Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.378,11.492,11.085,11.348,228803,0
2005-02-28,11.348,12.149,11.309,12.069,463194,0
2005-03-01,12.258,12.321,11.68,11.863,298988,0
2005-03-02,11.761,11.761,10.951,11.517,231267,0
2005-03-03,11.517,11.742,11.431,11.619,112098,0
2005-03-04,11.802,12.897,11.802,12.412,435907,0
2005-03-07,12.746,13.286,12.168,12.321,411253,0
2005-03-08,12.258,12.29,11.591,11.938,227814,0
2005-03-09,11.985,12.47,11.572,11.907,192311,0
2005-03-10,11.711,11.711,10.434,10.841,631014,0
2005-03-11,10.88,11.56,10.859,11.268,241951,0
2005-03-14,11.406,11.444,10.829,11.115,145794,0
2005-03-15,11.121,11.39,11.072,11.244,97304,0
2005-03-16,11.316,11.316,10.35,10.769,178177,0
2005-03-17,10.829,11.348,10.791,11.238,111279,0
2005-03-18,11.2,11.25,10.927,11.012,68704,0
2005-03-21,11.042,11.169,10.769,11.042,69531,0
2005-03-22,11.134,11.498,11.012,11.196,165029,0
2005-03-23,11.189,11.224,10.798,10.812,127550,0
2005-03-24,10.889,10.932,10.776,10.812,80048,0
2005-03-28,10.829,10.829,10.362,10.404,292412,0
2005-03-29,9.733,10.001,9.4914,9.601,721745,0
2005-03-30,8.9733,9.2589,8.4015,8.8327,1078425,0
2005-03-31,8.8206,9.2891,8.7663,9.1258,371641,0
2005-04-01,9.1491,9.4,9.1491,9.2832,213022,0
2005-04-04,8.9854,9.0905,8.6379,9.0039,200530,0
2005-04-05,8.9733,9.1885,8.8524,8.8524,182775,0
2005-04-06,8.8327,8.9733,8.5843,8.675,226174,0
2005-04-07,8.6379,9.084,8.6379,8.7297,173743,0
2005-04-08,8.7188,8.911,8.665,8.6704,81526,0
2005-04-11,9.733,10.396,9.68,10.013,565760,0
2005-04-12,9.972,9.978,9.531,9.869,130344,0
2005-04-13,9.869,9.953,9.692,9.783,52432,0
2005-04-14,9.686,9.708,9.084,9.1683,202173,0
2005-04-15,9.1258,9.4856,8.9603,9.0477,128207,0
2005-04-18,8.9993,9.4292,8.9993,9.3076,226666,0
2005-04-19,9.552,10.271,9.526,10.265,205950,0
2005-04-20,10.495,10.672,9.855,9.855,184424,0
2005-04-21,10.159,10.3,9.978,10.173,110456,0
2005-04-22,10.222,10.495,10.191,10.222,57200,0
2005-04-25,10.396,10.396,10.191,10.239,95005,0
2005-04-26,10.239,10.3,9.692,9.733,122786,0
2005-04-27,9.582,9.582,9.0039,9.0422,121142,0
2005-04-28,9.0235,9.1137,8.7233,8.8206,127879,0
2005-04-29,8.8821,9.0635,8.8206,8.9018,87113,0
2005-05-02,9.1885,9.68,9.1491,9.51,106179,0
2005-05-03,9.4603,9.733,9.436,9.4535,71994,0
2005-05-04,9.4914,10.009,9.4914,9.942,70185,0
2005-05-05,10.001,10.099,9.972,10.058,39776,0
2005-05-06,10.037,10.344,10.032,10.191,77086,0
2005-05-09,10.239,10.28,9.733,9.733,243595,0
2005-05-10,9.733,9.74,9.2657,9.3367,116700,0
2005-05-11,9.3367,9.4778,9.1258,9.3873,51286,0
2005-05-12,9.4914,9.521,9.1885,9.2058,76102,0
2005-05-13,9.2058,9.4,8.8206,8.9185,129196,0
2005-05-16,8.859,9.2058,8.859,9.029,120319,0
2005-05-17,9.0905,9.1885,8.9788,9.1258,49803,0
2005-05-18,9.1491,9.582,9.1491,9.327,87939,0
2005-05-19,9.3873,9.3873,8.8943,9.0766,77912,0
2005-05-20,9.1202,9.1394,8.9668,9.07,64435,0
2005-05-23,9.0635,9.2472,9.0635,9.2472,107992,0
2005-05-24,9.2784,9.2784,9.1063,9.1202,42242,0
2005-05-25,9.1202,9.1202,8.8206,9.0961,84649,0
2005-05-26,9.084,9.4,9.0235,9.3932,78403,0
2005-05-27,9.3027,9.521,9.3027,9.517,82350,0
2005-05-31,9.4603,9.4914,9.0905,9.3027,71008,0
2005-06-01,9.364,9.4535,9.2784,9.3144,83171,0
2005-06-02,9.1885,9.3329,9.1258,9.1558,81526,0
2005-06-03,9.1258,9.2784,9.057,9.0961,67885,0
2005-06-06,9.1258,9.1258,8.6704,8.8524,140537,0
2005-06-07,8.8206,8.8524,8.675,8.7435,164208,0
2005-06-08,8.8635,8.9314,8.255,8.3035,357830,0
2005-06-09,8.2863,8.335,8.2187,8.3106,221241,0
2005-06-10,8.3035,8.4854,8.2439,8.3953,146126,0
2005-06-13,8.4854,8.5173,8.3464,8.3595,218939,0
2005-06-14,8.2982,8.4565,8.2801,8.4565,126234,0
2005-06-15,8.5594,8.7297,8.4259,8.5414,177678,0
2005-06-16,8.7608,9.1394,8.7123,8.859,153851,0
2005-06-17,8.9444,9.0905,8.7608,8.8161,80542,0
2005-06-20,8.8161,8.8206,8.4993,8.6031,78897,0
2005-06-21,8.5969,8.7006,8.3035,8.3595,124922,0
2005-06-22,8.5057,8.6084,8.4854,8.5119,111279,0
2005-06-23,8.5307,8.5307,8.2681,8.2801,102728,0
2005-06-24,8.262,8.335,8.262,8.2801,49145,0
2005-06-27,8.3411,8.3656,8.0853,8.2731,89910,0
2005-06-28,8.3656,8.6084,8.3656,8.5969,47501,0
2005-06-29,8.6084,8.621,8.3656,8.4076,87113,0
2005-06-30,8.5476,8.6263,8.3035,8.4504,70511,0
2005-07-01,8.4854,8.6942,8.4854,8.675,54080,0
2005-07-05,8.6379,8.911,8.6326,8.8468,62460,0
2005-07-06,8.8943,9.057,8.8877,8.9444,71662,0
2005-07-07,8.9733,9.057,8.9314,9.029,35337,0
2005-07-08,9.0477,9.2472,9.0039,9.2472,106347,0
2005-07-11,9.2589,9.4058,9.2472,9.327,223379,0
2005-07-12,9.3581,9.723,9.3581,9.624,195766,0
2005-07-13,9.704,9.911,9.613,9.733,169303,0
2005-07-14,9.825,9.918,9.704,9.74,147604,0
2005-07-15,9.704,10.009,9.624,9.928,56710,0
2005-07-18,10.037,10.159,9.692,10.105,115716,0
2005-07-19,10.159,10.159,9.51,9.539,315751,0
2005-07-20,9.544,9.795,9.544,9.771,114074,0
2005-07-21,9.733,9.886,9.704,9.763,74130,0
2005-07-22,9.723,9.881,9.723,9.783,70351,0
2005-07-25,9.825,10.032,9.747,9.936,157136,0
2005-07-26,9.946,9.946,9.582,9.771,106674,0
2005-07-27,9.4126,9.595,9.4126,9.595,54242,0
2005-07-28,9.569,10.037,9.539,10.027,221404,0
2005-07-29,10.037,10.362,10.037,10.33,168969,0
2005-08-01,10.3,10.344,9.946,10.28,141031,0
2005-08-02,10.344,10.599,10.191,10.593,114731,0
2005-08-03,10.635,10.646,10.489,10.585,98295,0
2005-08-04,10.635,10.635,10.385,10.519,59171,0
