,10.542,10.71,188089,0
2009-05-29,10.837,11.015,10.503,11.015,287819,0
2009-06-01,11.3,11.646,11.173,11.606,361118,0
2009-06-02,11.064,11.862,11.025,11.685,326652,0
2009-06-03,11.281,11.537,11.173,11.488,492670,0
2009-06-04,11.626,11.695,11.419,11.685,214120,0
2009-06-05,11.656,11.764,11.517,11.656,240452,0
2009-06-08,11.193,11.448,11.193,11.359,251607,0
2009-06-09,11.232,11.527,11.143,11.468,256772,0
2009-06-10,11.705,11.705,11.271,11.438,321789,0
2009-06-11,11.379,11.725,11.379,11.616,408083,0
2009-06-12,11.577,11.734,11.478,11.705,373404,0
2009-06-15,11.705,11.744,11.32,11.665,816318,0
2009-06-16,11.774,12.069,11.675,11.804,688941,0
2009-06-17,11.705,12.148,11.675,11.97,939130,0
2009-06-18,11.784,12.394,11.784,12.374,1042300,0
2009-06-19,12.463,12.473,12.03,12.316,433497,0
2009-06-22,12.069,12.453,11.822,11.872,535876,0
2009-06-23,11.921,12.039,11.586,11.744,538589,0
2009-06-24,11.754,12.099,11.262,11.675,622712,0
2009-06-25,11.527,11.97,11.507,11.911,516902,0
2009-06-26,11.606,12.069,11.586,11.872,162717,0
2009-06-29,12.049,12.079,11.96,12.01,131510,0
2009-06-30,12.158,12.158,11.695,11.852,284015,0
2009-07-01,11.901,12.128,11.842,11.872,83940,0
2009-07-02,11.685,11.822,11.557,11.822,139895,0
2009-07-06,11.813,11.813,11.567,11.784,282715,0
2009-07-07,11.656,11.754,11.369,11.438,392472,0
2009-07-08,11.626,11.646,11.359,11.468,306563,0
2009-07-09,11.379,11.646,11.222,11.379,452840,0
2009-07-10,11.369,11.379,10.975,11.32,553506,0
2009-07-13,11.488,11.547,11.232,11.419,300451,0
2009-07-14,11.35,11.715,11.35,11.646,397637,0
2009-07-15,11.794,12.237,11.754,12.197,305741,0
2009-07-16,12.227,12.306,11.901,12.178,180769,0
2009-07-17,12.168,12.257,11.99,12.168,170919,0
2009-07-20,12.168,12.729,12.168,12.68,417067,0
2009-07-21,12.769,13.015,12.463,12.719,414553,0
2009-07-22,12.65,12.739,12.413,12.413,251534,0
2009-07-23,12.404,12.779,12.237,12.65,379020,0
2009-07-24,12.562,12.917,12.562,12.719,261915,0
2009-07-27,12.581,12.769,12.433,12.532,405756,0
2009-07-28,12.453,12.453,11.99,12.345,393197,0
2009-07-29,11.822,12.247,11.822,12.089,303104,0
2009-07-30,12.502,12.502,12.099,12.217,294802,0
2009-07-31,12.118,12.247,12.02,12.049,324192,0
2009-08-03,12.089,12.433,12.069,12.374,384537,0
2009-08-04,12.03,12.492,12.03,12.483,380221,0
2009-08-05,12.492,12.572,12.197,12.394,560209,0
2009-08-06,12.148,12.384,12.118,12.168,231022,0
2009-08-07,12.621,12.621,12.118,12.168,430408,0
2009-08-10,12.591,12.591,11.774,11.921,629564,0
2009-08-11,11.715,11.99,11.656,11.921,310023,0
2009-08-12,11.931,12.138,11.794,12.069,807583,0
2009-08-13,12.217,12.336,12,12.158,243813,0
2009-08-14,12.158,12.296,12.03,12.296,560913,0
2009-08-17,11.951,12.188,11.784,11.941,244568,0
2009-08-18,12.03,12.059,11.872,11.98,185253,0
2009-08-19,12.01,12.099,11.842,11.941,196823,0
2009-08-20,11.96,12.089,11.931,12.089,301566,0
2009-08-21,12.089,12.286,12.03,12.197,226592,0
2009-08-24,12.178,12.365,12.059,12.089,267044,0
2009-08-25,12.217,12.267,12.069,12.158,177015,0
2009-08-26,12.148,12.276,12,12.237,235656,0
2009-08-27,12.217,12.227,12.059,12.128,190782,0
2009-08-28,12.306,12.306,11.901,11.911,276495,0
2009-08-31,11.822,11.872,11.606,11.675,134821,0
2009-09-01,11.636,11.734,11.203,11.29,325678,0
2009-09-02,11.212,11.429,11.124,11.379,184645,0
2009-09-03,11.399,11.527,11.29,11.478,208152,0
2009-09-04,11.725,11.804,11.507,11.725,201736,0
2009-09-08,11.715,11.822,11.665,11.764,109419,0
2009-09-09,11.822,12.039,11.804,11.822,155822,0
2009-09-10,11.951,12.267,11.813,12.158,153076,0
2009-09-11,12.306,12.542,12.148,12.168,141680,0
2009-09-14,12.02,12.188,11.931,12.118,72215,0
2009-09-15,12.069,12.207,12.039,12.178,152317,0
2009-09-16,12.316,12.552,12.197,12.453,413045,0
2009-09-17,12.522,12.591,12.394,12.512,228372,0
2009-09-18,12.148,12.67,12.148,12.641,270148,0
2009-09-21,12.631,12.7,12.413,12.552,700667,0
2009-09-22,12.67,12.808,12.591,12.759,395227,0
2009-09-23,12.808,12.926,12.69,12.759,359983,0
2009-09-24,12.828,12.867,12.512,12.611,264548,0
2009-09-25,12.542,12.759,12.463,12.512,261328,0
2009-09-28,12.789,12.789,12.217,12.621,349001,0
2009-09-29,12.769,12.769,12.631,12.749,229590,0
2009-09-30,12.848,13.005,12.552,12.985,326692,0
2009-10-01,12.917,12.945,12.178,12.562,274636,0
2009-10-02,12.207,12.71,12.128,12.65,204036,0
2009-10-05,12.641,12.789,12.562,12.789,105836,0
2009-10-06,12.975,13.084,12.848,13.074,193970,0
2009-10-07,12.975,13.064,12.877,13.005,102189,0
2009-10-08,13.291,13.439,13.054,13.133,380790,0
2009-10-09,13.133,13.34,12.877,13.252,82497,0
2009-10-12,13.35,13.439,13.113,13.202,99143,0
2009-10-13,13.291,13.291,13.084,13.242,200453,0
2009-10-14,13.163,13.586,13.153,13.429,543893,0
2009-10-15,13.38,13.557,13.163,13.33,645636,0
2009-10-16,13.576,13.793,13.449,13.517,591973,0
2009-10-19,13.783,13.961,13.586,13.636,565936,0
2009-10-20,13.793,13.843,13.596,13.764,574564,0
2009-10-21,13.685,13.941,13.527,13.576,508307,0
2009-10-22,13.714,13.734,13.301,13.685,465703,0
2009-10-23,13.744,13.744,13.449,13.497,564980,0
2009-10-26,13.596,13.744,13.487,13.557,730393,0
2009-10-27,13.497,13.566,13.311,13.32,322006,0
2009-10-28,13.163,13.38,12.897,12.975,736932,0
2009-10-29,13.487,13.616,13.103,13.143,736397,0
2009-10-30,13.024,13.222,12.995,13.212,482024,0
2009-11-02,13.33,13.566,13.054,13.33,440037,0
2009-11-03,13.143,13.517,13.143,13.517,208696,0
2009-11-04,13.685,13.912,13.665,13.833,526178,0
2009-11-05,13.833,14.108,13.833,13.991,281165,0
2009-11-06,13.803,14.227,13.547,14.039,308024,0
2009-11-09,14.276,14.483,14.197,14.404,243569,0
2009-11-10,14.483,14.591,14.365,14.473,366868,0
2009-11-11,14.65,14.67,14.365,14.464,468855,0
2009-11-12,14.63,14.63,13.941,13.991,396624,0
2009-11-13,14.108,14.897,14.108,14.808,302413,0
2009-11-16,15.094,15.094,14.749,14.867,267637,0
2009-11-17,14.719,14.907,14.63,14.857,145331,0
2009-11-18,14.768,14.867,14.571,14.66,140441,0
2009-11-19,14.513,14.581,14.039,14.424,272954,0
2009-11-20,14.571,14.778,14.543,14.709,208679,0
2009-11-23,14.897,15.251,14.778,15.192,295607,0
2009-11-24,15.32,15.32,14.926,15.133,160688,0
2009-11-25,14.788,15.212,14.788,15.162,147016,0
2009-11-27,14.778,15.065,14.581,14.946,154826,0
2009-11-30,14.739,15.261,14.739,15.192,410582,0
2009-12-01,15.3,15.763,15.271,15.694,532250,0
2009-12-02,15.537,15.902,15.488,15.813,1029052,0
2009-12-03,15.941,15.941,15.567,15.666,262340,0
2009-12-04,15.763,15.902,15.478,15.813,384627,0
2009-12-07,15.754,15.803,15.557,15.694,135091,0
2009-12-08,15.666,15.666,15.36,15.537,132802,0
2009-12-09,15.694,15.852,15.537,15.704,266854,0
2009-12-10,15.842,16.148,15.842,16.089,306089,0
2009-12-11,16.256,16.582,16.178,16.572,372365,0
2009-12-14,16.374,16.631,16.158,16.503,672665,0
2009-12-15,16.503,16.562,16.129,16.434,393596,0
2009-12-16,16.542,16.601,16.424,16.483,596910,0
2009-12-17,16.276,16.384,16,16.119,113461,0
2009-12-18,16.069,16.178,15.892,15.911,472736,0
2009-12-21,16.069,16.404,15.823,15.842,293842,0
2009-12-22,15.636,16.158,15.636,16.138,272061,0
2009-12-23,16.089,16.236,15.99,16.217,106284,0
2009-12-24,16.305,16.355,16.138,16.208,153370,0
2009-12-28,16.424,16.513,16.345,16.404,223463,0
2009-12-29,16.532,16.69,16.453,16.651,124641,0
2009-12-30,16.73,16.837,16.582,16.592,115609,0
2009-12-31,16.769,16.769,16.364,16.424,81088,0
2010-01-04,16.592,17.094,16.592,16.73,115010,0
2010-01-05,16.946,17.054,16.651,16.769,182641,0
2010-01-06,16.651,16.798,16.631,16.66,185366,0
2010-01-07,16.651,17.035,16.473,16.965,192569,0
2010-01-08,16.995,17.183,16.965,17.183,195118,0
2010-01-11,17.271,17.547,17.252,17.547,685294,0
2010-01-12,17.349,17.349,17.035,17.064,252485,0
2010-01-13,16.936,17.035,16.73,16.837,356611,0
2010-01-14,16.887,16.887,16.7,16.72,254154,0
2010-01-15,16.582,16.66,16.335,16.572,365284,0
2010-01-19,16.847,16.897,16.582,16.749,431840,0
2010-01-20,16.345,16.71,16.119,16.394,515617,0
2010-01-21,16.414,16.631,15.902,16.079,560934,0
2010-01-22,15.852,16.335,15.842,16.099,643941,0
2010-01-25,16.305,16.355,15.961,16.01,387477,0
2010-01-26,16.01,16.01,15.567,15.783,387350,0
2010-01-27,15.931,16.079,15.557,16.04,589675,0
2010-01-28,16.109,16.109,15.37,15.616,432912,0
2010-01-29,15.862,16.463,15.754,16.226,1625821,0
2010-02-01,16.522,16.522,16.226,16.424,612339,0
2010-02-02,16.651,16.67,16.394,16.434,448920,0
2010-02-03,16.198,16.285,16.05,16.059,245617,0
2010-02-04,16.03,16.256,15.557,15.567,862573,0
2010-02-05,15.666,16.03,15.656,15.941,834271,0
2010-02-08,16.01,16.129,15.636,15.646,370175,0
2010-02-09,16.03,16.109,15.823,16.089,359614,0
2010-02-10,16.109,16.364,16.069,16.364,425053,0
2010-02-11,16.345,17.005,16.345,16.995,768020,0
2010-02-12,16.897,17.202,16.572,17.153,238668,0
2010-02-16,17.153,17.153,16.956,17.123,318071,0
2010-02-17,17.193,17.419,17.094,17.399,358687,0
2010-02-18,17.123,17.32,17.074,17.183,367567,0
2010-02-19,17.143,17.143,16.926,17.025,170733,0
2010-02-22,17.025,17.212,16.68,17.153,807364,0
2010-02-23,16.887,17.054,16.769,16.975,470642,0
2010-02-24,17.054,17.153,16.887,16.975,379695,0
2010-02-25,16.887,16.995,16.808,16.985,590811,0
2010-02-26,17.094,17.577,16.946,17.527,271554,0
2010-03-01,17.123,17.32,16.985,17.212,512088,0
2010-03-02,17.232,17.567,17.074,17.133,333566,0
2010-03-03,17.133,17.33,16.995,17.123,335190,0
2010-03-04,17.212,17.212,16.975,17.153,412244,0
2010-03-05,17.232,17.488,17.094,17.419,257548,0
2010-03-08,17.488,17.527,17.389,17.458,157952,0
2010-03-09,17.311,17.655,17.311,17.428,209243,0
2010-03-10,17.655,17.853,17.586,17.813,379643,0
2010-03-11,17.823,17.823,17.626,17.794,92577,0
2010-03-12,17.882,18.089,17.784,18.039,262610,0
2010-03-15,17.931,18.01,17.804,17.833,203219,0
2010-03-16,17.961,17.961,17.537,17.596,116406,0
2010-03-17,17.725,17.734,17.143,17.212,321203,0
2010-03-18,17.143,17.33,17.123,17.222,131020,0
2010-03-19,17.212,17.212,16.749,16.778,119531,0
2010-03-22,16.522,16.798,16.374,16.66,186117,0
2010-03-23,16.769,17.074,16.651,17.074,198489,0
2010-03-24,17.104,17.212,16.985,17.044,338504,0
2010-03-25,17.232,17.359,17.123,17.291,635089,0
2010-03-26,17.409,17.537,17.242,17.419,372235,0
2010-03-29,17.478,17.527,17.409,17.517,155593,0
2010-03-30,17.596,17.715,17.399,17.458,149811,0
2010-03-31,17.428,17.537,17.369,17.389,246557,0
2010-04-01,17.478,17.616,17.291,17.567,269475,0
2010-04-05,17.547,17.695,17.458,17.567,164596,0
2010-04-06,17.586,17.734,17.577,17.665,336634,0
2010-04-07,17.636,17.754,17.507,17.606,195387,0
2010-04-08,17.606,17.734,17.577,17.655,877634,0
2010-04-09,17.734,18.039,17.665,18.01,180245,0
2010-04-12,17.951,18.423,17.951,18.355,389927,0
2010-04-13,18.443,18.67,18.148,18.405,362294,0
2010-04-14,18.502,18.65,18.375,18.423,233371,0
2010-04-15,18.326,18.453,18.158,18.326,162214,0
2010-04-16,18.423,18.433,17.951,18.108,352647,0
2010-04-19,17.961,18.099,17.596,17.725,226642,0
2010-04-20,17.734,17.921,17.725,17.764,210432,0
2010-04-21,17.734,17.891,17.734,17.794,262652,0
2010-04-22,17.754,18.089,17.606,18.079,348065,0
2010-04-23,18.118,18.256,17.921,18.256,139116,0
2010-04-26,18.316,18.355,18.108,18.326,147575,0
2010-04-27,18.256,18.385,17.863,17.99,237498,0
2010-04-28,18.365,18.571,17.98,18.433,358580,0
2010-04-29,18.502,18.868,18.443,18.868,276350,0
2010-04-30,18.917,18.956,18.64,18.759,209303,0
2010-05-03,18.769,19.005,18.71,18.868,522899,0
2010-05-04,18.759,18.759,18.197,18.365,662304,0
2010-05-05,18.197,18.326,17.744,17.99,855377,0
2010-05-06,17.961,18.01,16.404,17.458,913240,0
2010-05-07,17.606,17.794,16.956,17.291,647039,0
2010-05-10,18.502,18.502,17.891,18.336,356322,0
2010-05-11,18.207,18.65,18,18.522,382243,0
2010-05-12,18.562,18.956,18.453,18.581,411081,0
2010-05-13,18.473,18.69,18.355,18.415,178065,0
2010-05-14,18.345,18.415,17.863,18.345,209194,0
2010-05-17,18.188,18.443,17.98,18.247,376151,0
2010-05-18,18.415,18.492,17.98,18.108,343822,0
2010-05-19,17.823,18.039,17.616,17.951,513675,0
2010-05-20,17.695,17.843,17.428,17.537,671836,0
2010-05-21,17.242,17.931,17.202,17.882,470830,0
2010-05-24,17.764,18.158,17.636,17.685,297744,0
2010-05-25,17.064,17.488,16.778,17.419,625191,0
2010-05-26,17.596,18.138,17.596,17.823,669126,0
2010-05-27,18.237,18.512,18.168,18.512,255775,0
2010-05-28,18.522,18.571,18.197,18.326,388295,0
2010-06-01,18.059,18.385,17.931,18.138,507484,0
2010-06-02,18.502,18.69,18.306,18.68,432576,0
2010-06-03,19.103,19.103,18.385,18.601,419084,0
2010-06-04,18.433,18.453,18,18.158,212494,0
2010-06-07,18.108,18.237,17.813,17.911,244254,0
2010-06-08,17.882,18.148,17.823,18.049,181660,0
2010-06-09,18.138,18.345,17.951,18.02,499175,0
2010-06-10,18.345,18.838,18.345,18.818,491542,0
2010-06-11,18.739,19.212,18.67,19.163,342513,0
2010-06-14,19.182,19.409,18.739,18.887,268481,0
2010-06-15,19.173,19.192,18.887,19.153,390421,0