2005-08-05,10.462,10.462,10.037,10.183,83501,0
2005-08-08,10.069,10.28,10.02,10.02,57531,0
2005-08-09,9.825,10.037,9.777,9.984,73967,0
2005-08-10,9.942,10.307,9.832,10.167,65583,0
2005-08-11,10.222,10.578,10.191,10.578,164696,0
2005-08-12,10.526,10.56,10.251,10.319,36325,0
2005-08-15,10.356,10.526,10.307,10.404,41586,0
2005-08-16,10.344,10.489,10.173,10.265,39449,0
2005-08-17,10.28,10.33,9.972,10.093,48656,0
2005-08-18,10.037,10.086,9.893,9.942,53915,0
2005-08-19,10.009,10.245,10.009,10.058,31232,0
2005-08-22,10.099,10.356,10.069,10.153,55721,0
2005-08-23,10.275,10.385,9.978,9.984,62130,0
2005-08-24,9.957,9.965,9.613,9.733,64597,0
2005-08-25,9.733,9.903,9.733,9.795,38789,0
2005-08-26,9.795,9.863,9.733,9.863,23502,0
2005-08-29,9.946,9.978,9.733,9.795,40928,0
2005-08-30,9.825,10.159,9.825,10.129,46025,0
2005-08-31,10.129,10.179,9.965,10.179,40268,0
2005-09-01,10.28,10.344,10.191,10.251,51445,0
2005-09-02,10.35,10.377,10.275,10.313,35504,0
2005-09-06,10.287,10.319,10.135,10.196,25641,0
2005-09-07,10.232,10.271,10.167,10.222,40105,0
2005-09-08,10.173,10.271,10.069,10.232,32382,0
2005-09-09,10.271,10.548,10.271,10.337,98457,0
2005-09-12,10.415,10.531,10.344,10.495,42570,0
2005-09-13,10.554,10.829,10.554,10.623,143001,0
2005-09-14,10.697,10.78,10.646,10.646,53583,0
2005-09-15,10.739,10.903,10.623,10.889,90568,0
2005-09-16,10.951,11.406,10.951,11.335,165522,0
2005-09-19,11.45,11.756,11.45,11.608,163217,0
2005-09-20,11.56,11.619,11.309,11.542,123936,0
2005-09-21,11.487,11.649,11.341,11.56,62130,0
2005-09-22,11.578,11.578,10.585,11.012,164696,0
2005-09-23,11.042,11.159,10.979,11.115,52926,0
2005-09-26,11.2,11.469,11.2,11.406,61967,0
2005-09-27,11.529,11.542,11.341,11.444,83501,0
2005-09-28,11.487,11.789,11.414,11.731,74953,0
2005-09-29,11.868,11.985,11.56,11.863,97630,0
2005-09-30,11.832,12.108,11.784,11.839,103387,0
2005-10-03,11.894,12.125,11.789,11.839,73797,0
2005-10-04,11.863,11.881,11.566,11.566,62295,0
2005-10-05,11.638,11.68,10.798,10.958,170782,0
2005-10-06,10.829,10.829,10.037,10.365,350270,0
2005-10-07,10.362,10.849,10.33,10.849,70678,0
2005-10-10,11.425,11.425,10.548,10.603,56710,0
2005-10-11,10.623,10.976,10.623,10.865,47173,0
2005-10-12,10.922,10.944,10.222,10.377,95664,0
2005-10-13,10.404,10.404,9.978,10.259,72979,0
2005-10-14,10.344,10.404,10.183,10.404,55721,0
2005-10-17,10.526,10.804,10.447,10.786,65913,0
2005-10-18,10.708,11.018,10.685,10.951,53749,0
2005-10-19,10.999,11.121,10.719,11.121,83171,0
2005-10-20,11.104,11.104,10.111,10.183,126727,0
2005-10-21,10.222,10.222,9.3436,9.552,244415,0
2005-10-24,9.918,10.33,9.708,10.265,153357,0
2005-10-25,10.415,10.462,10.173,10.227,83006,0
2005-10-26,9.946,10.208,9.903,10.123,42407,0
2005-10-27,10.141,10.149,9.4292,9.845,103553,0
2005-10-28,9.918,9.946,9.686,9.936,64109,0
2005-10-31,10.129,10.214,9.863,9.897,47992,0
2005-11-01,9.869,10.009,9.869,9.972,36821,0
2005-11-02,10.02,10.159,9.928,9.991,63117,0
2005-11-03,10.037,10.396,10.037,10.396,105196,0
2005-11-04,10.462,10.526,10.28,10.377,33036,0
2005-11-07,10.377,10.377,10.123,10.167,33530,0
2005-11-08,10.208,10.232,9.733,10.009,68870,0
2005-11-09,10.037,10.159,9.918,9.918,37640,0
2005-11-10,9.928,10.227,9.918,10.069,67556,0
2005-11-11,10.099,10.191,9.855,10.117,86457,0
2005-11-14,10.344,10.344,9.845,9.886,61310,0
2005-11-15,9.855,9.984,9.704,9.763,69200,0
2005-11-16,9.886,9.946,9.812,9.819,34353,0
2005-11-17,9.863,9.918,9.777,9.84,35010,0
2005-11-18,9.897,9.922,9.728,9.771,54731,0
2005-11-21,9.771,10.093,9.771,10.05,53915,0
2005-11-22,10.086,10.183,9.897,10.159,48491,0
2005-11-23,10.159,10.159,9.978,10.086,46189,0
2005-11-25,10.141,10.28,10.069,10.275,11013,0
2005-11-28,10.275,10.377,10.275,10.322,28599,0
2005-11-29,10.293,10.35,10.28,10.33,42407,0
2005-11-30,10.404,10.404,10.313,10.319,28764,0
2005-12-01,10.371,10.708,10.371,10.468,83006,0
2005-12-02,10.526,10.987,10.526,10.886,75778,0
2005-12-05,10.979,11.025,10.829,10.829,65418,0
2005-12-06,10.829,10.939,10.769,10.927,22848,0
2005-12-07,10.922,10.944,10.677,10.769,35337,0
2005-12-08,10.798,10.835,10.739,10.744,31232,0
2005-12-09,10.889,10.922,10.776,10.776,38789,0
2005-12-12,10.829,10.88,10.543,10.554,42902,0
2005-12-13,10.543,10.554,10.135,10.385,90733,0
2005-12-14,10.356,10.462,10.251,10.385,36657,0
2005-12-15,10.377,10.385,10.239,10.275,27124,0
2005-12-16,10.271,10.313,10.183,10.271,28109,0
2005-12-19,10.271,10.313,10.141,10.159,34683,0
2005-12-20,10.251,10.322,10.196,10.202,24986,0
2005-12-21,10.251,10.337,10.251,10.287,58021,0
2005-12-22,10.313,10.344,10.287,10.33,44871,0
2005-12-23,10.344,10.356,10.214,10.214,51445,0
2005-12-27,10.159,10.167,9.893,9.995,87443,0
2005-12-28,9.771,10.135,9.771,10.129,134290,0
2005-12-29,10.05,10.275,10.05,10.222,62295,0
2005-12-30,10.275,10.3,10.232,10.275,45037,0
2006-01-03,10.275,10.404,10.222,10.396,71008,0
2006-01-04,10.458,10.635,10.458,10.603,71173,0
2006-01-05,10.603,10.816,10.603,10.786,54242,0
2006-01-06,10.849,10.909,10.791,10.829,45859,0
2006-01-09,10.859,10.909,10.791,10.798,63773,0
2006-01-10,10.798,10.909,10.769,10.859,49145,0
2006-01-11,10.859,11.091,10.829,11.078,101252,0
2006-01-12,11.104,11.335,11.104,11.182,83662,0
2006-01-13,11.189,11.328,11.189,11.309,55886,0
2006-01-17,11.619,12.375,11.56,12.248,264469,0
2006-01-18,12.168,12.168,11.955,12.083,94346,0
2006-01-19,12.168,12.716,12.16,12.648,141194,0
2006-01-20,12.746,12.928,12.3,12.484,115882,0
2006-01-23,12.595,12.825,12.531,12.74,157465,0
2006-01-24,12.769,13.238,12.696,13.2,154835,0
2006-01-25,13.276,13.292,12.977,13.033,128537,0
2006-01-26,13.049,13.049,12.466,12.648,122786,0
2006-01-27,12.696,13.07,12.648,13.013,98457,0
2006-01-30,12.99,13.013,12.709,12.777,84156,0
2006-01-31,12.74,12.759,12.431,12.636,174893,0
2006-02-01,12.654,12.703,11.985,12.696,167489,0
2006-02-02,12.703,12.881,12.405,12.436,107826,0
2006-02-03,12.461,12.624,12.417,12.551,67063,0
2006-02-06,12.685,13.013,12.685,12.959,104209,0
2006-02-07,13.02,13.02,12.576,12.63,115553,0
2006-02-08,12.611,12.63,12.241,12.417,81853,0
2006-02-09,12.441,12.74,12.424,12.466,78403,0
2006-02-10,12.495,12.527,11.802,12.321,110783,0
2006-02-13,12.258,12.321,11.68,11.711,66737,0
2006-02-14,11.711,12.075,11.354,12.034,104374,0
2006-02-15,12.216,12.258,12.022,12.103,70511,0
2006-02-16,12.103,12.203,11.973,12.203,50790,0
2006-02-17,12.203,12.424,12.168,12.412,55554,0
2006-02-21,12.624,12.733,12.624,12.648,115882,0
2006-02-22,12.716,12.716,12.57,12.58,77086,0
2006-02-23,12.595,12.602,12.495,12.576,36821,0
2006-02-24,12.58,12.595,12.531,12.595,31393,0
2006-02-27,12.595,12.595,12.495,12.508,52926,0
2006-02-28,12.531,12.531,12.198,12.271,64597,0
2006-03-01,12.278,12.47,12.278,12.405,56544,0
2006-03-02,12.531,12.624,12.447,12.515,83336,0
2006-03-03,12.515,13.013,12.484,12.959,131659,0
2006-03-06,13.111,13.61,13.006,13.063,244089,0
2006-03-07,13.08,13.08,12.57,12.576,121469,0
2006-03-08,12.624,12.624,12.125,12.35,107334,0
2006-03-09,12.381,12.49,12.18,12.229,62295,0
2006-03-10,12.198,12.29,12.193,12.211,65749,0
2006-03-13,12.271,12.271,12.16,12.168,90240,0
2006-03-14,12.168,12.229,12.155,12.198,67719,0
2006-03-15,12.168,12.203,12.096,12.168,75614,0
2006-03-16,12.089,12.211,12.045,12.168,85965,0
2006-03-17,12.075,12.431,12.062,12.193,83995,0
2006-03-20,12.47,12.831,12.398,12.753,95333,0
2006-03-21,12.777,12.837,12.661,12.733,97142,0
2006-03-22,12.765,13.027,12.703,12.99,69039,0
2006-03-23,13.02,13.962,13.02,13.621,176041,0
2006-03-24,13.865,14.029,13.725,13.794,119661,0
2006-03-27,13.992,14.145,13.877,13.92,110295,0
2006-03-28,13.92,13.92,13.409,13.474,120482,0
2006-03-29,13.567,13.992,13.537,13.865,53417,0
2006-03-30,13.935,14.079,13.895,13.927,38956,0
2006-03-31,13.943,14.073,13.853,13.968,63281,0
2006-04-03,14.036,14.449,14.036,14.104,91716,0
2006-04-04,14.104,14.36,14.089,14.218,55391,0
2006-04-05,14.268,14.711,14.268,14.669,101088,0
2006-04-06,14.784,15.374,14.784,14.967,211707,0
2006-04-07,14.907,14.907,14.292,14.649,72649,0
2006-04-10,14.724,15.149,14.724,15.025,131005,0
2006-04-11,15.269,15.325,14.692,14.821,80048,0
2006-04-12,14.833,15.423,14.821,15.313,76102,0
2006-04-13,15.393,15.423,15.009,15.045,110456,0
2006-04-17,15.088,15.214,14.985,15.211,132153,0
2006-04-18,15.451,16.052,15.393,15.72,172752,0
2006-04-19,15.211,15.543,13.427,14.285,787327,0
2006-04-20,14.368,14.68,13.962,14.131,218444,0
2006-04-21,14.158,14.461,13.884,14.131,102728,0
2006-04-24,13.962,13.987,13.749,13.935,65913,0
2006-04-25,13.884,14.297,13.794,14.127,79718,0
2006-04-26,13.935,14.176,13.935,14.029,97968,0
2006-04-27,14.006,14.006,12.959,13.006,181299,0
2006-04-28,12.777,13.292,12.716,13.292,195271,0
2006-05-01,13.292,13.627,13.184,13.61,44542,0
2006-05-02,13.537,13.573,13.238,13.446,67390,0
2006-05-03,13.409,13.409,13.08,13.161,68542,0
2006-05-04,13.161,13.161,12.837,12.928,144150,0
2006-05-05,12.685,12.867,12.636,12.703,176369,0
2006-05-08,12.58,12.807,12.502,12.703,242445,0
2006-05-09,12.624,12.928,12.624,12.928,152862,0
2006-05-10,12.99,13.67,12.99,13.597,145137,0
2006-05-11,13.81,13.81,13.08,13.08,78566,0
2006-05-12,13.08,13.08,12.229,12.398,121965,0
2006-05-15,12.258,12.258,11.711,11.756,167818,0
2006-05-16,11.802,12.229,11.802,12.222,120319,0
2006-05-17,12.222,12.265,11.863,11.979,92873,0
2006-05-18,11.938,12.015,11.196,11.268,136754,0
2006-05-19,11.25,11.28,10.829,11.275,154671,0
2006-05-22,11.042,11.042,10.385,10.719,191819,0
2006-05-23,10.841,11.438,10.841,11.139,155333,0
2006-05-24,11.165,11.28,10.677,10.798,194121,0
2006-05-25,10.922,11.766,10.854,11.766,126727,0
2006-05-26,11.826,12.29,11.802,12.198,93200,0
2006-05-30,12.321,12.321,11.802,11.991,115222,0
2006-05-31,11.955,12.045,11.826,11.873,41586,0
2006-06-01,11.846,11.955,11.784,11.912,37472,0
2006-06-02,12.015,12.216,11.664,12.138,110295,0
2006-06-05,12.229,12.278,11.863,11.881,86950,0
2006-06-06,11.832,11.846,11.608,11.657,59171,0
2006-06-07,11.742,12.143,11.735,11.965,67390,0
2006-06-08,11.965,11.965,10.526,10.963,254939,0
2006-06-09,10.951,11.613,10.951,11.529,122288,0
2006-06-12,11.469,11.554,10.854,10.872,66404,0
2006-06-13,10.872,11.206,10.829,11.042,104048,0
2006-06-14,11.072,11.115,10.841,11.091,56051,0
2006-06-15,11.224,11.924,11.224,11.924,68542,0
2006-06-16,11.789,12.155,11.619,11.955,42902,0
2006-06-19,11.894,11.894,10.677,11.025,132481,0
2006-06-20,10.951,11.055,10.889,10.958,71994,0
2006-06-21,11.012,11.298,11.012,11.104,79886,0
2006-06-22,11.072,11.127,11.042,11.115,39776,0
2006-06-23,11.165,11.735,11.134,11.378,56872,0