2010-06-16,19.133,19.547,19.133,19.419,333941,0
2010-06-17,19.556,19.606,19.37,19.586,289323,0
2010-06-18,19.606,19.645,19.251,19.38,215173,0
2010-06-21,19.537,19.704,19.33,19.469,390267,0
2010-06-22,19.39,19.527,18.907,19.024,256262,0
2010-06-23,19.123,19.153,18.848,19.054,203610,0
2010-06-24,18.868,19.093,18.779,18.887,411865,0
2010-06-25,18.858,19.044,18.789,18.956,448763,0
2010-06-28,18.936,19.133,18.72,18.897,115514,0
2010-06-29,18.71,18.71,18.138,18.237,491886,0
2010-06-30,18.358,18.782,18.239,18.239,611333,0
2010-07-01,18.286,18.542,17.872,18.423,642570,0
2010-07-02,18.621,18.907,18.463,18.759,615038,0
2010-07-06,18.936,19.271,18.868,19.153,401268,0
2010-07-07,19.301,19.547,19.232,19.527,357656,0
2010-07-08,19.695,19.704,19.488,19.675,340572,0
2010-07-09,19.626,19.803,19.498,19.695,327518,0
2010-07-12,19.813,19.961,19.596,19.754,186665,0
2010-07-13,20.197,20.197,19.803,20.088,336015,0
2010-07-14,19.951,20.65,19.941,20.582,351044,0
2010-07-15,20.582,20.63,20.365,20.612,198731,0
2010-07-16,20.434,20.582,19.941,19.951,260804,0
2010-07-19,20.04,20.877,20.011,20.798,718603,0
2010-07-20,20.778,21.428,20.709,21.428,526570,0
2010-07-21,21.576,22.314,21.477,22.177,842006,0
2010-07-22,22.512,22.955,22.462,22.679,600253,0
2010-07-23,22.748,22.955,22.561,22.66,394467,0
2010-07-26,22.915,22.915,22.502,22.699,514581,0
2010-07-27,23.004,23.004,22.354,22.512,624766,0
2010-07-28,22.541,22.895,22.364,22.63,401625,0
2010-07-29,22.758,22.856,22.284,22.383,977261,0
2010-07-30,22.226,23.595,22.187,23.516,620767,0
2010-08-02,23.694,24.186,23.694,23.969,725972,0
2010-08-03,23.644,24.186,23.635,23.911,642894,0
2010-08-04,24.009,24.117,23.644,23.793,502308,0
2010-08-05,23.487,23.793,23.368,23.575,856164,0
2010-08-06,23.093,24.59,23.093,24.472,751439,0
2010-08-09,24.857,25.802,24.531,25.556,1068332,0
2010-08-10,25.556,25.556,24.758,25.171,877696,0
2010-08-11,24.501,24.788,24.137,24.62,640712,0
2010-08-12,24.521,25.053,23.644,24.669,757516,0
2010-08-13,24.62,26.925,24.433,26.797,1290289,0
2010-08-16,27.871,30.048,26.611,27.378,7212781,0
2010-08-17,27.851,28.63,27.684,27.9,1779778,0
2010-08-18,28.197,28.246,27.438,27.467,1156637,0
2010-08-19,27.408,27.477,26.324,26.63,1012088,0
2010-08-20,26.581,26.817,25.93,26.817,554857,0
2010-08-23,26.896,27.23,26.591,26.601,284605,0
2010-08-24,26.186,26.768,25.911,26.502,412044,0
2010-08-25,26.235,26.581,25.921,25.96,561540,0
2010-08-26,26.364,26.846,25.497,25.812,642120,0
2010-08-27,25.832,26.295,25.733,26.235,730393,0
2010-08-30,26.314,26.502,25.871,25.921,436969,0
2010-08-31,25.82,26.57,25.465,26.342,424406,0
2010-09-01,26.906,27.359,26.866,27.309,439821,0
2010-09-02,27.388,27.96,27.24,27.95,518954,0
2010-09-03,28.62,28.827,27.576,27.684,585880,0
2010-09-07,27.782,28.276,27.507,28.118,462957,0
2010-09-08,27.9,28.866,27.851,28.669,890838,0
2010-09-09,28.719,29.34,28.719,28.994,909974,0
2010-09-10,29.182,29.389,28.866,29.024,397572,0
2010-09-13,29.457,29.536,28.955,29.034,592113,0
2010-09-14,29.034,29.073,28.709,28.925,713117,0
2010-09-15,29.546,29.921,28.738,29.034,665093,0
2010-09-16,28.945,29.093,28.147,28.334,872897,0
2010-09-17,28.393,28.472,27.831,27.881,680021,0
2010-09-20,28.127,28.758,27.861,28.502,213980,0
2010-09-21,28.768,28.915,28.462,28.729,417109,0
2010-09-22,28.729,29.014,28.62,28.876,310444,0
2010-09-23,28.6,29.113,28.581,28.689,318634,0
2010-09-24,28.925,29.063,28.383,28.521,482401,0
2010-09-27,28.492,29.014,28.462,28.857,565877,0
2010-09-28,28.984,29.221,28.719,29.073,474322,0
2010-09-29,29.004,29.261,28.915,29.024,514077,0
2010-09-30,29.103,29.379,28.847,29.004,300367,0
2010-10-01,29.27,29.457,29.113,29.457,353615,0
2010-10-04,29.34,29.615,28.778,28.847,274171,0
2010-10-05,28.955,29.566,28.955,29.418,556829,0
2010-10-06,29.447,29.506,29.132,29.162,340310,0
2010-10-07,29.359,29.359,28.965,29.162,287844,0
2010-10-08,29.162,29.487,28.925,29.3,285504,0
2010-10-11,29.457,30.738,28.758,29.162,595420,0
2010-10-12,29.162,29.625,29.063,29.399,346187,0
2010-10-13,29.842,30.748,29.842,30.659,503733,0
2010-10-14,30.847,31.034,30.344,30.531,400491,0
2010-10-15,30.639,30.689,30.167,30.492,287374,0
2010-10-18,30.59,30.59,29.951,30.137,287454,0
2010-10-19,30.098,30.098,28.64,29.162,453903,0
2010-10-20,29.467,30.068,29.31,29.921,1585047,0
2010-10-21,30.295,30.62,29.497,30.038,336840,0
2010-10-22,29.881,30.117,29.585,29.763,158835,0
2010-10-25,30.226,30.226,29.901,29.969,323590,0
2010-10-26,29.802,30.088,29.516,29.941,213612,0
2010-10-27,29.979,29.979,29.575,29.871,177791,0
2010-10-28,30.285,30.817,30.196,30.354,480143,0
2010-10-29,30.619,30.738,30.214,30.283,309492,0
2010-11-01,30.541,30.758,30.117,30.423,300637,0
2010-11-02,30.699,31.063,30.492,31.063,223132,0
2010-11-03,31.142,31.487,30.492,30.748,279354,0
2010-11-04,31.556,31.753,31.015,31.132,405911,0
2010-11-05,31.221,31.458,30.639,30.728,295397,0
2010-11-08,30.768,30.768,30.246,30.541,383311,0
2010-11-09,30.847,31.181,30.117,30.147,500041,0
2010-11-10,30.453,30.639,29.802,30.502,466051,0
2010-11-11,30.394,30.492,30.167,30.265,525793,0
2010-11-12,30.048,30.433,29.842,29.911,294935,0
2010-11-15,29.881,30.354,29.822,29.969,158725,0
2010-11-16,29.723,29.871,29.261,29.34,500681,0
2010-11-17,29.556,29.911,29.409,29.516,594894,0
2010-11-18,29.96,30.541,29.901,30.502,309833,0
2010-11-19,30.068,31.102,30.058,30.985,282637,0
2010-11-22,30.945,31.082,30.738,30.945,547515,0
2010-11-23,30.502,30.728,30.334,30.502,297347,0
2010-11-24,30.699,31.152,30.699,30.787,192519,0
2010-11-26,30.551,31.063,30.551,30.817,199350,0
2010-11-29,30.778,30.817,30.206,30.649,469104,0
2010-11-30,30.424,30.424,30.049,30.316,605939,0
2010-12-01,30.561,30.847,30.305,30.689,261592,0
2010-12-02,30.59,31.082,30.59,30.985,214831,0
2010-12-03,30.649,31.487,30.492,31.408,177373,0
2010-12-06,31.211,31.527,30.936,31.152,215759,0
2010-12-07,31.349,31.615,30.768,30.857,263338,0
2010-12-08,31.024,31.063,30.246,30.344,370789,0
2010-12-09,30.689,30.827,30.473,30.58,413047,0
2010-12-10,30.768,30.787,30.265,30.315,375687,0
2010-12-13,30.57,30.659,30.423,30.463,275135,0
2010-12-14,30.502,30.758,30.413,30.639,303040,0
2010-12-15,30.639,30.778,30.463,30.502,291755,0
2010-12-16,30.62,30.758,30.521,30.62,286248,0
2010-12-17,30.669,30.985,30.551,30.6,252873,0
2010-12-20,31.142,32.196,30.649,30.955,319297,0
2010-12-21,31.024,31.26,30.896,30.995,154081,0
2010-12-22,30.945,31.024,30.147,30.492,293712,0
2010-12-23,30.413,30.649,30.255,30.394,211701,0
2010-12-27,30.206,30.236,29.891,30.157,124898,0
2010-12-28,30.295,30.423,29.862,29.999,183663,0
2010-12-29,30.069,30.591,30.059,30.375,221388,0
2010-12-30,30.68,30.828,29.714,30.158,393776,0
2010-12-31,30.124,30.372,30.095,30.323,109227,0
2011-01-03,30.453,30.926,30.325,30.433,367567,0
2011-01-04,29.941,30.147,29.664,29.871,343377,0
2011-01-05,29.566,29.635,29.211,29.261,374840,0
2011-01-06,29.605,29.605,28.905,28.984,274008,0
2011-01-07,28.974,29.261,28.6,28.915,230780,0
2011-01-10,28.827,28.974,28.432,28.551,336579,0
2011-01-11,28.866,29.152,28.65,28.66,453443,0
2011-01-12,29.359,30.186,29.27,29.901,607321,0
2011-01-13,30.127,30.453,29.733,30.019,599009,0
2011-01-14,29.969,30.127,29.783,29.921,469724,0
2011-01-18,29.999,30.028,29.654,29.792,590201,0
2011-01-19,29.871,30.117,29.556,29.615,413393,0
2011-01-20,29.625,29.625,29.27,29.33,574881,0
2011-01-21,29.447,29.704,29.349,29.477,285097,0
2011-01-24,29.349,29.635,29.349,29.437,388825,0
2011-01-25,29.359,29.536,29.191,29.389,267668,0
2011-01-26,29.645,30.068,29.457,29.526,424608,0
2011-01-27,29.645,29.714,28.935,28.955,441530,0
2011-01-28,28.847,29.083,27.871,27.92,1228500,0
2011-01-31,27.957,28.136,27.532,27.631,1346965,0
2011-02-01,28.187,28.452,27.93,27.95,728150,0
2011-02-02,27.802,27.97,27.192,27.26,787068,0
2011-02-03,27.212,27.388,26.856,27.182,969832,0
2011-02-04,27.329,27.329,26.679,27.034,464776,0
2011-02-07,27.23,27.507,26.994,27.054,379184,0
2011-02-08,27.054,27.202,26.837,27.133,431009,0
2011-02-09,26.955,27.073,26.561,26.738,579024,0
2011-02-10,26.502,27.438,26.374,27.25,525710,0
2011-02-11,27.655,28.492,27.655,28.354,469200,0
2011-02-14,28.511,28.748,28.324,28.472,393658,0
2011-02-15,28.581,28.808,28.452,28.511,683140,0
2011-02-16,28.719,28.965,28.59,28.817,254698,0
2011-02-18,28.216,28.216,27.744,27.851,251678,0
2011-02-22,27.004,27.309,26.601,26.689,770034,0
2011-02-23,26.787,26.787,25.379,25.487,709491,0
2011-02-24,25.537,26.324,25.399,26.069,493876,0
2011-02-25,26.63,26.906,26.393,26.768,654597,0
2011-02-28,26.796,27.112,26.599,26.707,361143,0
2011-03-01,26.896,26.896,26.019,26.127,576233,0
2011-03-02,26.186,26.679,26.059,26.482,1060772,0
2011-03-03,26.718,27.408,26.669,27.123,837172,0
2011-03-04,27.388,27.507,26.896,26.925,477172,0
2011-03-07,27.034,27.034,26.324,26.492,224346,0
2011-03-08,26.738,26.846,26.492,26.698,247765,0
2011-03-09,26.512,26.601,26.196,26.275,617161,0
2011-03-10,26.029,26.029,25.644,25.753,319982,0
2011-03-11,26.314,26.314,25.26,26.059,268277,0
2011-03-14,25.792,25.921,25.664,25.782,226358,0
2011-03-15,24.778,25.792,24.689,25.517,443430,0
2011-03-16,25.379,25.605,24.768,24.955,358277,0
2011-03-17,25.12,25.465,24.42,24.469,824616,0
2011-03-18,24.354,24.728,23.94,24.344,693488,0
2011-03-21,24.59,24.926,24.384,24.768,426782,0
2011-03-22,24.975,25.329,24.827,25.231,835036,0
2011-03-23,25.073,25.615,25.053,25.448,421322,0
2011-03-24,25.782,25.782,25.418,25.595,460973,0
2011-03-25,25.871,26.009,25.438,25.537,257741,0
2011-03-28,25.399,25.399,24.975,25.083,273426,0
2011-03-29,25.27,25.3,25.033,25.122,338711,0
2011-03-30,25.329,25.408,25.181,25.3,348959,0
2011-03-31,25.186,25.394,25.166,25.216,557187,0
2011-04-01,25.585,26.108,25.418,25.842,565807,0
2011-04-04,25.94,26.117,25.792,25.94,214261,0
2011-04-05,26.057,26.244,25.741,25.81,310295,0
2011-04-06,26.403,26.433,25.891,25.96,396167,0
2011-04-07,25.79,25.899,25.612,25.8,364974,0
2011-04-08,25.812,26.226,25.32,25.556,365840,0
2011-04-11,25.615,25.615,25.26,25.546,219847,0
2011-04-12,25.258,25.416,25.12,25.258,437663,0
2011-04-13,25.349,25.408,25.122,25.221,234892,0
2011-04-14,25.063,25.644,24.778,25.565,329697,0
2011-04-15,25.664,25.891,25.418,25.654,283139,0
2011-04-18,25.605,25.743,25.093,25.359,184187,0
2011-04-19,25.575,25.901,25.517,25.792,356335,0
2011-04-20,25.99,26.462,25.99,26.443,358260,0
2011-04-21,26.522,26.906,26.522,26.65,222077,0
2011-04-25,26.906,27.26,26.669,27.064,283505,0
2011-04-26,27.407,27.801,27.397,27.624,346289,0
2011-04-27,27.782,27.782,27.123,27.398,559083,0
2011-04-28,27.339,27.349,27.004,27.299,298133,0
2011-04-29,27.191,27.888,27.191,27.53,309018,0
2011-05-02,27.556,27.754,27.428,27.517,348189,0
2011-05-03,27.368,27.506,27.229,27.328,467939,0
2011-05-04,27.338,27.585,26.934,27.298,601949,0
2011-05-05,27.092,27.811,26.924,27.781,459221,0
2011-05-06,27.959,28.324,27.86,28.236,261272,0
2011-05-09,28.127,28.472,27.763,28.383,320140,0
2011-05-10,29.133,29.133,28.541,28.64,310180,0
2011-05-11,27.999,28.472,27.92,28.157,466073,0
2011-05-12,28.088,28.709,27.684,28.699,225284,0
2011-05-13,28.65,29.152,28.107,28.501,319199,0
2011-05-16,28.157,28.531,28.088,28.177,194394,0
2011-05-17,27.969,28.482,27.949,28.295,437713,0
2011-05-18,28.196,28.837,27.979,28.679,340190,0
2011-05-19,28.62,28.748,28.295,28.442,253922,0
2011-05-20,28.373,28.66,28.246,28.363,124692,0
2011-05-23,27.939,28.186,27.821,28.167,105886,0
2011-05-24,28.393,28.393,28.019,28.196,331604,0
2011-05-25,28.068,28.353,27.989,28.343,273061,0
2011-05-26,28.403,28.66,28.226,28.541,141238,0
2011-05-27,28.531,28.886,28.482,28.679,131699,0
2011-05-31,28.779,28.789,28.235,28.314,326242,0
2011-06-01,28.088,28.343,27.703,27.772,357928,0
2011-06-02,27.85,28.61,27.85,28.521,197895,0
2011-06-03,28.59,28.59,28.226,28.373,1061634,0
2011-06-06,28.295,28.333,27.614,27.694,357072,0
2011-06-07,28.137,28.177,27.654,27.684,272951,0
2011-06-08,27.585,27.753,26.964,27.753,375171,0
2011-06-09,27.694,27.831,27.279,27.476,379928,0
2011-06-10,27.298,27.397,26.825,26.904,282369,0
2011-06-13,26.894,27.298,26.54,26.697,227961,0
2011-06-14,27.102,27.269,26.805,26.855,199696,0
2011-06-15,26.619,26.639,26.087,26.273,281661,0
2011-06-16,26.304,26.443,25.76,25.879,484527,0
2011-06-17,26.214,26.865,26.214,26.599,650483,0
2011-06-20,26.411,26.924,26.411,26.687,248121,0
2011-06-21,26.204,26.964,26.204,26.855,343564,0
2011-06-22,26.717,27.092,26.717,27.053,359431,0
2011-06-23,26.639,26.983,26.639,26.875,271381,0
2011-06-24,26.845,27.141,26.815,26.983,277475,0
2011-06-27,27.062,27.229,26.707,27.053,244371,0
2011-06-28,27.092,27.427,26.954,27.338,339359,0
2011-06-29,27.456,27.89,27.407,27.743,323641,0
2011-06-30,27.7,28.257,27.7,28.118,310461,0
2011-07-01,28.157,28.501,27.801,28.422,392955,0
2011-07-05,28.59,29.813,28.59,29.497,559360,0
2011-07-06,29.383,30.481,29.284,30.273,468424,0
2011-07-07,31.46,31.46,29.99,30.098,586112,0
2011-07-08,29.793,30.098,29.438,30.01,435588,0
2011-07-11,29.655,29.655,29.231,29.33,352750,0
2011-07-12,29.379,29.941,28.798,29.389,408937,0
2011-07-13,29.409,29.99,29.231,29.32,240335,0
2011-07-14,29.379,29.793,28.975,29.044,261530,0
2011-07-15,29.162,29.409,28.758,28.945,153827,0
2011-07-18,28.808,29.034,28.363,28.719,370441,0
2011-07-19,28.819,29.115,28.284,28.66,377022,0
2011-07-20,28.63,28.719,28.088,28.236,207971,0
2011-07-21,28.422,28.738,28.295,28.353,524588,0
2011-07-22,28.491,28.719,28.048,28.196,329820,0
2011-07-25,27.999,28.206,27.841,28.028,189420,0
2011-07-26,28.066,28.333,27.324,27.661,254510,0
2011-07-27,27.506,27.506,26.904,27.072,337298,0
2011-07-28,27.353,27.353,26.651,26.72,277053,0
2011-07-29,26.374,26.413,25.73,25.81,693867,0
2011-08-01,26.293,26.924,25.81,26.717,498518,0
2011-08-02,26.443,26.948,26.374,26.473,335646,0
2011-08-03,26.471,26.677,25.544,26.017,458571,0
2011-08-04,25.78,25.909,24.286,24.671,1360390,0
2011-08-05,24.735,25.396,23.267,24.134,628510,0
2011-08-08,23.049,23.049,20.891,21.452,1199816,0
2011-08-09,21.68,23.326,21.472,23.277,816780,0
2011-08-10,23.04,23.503,22.438,22.921,979454,0
2011-08-11,23.237,24.045,23.059,23.829,553204,0
2011-08-12,24.164,27.338,24.164,24.617,459716,0
2011-08-15,25.031,25.129,24.745,24.844,156426,0
2011-08-16,24.647,25.012,24.331,24.745,208821,0
2011-08-17,24.785,25.08,24.548,24.824,121379,0
2011-08-18,24.43,24.577,23.542,24.577,570241,0
2011-08-19,24.316,25.087,24.316,24.82,465511,0
2011-08-22,25.751,25.751,24.933,25.002,397687,0
2011-08-23,25.632,26.56,25.228,26.451,482811,0
2011-08-24,27.122,27.407,26.184,26.727,560859,0
2011-08-25,26.786,27.141,25.968,26.234,255221,0
2011-08-26,26.165,26.888,25.879,26.858,327229,0
2011-08-29,27.211,28.393,27.211,27.486,357675,0
2011-08-30,27.328,28.117,27.308,27.989,250396,0
2011-08-31,28.128,28.496,27.54,27.749,438767,0
2011-09-01,27.69,28.482,27.373,28.126,652801,0
2011-09-02,28.108,29.034,27.798,28.726,520018,0
2011-09-06,26.868,28.255,26.592,28.036,291643,0
2011-09-07,28.402,28.402,27.779,28.086,161249,0
2011-09-08,27.947,28.145,27.561,27.671,263856,0
2011-09-09,27.017,27.798,26.789,27.067,311466,0
2011-09-12,26.918,26.918,26.156,26.73,343577,0
2011-09-13,26.67,27.363,26.512,27.196,430144,0
2011-09-14,27.561,27.71,26.958,27.106,695862,0
2011-09-15,27.462,27.888,26.73,26.809,452493,0
2011-09-16,26.948,27.037,25.968,26.058,699780,0
2011-09-19,25.75,26.126,25.483,25.958,526742,0
2011-09-20,25.948,26.304,25.631,25.958,384648,0
2011-09-21,25.869,26.641,24.83,25.077,738937,0
2011-09-22,23.9,24.552,22.504,23.048,857603,0
2011-09-23,23.009,23.652,22.979,23.366,834361,0
2011-09-26,23.474,23.712,23.187,23.612,443158,0
2011-09-27,24.078,24.286,23.504,23.731,720642,0
2011-09-28,23.642,23.642,22.464,22.494,830221,0
2011-09-29,22.83,22.969,21.139,21.475,915587,0
2011-09-30,21.023,21.332,20.347,20.436,927634,0
2011-10-03,20.159,20.605,19.299,19.338,658505,0
2011-10-04,19.259,19.408,18.457,19.279,896241,0
2011-10-05,19.418,20.417,19.229,20.338,601676,0
2011-10-06,20.556,21.396,20.556,21.277,470912,0
2011-10-07,21.604,21.781,20.526,20.654,503584,0
2011-10-10,20.991,21.673,20.981,21.554,289321,0
2011-10-11,21.247,22.188,21.247,21.653,378532,0
2011-10-12,21.693,22.415,21.663,22.138,274503,0
2011-10-13,21.999,22.316,21.564,22.128,257175,0
2011-10-14,22.375,22.623,22.138,22.247,628696,0
2011-10-17,22.802,22.802,21.356,21.544,440788,0
2011-10-18,21.534,22.099,21.168,21.93,289901,0
2011-10-19,21.87,22.375,21.87,22.019,297750,0
2011-10-20,21.95,22.217,21.584,21.92,298454,0
2011-10-21,22.286,22.643,22.119,22.365,208987,0
2011-10-24,22.554,23.444,22.544,23.187,382699,0
2011-10-25,22.772,23.217,22.286,22.979,356327,0
2011-10-26,23.513,23.949,23.158,23.712,475430,0
2011-10-27,24.741,25.671,24.552,25.355,725862,0
2011-10-28,25.285,25.71,25.146,25.641,331728,0
2011-10-31,24.78,25.348,24.58,24.81,733539,0
2011-11-01,24.444,24.473,23.523,23.919,644991,0
2011-11-02,24.127,24.562,23.88,24.087,319980,0
2011-11-03,24.533,24.81,24.157,24.473,579285,0
2011-11-04,24.48,24.52,23.893,24.361,323840,0
2011-11-07,24.345,24.781,23.9,24.542,413093,0
2011-11-08,24.652,25.077,24.542,24.989,211061,0
2011-11-09,24.355,24.751,23.831,23.998,353431,0
2011-11-10,24.316,24.316,23.632,23.88,316660,0
2011-11-11,24.078,24.493,23.998,24.473,430908,0
2011-11-14,24.286,24.415,23.919,24.127,239593,0
2011-11-15,23.988,24.425,23.543,24.186,462246,0
2011-11-16,23.998,24.385,23.85,24.048,232123,0
2011-11-17,24.097,24.286,23.207,23.424,230152,0
2011-11-18,23.513,23.642,23.029,23.217,636403,0
2011-11-21,22.87,23.039,22.385,22.91,514973,0
2011-11-22,22.692,22.87,22.158,22.286,275499,0
2011-11-23,22.019,22.019,21.376,21.386,213738,0
2011-11-25,21.227,21.801,21.227,21.296,172146,0
2011-11-28,21.95,22.445,21.95,22.306,600485,0
2011-11-29,22.524,22.742,22.286,22.405,301481,0
2011-11-30,23.315,23.604,23.015,23.225,364068,0
2011-12-01,23.336,23.741,23.148,23.257,338079,0
2011-12-02,23.504,23.603,23.088,23.167,126316,0
2011-12-05,23.603,23.702,23.276,23.484,278538,0
2011-12-06,23.444,23.893,23.404,23.744,684775,0
2011-12-07,23.803,24.132,23.774,23.962,396666,0
2011-12-08,23.813,23.823,23.185,23.365,121100,0
2011-12-09,23.366,24.167,23.336,23.682,208088,0
2011-12-12,23.394,24.236,23.088,23.434,372518,0
2011-12-13,23.424,23.652,22.85,22.989,398160,0
2011-12-14,23.019,23.484,22.633,23.108,489349,0
2011-12-15,23.583,23.583,22.86,23.019,379347,0
2011-12-16,23.126,23.604,22.956,23.514,318858,0
2011-12-19,23.513,23.513,23.009,23.068,291478,0
2011-12-20,23.404,23.712,23.306,23.444,619289,0
2011-12-21,23.444,23.712,23.167,23.622,216716,0
2011-12-22,23.684,23.883,23.584,23.764,752426,0
2011-12-23,23.504,23.634,23.235,23.544,362765,0
2011-12-27,23.404,23.404,23.096,23.126,140931,0
2011-12-28,23.016,23.335,22.598,22.787,249209,0
2011-12-29,22.866,23.235,22.846,22.996,314832,0
2011-12-30,23.255,23.295,22.825,22.995,202712,0
2012-01-03,23.444,23.664,23.315,23.434,256980,0
2012-01-04,23.464,23.863,23.464,23.784,125038,0
2012-01-05,23.674,23.744,23.156,23.534,118836,0
2012-01-06,23.813,23.833,23.255,23.355,336964,0
2012-01-09,23.444,23.504,23.096,23.195,133967,0
2012-01-10,23.424,23.853,23.285,23.484,113841,0
2012-01-11,23.464,23.913,23.265,23.813,214402,0
2012-01-12,24.361,24.69,24.252,24.53,365347,0
2012-01-13,24.61,24.87,24.272,24.61,255449,0
2012-01-17,24.76,24.82,24.52,24.64,340981,0
2012-01-18,24.63,25.009,24.441,24.969,228007,0
2012-01-19,25.018,25.208,24.919,25.088,155238,0
2012-01-20,25.248,25.248,24.78,24.87,149014,0
2012-01-23,24.979,25.118,24.73,24.76,507713,0
2012-01-24,24.88,24.909,24.56,24.86,234193,0
2012-01-25,24.81,24.969,24.49,24.77,479699,0
2012-01-26,24.84,25.138,24.76,24.78,189880,0
2012-01-27,25.208,25.208,24.76,25.098,301811,0
2012-01-30,25.018,25.038,24.63,25.018,137838,0
2012-01-31,25.11,25.13,24.841,25.011,264707,0
2012-02-01,25.298,25.497,25.038,25.438,208288,0
2012-02-02,25.616,26.045,25.477,25.916,245343,0
2012-02-03,26.055,26.274,25.956,26.005,219248,0
2012-02-06,26.015,26.015,25.477,25.716,122630,0
2012-02-07,25.596,26.234,25.586,26.204,429718,0
2012-02-08,26.144,26.224,25.656,25.686,534931,0
2012-02-09,25.976,27.44,25.876,26.124,262388,0
2012-02-10,25.836,26.025,25.776,25.966,169286,0
2012-02-13,26.204,26.623,26.154,26.553,354917,0
2012-02-14,26.474,26.653,26.284,26.603,246317,0
2012-02-15,26.534,26.912,26.534,26.722,274672,0
2012-02-16,26.712,27.4,26.653,27.27,186916,0
2012-02-17,27.3,27.818,27.29,27.818,215747,0
2012-02-21,27.788,27.788,26.782,27.53,202200,0
2012-02-22,27.31,27.45,26.822,27.131,286404,0
2012-02-23,27.29,27.38,26.882,27.002,282029,0
2012-02-24,27.002,27.37,26.613,26.653,411058,0
2012-02-27,26.782,26.822,26.623,26.682,693000,0
2012-02-28,26.992,27.56,26.902,27.49,739648,0
2012-02-29,27.595,27.764,26.806,26.806,512912,0
2012-03-01,27.201,27.32,26.682,27.042,841092,0
2012-03-02,26.902,27.102,26.802,26.932,144844,0
2012-03-05,26.812,26.892,26.593,26.633,253543,0
2012-03-06,26.414,26.494,26.154,26.274,308061,0
2012-03-07,26.384,26.682,26.334,26.633,160244,0
2012-03-08,26.812,27.878,26.812,27.798,267709,0
2012-03-09,27.64,27.7,27.45,27.63,138803,0
2012-03-12,27.48,27.55,27.33,27.44,91609,0
2012-03-13,27.5,28.128,27.48,28.098,218088,0
2012-03-14,27.988,28.257,27.71,28.188,334472,0
2012-03-15,28.376,28.616,28.078,28.416,238130,0
2012-03-16,28.914,28.954,28.376,28.835,305034,0
2012-03-19,28.835,29.234,28.476,29.144,104532,0
2012-03-20,28.944,29.094,28.536,28.954,77320,0
2012-03-21,28.904,28.934,28.626,28.636,78009,0
2012-03-22,28.476,28.596,28.008,28.297,422241,0
2012-03-23,28.287,28.686,28.098,28.436,487697,0
2012-03-26,28.596,29.204,28.576,28.984,188887,0
2012-03-27,28.924,29.224,28.864,29.074,353653,0
2012-03-28,29.144,29.184,28.944,29.144,91391,0
2012-03-29,29.024,29.393,28.766,29.294,392192,0
2012-03-30,29.3,29.559,28.621,28.98,211062,0
2012-04-02,28.536,29.532,28.536,29.284,193758,0
2012-04-03,29.241,29.45,28.921,29.051,76021,0
2012-04-04,28.881,29.001,28.482,28.921,74744,0
2012-04-05,28.911,28.981,28.572,28.642,54912,0
2012-04-09,28.396,28.546,28.277,28.486,78939,0
2012-04-10,28.396,28.546,27.898,28.078,139272,0
2012-04-11,28.376,28.696,28.257,28.406,193147,0
2012-04-12,28.576,28.924,28.356,28.656,190877,0
2012-04-13,28.656,28.656,28.297,28.426,139121,0
2012-04-16,28.566,28.566,27.908,27.958,194354,0
2012-04-17,28.293,28.502,28.104,28.332,104941,0
2012-04-18,28.218,28.316,27.998,28.098,100025,0
2012-04-19,28.198,28.356,27.998,28.277,179693,0
2012-04-20,28.313,28.822,28.313,28.642,205020,0
2012-04-23,28.526,28.526,27.798,28.068,241356,0
2012-04-24,27.988,28.068,27.49,27.848,314841,0
2012-04-25,28.068,28.336,27.7,27.729,155158,0
2012-04-26,27.71,28.138,27.6,27.988,225562,0
2012-04-27,28.084,28.582,28.074,28.253,118855,0
2012-04-30,28.044,28.173,27.715,28.084,221410,0
2012-05-01,28.034,28.332,27.884,28.014,74963,0
2012-05-02,27.954,28.123,27.784,27.974,131186,0
2012-05-03,27.904,28.123,27.784,27.894,133217,0
2012-05-04,27.685,28.442,27.685,27.764,111968,0
2012-05-07,27.884,28.104,27.645,28.044,103379,0
2012-05-08,27.944,28.193,27.565,27.675,263399,0
2012-05-09,27.375,27.535,27.016,27.235,145869,0
2012-05-10,27.385,27.605,26.986,27.106,245221,0
2012-05-11,27.106,27.435,26.836,27.116,177154,0
2012-05-14,26.377,26.726,26.217,26.337,472029,0
2012-05-15,26.307,26.337,24.941,25.2,410339,0
2012-05-16,25.33,25.749,24.981,25.04,454831,0
2012-05-17,24.891,24.931,24.063,24.442,316242,0
2012-05-18,24.452,24.651,23.574,23.784,403008,0
2012-05-21,23.684,24.043,23.484,23.963,353014,0
2012-05-22,24.013,24.242,23.444,23.624,244738,0
2012-05-23,23.374,23.534,22.875,23.414,585923,0
2012-05-24,23.584,23.734,23.155,23.484,304813,0
2012-05-25,23.514,23.953,23.355,23.914,222534,0
2012-05-29,24.163,24.781,24.073,24.252,448697,0
2012-05-30,24.242,24.252,23.544,23.933,244079,0
2012-05-31,23.874,25.33,23.684,25.02,1322948,0
2012-06-01,24.771,25.02,24.123,24.432,524637,0
2012-06-04,24.551,24.831,24.063,24.541,388184,0
2012-06-05,24.491,24.591,24.133,24.342,719319,0
2012-06-06,24.362,24.781,24.362,24.711,338212,0
2012-06-07,25.05,25.26,24.741,24.991,158686,0
2012-06-08,25.44,25.44,24.681,25.35,280037,0
2012-06-11,25.639,25.739,25.27,25.579,530731,0
2012-06-12,25.729,26.327,24.911,26.099,961124,0
2012-06-13,25.919,26.039,25.29,25.55,757904,0
2012-06-14,25.709,25.739,25.43,25.55,210831,0
2012-06-15,25.649,27.934,25.44,27.934,1547518,0
2012-06-18,26.876,26.906,26.069,26.437,850989,0
2012-06-19,28.592,28.921,26.716,27.026,474202,0
2012-06-20,27.435,27.435,26.746,27.056,1177164,0
2012-06-21,27.385,27.944,26.956,27.046,543423,0
2012-06-22,27.595,27.834,26.517,26.746,707467,0
2012-06-25,26.597,26.597,25.729,25.869,664845,0
2012-06-26,25.909,26.029,25.569,25.609,1552434,0
2012-06-27,25.55,26.257,25.55,25.919,449607,0
2012-06-28,25.879,25.879,25.2,25.609,2160795,0
2012-06-29,26.049,26.437,25.789,26.039,1991452,0
2012-07-02,26.079,26.357,25.53,25.689,447465,0
2012-07-03,25.599,26.069,25.53,26.039,963350,0
2012-07-05,25.779,25.779,25.33,25.43,3637495,0
2012-07-06,25.19,25.32,25.04,25.27,2041142,0
2012-07-09,25.49,25.5,25.001,25.17,725302,0
2012-07-10,25.25,25.48,24.811,24.851,648239,0
2012-07-11,24.871,25.22,24.861,25.1,246552,0
2012-07-12,24.921,25.2,24.721,25.17,850105,0
2012-07-13,25.27,25.52,25.26,25.41,1237478,0
2012-07-16,25.4,25.48,25.14,25.2,229339,0
2012-07-17,25.12,25.43,24.951,25.09,1110691,0
2012-07-18,25.08,25.29,25.001,25.19,795117,0
2012-07-19,25.14,25.47,25.08,25.3,672568,0
2012-07-20,25.29,25.31,24.791,24.851,525355,0
2012-07-23,24.691,24.731,24.302,24.352,540880,0
2012-07-24,24.332,24.541,24.073,24.282,528645,0