2006-06-26,11.378,11.619,11.348,11.601,49803,0
2006-06-27,11.578,11.578,11.255,11.328,58681,0
2006-06-28,11.139,11.406,11.085,11.341,37146,0
2006-06-29,11.341,11.554,11.169,11.523,76102,0
2006-06-30,11.438,11.462,11.268,11.284,75446,0
2006-07-03,11.341,11.462,11.328,11.425,33530,0
2006-07-05,11.431,11.523,11.165,11.487,47832,0
2006-07-06,11.487,11.492,11.189,11.28,67556,0
2006-07-07,11.255,11.498,11.165,11.165,52265,0
2006-07-10,11.196,11.406,11.104,11.134,58844,0
2006-07-11,11.175,11.255,11.072,11.216,40437,0
2006-07-12,11.216,11.395,11.165,11.268,37971,0
2006-07-13,11.244,11.255,10.927,10.927,52764,0
2006-07-14,10.889,11.067,10.812,10.927,51286,0
2006-07-17,10.927,11.25,10.927,11.159,48818,0
2006-07-18,11.196,11.224,10.999,11.145,52593,0
2006-07-19,11.175,11.56,11.159,11.554,67225,0
2006-07-20,11.56,11.749,11.395,11.67,66571,0
2006-07-21,11.438,11.455,11.11,11.238,79225,0
2006-07-24,11.28,11.455,11.255,11.4,18905,0
2006-07-25,11.37,11.619,11.255,11.619,86457,0
2006-07-26,11.469,11.68,11.322,11.627,66404,0
2006-07-27,11.594,11.68,11.51,11.619,24655,0
2006-07-28,11.56,11.742,11.481,11.711,58349,0
2006-07-31,11.68,11.749,11.56,11.67,40763,0
2006-08-01,11.742,11.742,11.419,11.444,43719,0
2006-08-02,11.487,11.547,11.268,11.284,54569,0
2006-08-03,11.316,11.68,11.316,11.469,59833,0
2006-08-04,11.56,11.711,11.529,11.627,50296,0
2006-08-07,11.627,11.693,11.395,11.535,27611,0
2006-08-08,11.504,11.632,11.487,11.498,18078,0
2006-08-09,11.165,11.328,11.072,11.104,87113,0
2006-08-10,11.03,11.309,11.03,11.298,37310,0
2006-08-11,11.2,11.2,10.951,10.951,43393,0
2006-08-14,11.378,11.438,11.134,11.244,88760,0
2006-08-15,11.244,11.56,11.244,11.523,26461,0
2006-08-16,11.649,11.693,11.547,11.578,50134,0
2006-08-17,11.619,11.735,11.594,11.664,41748,0
2006-08-18,11.735,12.343,11.735,12.051,54080,0
2006-08-21,12.168,12.168,11.766,11.887,44871,0
2006-08-22,11.955,11.979,11.711,11.832,57687,0
2006-08-23,11.832,11.979,11.832,11.96,27451,0
2006-08-24,11.979,11.979,11.756,11.851,25973,0
2006-08-25,11.851,12.051,11.851,11.973,34683,0
2006-08-28,12.005,12.005,11.28,11.284,89417,0
2006-08-29,11.348,11.924,11.348,11.795,46189,0
2006-08-30,11.973,11.973,11.657,11.742,35010,0
2006-08-31,11.742,11.868,11.68,11.802,25310,0
2006-09-01,11.832,11.985,11.832,11.924,23834,0
2006-09-05,11.965,12.022,11.863,12.022,49476,0
2006-09-06,12.022,12.022,11.773,11.789,20874,0
2006-09-07,11.832,11.863,11.591,11.664,43062,0
2006-09-08,12.168,12.168,11.56,11.795,25805,0
2006-09-11,11.924,11.924,11.145,11.153,87939,0
2006-09-12,11.042,11.359,10.976,11.05,81363,0
2006-09-13,10.951,11.378,10.889,11.316,70351,0
2006-09-14,11.378,11.601,11.305,11.542,53749,0
2006-09-15,11.619,11.643,11.309,11.572,47336,0
2006-09-18,11.711,11.991,11.711,11.955,79225,0
2006-09-19,12.075,12.393,11.985,12.35,100432,0
2006-09-20,12.563,12.777,12.49,12.769,138560,0
2006-09-21,12.777,12.916,12.769,12.837,88760,0
2006-09-22,12.897,12.908,12.624,12.777,64762,0
2006-09-25,12.837,12.837,12.538,12.642,113086,0
2006-09-26,12.746,12.746,12.229,12.617,129359,0
2006-09-27,12.624,12.624,12.544,12.595,45199,0
2006-09-28,12.611,12.624,12.502,12.608,36986,0
2006-09-29,12.916,12.916,12.602,12.807,76432,0
2006-10-02,12.837,12.928,12.777,12.857,60488,0
2006-10-03,12.881,12.928,12.746,12.818,70678,0
2006-10-04,12.782,12.782,11.873,12.015,186885,0
2006-10-05,12.015,12.709,12.015,12.576,93690,0
2006-10-06,12.624,12.769,12.608,12.733,48656,0
2006-10-09,12.679,12.777,12.595,12.777,58185,0
2006-10-10,12.777,12.908,12.759,12.867,69694,0
2006-10-11,12.928,13.033,12.782,12.881,50790,0
2006-10-12,12.881,13.056,12.837,13.049,58681,0
2006-10-13,12.959,13.495,12.959,13.401,62789,0
2006-10-16,13.935,14.176,13.778,14.138,120809,0
2006-10-17,14.235,14.292,14.115,14.235,73636,0
2006-10-18,14.254,14.268,14.115,14.131,89091,0
2006-10-19,14.145,14.36,14.085,14.36,66737,0
2006-10-20,14.327,14.36,14.085,14.321,54569,0
2006-10-23,14.36,14.479,14.176,14.268,88920,0
2006-10-24,14.206,14.509,14.145,14.468,56381,0
2006-10-25,14.115,14.967,14.115,14.8,127387,0
2006-10-26,14.297,14.36,14.189,14.268,61150,0
2006-10-27,14.297,14.509,14.243,14.417,68870,0
2006-10-30,14.449,14.449,13.902,14.036,52593,0
2006-10-31,13.884,14.394,13.725,14.375,51445,0
2006-11-01,14.375,14.417,13.725,13.877,83828,0
2006-11-02,13.725,13.828,12.624,12.881,192970,0
2006-11-03,12.881,13.465,12.777,13.465,118840,0
2006-11-06,13.465,13.634,13.154,13.423,84156,0
2006-11-07,13.355,13.604,13.355,13.423,42570,0
2006-11-08,13.423,14.145,13.423,13.935,46025,0
2006-11-09,14.052,14.268,13.992,14.067,57200,0
2006-11-10,14.138,14.176,13.943,14.012,21038,0
2006-11-13,14.085,14.162,13.992,14.127,35671,0
2006-11-14,14.206,14.297,14.079,14.169,35671,0
2006-11-15,14.127,14.368,14.115,14.279,63281,0
2006-11-16,14.417,14.417,14.122,14.254,58844,0
2006-11-17,14.285,14.433,14.122,14.354,49970,0
2006-11-20,14.439,14.6,14.425,14.6,67063,0
2006-11-21,14.754,15.058,14.692,14.907,82512,0
2006-11-22,14.967,15.167,14.881,15.142,68704,0
2006-11-24,15.149,15.149,14.999,14.999,15944,0
2006-11-27,14.93,15.021,14.558,14.6,45859,0
2006-11-28,14.023,14.228,13.81,14.189,124099,0
2006-11-29,14.189,14.784,14.176,14.784,43719,0
2006-11-30,14.907,15.197,14.907,15.179,44376,0
2006-12-01,15.204,15.204,14.907,15.161,49640,0
2006-12-04,15.197,15.269,15.106,15.211,50461,0
2006-12-05,15.239,15.264,15.064,15.264,32873,0
2006-12-06,15.264,15.269,15.211,15.269,20710,0
2006-12-07,15.269,15.269,15.142,15.211,21862,0
2006-12-08,15.264,15.269,15.142,15.156,23998,0
2006-12-11,15.259,15.269,15.211,15.239,45037,0
2006-12-12,15.239,15.393,14.206,14.206,81363,0
2006-12-13,14.449,14.948,14.388,14.795,98295,0
2006-12-14,14.936,15.593,14.936,15.471,68542,0
2006-12-15,15.515,15.818,15.515,15.752,74130,0
2006-12-18,15.878,15.969,15.393,15.4,52106,0
2006-12-19,15.333,15.766,15.333,15.526,25805,0
2006-12-20,15.526,15.83,15.526,15.799,44871,0
2006-12-21,15.878,15.959,15.378,15.563,47832,0
2006-12-22,15.634,15.995,15.634,15.818,56381,0
2006-12-26,16.184,16.506,16.159,16.341,60159,0
2006-12-27,16.427,17.273,16.42,17.248,83171,0
2006-12-28,17.248,17.643,17.143,17.59,85634,0
2006-12-29,17.527,17.6,16.737,16.857,97304,0
2007-01-03,16.791,16.942,15.818,16.079,149084,0
2007-01-04,16.067,16.639,15.977,16.529,98788,0
2007-01-05,16.457,16.543,16.402,16.402,52926,0
2007-01-08,16.305,16.772,16.305,16.652,78566,0
2007-01-09,16.659,16.778,16.457,16.705,48159,0
2007-01-10,16.884,17.028,16.822,17.013,77416,0
2007-01-11,17.028,17.309,16.986,17.176,68049,0
2007-01-12,17.216,17.948,17.216,17.6,86293,0
2007-01-16,17.187,17.21,14.795,14.862,546527,0
2007-01-17,14.6,15.501,14.565,15.485,279430,0
2007-01-18,15.485,15.946,15.039,15.49,154012,0
2007-01-19,15.368,15.727,15.368,15.52,60820,0
2007-01-22,15.149,15.563,14.907,15.033,111768,0
2007-01-23,14.967,15.411,14.754,15.333,120319,0
2007-01-24,15.333,15.515,15.211,15.458,64762,0
2007-01-25,15.458,15.731,15.417,15.52,80213,0
2007-01-26,15.451,15.458,15.156,15.283,64109,0
2007-01-29,15.239,15.301,14.833,14.862,76267,0
2007-01-30,14.907,15.451,14.862,15.283,82674,0
2007-01-31,15.36,15.478,15.301,15.411,59171,0
2007-02-01,15.563,15.759,15.543,15.744,81853,0
2007-02-02,15.818,15.92,14.626,14.669,258385,0
2007-02-05,14.176,14.213,13.311,13.889,502974,0
2007-02-06,13.737,14.401,13.737,14.315,165191,0
2007-02-07,14.405,14.528,14.006,14.108,116045,0
2007-02-08,14.017,14.449,13.615,13.737,174234,0
2007-02-09,13.841,14.193,13.841,13.92,81035,0
2007-02-12,13.767,13.974,13.677,13.755,75446,0
2007-02-13,13.689,14.181,13.689,14.052,79555,0
2007-02-14,14.052,14.108,13.895,13.98,44214,0
2007-02-15,13.935,14.073,13.664,13.707,70511,0
2007-02-16,13.742,13.81,13.465,13.67,88430,0
2007-02-20,13.689,14.223,13.604,14.206,68376,0
2007-02-21,14.268,14.274,13.962,14.067,73308,0
2007-02-22,15.666,15.666,14.067,14.315,62622,0
2007-02-23,14.405,14.6,14.327,14.327,76763,0
2007-02-26,14.479,14.588,14.36,14.417,43062,0
2007-02-27,14.235,14.309,13.664,13.664,78237,0
2007-02-28,13.689,14.346,13.627,14.297,48327,0
2007-03-01,14.176,14.268,13.695,14.052,37640,0
2007-03-02,14.206,14.235,13.767,13.823,45199,0
2007-03-05,13.08,13.384,12.685,12.685,133960,0
2007-03-06,12.685,13.384,12.685,13.228,78237,0
2007-03-07,13.2,13.664,13.092,13.647,67390,0
2007-03-08,13.567,13.871,13.401,13.597,64762,0
2007-03-09,13.689,13.848,13.659,13.81,33697,0
2007-03-12,13.659,13.992,13.659,13.915,30081,0
2007-03-13,13.865,14.243,13.47,13.547,51286,0
2007-03-14,13.446,13.737,13.39,13.712,32382,0
2007-03-15,13.707,14.012,13.707,13.902,25477,0
2007-03-16,13.962,14.047,13.902,14.017,18408,0
2007-03-19,14.115,14.249,14.067,14.115,16766,0
2007-03-20,14.206,14.235,14.052,14.145,30899,0
2007-03-21,14.243,14.649,14.243,14.619,41258,0
2007-03-22,14.772,14.814,14.368,14.505,49970,0
2007-03-23,14.772,14.784,14.131,14.382,56051,0
2007-03-26,14.145,14.747,14.145,14.607,54569,0
2007-03-27,14.523,14.688,14.474,14.595,24820,0
2007-03-28,14.588,14.645,14.542,14.572,13804,0
2007-03-29,14.516,14.516,14.089,14.388,39942,0
2007-03-30,14.206,14.554,14.181,14.297,37640,0
2007-04-02,14.297,14.346,14.145,14.274,36657,0
2007-04-03,14.235,14.333,14.145,14.189,69039,0
2007-04-04,14.052,14.449,14.052,14.321,34353,0
2007-04-05,14.261,14.279,13.98,14.243,61475,0
2007-04-09,14.181,14.235,13.755,14.206,52106,0
2007-04-10,14.249,14.285,14.012,14.085,36657,0
2007-04-11,14.145,14.145,13.755,13.98,53417,0
2007-04-12,13.992,14.292,13.915,13.92,57859,0
2007-04-13,13.848,13.848,13.208,13.401,140044,0
2007-04-16,12.795,13.111,12.075,12.47,374436,0
2007-04-17,12.168,12.63,12.108,12.441,169466,0
2007-04-18,12.321,12.412,12.198,12.265,142507,0
2007-04-19,11.924,12.248,11.821,12.005,208912,0
2007-04-20,12.168,12.977,12.168,12.881,135277,0
2007-04-23,12.921,13.143,12.759,12.908,97304,0
2007-04-24,13.063,13.087,12.813,12.881,121469,0
2007-04-25,12.908,13.063,12.867,12.928,65583,0
2007-04-26,12.777,12.777,12.369,12.484,127713,0
2007-04-27,12.412,13.013,12.35,12.795,131166,0
2007-04-30,12.595,12.831,12.595,12.63,60655,0
2007-05-01,12.531,12.58,12.168,12.241,84816,0
2007-05-02,12.18,12.544,12.18,12.381,81035,0
2007-05-03,12.321,12.495,12.321,12.398,104703,0
2007-05-04,12.441,12.466,12.176,12.193,100922,0
2007-05-07,12.229,12.617,12.176,12.431,109145,0
2007-05-08,12.29,12.608,12.29,12.431,46682,0
2007-05-09,12.887,13.136,12.716,13.056,94346,0
2007-05-10,13.033,13.063,12.484,12.63,68405,0
2007-05-11,12.477,12.769,12.387,12.587,97304,0
2007-05-14,12.436,12.654,12.398,12.495,61639,0
2007-05-15,12.405,12.617,12.393,12.484,48327,0