2012-07-25,24.242,24.681,24.153,24.402,533982,0
2012-07-26,24.701,24.831,24.352,24.631,631030,0
2012-07-27,24.791,24.931,24.432,24.691,449063,0
2012-07-30,24.731,24.911,24.721,24.771,384168,0
2012-07-31,24.771,24.931,24.531,24.531,529359,0
2012-08-01,24.751,24.751,23.884,23.894,592599,0
2012-08-02,23.664,24.003,23.504,23.634,985616,0
2012-08-03,24.023,24.491,23.894,24.352,737590,0
2012-08-06,24.392,24.751,24.362,24.571,526809,0
2012-08-07,24.591,24.591,23.814,23.933,1082869,0
2012-08-08,23.884,23.993,23.734,23.923,376436,0
2012-08-09,23.874,23.973,23.624,23.664,387448,0
2012-08-10,23.584,23.684,23.404,23.524,288799,0
2012-08-13,23.504,23.514,23.065,23.175,368124,0
2012-08-14,23.135,23.135,22.646,22.776,657647,0
2012-08-15,22.746,22.885,22.636,22.676,257258,0
2012-08-16,22.716,23.035,22.656,23.005,605648,0
2012-08-17,22.955,24.013,22.935,23.754,861641,0
2012-08-20,23.764,24.412,23.654,24.342,722835,0
2012-08-21,24.392,24.781,24.392,24.481,321723,0
2012-08-22,24.432,24.531,23.993,24.073,870288,0
2012-08-23,24.063,24.143,23.864,24.133,398028,0
2012-08-24,24.073,24.312,23.884,24.013,5149236,0
2012-08-27,24.073,24.133,23.714,23.734,145208,0
2012-08-28,23.814,24.053,23.604,24.043,378050,0
2012-08-29,23.943,23.953,23.584,23.624,381220,0
2012-08-30,23.464,23.644,23.295,23.325,350968,0
2012-08-31,23.554,23.694,23.295,23.534,471248,0
2012-09-04,23.444,23.494,23.025,23.035,555209,0
2012-09-05,21.559,23.255,21.559,23.235,619506,0
2012-09-06,23.235,23.724,23.215,23.604,480091,0
2012-09-07,23.854,23.983,23.694,23.784,336110,0
2012-09-10,24.043,24.272,23.784,24.153,509432,0
2012-09-11,24.442,24.771,24.292,24.711,599110,0
2012-09-12,24.901,25.1,24.531,24.601,537802,0
2012-09-13,24.701,25.08,24.551,24.961,514332,0
2012-09-14,24.991,25.29,24.991,25.2,402012,0
2012-09-17,25.21,25.689,25.08,25.679,542177,0
2012-09-18,25.47,25.609,25.34,25.44,368132,0
2012-09-19,25.56,25.639,25.14,25.27,341668,0
2012-09-20,25.23,25.27,25.03,25.11,312554,0
2012-09-21,25.28,25.869,25.05,25.849,1256264,0
2012-09-24,25.609,25.859,25.31,25.34,566865,0
2012-09-25,25.42,25.749,25.22,25.32,261395,0
2012-09-26,25.5,25.5,25.17,25.27,295601,0
2012-09-27,25.44,25.779,25.32,25.779,284263,0
2012-09-28,25.687,25.717,25.128,25.218,296229,0
2012-10-01,25.21,25.589,25.21,25.36,231007,0
2012-10-02,25.26,25.609,25.26,25.56,311412,0
2012-10-03,25.629,25.849,25.4,25.719,957651,0
2012-10-04,25.739,26.128,25.629,25.989,260684,0
2012-10-05,25.869,26.147,25.849,25.979,184067,0
2012-10-08,25.959,26.099,25.869,25.989,286002,0
2012-10-09,26.069,26.177,25.49,25.589,945795,0
2012-10-10,25.649,25.649,25.23,25.34,120590,0
2012-10-11,25.48,25.649,25.36,25.37,110116,0
2012-10-12,25.32,25.689,25.32,25.679,170876,0
2012-10-15,25.669,25.859,25.46,25.689,198896,0
2012-10-16,25.819,26.009,25.689,25.989,324577,0
2012-10-17,26.039,26.049,25.819,26.039,183398,0
2012-10-18,25.739,26.029,25.729,25.809,237691,0
2012-10-19,25.819,25.849,25.23,25.38,264568,0
2012-10-22,25.36,25.48,25.08,25.29,213998,0
2012-10-23,25.07,25.12,24.382,24.521,539248,0
2012-10-24,24.561,24.801,24.541,24.641,301489,0
2012-10-25,24.811,24.971,24.551,24.661,362622,0
2012-10-26,24.631,24.761,24.372,24.701,181091,0
2012-10-31,24.929,24.929,24.549,24.729,202879,0
2012-11-01,24.551,24.911,24.392,24.781,132597,0
2012-11-02,24.781,24.901,24.541,24.541,250882,0
2012-11-05,24.841,24.841,24.432,24.641,291111,0
2012-11-06,24.771,24.891,24.591,24.811,192693,0
2012-11-07,24.641,24.891,24.641,24.831,257363,0
2012-11-08,24.491,24.861,24.491,24.721,232831,0
2012-11-09,24.731,24.731,24.332,24.452,262057,0
2012-11-12,24.402,24.402,24.123,24.212,158627,0
2012-11-13,23.943,24.033,23.554,23.724,292724,0
2012-11-14,23.724,23.804,23.095,23.255,637938,0
2012-11-15,23.185,23.444,22.965,23.245,424261,0
2012-11-16,23.205,23.205,22.716,22.905,901924,0
2012-11-19,23.125,23.404,23.015,23.115,467996,0
2012-11-20,23.125,23.135,22.796,22.955,370664,0
2012-11-21,22.975,23.155,22.746,22.845,463412,0
2012-11-23,22.676,22.995,22.676,22.935,297623,0
2012-11-26,22.696,22.816,22.416,22.746,595476,0
2012-11-27,22.736,22.825,22.247,22.426,720019,0
2012-11-28,21.948,22.386,21.838,22.048,659529,0
2012-11-29,22.158,22.626,22.158,22.396,447854,0
2012-11-30,22.433,22.613,21.994,22.094,648423,0
2012-12-03,22.207,22.276,22.008,22.128,377431,0
2012-12-04,22.054,22.264,21.994,22.124,300316,0
2012-12-05,22.118,22.316,22.108,22.217,455035,0
2012-12-06,22.257,22.416,22.078,22.386,578927,0
2012-12-07,22.346,22.496,22.138,22.306,226638,0
2012-12-10,22.416,22.456,22.168,22.316,336732,0
2012-12-11,22.406,22.746,22.346,22.636,384507,0
2012-12-12,22.766,23.444,22.636,23.345,689107,0
2012-12-13,23.355,23.444,23.015,23.245,469152,0
2012-12-14,23.185,23.404,23.085,23.315,395369,0
2012-12-17,23.454,23.664,23.075,23.295,499252,0
2012-12-18,23.414,23.414,23.065,23.275,502638,0
2012-12-19,23.225,23.454,23.165,23.325,409682,0
2012-12-20,23.175,23.434,23.165,23.305,466204,0
2012-12-21,22.806,23.135,22.796,22.995,538767,0
2012-12-24,23.035,23.275,23.035,23.205,90551,0
2012-12-26,23.185,23.454,23.095,23.355,689930,0
2012-12-27,23.355,23.594,23.345,23.444,422373,0
2012-12-28,23.404,23.474,23.205,23.335,285375,0
2012-12-31,23.295,23.524,23.165,23.504,199335,0
2013-01-02,23.554,23.884,23.325,23.384,436090,0
2013-01-03,23.824,23.824,23.245,23.394,747289,0
2013-01-04,23.494,23.834,23.315,23.784,690982,0
2013-01-07,23.714,23.904,23.494,23.834,469561,0
2013-01-08,23.824,23.963,23.584,23.674,414298,0
2013-01-09,23.721,23.99,23.691,23.99,228363,0
2013-01-10,24.17,24.19,23.861,24.01,226724,0
2013-01-11,24.033,24.182,23.943,24.073,292327,0
2013-01-14,24.083,24.192,23.914,24.113,537411,0
2013-01-15,24.143,24.192,23.894,24.133,387203,0
2013-01-16,24.123,24.571,23.953,24.511,667493,0
2013-01-17,24.741,24.981,24.521,24.901,664922,0
2013-01-18,24.899,25.128,24.809,25.018,651017,0
2013-01-22,24.951,25.001,24.781,24.941,320755,0
2013-01-23,24.939,25.338,24.879,24.979,505791,0
2013-01-24,25.02,25.08,24.741,24.941,596664,0
2013-01-25,24.999,25.048,24.699,24.819,232594,0
2013-01-28,24.819,24.839,24.619,24.749,360571,0
2013-01-29,24.749,24.849,24.599,24.689,305553,0
2013-01-30,24.489,24.829,24.15,24.659,391761,0
2013-01-31,24.519,24.909,24.42,24.44,538440,0
2013-02-01,24.599,25.198,24.29,24.39,278983,0
2013-02-04,23.98,24.41,23.98,24.2,215185,0
2013-02-05,24.34,24.629,24.19,24.35,400222,0
2013-02-06,24.37,24.509,24.21,24.23,1317010,0
2013-02-07,24.31,24.33,24.13,24.27,348400,0
2013-02-08,24.33,24.33,24.08,24.18,360508,0
2013-02-11,24.02,24.2,23.99,24.17,148596,0
2013-02-12,24.32,24.32,24.1,24.2,113098,0
2013-02-13,24.27,24.579,24.27,24.42,371452,0
2013-02-14,24.45,24.609,24.35,24.589,427813,0
2013-02-15,24.539,24.659,24.27,24.3,182535,0
2013-02-19,24.03,24.38,24.03,24.36,291007,0
2013-02-20,24.21,24.31,23.821,23.891,286711,0
2013-02-21,23.731,23.901,23.541,23.751,219337,0
2013-02-22,23.611,23.98,23.601,23.881,124550,0
2013-02-25,23.871,24.07,23.391,23.411,285532,0
2013-02-26,23.461,23.611,23.342,23.461,249226,0
2013-02-27,23.691,23.691,23.362,23.362,301535,0
2013-02-28,23.381,23.731,23.362,23.561,306352,0
2013-03-01,23.471,23.651,23.471,23.601,237798,0
2013-03-04,23.521,23.851,23.441,23.521,348562,0
2013-03-05,23.791,24.12,23.661,23.801,338242,0
2013-03-06,23.871,23.901,23.451,23.671,248872,0
2013-03-07,23.661,23.861,23.551,23.681,143756,0
2013-03-08,23.661,23.96,23.661,23.691,321001,0
2013-03-11,23.711,23.841,23.611,23.761,297938,0
2013-03-12,23.771,23.801,23.431,23.591,236712,0
2013-03-13,23.591,23.651,23.461,23.571,523775,0
2013-03-14,23.551,23.751,23.332,23.362,282382,0
2013-03-15,23.381,23.411,22.743,23.112,582560,0
2013-03-18,22.303,23.032,22.164,22.733,534830,0
2013-03-19,22.773,22.932,22.603,22.733,304859,0
2013-03-20,22.703,22.703,22.174,22.623,358926,0
2013-03-21,22.683,22.683,22.204,22.363,626881,0
2013-03-22,22.353,22.523,22.204,22.343,453067,0
2013-03-25,22.333,22.443,21.874,22.054,569270,0
2013-03-26,22.204,22.313,21.984,22.074,369299,0
2013-03-27,22.044,22.124,21.844,21.894,219822,0
2013-03-28,21.854,21.864,20.898,21.695,755305,0
2013-04-01,21.695,21.884,21.265,21.385,460403,0
2013-04-02,21.395,21.485,21.147,21.147,532148,0
2013-04-03,21.047,21.137,20.828,20.878,437680,0
2013-04-04,20.978,21.008,20.788,20.858,308238,0
2013-04-05,20.638,20.758,20.339,20.688,610644,0
2013-04-08,20.728,20.828,20.509,20.768,761179,0
2013-04-09,20.828,21.295,20.828,21.047,626960,0
2013-04-10,21.107,21.395,20.928,20.958,563088,0
2013-04-11,20.958,20.988,20.788,20.848,255366,0
2013-04-12,20.808,20.828,20.529,20.778,254994,0
2013-04-15,20.618,20.618,20.219,20.299,412914,0
2013-04-16,20.419,20.708,20.389,20.579,326208,0
2013-04-17,20.519,20.559,19.99,20.239,2230457,0
2013-04-18,20.589,20.968,20.459,20.908,1212410,0
2013-04-19,21.067,21.275,20.968,21.047,417429,0
2013-04-22,21.121,21.24,21.002,21.23,467323,0
2013-04-23,21.68,21.929,21.161,21.27,428459,0
2013-04-24,21.37,21.44,21.22,21.36,292718,0
2013-04-25,21.43,21.749,21.33,21.37,773430,0
2013-04-26,21.375,21.505,21.206,21.265,284207,0
2013-04-29,21.275,21.315,20.698,20.728,742502,0
2013-04-30,20.698,20.758,20.459,20.658,549117,0
2013-05-01,20.638,20.638,20.079,20.309,317051,0
2013-05-02,20.299,20.748,20.299,20.389,230129,0
2013-05-03,20.539,20.688,20.489,20.549,177315,0
2013-05-06,20.569,20.778,20.509,20.648,189845,0
2013-05-07,20.768,20.768,20.469,20.539,123322,0
2013-05-08,20.503,20.782,20.473,20.732,815251,0
2013-05-09,20.812,20.812,20.343,20.473,323860,0
2013-05-10,20.403,20.732,20.283,20.413,283396,0
2013-05-13,20.343,20.453,20.054,20.133,345695,0
2013-05-14,20.303,20.303,19.874,19.964,525003,0
2013-05-15,19.964,20.263,19.574,19.674,428470,0
2013-05-16,19.515,19.844,19.485,19.534,240780,0
2013-05-17,19.495,19.594,19.125,19.245,553275,0
2013-05-20,19.275,19.375,19.125,19.155,461711,0
2013-05-21,19.145,19.215,18.966,19.095,303511,0
2013-05-22,19.115,19.255,18.836,18.906,222891,0
2013-05-23,18.806,18.926,18.666,18.916,191612,0
2013-05-24,18.806,18.866,18.377,18.596,441100,0
2013-05-28,18.606,18.606,18.227,18.327,823158,0
2013-05-29,17.778,18.367,17.778,18.167,257514,0
2013-05-30,18.157,18.217,17.828,17.877,412312,0
2013-05-31,17.788,17.877,17.578,17.808,602452,0
2013-06-03,17.808,18.616,17.758,18.566,720371,0
2013-06-04,18.586,19.155,18.496,19.055,661980,0
2013-06-05,19.045,19.185,18.796,18.816,704979,0
2013-06-06,18.706,18.816,17.967,18.117,522726,0
2013-06-07,18.057,18.127,17.718,17.808,795909,0
2013-06-10,17.778,17.927,16.939,16.989,897058,0
2013-06-11,16.849,17.279,16.63,16.959,956119,0
2013-06-12,17.069,17.239,16.4,16.56,1137502,0
2013-06-13,16.51,17.478,16.39,17.378,803384,0
2013-06-14,17.348,17.518,16.999,17.139,417301,0
2013-06-17,17.159,17.348,16.999,17.029,303699,0
2013-06-18,16.989,17.069,16.6,16.61,385074,0
2013-06-19,16.63,16.809,16.28,16.32,427271,0
2013-06-20,16.191,16.22,15.302,15.502,918493,0
2013-06-21,15.552,15.791,15.372,15.721,763856,0
2013-06-24,15.522,15.542,15.103,15.292,760499,0
2013-06-25,15.382,15.711,15.322,15.671,668072,0
2013-06-26,15.691,16.091,15.691,16.071,699310,0
2013-06-27,16.101,16.41,16.061,16.34,607137,0
2013-06-28,16.28,17.009,16.131,16.859,806559,0
2013-07-01,16.869,16.959,16.51,16.58,498031,0
2013-07-02,16.5,16.6,15.871,16.111,533903,0
2013-07-03,15.921,16.53,15.891,16.37,338407,0
2013-07-05,16.37,16.42,15.681,15.811,595490,0
2013-07-08,15.791,16.161,15.622,15.761,463455,0
2013-07-09,15.821,15.841,15.532,15.582,554183,0
2013-07-10,15.582,15.751,15.093,15.113,680542,0
2013-07-11,15.392,15.562,15.043,15.162,558707,0
2013-07-12,15.132,15.172,14.683,14.773,528024,0
2013-07-15,14.773,15.083,14.663,14.863,379997,0
2013-07-16,14.873,15.093,14.783,14.933,179763,0
2013-07-17,14.913,15.512,14.903,15.192,679265,0
2013-07-18,15.202,15.472,15.013,15.043,757936,0
2013-07-19,15.073,15.152,14.713,14.713,607033,0
2013-07-22,14.703,15.083,14.603,14.783,568674,0
2013-07-23,14.773,15.093,14.723,14.983,566222,0
2013-07-24,15.043,15.103,14.823,14.833,517011,0
2013-07-25,14.833,14.863,14.534,14.653,636305,0
2013-07-26,14.583,14.633,14.274,14.414,490812,0
2013-07-29,14.603,14.903,14.254,14.344,652776,0
2013-07-30,14.324,14.354,13.585,13.645,1018657,0
2013-07-31,13.625,13.625,13.076,13.426,1156144,0
2013-08-01,13.525,13.625,13.176,13.406,881333,0
2013-08-02,13.396,13.525,13.236,13.296,382676,0
2013-08-05,13.306,13.356,12.767,12.827,573067,0
2013-08-06,12.827,12.827,12.308,12.338,773882,0
2013-08-07,12.268,12.397,11.888,11.948,713256,0
2013-08-08,11.978,12.417,11.898,12.397,782797,0
2013-08-09,12.387,12.467,12.188,12.268,475750,0
2013-08-12,12.278,12.368,11.968,12.068,340109,0
2013-08-13,12.028,12.048,11.629,11.709,445601,0
2013-08-14,11.679,12.028,11.599,11.968,524603,0