2007-05-16,12.441,12.691,12.412,12.617,47501,0
2007-05-17,12.495,12.636,12.338,12.412,49308,0
2007-05-18,12.502,12.672,12.412,12.661,49308,0
2007-05-21,12.709,13.276,12.617,13.166,126563,0
2007-05-22,13.08,13.221,12.825,12.867,74624,0
2007-05-23,12.825,13.233,12.825,13.115,36489,0
2007-05-24,13.076,13.2,12.696,12.759,63117,0
2007-05-25,12.636,13.252,12.636,13.143,65418,0
2007-05-29,13.092,13.233,12.921,13.098,60488,0
2007-05-30,13.037,13.228,12.916,12.916,36821,0
2007-05-31,13.07,13.286,12.897,13.281,39611,0
2007-06-01,13.324,14.127,13.324,13.871,180477,0
2007-06-04,13.943,13.943,13.33,13.401,62295,0
2007-06-05,13.446,13.828,13.233,13.306,86128,0
2007-06-06,13.749,13.848,13.115,13.324,99770,0
2007-06-07,13.384,13.384,13.049,13.076,79718,0
2007-06-08,13.08,13.252,12.934,13.056,92873,0
2007-06-11,12.959,13.567,12.959,13.245,81526,0
2007-06-12,13.257,13.502,12.903,13.001,118840,0
2007-06-13,13.056,13.47,12.897,13.19,93036,0
2007-06-14,13.19,13.707,13.013,13.56,98295,0
2007-06-15,13.684,13.684,13.245,13.579,86788,0
2007-06-18,13.518,13.518,13.238,13.276,59171,0
2007-06-19,13.214,13.348,12.947,12.982,96813,0
2007-06-20,12.942,13.228,12.887,12.959,89417,0
2007-06-21,12.953,13.104,12.746,13.006,63117,0
2007-06-22,13.111,13.111,12.661,12.661,60488,0
2007-06-25,12.716,12.873,12.611,12.654,62460,0
2007-06-26,12.709,12.74,12.477,12.538,41748,0
2007-06-27,12.595,12.759,12.477,12.602,44376,0
2007-06-28,12.551,12.807,12.531,12.551,55230,0
2007-06-29,12.777,12.777,12.563,12.624,43887,0
2007-07-02,12.563,12.733,12.544,12.611,83006,0
2007-07-03,12.624,13.037,12.49,12.959,54901,0
2007-07-05,12.99,13.143,12.544,13.104,100593,0
2007-07-06,13.049,13.104,12.617,12.746,62789,0
2007-07-09,12.709,12.789,12.412,12.502,115222,0
2007-07-10,12.381,12.726,12.332,12.661,102895,0
2007-07-11,12.654,13.063,12.502,12.971,88598,0
2007-07-12,12.928,13.439,12.789,13.245,155496,0
2007-07-13,13.122,13.233,12.959,13.076,62622,0
2007-07-16,13.049,13.049,12.679,12.873,69694,0
2007-07-17,12.782,12.934,12.624,12.703,83995,0
2007-07-18,12.703,12.709,12.466,12.522,61310,0
2007-07-19,12.531,12.709,12.47,12.538,73797,0
2007-07-20,12.477,12.602,12.412,12.57,64762,0
2007-07-23,12.441,12.57,12.35,12.362,64264,0
2007-07-24,12.412,12.436,12.034,12.108,126234,0
2007-07-25,12.149,12.29,12.015,12.193,67225,0
2007-07-26,11.894,12.18,11.37,11.649,181463,0
2007-07-27,11.572,11.784,11.572,11.585,79386,0
2007-07-30,11.585,11.924,11.572,11.851,55554,0
2007-07-31,11.789,11.832,11.572,11.742,77746,0
2007-08-01,11.704,11.795,11.28,11.608,74953,0
2007-08-02,11.619,11.919,11.56,11.693,42407,0
2007-08-03,11.566,11.779,11.406,11.619,78897,0
2007-08-06,11.68,11.735,11.261,11.414,79386,0
2007-08-07,11.261,11.431,11.104,11.341,95496,0
2007-08-08,11.341,11.56,11.25,11.547,84816,0
2007-08-09,11.498,11.554,11.224,11.244,104374,0
2007-08-10,11.085,11.275,10.865,10.886,147766,0
2007-08-13,10.886,11.699,10.886,11.619,111441,0
2007-08-14,11.591,12.381,11.56,12.271,81035,0
2007-08-15,12.168,12.654,12.168,12.466,62130,0
2007-08-16,12.47,12.716,11.255,12.576,151057,0
2007-08-17,12.685,12.685,12.258,12.265,51445,0
2007-08-20,12.35,12.556,12.16,12.198,45697,0
2007-08-21,12.278,12.453,11.863,12.3,34847,0
2007-08-22,12.47,12.531,12.314,12.412,77086,0
2007-08-23,12.412,12.527,12.143,12.441,40437,0
2007-08-24,12.508,12.531,12.381,12.502,71336,0
2007-08-27,12.35,12.716,12.321,12.602,69039,0
2007-08-28,12.544,12.58,12.069,12.271,31885,0
2007-08-29,12.381,12.608,12.251,12.47,44214,0
2007-08-30,12.447,12.556,12.015,12.029,77416,0
2007-08-31,12.138,12.624,12.112,12.477,45697,0
2007-09-04,12.387,12.921,12.381,12.624,36000,0
2007-09-05,12.531,12.831,12.461,12.679,75284,0
2007-09-06,12.636,12.921,12.531,12.696,44053,0
2007-09-07,12.47,12.887,12.051,12.112,88760,0
2007-09-10,12.216,12.777,12.131,12.563,73461,0
2007-09-11,12.716,12.789,12.453,12.484,58349,0
2007-09-12,12.424,12.611,12.362,12.608,30899,0
2007-09-13,12.716,12.861,12.527,12.538,46844,0
2007-09-14,12.527,12.726,12.527,12.636,32214,0
2007-09-17,12.679,12.696,12.176,12.203,26461,0
2007-09-18,12.229,12.556,11.965,12.484,67556,0
2007-09-19,12.447,12.642,12.447,12.49,58844,0
2007-09-20,12.461,12.495,12.149,12.369,62957,0
2007-09-21,12.375,12.642,12.375,12.47,40601,0
2007-09-24,12.502,12.654,12.47,12.502,35504,0
2007-09-25,12.47,12.587,12.198,12.234,24324,0
2007-09-26,12.258,12.617,12.258,12.357,71662,0
2007-09-27,12.412,12.867,12.412,12.431,80870,0
2007-09-28,12.461,12.696,12.412,12.412,35671,0
2007-10-01,12.381,12.624,12.381,12.576,59668,0
2007-10-02,12.576,12.661,12.222,12.222,88265,0
2007-10-03,12.198,12.306,11.924,11.955,158611,0
2007-10-04,11.93,12.186,11.93,12.108,30736,0
2007-10-05,12.229,12.74,12.229,12.648,101252,0
2007-10-08,12.63,12.765,12.624,12.679,43393,0
2007-10-09,12.746,12.825,12.608,12.642,95496,0
2007-10-10,12.733,13.172,12.672,13.143,167818,0
2007-10-11,13.2,13.579,13.161,13.299,184637,0
2007-10-12,13.221,13.865,13.221,13.865,73144,0
2007-10-15,13.895,14.036,13.689,13.955,106674,0
2007-10-16,13.817,13.841,13.579,13.67,76267,0
2007-10-17,13.707,13.92,13.664,13.877,122617,0
2007-10-18,13.877,13.935,13.567,13.86,81363,0
2007-10-19,13.86,13.86,13.507,13.749,83171,0
2007-10-22,13.749,13.749,13.233,13.409,49145,0
2007-10-23,13.465,13.647,13.465,13.597,49145,0