2013-08-15,11.868,12.517,11.759,12.268,590909,0
2013-08-16,12.328,12.467,12.108,12.437,834604,0
2013-08-19,12.447,12.707,12.248,12.457,771560,0
2013-08-20,12.547,13.106,12.457,12.767,919248,0
2013-08-21,12.857,12.857,11.838,11.848,852498,0
2013-08-22,11.878,12.387,11.838,12.178,738292,0
2013-08-23,12.218,12.617,12.188,12.577,652929,0
2013-08-26,12.577,12.917,12.517,12.587,443906,0
2013-08-27,12.457,12.717,12.188,12.268,558174,0
2013-08-28,12.318,12.527,12.148,12.278,699231,0
2013-08-29,12.288,12.427,12.128,12.318,380652,0
2013-08-30,12.377,12.707,12.258,12.557,641891,0
2013-09-03,12.747,13.036,12.727,13.036,1332349,0
2013-09-04,13.106,13.466,13.046,13.116,778436,0
2013-09-05,13.136,13.396,13.076,13.366,817070,0
2013-09-06,13.466,13.935,13.456,13.795,977949,0
2013-09-09,14.274,14.633,14.134,14.593,1016991,0
2013-09-10,14.833,15.053,14.653,14.813,1045444,0
2013-09-11,14.623,14.883,14.484,14.853,449603,0
2013-09-12,14.823,14.843,14.484,14.573,796483,0
2013-09-13,14.564,14.723,14.424,14.554,588338,0
2013-09-16,14.713,14.933,14.693,14.723,434171,0
2013-09-17,14.743,14.793,14.544,14.713,526699,0
2013-09-18,14.773,15.023,14.524,15.013,347566,0
2013-09-19,15.073,15.392,14.993,15.192,494483,0
2013-09-20,15.162,15.162,14.633,14.683,673408,0
2013-09-23,14.673,15.562,14.653,15.492,834690,0
2013-09-24,15.632,15.741,15.252,15.392,468043,0
2013-09-25,15.372,15.632,15.073,15.532,1065930,0
2013-09-26,15.492,15.632,15.402,15.542,511921,0
2013-09-27,15.392,15.392,15.212,15.272,361005,0
2013-09-30,15.152,15.272,14.953,15.053,688022,0
2013-10-01,15.122,15.262,14.993,15.103,269370,0
2013-10-02,15.013,15.192,14.913,15.033,359846,0
2013-10-03,15.103,15.182,14.893,15.063,426719,0
2013-10-04,15.113,15.322,15.083,15.192,525986,0
2013-10-07,15.192,15.352,15.083,15.182,433149,0
2013-10-08,15.192,15.352,14.963,15.262,658886,0
2013-10-09,15.322,15.472,15.172,15.212,459305,0
2013-10-10,15.362,15.412,14.993,15.083,553587,0
2013-10-11,15.053,15.322,15.013,15.322,286814,0
2013-10-14,15.402,15.412,15.132,15.312,174410,0
2013-10-15,15.252,15.372,15.122,15.222,210474,0
2013-10-16,15.512,15.542,15.272,15.372,537310,0
2013-10-17,15.372,15.701,15.372,15.552,607384,0
2013-10-18,15.522,15.791,15.522,15.761,822297,0
2013-10-21,15.811,16.031,15.771,16.001,545687,0
2013-10-22,16.131,16.55,16.071,16.33,741100,0
2013-10-23,16.27,16.31,16.141,16.22,360952,0
2013-10-24,16.33,16.58,16.22,16.53,624968,0
2013-10-25,16.5,16.63,16.37,16.55,855359,0
2013-10-28,16.59,16.59,16.44,16.53,532857,0
2013-10-29,16.52,16.62,16.42,16.54,940778,0
2013-10-30,16.62,16.819,16.29,16.809,505613,0
2013-10-31,16.919,16.919,16.52,16.52,363168,0
2013-11-01,16.52,16.7,16.48,16.59,367104,0
2013-11-04,16.6,17.199,16.59,16.919,1051497,0
2013-11-05,17.129,17.358,16.939,16.999,840702,0
2013-11-06,17.029,17.139,16.53,16.76,750606,0
2013-11-07,16.75,16.929,16.45,16.56,652373,0
2013-11-08,16.47,16.47,15.951,16.38,1196400,0
2013-11-11,16.23,16.45,16.101,16.43,918979,0
2013-11-12,16.101,16.7,15.991,16.66,1551658,0
2013-11-13,16.37,16.45,15.861,16.4,1061232,0
2013-11-14,16.48,16.63,16.29,16.48,510557,0
2013-11-15,16.53,16.62,16.43,16.6,405384,0
2013-11-18,16.65,16.899,16.65,16.71,288319,0
2013-11-19,16.849,16.889,16.39,16.47,360608,0
2013-11-20,16.46,16.46,15.891,15.961,500690,0
2013-11-21,15.961,16.071,15.662,15.871,1274483,0
2013-11-22,15.951,16.131,15.751,16.071,467384,0
2013-11-25,16.061,16.161,16.001,16.131,830102,0
2013-11-26,16.001,16.001,15.462,15.771,725791,0
2013-11-27,15.761,16.081,15.582,15.951,911200,0
2013-11-29,15.971,16.121,15.841,16.081,987727,0
2013-12-02,16.031,16.041,15.642,15.652,532541,0
2013-12-03,15.532,15.791,15.532,15.652,480181,0
2013-12-04,15.522,15.691,15.392,15.691,527713,0
2013-12-05,15.582,15.841,15.582,15.801,1025695,0
2013-12-06,15.831,15.921,15.701,15.841,475749,0
2013-12-09,15.801,16.141,15.691,16.121,2525057,0
2013-12-10,15.971,16.081,15.811,16.021,1672503,0
2013-12-11,16.011,16.171,15.951,16.131,1732951,0
2013-12-12,16.041,16.181,16.021,16.161,1987775,0
2013-12-13,16.111,16.32,16.041,16.24,2157189,0
2013-12-16,16.161,16.181,16.071,16.151,1996602,0
2013-12-17,16.061,16.091,15.352,15.482,1811242,0
2013-12-18,15.212,15.482,15.113,15.452,1708690,0
2013-12-19,15.252,15.691,15.242,15.652,1192943,0
2013-12-20,15.632,15.941,15.402,15.901,1652516,0
2013-12-23,15.881,16.001,15.691,15.721,568760,0
2013-12-24,15.741,15.821,15.522,15.741,257567,0
2013-12-26,15.761,15.851,15.392,15.452,440231,0
2013-12-27,15.542,15.731,15.542,15.701,400853,0
2013-12-30,15.662,15.941,15.662,15.931,373300,0
2013-12-31,16.001,16.34,15.911,16.28,505606,0
2014-01-02,15.921,15.931,15.352,15.402,650695,0
2014-01-03,15.382,15.572,15.362,15.552,375958,0
2014-01-06,15.552,15.552,15.093,15.342,755388,0
2014-01-07,15.342,15.362,15.192,15.192,431124,0
2014-01-08,15.152,15.362,15.142,15.312,690133,0
2014-01-09,15.422,15.472,15.272,15.422,928325,0
2014-01-10,15.172,15.362,15.162,15.322,2381525,0
2014-01-13,15.302,15.512,15.302,15.512,1328474,0
2014-01-14,15.472,15.681,15.422,15.671,579328,0
2014-01-15,15.691,15.971,15.642,15.871,2130099,0
2014-01-16,15.871,16.131,15.811,16.031,1141518,0
2014-01-17,15.971,16.33,15.931,16.33,512349,0
2014-01-21,16.171,16.23,15.901,16.001,788957,0
2014-01-22,16.011,16.27,15.931,16.24,832474,0
2014-01-23,16.141,16.191,15.841,15.871,366259,0
2014-01-24,15.731,15.881,15.272,15.352,752879,0
2014-01-27,15.452,15.482,14.923,14.953,830146,0
2014-01-28,14.933,15.132,14.713,14.833,539697,0
2014-01-29,14.683,14.683,13.995,14.104,723513,0
2014-01-30,14.224,14.514,14.024,14.074,703810,0
2014-01-31,13.915,13.955,13.575,13.875,862103,0
2014-02-03,13.885,13.925,13.436,13.436,1180902,0
2014-02-04,13.505,13.785,13.495,13.735,455264,0
2014-02-05,13.655,13.675,13.396,13.515,644685,0
2014-02-06,13.615,13.835,13.545,13.815,346021,0
2014-02-07,13.845,14.074,13.845,13.965,345572,0
2014-02-10,13.975,14.064,13.885,13.915,421880,0
2014-02-11,14.084,14.374,14.074,14.374,492275,0
2014-02-12,14.484,15.113,14.444,14.983,1303732,0
2014-02-13,14.903,15.332,14.683,15.292,450259,0
2014-02-14,15.392,15.472,15.282,15.422,271543,0
2014-02-18,15.512,15.522,14.893,15.083,689227,0
2014-02-19,14.993,15.152,14.853,14.973,451825,0
2014-02-20,15.043,15.142,14.873,15.043,255052,0
2014-02-21,15.083,15.113,14.893,15.053,264458,0
2014-02-24,15.063,15.132,14.973,15.073,346664,0
2014-02-25,15.113,15.113,14.813,14.873,241522,0
2014-02-26,14.883,15.202,14.813,15.132,315879,0
2014-02-27,15.073,15.312,14.923,15.212,507419,0
2014-02-28,15.252,15.452,15.113,15.372,390539,0
2014-03-03,15.152,15.262,14.873,15.212,397309,0
2014-03-04,15.432,15.462,15.302,15.422,396258,0
2014-03-05,15.372,15.372,15.222,15.312,665159,0
2014-03-06,15.312,15.502,15.312,15.442,774334,0
2014-03-07,15.422,15.422,14.773,14.773,526705,0
2014-03-10,14.603,14.613,14.164,14.324,559315,0
2014-03-11,14.294,14.414,14.184,14.234,435050,0
2014-03-12,14.134,14.194,13.985,14.024,366878,0
2014-03-13,14.114,14.264,13.765,13.825,274548,0
2014-03-14,13.765,14.074,13.695,13.865,416043,0
2014-03-17,13.905,14.374,13.905,14.274,517213,0
2014-03-18,14.703,14.723,14.404,14.454,482303,0
2014-03-19,14.064,14.344,14.015,14.274,538156,0
2014-03-20,13.945,14.464,13.935,14.204,493181,0
2014-03-21,14.304,14.643,14.264,14.264,1284610,0
2014-03-24,14.414,14.414,13.885,14.134,612984,0
2014-03-25,14.164,14.504,14.164,14.394,565518,0
2014-03-26,14.544,14.693,14.434,14.434,444117,0
2014-03-27,14.464,14.813,14.394,14.783,758663,0
2014-03-28,14.943,15.132,14.943,15.003,299265,0
2014-03-31,15.023,15.172,15.013,15.023,585858,0
2014-04-01,15.073,15.232,15.013,15.023,458326,0
2014-04-02,14.953,15.152,14.953,15.103,467196,0
2014-04-03,15.083,15.172,14.583,14.863,363915,0
2014-04-04,15.053,15.192,14.743,14.793,704156,0
2014-04-07,14.733,14.953,14.663,14.883,399030,0
2014-04-08,14.853,15.262,14.853,15.083,839984,0
2014-04-09,15.083,15.472,15.053,15.402,739196,0
2014-04-10,15.502,15.662,15.382,15.472,622593,0
2014-04-11,15.302,15.402,15.122,15.322,383922,0
2014-04-14,15.422,15.602,15.352,15.572,396552,0
2014-04-15,15.472,15.472,15.053,15.162,652615,0
2014-04-16,15.222,15.402,15.222,15.372,329634,0
2014-04-17,15.382,15.442,15.172,15.382,215045,0
2014-04-21,15.352,15.382,15.242,15.312,291482,0
2014-04-22,15.192,15.222,15.003,15.152,494764,0
2014-04-23,15.113,15.242,14.863,15.172,521115,0
2014-04-24,15.182,15.272,15.113,15.272,300194,0
2014-04-25,15.212,15.242,14.933,14.983,276830,0
2014-04-28,15.033,15.083,14.853,14.873,398564,0
2014-04-29,14.943,15.252,14.803,15.212,716989,0
2014-04-30,15.152,15.352,15.152,15.302,513194,0
2014-05-01,15.362,15.821,15.362,15.592,575816,0
2014-05-02,15.372,15.691,15.352,15.472,496154,0
2014-05-05,15.412,15.592,15.122,15.162,835330,0
2014-05-06,15.152,15.272,15.033,15.192,276035,0
2014-05-07,15.172,15.362,15.023,15.322,268210,0
2014-05-08,15.332,15.642,15.332,15.522,465052,0
2014-05-09,15.522,15.522,15.252,15.342,361732,0
2014-05-12,15.222,15.592,15.053,15.572,858888,0
2014-05-13,15.622,15.622,15.432,15.522,361699,0
2014-05-14,15.232,15.372,14.663,14.843,3837925,0
2014-05-15,14.554,14.813,14.474,14.573,717076,0
2014-05-16,14.623,14.843,14.554,14.813,434275,0
2014-05-19,14.863,14.903,14.743,14.813,389164,0
2014-05-20,14.753,14.753,14.384,14.514,743544,0
2014-05-21,14.504,14.673,14.254,14.673,293807,0
2014-05-22,14.643,14.873,14.583,14.763,448450,0
2014-05-23,14.813,14.963,14.723,14.863,190425,0
2014-05-27,14.813,14.913,14.444,14.524,648667,0
2014-05-28,14.564,14.733,14.494,14.703,445198,0
2014-05-29,14.693,14.773,14.534,14.554,565954,0
2014-05-30,14.544,14.564,14.374,14.414,753314,0
2014-06-02,14.404,14.424,14.044,14.134,559076,0
2014-06-03,14.054,14.214,13.915,14.164,477642,0
2014-06-04,14.084,14.104,13.715,13.755,1363825,0
2014-06-05,13.845,14.234,13.785,14.164,748637,0
2014-06-06,14.284,14.434,14.234,14.274,341967,0
2014-06-09,14.274,14.314,14.034,14.064,388981,0
2014-06-10,14.034,14.074,13.905,14.005,556423,0
2014-06-11,14.005,14.005,13.525,13.705,1096031,0
2014-06-12,13.625,13.755,13.555,13.735,687564,0
2014-06-13,13.715,13.835,13.585,13.675,432045,0
2014-06-16,13.665,13.665,13.436,13.545,791259,0
2014-06-17,13.525,13.525,13.316,13.336,788181,0
2014-06-18,13.306,13.775,13.286,13.765,579339,0
2014-06-19,13.845,13.935,13.735,13.885,279705,0
2014-06-20,13.995,13.995,13.515,13.625,611772,0
2014-06-23,13.585,13.585,13.366,13.485,798420,0
2014-06-24,13.485,13.675,13.466,13.535,1189527,0
2014-06-25,13.515,13.635,13.495,13.575,299487,0
2014-06-26,13.535,13.635,13.485,13.595,339012,0
2014-06-27,13.605,13.635,13.505,13.555,310919,0
2014-06-30,13.545,13.595,13.316,13.396,580041,0
2014-07-01,13.396,13.515,13.346,13.406,367534,0
2014-07-02,13.376,13.376,13.266,13.306,918289,0
2014-07-03,13.306,13.485,13.246,13.426,285569,0
2014-07-07,13.366,13.406,13.266,13.356,919856,0
2014-07-08,13.276,13.276,13.076,13.196,442263,0
2014-07-09,13.256,13.605,13.146,13.495,1064556,0
2014-07-10,13.336,13.535,13.276,13.436,501042,0
2014-07-11,13.466,13.495,13.326,13.386,413466,0
2014-07-14,13.446,13.565,13.436,13.495,320451,0
2014-07-15,13.505,13.555,13.306,13.406,431479,0
2014-07-16,13.446,13.705,13.446,13.665,474415,0
2014-07-17,13.545,13.555,13.226,13.266,554708,0
2014-07-18,13.376,13.406,13.186,13.196,380768,0
2014-07-21,12.936,12.936,12.387,12.487,1362327,0
2014-07-22,12.847,12.847,12.348,12.368,787698,0
2014-07-23,12.218,12.377,12.138,12.178,793698,0
2014-07-24,12.268,12.497,12.208,12.298,670316,0
2014-07-25,12.308,12.318,12.178,12.218,268054,0
2014-07-28,12.278,12.328,12.138,12.308,314246,0
2014-07-29,12.358,12.427,12.148,12.198,260922,0
2014-07-30,12.238,12.238,11.838,11.948,461383,0
2014-07-31,11.819,11.858,11.699,11.699,606511,0
2014-08-01,11.699,11.898,11.579,11.848,1050257,0
2014-08-04,11.809,12.018,11.769,11.988,636842,0
2014-08-05,11.978,12.028,11.838,11.898,752933,0
2014-08-06,11.819,11.978,11.699,11.888,543456,0
2014-08-07,11.878,12.018,11.838,11.868,847699,0
2014-08-08,11.858,11.858,11.589,11.749,613104,0
2014-08-11,11.789,11.888,11.739,11.878,558581,0
2014-08-12,11.878,11.908,11.769,11.769,571222,0
2014-08-13,11.659,11.769,11.439,11.539,1265258,0
2014-08-14,11.579,11.789,11.559,11.669,674521,0
2014-08-15,11.679,11.729,11.529,11.699,336819,0
2014-08-18,11.729,12.018,11.679,11.998,752363,0
2014-08-19,12.048,12.238,12.028,12.188,945417,0
2014-08-20,12.188,12.517,12.158,12.487,664982,0
2014-08-21,12.447,12.667,12.328,12.387,551680,0
2014-08-22,12.368,12.397,12.148,12.218,631223,0
2014-08-25,12.198,12.258,12.078,12.158,252105,0
2014-08-26,12.208,12.318,12.148,12.278,552749,0
2014-08-27,12.298,12.407,12.298,12.377,164989,0
2014-08-28,12.318,12.318,12.148,12.228,596927,0
2014-08-29,12.218,12.417,12.148,12.377,461081,0