2007-10-24,13.567,13.67,13.292,13.47,66241,0
2007-10-25,13.529,13.81,13.502,13.627,80542,0
2007-10-26,13.348,13.627,13.2,13.547,68212,0
2007-10-29,13.543,13.92,13.543,13.701,59171,0
2007-10-30,13.677,13.731,13.2,13.214,82184,0
2007-10-31,13.184,13.457,13.184,13.269,46353,0
2007-11-01,13.147,13.228,12.602,12.642,62295,0
2007-11-02,12.642,12.861,12.216,12.375,59833,0
2007-11-05,12.306,12.617,12.295,12.295,38146,0
2007-11-06,12.314,12.551,12.155,12.369,49971,0
2007-11-07,12.229,12.35,11.894,11.894,29588,0
2007-11-08,12.138,12.375,11.56,11.724,105821,0
2007-11-09,11.704,12.045,11.594,11.619,66241,0
2007-11-12,11.619,11.766,11.591,11.594,123768,0
2007-11-13,11.67,12.265,11.627,12.119,53915,0
2007-11-14,12.149,12.531,12.149,12.241,78074,0
2007-11-15,12.29,12.624,12.131,12.556,54242,0
2007-11-16,12.515,12.769,12.447,12.642,44871,0
2007-11-19,12.696,12.733,12.405,12.405,45940,0
2007-11-20,12.515,12.807,12.119,12.381,81689,0
2007-11-21,12.381,12.777,12.381,12.551,67719,0
2007-11-23,12.515,12.769,12.515,12.602,8798,0
2007-11-26,12.47,12.538,12.176,12.18,56133,0
2007-11-27,12.216,12.314,12.069,12.125,45697,0
2007-11-28,12.16,12.703,12.16,12.703,45532,0
2007-11-29,12.648,13.08,12.551,13.076,59833,0
2007-11-30,13.122,13.166,12.801,12.837,27611,0
2007-12-03,12.74,13.416,12.74,13.416,67556,0
2007-12-04,13.378,13.378,13.129,13.208,28109,0
2007-12-05,13.317,13.324,13.033,13.245,32382,0
2007-12-06,13.299,13.324,12.867,13.111,31885,0
2007-12-07,13.111,13.269,12.903,13.269,69531,0
2007-12-10,13.2,13.33,13.111,13.136,19395,0
2007-12-11,13.098,13.238,13.08,13.087,52764,0
2007-12-12,13.098,13.597,13.098,13.555,45346,0
2007-12-13,13.737,13.737,13.098,13.115,30736,0
2007-12-14,13.092,13.433,13.092,13.281,23502,0
2007-12-17,13.2,13.416,13.049,13.049,66079,0
2007-12-18,12.99,13.228,12.47,12.531,93363,0
2007-12-19,12.63,12.703,12.211,12.47,89091,0
2007-12-20,12.381,12.58,12.369,12.47,56873,0
2007-12-21,12.587,12.887,12.441,12.887,88760,0
2007-12-24,12.777,13.252,12.759,13.252,31563,0
2007-12-26,13.257,13.336,12.964,13.143,27284,0
2007-12-27,13.136,13.136,12.431,12.431,39283,0
2007-12-28,12.595,12.928,12.29,12.891,54170,0
2007-12-31,13.02,13.02,12.484,12.608,44403,0
2008-01-02,12.477,12.595,12.477,12.57,53915,0
2008-01-03,12.733,13.143,12.611,13.033,62957,0
2008-01-04,13.063,13.161,12.538,12.595,93854,0
2008-01-07,12.63,13.115,12.563,12.563,78731,0
2008-01-08,12.563,12.851,12.278,12.284,89417,0
2008-01-09,12.229,12.466,12.119,12.131,75614,0
2008-01-10,12.138,12.531,12.089,12.441,71008,0
2008-01-11,12.441,12.685,12.424,12.654,29421,0
2008-01-14,12.867,13.233,12.654,12.996,40619,0
2008-01-15,12.807,12.953,12.777,12.837,51121,0
2008-01-16,12.843,12.953,12.587,12.765,82184,0
2008-01-17,12.867,13.006,12.461,12.466,57011,0
2008-01-18,12.563,12.777,12.453,12.453,51366,0
2008-01-22,11.676,12.636,11.676,12.587,83039,0
2008-01-23,11.676,12.807,11.676,12.685,70924,0
2008-01-24,12.777,13.049,12.49,12.611,79309,0
2008-01-25,12.777,13.07,12.74,13.07,63366,0
2008-01-28,13.378,13.378,12.47,12.777,92884,0
2008-01-29,12.837,12.964,12.769,12.837,67556,0
2008-01-30,12.887,13.02,12.587,12.703,97510,0
2008-01-31,12.35,13.092,12.35,13.087,89054,0
2008-02-01,12.934,13.147,12.587,12.996,120644,0
2008-02-04,13.08,13.409,12.942,13.397,72591,0
2008-02-05,13.987,13.987,13.013,13.147,108813,0
2008-02-06,13.19,13.409,13.098,13.214,87277,0
2008-02-07,13.276,13.397,13.154,13.311,56051,0
2008-02-08,13.378,13.761,13.317,13.731,79468,0
2008-02-11,13.987,14.297,13.689,14.268,98623,0
2008-02-12,14.315,14.439,13.962,13.992,212818,0
2008-02-13,14.115,14.558,14.052,14.542,151624,0
2008-02-14,14.6,15.015,14.516,14.828,178177,0
2008-02-15,14.93,15.333,14.814,15.264,248171,0
2008-02-19,15.214,16.146,15.197,15.69,282122,0
2008-02-20,15.423,16.06,15.36,16.06,301553,0
2008-02-21,16.06,16.135,15.423,15.508,154934,0
2008-02-22,15.485,15.588,15.233,15.301,82842,0
2008-02-25,15.411,15.526,15.306,15.494,89251,0
2008-02-26,15.214,15.759,15.214,15.653,113747,0
2008-02-27,15.766,15.766,15.4,15.569,63931,0
2008-02-28,15.659,15.659,15.211,15.344,58681,0
2008-02-29,15.204,15.211,14.309,14.479,123935,0
2008-03-03,14.724,14.893,14.523,14.833,94017,0
2008-03-04,14.688,14.907,14.285,14.588,62672,0
2008-03-05,14.754,14.881,14.747,14.844,36165,0
2008-03-06,14.868,14.873,14.626,14.741,50223,0
2008-03-07,14.692,14.924,14.655,14.833,107208,0
2008-03-10,14.607,14.991,13.962,14.036,161737,0
2008-03-11,14.023,15.137,14.023,15.112,95198,0
2008-03-12,14.761,15.288,14.761,15.288,70022,0
2008-03-13,15.088,15.36,14.565,15.36,99936,0
2008-03-14,15.36,15.36,14.873,15.142,41093,0
2008-03-17,15.843,15.843,14.633,14.953,72895,0
2008-03-18,15.051,15.417,14.837,15.417,89417,0
2008-03-19,15.423,15.423,14.893,15.088,182775,0
2008-03-20,15.119,15.119,13.72,14.189,290988,0
2008-03-24,14.442,15.752,14.261,15.593,246341,0
2008-03-25,15.269,15.575,15.015,15.082,153684,0
2008-03-26,15.112,15.752,15.088,15.752,122617,0
2008-03-27,15.612,15.775,15.295,15.434,141848,0
2008-03-28,15.386,15.494,15.264,15.306,140696,0
2008-03-31,15.393,15.538,15.094,15.458,117642,0
2008-04-01,15.686,15.686,15.405,15.451,118346,0
2008-04-02,15.557,15.557,15.167,15.465,152208,0
2008-04-03,15.354,15.707,15.313,15.653,100432,0