2014-09-02,12.377,12.737,12.278,12.707,670364,0
2014-09-03,12.737,13.036,12.737,12.996,1475563,0
2014-09-04,13.066,13.236,12.917,12.986,1236704,0
2014-09-05,13.056,13.086,12.907,13.006,241292,0
2014-09-08,13.106,13.106,12.907,12.936,495389,0
2014-09-09,12.787,12.917,12.617,12.737,462276,0
2014-09-10,12.657,12.717,12.447,12.567,550267,0
2014-09-11,12.577,12.607,12.348,12.397,322454,0
2014-09-12,12.328,12.348,12.168,12.278,520205,0
2014-09-15,12.258,12.278,11.888,11.898,506143,0
2014-09-16,11.928,12.068,11.838,11.988,564545,0
2014-09-17,12.038,12.038,11.739,11.789,513594,0
2014-09-18,11.769,12.008,11.649,11.988,462960,0
2014-09-19,11.998,12.078,11.679,11.789,1039652,0
2014-09-22,11.679,11.809,11.669,11.789,1089681,0
2014-09-23,11.729,11.858,11.699,11.789,564404,0
2014-09-24,11.799,11.828,11.689,11.809,440490,0
2014-09-25,11.679,11.799,11.669,11.689,452597,0
2014-09-26,11.699,11.759,11.579,11.599,730018,0
2014-09-29,11.309,11.449,11.26,11.299,657259,0
2014-09-30,11.26,11.579,11.18,11.349,361884,0
2014-10-01,11.279,11.319,11.02,11.06,891370,0
2014-10-02,11.12,11.289,10.93,11.19,486697,0
2014-10-03,11.289,11.559,11.18,11.379,594956,0
2014-10-06,11.499,11.858,11.499,11.659,792020,0
2014-10-07,11.649,11.769,11.509,11.639,499272,0
2014-10-08,11.689,11.689,11.26,11.449,862264,0
2014-10-09,11.489,11.489,11.24,11.399,924763,0
2014-10-10,11.329,11.359,10.95,10.97,1155450,0
2014-10-13,11.03,11.379,11.03,11.14,753039,0
2014-10-14,11.23,11.579,11.16,11.459,675367,0
2014-10-15,11.359,11.409,11.08,11.319,799770,0
2014-10-16,11.08,11.479,10.99,11.27,731368,0
2014-10-17,11.409,11.469,11.06,11.13,443118,0
2014-10-20,11.08,11.24,11.02,11.23,422899,0
2014-10-21,11.24,11.629,11.24,11.419,497112,0
2014-10-22,11.399,11.579,11.379,11.459,463902,0
2014-10-23,11.509,11.649,11.359,11.449,499498,0
2014-10-24,11.459,11.679,11.379,11.679,348020,0
2014-10-27,11.27,11.299,11.06,11.2,655233,0
2014-10-28,11.299,11.579,11.2,11.579,438972,0
2014-10-29,11.639,11.689,11.439,11.509,299207,0
2014-10-30,11.619,11.978,11.499,11.968,270224,0
2014-10-31,12.188,12.228,11.918,12.178,261408,0
2014-11-03,12.108,12.208,11.988,12.118,174926,0
2014-11-04,12.038,12.278,12.038,12.278,307410,0
2014-11-05,12.258,12.278,12.108,12.188,331124,0
2014-11-06,12.168,12.168,11.749,11.888,413210,0
2014-11-07,11.848,12.058,11.779,12.008,456915,0
2014-11-10,12.138,12.288,11.958,12.028,435404,0
2014-11-11,12.008,12.068,11.898,11.978,352609,0
2014-11-12,11.978,12.298,11.898,12.078,573778,0
2014-11-13,12.158,12.248,11.888,11.928,437210,0
2014-11-14,11.699,11.699,11.439,11.469,722777,0
2014-11-17,11.499,11.699,11.279,11.289,624109,0
2014-11-18,11.399,11.619,11.2,11.579,1831947,0
2014-11-19,11.469,11.789,11.469,11.789,738611,0
2014-11-20,11.799,11.878,11.669,11.769,630391,0
2014-11-21,11.978,12.298,11.978,12.258,794219,0
2014-11-24,12.228,12.288,11.928,12.138,412339,0
2014-11-25,12.018,12.138,11.888,11.908,435892,0
2014-11-26,11.978,11.978,11.649,11.659,402122,0
2014-11-28,11.928,12.118,11.858,11.878,1019366,0
2014-12-01,11.878,11.978,11.759,11.809,584579,0
2014-12-02,11.858,11.988,11.729,11.739,289374,0
2014-12-03,11.729,11.928,11.679,11.719,217852,0
2014-12-04,11.669,11.699,11.559,11.599,297305,0
2014-12-05,11.649,11.848,11.569,11.848,339902,0
2014-12-08,11.868,11.908,11.479,11.609,346988,0
2014-12-09,11.349,11.479,11.12,11.17,894671,0
2014-12-10,11.18,11.26,10.98,10.98,761992,0
2014-12-11,11.08,11.11,10.96,11,447549,0
2014-12-12,10.98,10.98,10.87,10.95,555320,0
2014-12-15,11.01,11.03,10.711,10.77,691770,0
2014-12-16,10.681,10.84,10.561,10.581,709444,0
2014-12-17,10.701,10.98,10.661,10.83,993915,0
2014-12-18,10.96,11.329,10.96,11.23,590572,0
2014-12-19,10.97,11.499,10.97,11.419,805423,0
2014-12-22,11.509,11.609,11.22,11.279,232639,0
2014-12-23,11.279,11.649,11.17,11.479,318156,0
2014-12-24,11.549,11.779,11.479,11.769,194128,0
2014-12-26,11.729,11.968,11.619,11.619,323244,0
2014-12-29,11.649,11.799,11.539,11.669,287105,0
2014-12-30,11.629,11.908,11.629,11.799,293563,0
2014-12-31,11.858,12.088,11.799,11.958,350509,0
2015-01-02,11.848,11.988,11.679,11.799,406031,0
2015-01-05,11.779,11.779,11.23,11.289,481727,0
2015-01-06,11.369,11.369,11,11.02,579790,0
2015-01-07,11.13,11.18,10.98,11.05,468017,0
2015-01-08,11.15,11.289,11.09,11.11,653032,0
2015-01-09,11.14,11.21,10.84,10.86,636280,0
2015-01-12,10.82,11.19,10.631,11.13,660292,0
2015-01-13,11.21,11.429,11.1,11.12,617929,0
2015-01-14,10.99,11.13,10.87,11.01,358245,0
2015-01-15,11.03,11.07,10.84,10.85,219885,0
2015-01-16,10.78,11.1,10.78,11.05,489509,0
2015-01-20,11.07,11.11,10.95,10.98,731940,0
2015-01-21,10.97,11.1,10.92,10.97,277809,0
2015-01-22,11.04,11.399,11.01,11.379,641238,0
2015-01-23,11.379,11.379,10.92,10.99,373818,0
2015-01-26,10.91,11.03,10.91,10.99,774060,0
2015-01-27,10.84,10.96,10.82,10.91,818052,0
2015-01-28,10.97,11.05,10.79,10.84,468220,0
2015-01-29,10.8,10.92,10.711,10.74,423276,0
2015-01-30,10.441,10.601,10.331,10.351,807138,0
2015-02-02,10.361,10.581,10.361,10.511,1076196,0
2015-02-03,10.561,10.9,10.561,10.84,638705,0
2015-02-04,10.75,10.94,10.74,10.86,501956,0
2015-02-05,10.88,11.07,10.711,11.03,341922,0
2015-02-06,11,11.12,10.75,10.8,609407,0
2015-02-09,10.601,10.8,10.491,10.591,1353994,0
2015-02-10,10.581,10.681,10.491,10.571,758745,0
2015-02-11,10.541,10.541,10.371,10.471,870031,0
2015-02-12,10.551,10.641,10.491,10.581,767613,0
2015-02-13,10.611,10.691,10.551,10.681,508812,0
2015-02-17,10.571,10.721,10.461,10.471,613123,0
2015-02-18,10.521,10.591,10.521,10.551,274753,0
2015-02-19,10.461,10.641,10.431,10.561,514006,0
2015-02-20,10.521,10.621,10.431,10.531,758076,0
2015-02-23,10.471,10.611,10.441,10.611,590061,0
2015-02-24,10.641,10.641,10.501,10.581,561898,0
2015-02-25,10.491,10.601,10.491,10.541,537658,0
2015-02-26,10.481,10.641,10.481,10.621,610563,0
2015-02-27,10.631,10.651,10.521,10.551,289496,0
2015-03-02,10.531,10.591,10.062,10.092,961669,0
2015-03-03,9.982,10.471,9.982,10.421,501723,0
2015-03-04,10.301,10.401,10.221,10.271,356355,0
2015-03-05,10.321,10.371,10.142,10.152,817103,0
2015-03-06,10.102,10.122,9.672,9.782,911377,0
2015-03-09,9.752,9.752,9.253,9.2729,1222649,0
2015-03-10,9.223,9.503,8.9735,9.0234,1230062,0
2015-03-11,9.0933,9.1032,8.8437,8.9435,813897,0
2015-03-12,8.8836,9.0034,8.674,8.7339,1533420,0
2015-03-13,8.664,8.714,8.3147,8.4744,1597739,0
2015-03-16,8.4943,8.5043,8.1849,8.2548,1588823,0
2015-03-17,8.2448,8.5542,8.0452,8.2947,3097697,0
2015-03-18,8.704,8.9835,8.3945,8.684,1989760,0
2015-03-19,8.664,8.8537,8.6141,8.674,1019475,0
2015-03-20,8.694,9.3927,8.694,8.9635,1778571,0
2015-03-23,9.0334,9.1831,8.7738,8.8038,865793,0
2015-03-24,8.8337,8.9336,8.7738,8.8836,923198,0
2015-03-25,8.9635,9.0733,8.7938,8.8238,1271939,0
2015-03-26,8.7938,8.8437,8.4544,8.5143,1377334,0
2015-03-27,8.5143,8.5742,8.4444,8.4644,795864,0
2015-03-30,8.4844,8.5742,8.2747,8.2847,1199005,0
2015-03-31,8.2348,8.3446,8.0252,8.0452,1747010,0
2015-04-01,8.0352,8.4045,7.9853,8.3845,2128114,0
2015-04-02,8.5542,8.7838,8.5343,8.6141,656308,0
2015-04-06,8.684,8.7838,8.6141,8.6241,987816,0
2015-04-07,8.5842,8.674,8.5143,8.5542,760823,0
2015-04-08,8.6141,8.674,8.5642,8.5842,669031,0
2015-04-09,8.6141,9.0533,8.6141,9.0134,1155618,0
2015-04-10,9.0034,9.1931,8.8637,9.0134,903461,0
2015-04-13,9.0034,9.213,8.9535,9.0134,1056443,0
2015-04-14,9.0633,9.1232,8.9236,9.0833,616434,0
2015-04-15,9.1631,9.243,8.9236,8.9336,1157387,0
2015-04-16,8.9735,9.3129,8.9735,9.233,785871,0
2015-04-17,9.1731,9.1831,8.9635,8.9735,899354,0
2015-04-20,9.0334,9.1132,8.9635,9.0334,466856,0
2015-04-21,9.0434,9.1731,8.9934,9.1332,564360,0
2015-04-22,9.1332,9.243,9.0533,9.1731,347069,0
2015-04-23,9.1631,9.583,9.1332,9.4826,844353,0
2015-04-24,9.533,9.812,9.503,9.722,1172954,0
2015-04-27,9.772,10.132,9.722,10.002,1170954,0
2015-04-28,10.002,10.102,9.902,9.972,1042317,0
2015-04-29,9.882,9.882,9.652,9.672,1208824,0
2015-04-30,9.702,9.802,9.4927,9.553,1520597,0
2015-05-01,9.632,9.692,9.533,9.583,326000,0
2015-05-04,9.662,9.662,9.3728,9.4326,638775,0
2015-05-05,9.4326,9.613,9.4326,9.573,807786,0
2015-05-06,9.593,9.772,9.4027,9.4927,635759,0
2015-05-07,9.4626,9.632,9.3428,9.4626,1530258,0
2015-05-08,9.543,9.642,9.1831,9.1931,1774063,0
2015-05-11,9.1631,9.3927,8.9934,8.9934,1632403,0
2015-05-12,8.9835,9.1232,8.9435,9.0633,924332,0
2015-05-13,9.0533,9.1132,8.8038,8.8138,1492845,0
2015-05-14,8.8238,9.0434,8.7639,8.9435,1636911,0
2015-05-15,9.1032,9.832,9.1032,9.772,1604300,0
2015-05-18,9.772,9.792,9.3927,9.603,832341,0
2015-05-19,9.583,9.583,8.8737,8.9036,2032739,0
2015-05-20,8.9036,8.9036,8.6441,8.704,1631301,0
2015-05-21,8.674,8.714,8.5542,8.6341,566942,0
2015-05-22,8.6042,8.6541,8.5043,8.5842,1508976,0
2015-05-26,8.6541,8.6541,8.2248,8.2548,1232071,0
2015-05-27,8.2548,8.5143,8.0551,8.4544,1023081,0
2015-05-28,8.4245,8.5842,8.2947,8.5842,1126477,0
2015-05-29,8.5842,8.7938,8.3446,8.4045,1335356,0
2015-06-01,8.4444,8.4744,8.2049,8.3147,947999,0
2015-06-02,8.3147,8.3446,8.0951,8.135,1028877,0
2015-06-03,8.115,8.125,7.9453,8.0551,1257413,0
2015-06-04,8.0152,8.0152,7.8855,7.9154,609420,0
2015-06-05,7.8755,7.8755,7.7158,7.8355,583674,0
2015-06-08,7.8455,7.8655,7.8056,7.8256,702593,0
2015-06-09,7.8455,7.8954,7.6359,7.7058,594946,0
2015-06-10,7.8056,7.8455,7.6659,7.6858,1161503,0
2015-06-11,7.6359,7.6659,7.4163,7.5361,715251,0
2015-06-12,7.5361,7.6459,7.4862,7.5061,555922,0
2015-06-15,7.4662,7.4662,7.2366,7.2865,416166,0
2015-06-16,7.2865,7.4063,7.1368,7.2067,495612,0
2015-06-17,7.1967,7.3065,7.1069,7.2965,511140,0
2015-06-18,7.2766,7.3464,7.2466,7.2865,628556,0
2015-06-19,7.2267,7.2466,7.2067,7.2167,588482,0
2015-06-22,7.3165,7.4263,7.2766,7.3365,606215,0
2015-06-23,7.3464,7.4562,7.2466,7.2865,392772,0
2015-06-24,7.2566,7.3365,7.1967,7.2067,340727,0
2015-06-25,7.2466,7.2466,7.0669,7.1069,284724,0
2015-06-26,7.0969,7.1867,7.047,7.1368,263484,0
2015-06-29,7.0669,7.0969,6.8274,6.8673,475875,0
2015-06-30,6.9372,7.0869,6.8573,7.027,826140,0
2015-07-01,7.037,7.2566,6.8374,6.8573,912779,0
2015-07-02,6.8773,7.057,6.8074,7.027,634667,0
2015-07-06,6.9472,6.9472,6.5679,6.6477,488399,0
2015-07-07,6.5878,6.6377,6.4081,6.5379,796665,0
2015-07-08,6.4581,6.5778,6.3682,6.4281,533982,0
2015-07-09,6.5179,6.6677,6.4581,6.5978,744770,0
2015-07-10,6.7575,6.9472,6.7176,6.8973,674941,0
2015-07-13,7.017,7.1668,6.9971,7.0969,515748,0
2015-07-14,7.0669,7.0969,6.9871,6.9971,509526,0
2015-07-15,6.9771,7.057,6.7276,6.8473,575294,0
2015-07-16,6.8573,6.9671,6.7176,6.7575,322894,0
2015-07-17,7.027,7.2865,6.8174,6.9671,767812,0
2015-07-20,6.8473,6.9272,6.7675,6.7675,623747,0
2015-07-21,6.7974,6.9571,6.7974,6.8473,553718,0
2015-07-22,6.8274,6.8274,6.5778,6.5878,256271,0
2015-07-23,6.5679,6.6178,6.2984,6.3782,485493,0
2015-07-24,6.3383,6.3383,6.0389,6.1088,892141,0
2015-07-27,6.1188,6.1587,5.8193,5.8792,648192,0
2015-07-28,5.969,6.0489,5.9291,6.0289,846256,0
2015-07-29,6.0689,6.3582,6.0389,6.3083,670734,0
2015-07-30,6.2386,6.2386,6.0689,6.1587,362066,0
2015-07-31,6.2186,6.2585,6.1088,6.1886,437905,0
2015-08-03,6.1986,6.1986,6.0489,6.0788,380550,0
2015-08-04,6.1288,6.2286,6.0788,6.1886,446021,0
2015-08-05,6.2286,6.3283,6.1587,6.2186,287930,0
2015-08-06,6.1587,6.2984,6.0888,6.1188,424183,0
2015-08-07,6.0988,6.2186,6.019,6.0289,264586,0
2015-08-10,6.0589,6.2485,6.0589,6.2286,573255,0
2015-08-11,6.0988,6.1487,6.0389,6.0888,378183,0
2015-08-12,5.989,6.0788,5.8792,6.0788,490102,0
2015-08-13,5.989,6.0289,5.6097,5.6796,1505569,0
2015-08-14,5.3402,5.44,5.2404,5.3701,1399374,0
2015-08-17,5.3402,5.47,5.2404,5.2404,1087500,0
2015-08-18,5.0607,5.3302,5.0307,5.3102,888835,0
2015-08-19,5.2603,5.2703,5.1006,5.2304,1191291,0
2015-08-20,5.2104,5.3102,5.1505,5.2803,555722,0
2015-08-21,5.2104,5.2603,5.1206,5.1605,622445,0
2015-08-24,4.9209,5.1306,4.7513,5.0906,1441487,0
2015-08-25,5.2703,5.3302,4.901,4.9709,2125008,0
2015-08-26,5.0807,5.1705,5.0008,5.1705,1567884,0
2015-08-27,5.2504,5.45,5.2504,5.44,687164,0
2015-08-28,5.5698,5.6496,5.42,5.4799,342129,0
2015-08-31,5.44,5.5498,5.2903,5.5099,359662,0
2015-09-01,5.3801,5.5398,5.3801,5.44,511641,0
2015-09-02,5.5997,5.5997,5.3302,5.3801,439207,0
2015-09-03,5.4101,5.5598,5.3502,5.5199,328304,0
2015-09-04,5.47,5.47,5.3202,5.3602,255169,0
2015-09-08,5.46,5.5199,5.2803,5.3202,320790,0
2015-09-09,5.3302,5.3302,5.1106,5.1505,295544,0
2015-09-10,4.9409,5.2004,4.8111,5.1705,567073,0
2015-09-11,5.1106,5.1605,4.9908,5.1306,511541,0
2015-09-14,5.1106,5.42,5.0407,5.3102,594093,0
2015-09-15,5.3302,5.3701,5.2504,5.3102,767733,0
2015-09-16,5.3402,5.45,5.3402,5.4101,547507,0
2015-09-17,5.3602,5.5099,5.3003,5.42,196220,0
2015-09-18,5.3801,5.47,5.2703,5.3202,366675,0
2015-09-21,5.3602,5.4001,5.0906,5.1905,494710,0
2015-09-22,5.1106,5.1106,4.9409,4.9908,978299,0
2015-09-23,5.0208,5.0307,4.7113,4.7513,672938,0
2015-09-24,4.7113,4.881,4.5317,4.8511,1053506,0
2015-09-25,4.9309,4.9409,4.7413,4.8111,298349,0
2015-09-28,4.7513,4.7513,4.5616,4.6315,486717,0
2015-09-29,4.7113,4.7113,4.6215,4.7113,365573,0
2015-09-30,4.8411,4.9209,4.7213,4.871,496013,0
2015-10-01,4.901,4.901,4.5915,4.6914,397731,0
2015-10-02,4.6415,4.8611,4.5716,4.8411,394225,0
2015-10-05,4.8111,5.0008,4.8111,4.9509,405432,0
2015-10-06,4.911,5.1505,4.911,5.0906,489901,0
2015-10-07,5.1206,5.4799,5.1206,5.44,1022781,0
2015-10-08,5.3502,5.7395,5.3202,5.7295,753887,0
2015-10-09,5.7395,6.0988,5.7395,6.0589,1272641,0
2015-10-12,6.0489,6.2086,5.9491,6.0589,333320,0
2015-10-13,5.9191,5.9191,5.5798,5.6297,477278,0
2015-10-14,5.6396,5.8193,5.5798,5.7594,297046,0
2015-10-15,5.7794,5.9491,5.7794,5.9191,303959,0
2015-10-16,5.9092,5.9391,5.8193,5.8792,554820,0
2015-10-19,5.8792,5.8792,5.7295,5.8093,146278,0
2015-10-20,5.8393,5.8393,5.7295,5.7894,256923,0
2015-10-21,5.7794,5.7794,5.43,5.46,324497,0
2015-10-22,5.4999,5.7994,5.45,5.7694,257874,0
2015-10-23,5.7994,5.8393,5.7095,5.7794,351947,0
2015-10-26,5.7794,5.7894,5.5897,5.6796,226316,0
2015-10-27,5.6097,5.7395,5.46,5.5798,518353,0
2015-10-28,5.5798,5.7994,5.5199,5.7894,403242,0
2015-10-29,5.7195,5.8293,5.5498,5.5498,403643,0
2015-10-30,5.5798,5.5897,5.3102,5.4999,614030,0
2015-11-02,5.45,5.6396,5.4101,5.6297,260247,0
2015-11-03,5.6496,5.7894,5.6197,5.7694,454737,0
2015-11-04,5.7694,5.7894,5.5398,5.6396,284441,0
2015-11-05,5.6097,5.6995,5.5897,5.6197,257974,0
2015-11-06,5.5997,5.7395,5.45,5.5997,224513,0
2015-11-09,5.7494,5.8892,5.5798,5.6396,687278,0
2015-11-10,5.5698,5.5997,5.3901,5.45,867296,0
2015-11-11,5.47,5.5298,5.3801,5.42,366374,0
2015-11-12,5.3602,5.4999,5.3302,5.43,224713,0
2015-11-13,5.4001,5.6596,5.2304,5.6297,441111,0
2015-11-16,5.5698,5.5698,5.3003,5.4899,327703,0
2015-11-17,5.4999,5.5199,5.3302,5.42,293039,0
2015-11-18,5.3901,5.5698,5.3402,5.5598,425783,0
2015-11-19,5.5298,5.7594,5.5298,5.6896,371283,0
2015-11-20,5.7095,5.7994,5.7095,5.7594,314278,0
2015-11-23,5.6696,5.9391,5.6596,5.9191,678247,0
2015-11-24,5.7694,5.8992,5.6297,5.8692,816301,0
2015-11-25,5.7894,5.8692,5.6796,5.7794,420974,0
2015-11-27,5.6097,5.6896,5.5498,5.5598,460748,0
2015-11-30,5.5897,5.6197,5.3901,5.5099,799170,0
2015-12-01,5.5099,5.5099,5.3102,5.42,591100,0
2015-12-02,5.3901,5.44,5.2903,5.3502,284805,0
2015-12-03,5.3701,5.44,5.3302,5.3602,569870,0
2015-12-04,5.3901,5.4001,5.2404,5.3003,277411,0
2015-12-07,5.2603,5.2903,5.0807,5.1505,328504,0
2015-12-08,5.1006,5.1605,4.9908,5.0607,295008,0
2015-12-09,5.1006,5.3202,5.1006,5.1905,505730,0
2015-12-10,5.1805,5.2304,5.0807,5.1405,428488,0
2015-12-11,5.1405,5.1405,4.9409,5.0108,463252,0
2015-12-14,4.9709,4.9709,4.7912,4.7912,345412,0
2015-12-15,4.8311,5.0108,4.8311,5.0008,351246,0
2015-12-16,5.0307,5.2504,5.0307,5.2304,673038,0
2015-12-17,5.1905,5.44,5.1905,5.4101,978299,0
2015-12-18,5.3502,5.5897,5.3102,5.3102,470866,0
2015-12-21,5.3402,5.4799,5.2703,5.2703,283422,0
2015-12-22,5.3102,5.3302,5.1905,5.2404,286417,0
2015-12-23,5.3003,5.3901,5.2603,5.3901,248858,0
2015-12-24,5.3502,5.4899,5.2803,5.45,149018,0
2015-12-28,5.3202,5.3402,5.1705,5.1805,196969,0
2015-12-29,5.2404,5.3402,5.2004,5.3102,312324,0
2015-12-30,5.2803,5.4001,5.2803,5.3003,176389,0
2015-12-31,5.2703,5.4799,5.2408,5.3801,342336,0
2016-01-04,5.2204,5.2703,5.0807,5.1805,290138,0
2016-01-05,5.0407,5.2803,5.0407,5.2004,370202,0
2016-01-06,5.1306,5.44,5.1306,5.2404,468802,0
2016-01-07,5.1905,5.2304,5.0807,5.1805,416763,0
2016-01-08,5.1805,5.2703,5.1006,5.1805,327837,0
2016-01-11,5.1805,5.1805,5.0606,5.0707,157449,0
2016-01-12,5.1006,5.1006,4.886,4.901,256824,0
2016-01-13,4.9209,5.0208,4.8311,4.871,366289,0
2016-01-14,4.8511,4.8511,4.7313,4.7712,645601,0
2016-01-15,4.7113,4.7862,4.6315,4.6814,435411,0
2016-01-19,4.6914,4.8012,4.4718,4.4817,499719,0
2016-01-20,4.4718,4.7812,4.3409,4.6315,760095,0
2016-01-21,4.6315,4.6814,4.4917,4.6115,299757,0
2016-01-22,4.7812,4.911,4.7513,4.871,267665,0
2016-01-25,4.8611,4.9209,4.8161,4.8511,331401,0
2016-01-26,4.881,4.901,4.7513,4.901,282805,0
2016-01-27,4.8511,4.9709,4.7113,4.7612,377734,0
2016-01-28,4.901,5.0208,4.7612,4.8012,1021907,0
2016-01-29,4.881,5.1206,4.8012,5.1106,627136,0
2016-02-01,5.0906,5.1755,4.9409,5.1505,335246,0
2016-02-02,5.1006,5.1705,4.9409,5.0906,933672,0
2016-02-03,5.1006,5.2504,4.8611,5.2404,488737,0
2016-02-04,5.3003,5.4001,5.2004,5.4001,701975,0
2016-02-05,5.3502,5.5398,5.2603,5.5199,549567,0
2016-02-08,5.5498,5.6197,5.3302,5.5698,381092,0
2016-02-09,5.5698,5.6396,5.4101,5.6297,368242,0
2016-02-10,5.6496,5.7375,5.5897,5.5997,494687,0
2016-02-11,5.6496,5.6995,5.5398,5.6496,468919,0
2016-02-12,5.6995,5.8193,5.6496,5.7395,420625,0
2016-02-16,5.7894,5.8692,5.7095,5.8493,895780,0
2016-02-17,5.989,5.989,5.8193,5.8592,585995,0
2016-02-18,5.8992,5.969,5.8093,5.9291,1396544,0
2016-02-19,5.9291,5.969,5.8592,5.9391,361658,0
2016-02-22,5.989,6.0389,5.9491,6.0289,592341,0
2016-02-23,5.969,6.009,5.8293,5.8692,504348,0
2016-02-24,5.8393,5.8393,5.6396,5.7594,643886,0
2016-02-25,5.7594,5.7894,5.6596,5.7095,415612,0
2016-02-26,5.7894,5.8093,5.7095,5.7295,321205,0
2016-02-29,5.7395,5.7794,5.6496,5.6995,375349,0
2016-03-01,5.7794,5.8592,5.7544,5.8193,345405,0
2016-03-02,5.8493,6.2186,5.8493,6.1886,1186852,0
2016-03-03,6.2984,6.5679,6.2885,6.5679,1399702,0
2016-03-04,6.7076,6.8773,6.6277,6.7974,889659,0
2016-03-07,6.7775,7.0969,6.6677,6.9871,1458086,0
2016-03-08,6.9072,6.9472,6.6677,6.6777,515285,0
2016-03-09,6.6178,6.6178,6.3183,6.3383,891760,0
2016-03-10,6.3682,6.4581,6.1387,6.3582,652901,0
2016-03-11,6.4381,6.4381,6.1886,6.2585,631303,0
2016-03-14,6.2885,6.478,6.1986,6.4481,575698,0
2016-03-15,6.4081,6.4081,6.2186,6.2984,533698,0
2016-03-16,6.2785,6.3982,6.1387,6.3383,275844,0
2016-03-17,6.3882,6.8174,6.3882,6.7276,483933,0
2016-03-18,6.8374,6.8873,6.6577,6.7675,488075,0
2016-03-21,6.7475,7.0071,6.7475,6.9472,262983,0
2016-03-22,6.8074,7.047,6.7176,6.9571,541317,0
2016-03-23,6.9072,6.9472,6.7276,6.7575,423343,0
2016-03-24,6.7575,6.8324,6.6477,6.7974,252412,0
2016-03-28,6.8673,6.8873,6.6976,6.7375,285656,0
2016-03-29,6.6976,6.8124,6.5878,6.7675,352454,0
2016-03-30,6.8074,7.027,6.7974,6.9172,466447,0
2016-03-31,6.9172,7.057,6.9172,6.9871,436527,0
2016-04-01,6.9272,7.0071,6.7875,6.9871,192757,0
2016-04-04,6.9472,6.9472,6.7575,6.8074,280645,0
2016-04-05,6.7675,6.9172,6.6976,6.8673,283375,0
2016-04-06,6.8374,6.8973,6.6477,6.7775,354865,0
2016-04-07,6.7675,6.8174,6.5579,6.5878,387824,0
2016-04-08,6.6078,6.8773,6.5978,6.7276,526440,0
2016-04-11,6.7375,6.9022,6.7375,6.8074,558762,0
2016-04-12,6.8573,7.1169,6.8074,7.0669,1148784,0
2016-04-13,7.0969,7.3764,7.0969,7.2865,1097072,0
2016-04-14,7.2766,7.3464,7.1668,7.1767,431816,0
2016-04-15,7.1867,7.2067,7.037,7.1668,498144,0
2016-04-18,7.0969,7.2666,6.967,7.1668,528512,0
2016-04-19,7.2566,7.4163,7.2566,7.3864,725486,0
2016-04-20,7.4063,7.4263,7.2167,7.2366,631062,0
2016-04-21,7.3265,7.3414,7.1268,7.1767,369115,0
2016-04-22,7.2267,7.2366,7.0071,7.037,418999,0
2016-04-25,7.0071,7.0071,6.7725,6.8274,237322,0
2016-04-26,6.8374,6.8973,6.7375,6.7974,302350,0
2016-04-27,6.7775,7.0071,6.7775,7.0071,246438,0
2016-04-28,6.9871,7.2766,6.9515,7.1767,689858,0
2016-04-29,7.2067,7.2366,7.0869,7.1668,419506,0
2016-05-02,7.1867,7.1867,7.006,7.0669,333936,0
2016-05-03,6.9871,7.057,6.7874,6.9971,525336,0
2016-05-04,6.9671,7.0082,6.8124,6.9172,365158,0
2016-05-05,6.9771,7.037,6.8673,6.8673,600125,0
2016-05-06,6.8374,6.8973,6.6377,6.7276,1004723,0
2016-05-09,6.6078,6.6677,6.4181,6.4381,1549620,0
2016-05-10,6.5379,6.6577,6.4581,6.6377,758032,0
2016-05-11,6.6677,6.7475,6.5479,6.5878,799403,0
2016-05-12,6.9472,6.9771,6.5978,6.6377,914184,0
2016-05-13,6.6377,6.7176,6.4131,6.4381,654971,0
2016-05-16,6.488,6.5978,6.3882,6.3982,474205,0
2016-05-17,6.3982,6.5134,6.3383,6.478,706378,0
2016-05-18,6.4381,6.508,6.3333,6.3882,569495,0
2016-05-19,6.3383,6.3882,6.2136,6.2685,401504,0
2016-05-20,6.3083,6.4281,6.2685,6.2685,474666,0
2016-05-23,6.2485,6.2485,6.1238,6.1687,400182,0
2016-05-24,6.1787,6.2585,6.1188,6.1687,394521,0
2016-05-25,6.1387,6.2785,6.1387,6.2485,280217,0
2016-05-26,6.2386,6.2386,6.0788,6.1088,554460,0
2016-05-27,6.1188,6.1387,6.0389,6.1188,466400,0
2016-05-31,6.1687,6.2186,5.989,5.999,722260,0
2016-06-01,5.989,6.0289,5.8692,6.019,438046,0
2016-06-02,5.979,6.0289,5.9391,6.009,242579,0
2016-06-03,6.009,6.2386,6.009,6.1986,472436,0
2016-06-06,6.2186,6.3782,6.2086,6.3283,329218,0
2016-06-07,6.3383,6.468,6.3286,6.4481,296121,0
2016-06-08,6.498,6.7675,6.498,6.6477,379724,0
2016-06-09,6.6377,6.6876,6.5379,6.5778,274340,0
2016-06-10,6.5279,6.5279,6.2036,6.2186,364662,0
2016-06-13,6.2086,6.2685,6.0589,6.1886,281444,0
2016-06-14,6.0489,6.1587,5.969,6.0289,807333,0
2016-06-15,6.0489,6.2585,6.009,6.1986,632488,0
2016-06-16,6.1986,6.1986,5.999,6.0788,432687,0
2016-06-17,6.0988,6.3632,6.0489,6.3283,617062,0
2016-06-20,6.3982,6.5389,6.3782,6.4481,373405,0
2016-06-21,6.4381,6.498,6.3034,6.468,437038,0
2016-06-22,6.478,6.6627,6.4281,6.5279,370814,0
2016-06-23,6.6078,6.6777,6.5778,6.6677,366502,0
2016-06-24,6.3383,6.463,6.2186,6.3682,774636,0
2016-06-27,6.2984,6.3083,5.7994,5.8493,628200,0
2016-06-28,6.0888,6.3782,6.0888,6.3682,623080,0
2016-06-29,6.4381,6.5878,6.3283,6.5679,452719,0
2016-06-30,6.5479,6.6277,6.4281,6.5878,507346,0
2016-07-01,6.6078,6.7875,6.5279,6.7775,624628,0
2016-07-05,6.5878,6.6876,6.468,6.5978,421735,0
2016-07-06,6.5479,6.549,6.3782,6.5179,564031,0
2016-07-07,6.5279,6.6477,6.498,6.5479,696329,0
2016-07-08,6.5978,6.6976,6.5978,6.6876,372254,0
2016-07-11,6.8374,6.9372,6.7974,6.8973,685085,0
2016-07-12,8.3746,8.8337,7.596,7.6159,2712993,0
2016-07-13,7.6858,8.135,7.6858,8.1051,1624571,0
2016-07-14,8.125,8.5243,8.125,8.4943,1846394,0
2016-07-15,8.5842,8.7339,8.4544,8.674,1843027,0
2016-07-18,8.664,8.9336,8.6541,8.9336,1906267,0
2016-07-19,8.8537,9.0234,8.8038,8.9036,1469007,0
2016-07-20,9.213,9.223,8.8936,8.9236,1336932,0
2016-07-21,8.8836,9.0334,8.8138,8.8737,559551,0
2016-07-22,8.9036,8.9036,8.7339,8.8836,552090,0
2016-07-25,8.7639,8.8836,8.684,8.7639,423026,0
2016-07-26,8.7339,8.7888,8.714,8.7639,531017,0
2016-07-27,8.7639,8.8637,8.7539,8.8337,1171569,0
2016-07-28,8.7639,8.8637,8.7039,8.7339,530404,0
2016-07-29,8.7439,8.8337,8.6341,8.7339,422731,0
2016-08-01,8.7439,8.7439,8.4245,8.6141,759692,0
2016-08-02,8.6341,8.684,8.3845,8.4444,601794,0
2016-08-03,8.4444,8.5343,8.3646,8.4844,558885,0
2016-08-04,8.4943,8.9934,8.4444,8.9336,1589915,0
2016-08-05,8.9535,8.9934,8.7539,8.8337,448181,0
2016-08-08,8.8238,8.9635,8.8238,8.8737,366302,0
2016-08-09,8.8637,8.9435,8.8437,8.9036,381898,0
2016-08-10,8.9136,8.9336,8.8188,8.9036,246808,0
2016-08-11,8.9036,8.9735,8.9036,8.9435,361078,0
2016-08-12,8.5243,8.9136,8.4245,8.8138,614331,0
2016-08-15,8.8238,8.8637,8.714,8.7439,296062,0
2016-08-16,8.7239,8.7938,8.6441,8.7339,586593,0
2016-08-17,8.7239,8.7239,8.5443,8.5942,606553,0
2016-08-18,8.5942,8.6541,8.5043,8.5343,505474,0
2016-08-19,8.5043,8.5343,8.4345,8.4444,372336,0
2016-08-22,8.3646,8.3646,8.1949,8.2248,528064,0
2016-08-23,8.2248,8.3446,8.1749,8.1849,498650,0
2016-08-24,8.1949,8.2448,8.1257,8.1649,515002,0
2016-08-25,8.125,8.2548,8.0851,8.2149,320629,0
2016-08-26,8.2648,8.3346,8.0951,8.1051,345212,0
2016-08-29,8.125,8.3047,8.125,8.2348,193174,0
2016-08-30,8.2548,8.2847,8.115,8.125,220087,0
2016-08-31,8.1051,8.2348,7.9453,8.1051,637994,0
2016-09-01,8.115,8.1649,7.9354,8.0052,265306,0
2016-09-02,8.155,8.155,8.0052,8.0252,718468,0
2016-09-06,8.0751,8.0951,7.9753,7.9953,1038249,0
2016-09-07,8.0052,8.1051,7.9853,7.9853,740123,0
2016-09-08,8.125,8.2907,8.0402,8.2548,1145746,0
2016-09-09,8.2049,8.2049,7.9154,7.9254,580748,0
2016-09-12,7.8056,7.9753,7.7657,7.9154,544300,0
2016-09-13,7.8555,7.9104,7.7557,7.8855,854045,0
2016-09-14,7.8655,7.9453,7.8156,7.8256,309767,0
2016-09-15,7.8156,7.9354,7.8056,7.8655,183169,0
2016-09-16,7.7956,7.8655,7.7557,7.7856,328653,0
2016-09-19,7.8954,7.8954,7.6459,7.6459,199966,0
2016-09-20,7.7257,7.8256,7.7257,7.7257,247435,0
2016-09-21,8.0252,8.2548,7.9753,8.2448,535505,0
2016-09-22,8.2847,8.5243,8.2847,8.3646,515868,0
2016-09-23,8.3346,8.3646,8.0352,8.1849,404821,0
2016-09-26,8.135,8.1949,8.0551,8.0651,299201,0
2016-09-27,8.0751,8.13,8.0352,8.0951,393873,0
2016-09-28,8.1749,8.1849,7.9953,8.1849,514656,0
2016-09-29,8.2049,8.3247,8.0751,8.0851,245726,0
2016-09-30,8.125,8.1849,8.0452,8.1051,382510,0
2016-10-03,8.1051,8.2049,8.0551,8.2049,439972,0
2016-10-04,8.2248,8.3346,8.1849,8.2847,351310,0
2016-10-05,8.3546,8.5942,8.2947,8.5942,451107,0
2016-10-06,8.5742,8.5742,8.4844,8.5642,345403,0
2016-10-07,8.5942,8.6042,8.3596,8.4544,826051,0
2016-10-10,8.4943,8.7289,8.4871,8.6241,330469,0
2016-10-11,8.5842,8.5942,8.5093,8.5642,289187,0
2016-10-12,8.5742,8.689,8.4744,8.6341,246879,0
2016-10-13,8.5542,8.7639,8.4095,8.714,362561,0
2016-10-14,8.7938,8.9635,8.7938,8.9136,805736,0
2016-10-17,8.9336,9.0234,8.8537,8.9435,706499,0
2016-10-18,9.0034,9.0244,8.9635,8.9735,566715,0
2016-10-19,9.0334,9.1631,8.9934,9.1432,394605,0
2016-10-20,9.1532,9.263,9.1532,9.263,398796,0
2016-10-21,9.2729,9.682,9.2729,9.682,747358,0
2016-10-24,9.802,9.892,9.757,9.832,654640,0
2016-10-25,9.782,9.912,9.772,9.842,567395,0
2016-10-26,9.732,9.792,9.4726,9.642,963537,0
2016-10-27,9.583,9.742,9.573,9.652,516113,0
2016-10-28,9.583,9.732,9.508,9.593,440066,0
2016-10-31,9.622,9.642,9.513,9.573,192222,0
2016-11-01,9.563,9.692,9.3328,9.4127,287964,0
2016-11-02,9.3927,9.613,9.3478,9.503,396777,0
2016-11-03,9.543,9.642,9.2031,9.213,325756,0
2016-11-04,9.223,9.2829,9.1232,9.1232,415070,0
2016-11-07,9.3129,9.583,9.3129,9.573,371466,0
2016-11-08,9.642,9.857,9.523,9.782,571346,0
2016-11-09,9.642,9.852,9.632,9.752,619749,0
2016-11-10,9.752,9.752,9.1681,9.223,602925,0
2016-11-11,9.4227,9.4227,8.664,8.7539,1363458,0
2016-11-14,8.7539,8.8437,8.6141,8.694,596164,0
2016-11-15,8.7639,8.937,8.7539,8.8637,501933,0
2016-11-16,8.7439,8.8936,8.7339,8.8437,426478,0
2016-11-17,8.8437,8.9336,8.6241,8.6241,600248,0
2016-11-18,8.674,8.7341,8.5443,8.5842,419472,0
2016-11-21,8.684,9.0434,8.6541,8.9934,672424,0
2016-11-22,9.1232,9.1232,8.664,8.7639,330421,0
2016-11-23,8.6541,8.7838,8.6241,8.7239,380358,0
2016-11-25,8.664,8.7639,8.6341,8.6341,153251,0
2016-11-28,8.6341,8.694,8.5942,8.6042,248270,0
2016-11-29,8.5542,8.684,8.5542,8.5742,217917,0
2016-11-30,8.6042,8.7938,8.6042,8.664,619260,0
2016-12-01,8.5842,8.8337,8.4145,8.4444,822563,0
2016-12-02,8.4345,8.5942,8.3047,8.4744,514328,0
2016-12-05,8.4844,8.6341,8.4245,8.6141,364141,0
2016-12-06,8.5742,8.8936,8.4644,8.8537,515809,0
2016-12-07,8.8337,9.1032,8.797,9.0833,443623,0
2016-12-08,9.1032,9.1432,8.7539,8.9835,214226,0
2016-12-09,9.0134,9.4376,9.0134,9.3827,803553,0
2016-12-12,9.4027,9.4027,8.8836,8.9036,585278,0
2016-12-13,8.9535,9.0633,8.8537,8.9934,514339,0
2016-12-14,8.9934,9.0434,8.5642,8.6441,619193,0
2016-12-15,8.5942,8.9535,8.5742,8.8337,443973,0
2016-12-16,8.8238,8.8748,8.3596,8.3845,390525,0
2016-12-19,8.3646,8.5542,8.3147,8.4045,528132,0
2016-12-20,8.4444,8.694,8.3945,8.5742,654054,0
2016-12-21,8.4844,8.6441,8.3646,8.4045,364421,0
2016-12-22,8.3746,8.4045,8.115,8.1749,491397,0
2016-12-23,8.1849,8.2248,8.0551,8.1949,315463,0
2016-12-27,8.1849,8.3546,8.155,8.2648,302995,0
2016-12-28,8.2648,8.4345,8.1749,8.4045,334143,0
2016-12-29,8.3845,8.4145,8.2149,8.2648,139094,0
2016-12-30,8.2448,8.2648,8.0851,8.1649,146758,0
2017-01-03,8.2747,8.2947,8.115,8.1649,276205,0
2017-01-04,8.1849,8.5143,8.1649,8.4045,481105,0
2017-01-05,8.4047,8.5844,8.3997,8.4546,561650,0
2017-01-06,8.4546,8.4945,8.3448,8.3448,262190,0
2017-01-09,8.3548,8.3698,8.265,8.2949,250433,0
2017-01-10,8.3149,8.5544,8.3149,8.4945,674718,0
2017-01-11,8.5045,8.9238,8.5045,8.8439,646222,0
2017-01-12,8.9437,9.2033,8.9437,9.1733,701479,0
2017-01-13,9.1534,9.2781,9.0935,9.2033,556809,0
2017-01-17,9.2033,9.3131,9.0935,9.2232,836277,0
2017-01-18,9.1733,9.2931,9.1669,9.2132,222010,0
2017-01-19,9.1534,9.2632,9.0635,9.1434,436328,0
2017-01-20,9.2033,9.4328,9.0935,9.4328,657687,0
2017-01-23,9.4129,9.4229,9.2232,9.4029,605565,0
2017-01-24,9.373,9.373,9.1933,9.2332,657732,0
2017-01-25,9.2432,9.353,9.1833,9.343,430364,0
2017-01-26,9.333,9.4328,9.1434,9.2532,254234,0
2017-01-27,9.2831,9.2831,9.1134,9.2232,205451,0
2017-01-30,9.1534,9.2232,8.9837,9.1334,301768,0
2017-01-31,9.1334,9.1633,8.9338,9.1534,243135,0
2017-02-01,9.2132,9.2332,9.0286,9.1733,295749,0
2017-02-02,9.1933,9.4828,9.1234,9.4728,693818,0
2017-02-03,9.4728,9.4828,9.2033,9.4528,291228,0
2017-02-06,9.4129,9.503,9.2182,9.2831,448864,0
2017-02-07,9.2532,9.353,9.1633,9.2632,233314,0
2017-02-08,9.2731,9.363,9.1334,9.363,254686,0
2017-02-09,9.4428,9.603,9.373,9.583,292314,0
2017-02-10,9.682,9.982,9.662,9.962,328645,0
2017-02-13,9.962,10.102,9.882,10.042,566475,0
2017-02-14,9.982,10.132,9.942,10.032,494746,0
2017-02-15,10.072,10.311,10.002,10.251,399540,0
2017-02-16,10.251,10.451,10.251,10.431,471332,0
2017-02-17,10.371,10.416,10.231,10.371,286132,0
2017-02-21,10.391,10.421,10.281,10.391,288265,0
2017-02-22,10.341,10.406,10.311,10.401,237575,0
2017-02-23,10.481,10.491,10.301,10.301,382714,0
2017-02-24,10.191,10.221,10.007,10.052,428128,0
2017-02-27,10.092,10.102,9.982,10.052,227778,0
2017-02-28,10.012,10.142,9.931,10.102,185861,0
2017-03-01,10.162,10.231,10.032,10.211,227068,0
2017-03-02,10.152,10.152,9.892,9.922,326214,0
2017-03-03,9.952,10.092,9.952,10.092,222527,0
2017-03-06,10.002,10.012,9.892,9.992,109977,0
2017-03-07,10.042,10.042,9.922,9.962,118461,0
2017-03-08,9.972,10.062,9.922,9.922,194969,0
2017-03-09,9.932,9.992,9.772,9.862,245491,0
2017-03-10,9.962,10.082,9.932,10.072,151393,0
2017-03-13,10.132,10.311,10.022,10.221,222967,0
2017-03-14,10.162,10.321,10.129,10.181,288738,0
2017-03-15,10.251,10.98,10.132,10.95,450675,0
2017-03-16,11.319,11.998,11.255,11.659,892286,0
2017-03-17,11.669,11.908,11.467,11.749,529912,0
2017-03-20,11.779,12.258,11.569,12.108,605262,0
2017-03-21,12.188,12.477,12.058,12.098,615219,0
2017-03-22,12.068,12.358,11.893,12.278,472140,0
2017-03-23,12.248,12.358,12.168,12.248,328262,0
2017-03-24,12.268,12.697,12.268,12.677,477306,0
2017-03-27,12.637,12.637,12.318,12.587,340652,0
2017-03-28,12.627,13.251,12.567,13.216,541732,0
2017-03-29,13.236,13.236,13.016,13.156,560035,0
2017-03-30,13.126,13.176,12.926,12.946,366847,0
2017-03-31,12.976,12.976,12.557,12.647,574314,0
2017-04-03,12.697,12.747,12.577,12.637,365978,0
2017-04-04,12.647,13.006,12.472,12.887,384041,0
2017-04-05,13.016,13.326,13.016,13.046,431874,0
2017-04-06,13.076,13.306,12.996,13.056,655553,0
2017-04-07,13.226,13.456,13.126,13.286,678379,0
2017-04-10,13.226,13.376,13.066,13.266,514410,0
2017-04-11,13.286,13.426,12.926,13.416,829130,0
2017-04-12,13.276,13.466,13.216,13.376,596146,0
2017-04-13,13.406,13.446,13.116,13.116,310132,0
2017-04-17,13.136,13.695,13.056,13.595,424220,0
2017-04-18,13.505,13.625,13.336,13.456,501564,0
2017-04-19,13.475,13.555,13.126,13.126,319139,0
2017-04-20,13.086,13.326,12.936,13.256,501102,0
2017-04-21,13.236,13.306,13.096,13.186,208936,0
2017-04-24,13.356,13.406,13.156,13.216,280335,0
2017-04-25,13.266,13.306,13.076,13.096,360210,0
2017-04-26,13.036,13.096,12.877,12.936,318594,0
2017-04-27,12.847,12.946,12.657,12.717,559483,0
2017-04-28,12.737,12.777,12.547,12.647,392056,0
2017-05-01,12.627,12.767,12.577,12.677,241847,0
2017-05-02,12.647,12.817,12.547,12.787,559871,0
2017-05-03,12.717,12.857,12.577,12.727,315921,0
2017-05-04,12.687,12.727,12.497,12.587,350556,0
2017-05-05,12.617,12.677,12.527,12.627,446234,0
2017-05-08,12.597,12.637,12.487,12.527,497183,0
2017-05-09,12.637,12.637,12.153,12.238,927377,0
2017-05-10,12.22,12.66,12.22,12.48,575075,0
2017-05-11,12.52,12.6,12.23,12.27,515890,0
2017-05-12,12.3,12.485,12.3,12.47,431992,0
2017-05-15,12.92,12.99,12.92,12.92,746556,0
2017-05-16,12.9,12.9,12.3,12.37,755999,0
2017-05-17,12.21,12.34,11.86,11.87,476825,0
2017-05-18,11.11,11.315,10.529,11.05,1208612,0
2017-05-19,11.05,11.49,11.05,11.19,1095046,0
2017-05-22,11.23,11.322,10.9,11.04,442064,0
2017-05-23,11.04,11.19,10.98,11.15,426622,0
2017-05-24,11.12,11.38,11.09,11.34,647956,0
2017-05-25,11.34,11.49,11.2,11.23,379000,0
2017-05-26,11.25,11.35,11.195,11.22,454449,0
2017-05-30,11.23,11.275,11.14,11.21,203041,0
2017-05-31,11.12,11.22,11.05,11.1,1147206,0
2017-06-01,11.06,11.23,11.06,11.19,464508,0
2017-06-02,11.18,11.28,11.18,11.25,531534,0
2017-06-05,11.23,11.36,11.18,11.34,353596,0
2017-06-06,11.28,11.61,11.28,11.57,360260,0
2017-06-07,11.62,11.72,11.49,11.6,478944,0
2017-06-08,11.63,11.63,11.23,11.34,438675,0
2017-06-09,11.38,11.44,11.27,11.29,497015,0
2017-06-12,11.3,11.37,11.14,11.34,348354,0
2017-06-13,11.4,11.53,11.35,11.48,380955,0
2017-06-14,11.47,11.64,11.36,11.37,304037,0
2017-06-15,11.24,11.3,11.03,11.2,953316,0
2017-06-16,11.17,11.31,11.15,11.2,911099,0
2017-06-19,11.24,11.57,11.24,11.4,640755,0
2017-06-20,11.36,11.4,11.17,11.19,702560,0
2017-06-21,11.25,11.26,10.93,10.97,536035,0
2017-06-22,11.02,11.18,10.9,10.97,288758,0
2017-06-23,10.94,11.19,10.9,11.09,364755,0
2017-06-26,11.11,11.32,11,11.09,348115,0
2017-06-27,11,11.2001,10.96,11.04,518114,0
2017-06-28,11.045,11.14,10.91,10.99,430269,0
2017-06-29,11.01,11.11,10.8,11,344983,0
2017-06-30,11.07,11.1,10.965,11.07,349549,0
2017-07-03,11.14,11.15,11.02,11.04,134417,0
2017-07-05,11.1,11.64,11.1,11.64,467672,0
2017-07-06,11.52,11.61,11.29,11.49,537151,0
2017-07-07,11.47,11.5589,11.3,11.44,421201,0
2017-07-10,11.46,11.56,11.42,11.51,300558,0
2017-07-11,11.5,11.58,11.29,11.31,336325,0
2017-07-12,11.37,11.715,11.36,11.7,337372,0
2017-07-13,11.74,11.94,11.68,11.85,372061,0
2017-07-14,11.85,12.12,11.7901,12.04,395584,0
2017-07-17,12.05,12.29,12.01,12.25,443099,0
2017-07-18,12.24,12.36,12,12.24,591981,0
2017-07-19,12.23,12.36,12.04,12.25,467801,0
2017-07-20,12.23,12.34,11.94,12.09,395249,0
2017-07-21,12.08,12.14,11.94,12.03,277260,0
2017-07-24,12.02,12.11,11.77,11.92,460327,0
2017-07-25,12.01,12.18,11.87,11.94,423057,0
2017-07-26,11.96,12.015,11.81,11.97,468270,0
2017-07-27,11.98,12.02,11.67,11.81,581941,0
2017-07-28,11.8,11.9,11.72,11.86,288497,0
2017-07-31,11.87,11.89,11.7,11.73,254559,0
2017-08-01,11.8,11.87,11.63,11.66,255522,0
2017-08-02,11.66,12.135,11.62,12.07,493944,0
2017-08-03,12.04,12.15,11.83,12.04,336036,0
2017-08-04,12.06,12.11,11.91,12.06,253370,0
2017-08-07,12.07,12.3,12.04,12.25,526112,0
2017-08-08,12.25,12.34,12.13,12.24,363389,0
2017-08-09,12.17,12.195,11.95,12.1,399847,0
2017-08-10,12.09,12.09,11.66,11.72,617452,0
2017-08-11,11.68,11.8,11.3,11.66,576590,0
2017-08-14,11.73,11.88,11.7,11.85,266759,0
2017-08-15,11.85,12,11.81,11.92,150914,0
2017-08-16,11.91,11.95,11.75,11.86,418001,0
2017-08-17,11.84,11.853,11.705,11.76,493713,0
2017-08-18,11.76,12.39,11.76,12.05,1125399,0
2017-08-21,12.02,12.15,11.79,12.14,464367,0
2017-08-22,12.13,12.13,11.835,11.89,464815,0
2017-08-23,11.86,11.9,11.66,11.74,728954,0
2017-08-24,11.77,11.9,11.72,11.87,340927,0
2017-08-25,11.91,12.32,11.83,12.31,425352,0
2017-08-28,12.3,12.32,12.14,12.28,254614,0
2017-08-29,12.2,12.365,12.07,12.33,294529,0
2017-08-30,12.36,12.4,12.11,12.33,277736,0
2017-08-31,12.41,12.61,12.39,12.6,381003,0
2017-09-01,12.67,12.82,12.53,12.78,413272,0
2017-09-05,12.79,13.02,12.77,12.87,496886,0
2017-09-06,12.87,13,12.73,12.98,450697,0
2017-09-07,13,13.1801,12.9,13.15,434156,0
2017-09-08,13.1,13.163,12.89,12.98,330480,0
2017-09-11,13.02,13.215,12.97,13.19,318489,0
2017-09-12,13.24,13.42,13.18,13.41,416196,0
2017-09-13,13.43,13.47,13.31,13.41,259047,0
2017-09-14,13.44,13.55,13.33,13.54,243765,0
2017-09-15,13.49,13.76,13.29,13.74,449685,0
2017-09-18,13.79,13.89,13.6,13.66,252211,0
2017-09-19,13.65,14.04,13.57,13.91,375690,0
2017-09-20,13.9,14.1199,13.9,14,545026,0
2017-09-21,14.03,15.06,13.98,14.4,817115,0
2017-09-22,14.35,14.5,14.27,14.28,372938,0
2017-09-25,14.33,14.33,13.6814,13.7,555823,0
2017-09-26,13.76,13.91,13.31,13.35,836993,0
2017-09-27,13.39,13.48,13.12,13.14,1142455,0
2017-09-28,13.11,13.32,13.08,13.2,711278,0
2017-09-29,13.21,13.3,13.0875,13.25,614453,0
2017-10-02,13.21,13.35,13.18,13.33,241117,0
2017-10-03,13.35,13.88,13.35,13.88,233474,0
2017-10-04,13.92,13.96,13.7,13.81,362518,0
2017-10-05,13.82,14.07,13.82,13.92,314635,0
2017-10-06,13.85,13.98,13.82,13.92,228509,0
2017-10-09,13.76,13.79,13.625,13.72,146924,0
2017-10-10,13.88,14.11,13.88,14.03,238854,0
2017-10-11,14.06,14.11,13.73,13.93,408056,0
2017-10-12,13.86,13.89,13.7107,13.79,272956,0
2017-10-13,13.83,13.96,13.83,13.86,174056,0
2017-10-16,13.85,14.01,13.74,13.88,300423,0
2017-10-17,13.82,13.82,13.52,13.62,455657,0
2017-10-18,13.68,13.74,13.485,13.54,391947,0
2017-10-19,13.52,13.57,13.28,13.57,423928,0
2017-10-20,13.54,13.81,13.519,13.81,264521,0
2017-10-23,13.87,13.87,13.485,13.64,492975,0
2017-10-24,13.17,13.78,13.17,13.75,766246,0
2017-10-25,13.76,13.92,13.7,13.91,423119,0
2017-10-26,13.98,14.09,13.41,13.42,563708,0
2017-10-27,13.4,13.42,13.04,13.35,321938,0
2017-10-30,13.42,13.76,13.42,13.64,632130,0
2017-10-31,13.73,13.78,13.545,13.58,565571,0
2017-11-01,13.71,13.73,13.42,13.44,290066,0
2017-11-02,13.41,13.64,13.41,13.52,378458,0
2017-11-03,13.45,13.51,13.23,13.32,895163,0
2017-11-06,13.31,13.58,13.31,13.47,350922,0
2017-11-07,13.41,13.53,13.25,13.25,566697,0
2017-11-08,13.4,13.47,13.23,13.46,481091,0
2017-11-09,13.41,13.44,13.23,13.3,721423,0
2017-11-10,13.21,13.36,12.855,12.93,356340,0