2008-04-04,15.766,15.878,15.411,15.837,113300,0
2008-04-07,15.878,15.91,15.659,15.701,60979,0
2008-04-08,15.575,16.135,15.575,16.123,49640,0
2008-04-09,16.341,16.427,16.256,16.427,92113,0
2008-04-10,16.427,17.157,16.273,17.157,134167,0
2008-04-11,17.216,17.241,16.566,16.59,66571,0
2008-04-14,16.659,16.659,15.679,15.788,129284,0
2008-04-15,15.92,16.184,15.666,16.135,67556,0
2008-04-16,16.384,16.633,16.336,16.535,45697,0
2008-04-17,16.59,16.61,16.256,16.384,54242,0
2008-04-18,16.384,16.384,15.884,16.079,69410,0
2008-04-21,16.427,16.427,16.085,16.214,47146,0
2008-04-22,16.067,16.292,15.825,15.959,64884,0
2008-04-23,16.045,16.045,15.837,15.995,35155,0
2008-04-24,16.079,16.079,15.818,15.818,35010,0
2008-04-25,15.825,15.904,15.634,15.64,43474,0
2008-04-28,15.696,15.696,15.445,15.557,38435,0
2008-04-29,15.508,15.617,15.214,15.233,33292,0
2008-04-30,15.221,15.269,14.8,15.021,108079,0
2008-05-01,14.967,15.101,14.789,14.789,69962,0
2008-05-02,14.948,14.967,14.784,14.942,32337,0
2008-05-05,14.873,15.07,14.873,15.015,49140,0
2008-05-06,14.948,15.78,14.948,15.771,50743,0
2008-05-07,15.673,16.054,15.35,15.405,83817,0
2008-05-08,15.36,15.952,15.36,15.666,40504,0
2008-05-09,15.485,16.06,15.485,15.982,71631,0
2008-05-12,16.074,16.298,15.982,16.273,54330,0
2008-05-13,16.336,16.626,16.305,16.535,48013,0
2008-05-14,16.47,16.621,16.105,16.105,39441,0
2008-05-15,16.311,16.743,16.279,16.731,48265,0
2008-05-16,16.791,17.023,16.675,16.986,51424,0
2008-05-19,17.035,17.097,16.45,16.61,71785,0
2008-05-20,16.487,16.573,16.135,16.402,48826,0
2008-05-21,16.402,16.524,16.237,16.245,33621,0
2008-05-22,16.184,16.39,16.184,16.184,22960,0
2008-05-23,16.206,16.365,16.085,16.184,24443,0
2008-05-27,16.178,16.402,16.091,16.316,15627,0
2008-05-28,16.365,16.372,16.085,16.164,52232,0
2008-05-29,16.251,16.251,16.128,16.221,23620,0
2008-05-30,16.245,16.285,16.194,16.237,19812,0
2008-06-02,16.135,16.365,16.128,16.305,32425,0
2008-06-03,16.285,16.285,15.4,15.629,94786,0
2008-06-04,14.974,16.024,14.974,15.86,42710,0
2008-06-05,15.952,16.191,15.85,15.926,30064,0
2008-06-06,15.92,16.184,15.855,15.904,26398,0
2008-06-09,16.184,16.184,15.855,15.884,46671,0
2008-06-10,15.85,15.867,15.752,15.825,43501,0
2008-06-11,15.771,15.825,15.666,15.69,30540,0
2008-06-12,15.818,15.964,15.659,15.659,22943,0
2008-06-13,15.812,16,15.771,15.878,21542,0
2008-06-16,15.818,15.934,15.818,15.926,17260,0
2008-06-17,16,16.123,15.878,16.123,18139,0
2008-06-18,16.178,16.245,16.128,16.159,16270,0
2008-06-19,16.128,16.822,16.128,16.822,55067,0
2008-06-20,16.884,17.38,16.846,17.273,59798,0
2008-06-23,17.546,18.787,17.34,18.526,165052,0
2008-06-24,18.526,19.286,18.355,18.526,138576,0
2008-06-25,18.531,18.86,18.44,18.44,40971,0
2008-06-26,17.632,18.563,17.632,18.301,42759,0
2008-06-27,18.405,18.678,18.324,18.463,33697,0
2008-06-30,18.435,18.866,18.435,18.738,33983,0
2008-07-01,18.707,18.853,18.373,18.421,44044,0
2008-07-02,18.338,18.392,15.977,16.135,203973,0
2008-07-03,16.135,16.621,15.458,15.666,98192,0
2008-07-07,15.812,16.323,15.179,15.629,116714,0
2008-07-08,16.06,16.06,15.156,15.386,66158,0
2008-07-09,15.624,17.164,15.624,16.438,117012,0
2008-07-10,16.365,16.908,16.305,16.427,57687,0
2008-07-11,16.427,17.137,16.365,16.438,49595,0
2008-07-14,16.402,17.143,16.123,16.675,62021,0
2008-07-15,16.675,16.937,16.123,16.206,50170,0
2008-07-16,16.123,16.639,15.988,16.547,50196,0
2008-07-17,16.926,16.926,15.451,15.634,67802,0
2008-07-18,15.575,16.245,15.44,15.818,54724,0
2008-07-21,16.767,18.106,16.652,17.819,177580,0
2008-07-22,17.911,17.911,16.884,17.467,87923,0
2008-07-23,17.704,17.887,16.89,17.015,68106,0
2008-07-24,17.015,17.187,16.067,16.233,80339,0
2008-07-25,16.233,17.273,16.17,16.908,80456,0
2008-07-28,16.47,17.035,16.47,16.863,99650,0
2008-07-29,17.035,17.861,16.857,17.596,131138,0
2008-07-30,17.668,17.729,17.13,17.729,60110,0
2008-07-31,17.491,17.505,17.169,17.169,34097,0
2008-08-01,17.072,17.289,16.524,16.822,65364,0
2008-08-04,16.705,16.968,15.818,15.86,114256,0
2008-08-05,15.86,15.86,14.985,15.4,129751,0
2008-08-06,15.515,16.42,15.515,16.091,61431,0
2008-08-07,15.794,15.794,15.451,15.478,53046,0
2008-08-08,15.393,15.666,15.186,15.295,48256,0
2008-08-11,15.221,15.253,14.206,14.821,95052,0
2008-08-12,14.131,14.6,14.052,14.228,96612,0
2008-08-13,14.012,15.804,14.012,15.211,104267,0
2008-08-14,15.354,16.543,15.058,16.506,93552,0
2008-08-15,16.42,16.877,15.319,15.575,110816,0
2008-08-18,15.36,17.704,14.953,15.142,94704,0
2008-08-19,15.058,15.818,15.058,15.617,131489,0
2008-08-20,15.825,16.427,15.766,16.17,107803,0
2008-08-21,16.731,16.731,15.969,16.481,107022,0
2008-08-22,16.427,16.427,15.515,15.766,95087,0
2008-08-25,15.666,16.123,15.239,15.36,58020,0
2008-08-26,15.575,15.666,15.179,15.44,44642,0
2008-08-27,15.259,15.818,14.844,15.673,73391,0
2008-08-28,15.78,16.098,15.393,15.825,50383,0
2008-08-29,15.969,16.079,15.738,15.794,35504,0
2008-09-02,15.946,15.946,14.772,15.119,66869,0
2008-09-03,15.101,15.221,14.607,14.669,80984,0
2008-09-04,14.833,14.9,14.158,14.158,60584,0
2008-09-05,14.206,14.6,13.81,14.558,103656,0
2008-09-08,15.634,15.634,13.775,13.943,74307,0
2008-09-09,13.902,13.902,11.378,12.295,629203,0
2008-09-10,12.295,13.281,12.29,12.795,206583,0
2008-09-11,12.716,13.749,12.531,13.507,128350,0
2008-09-12,13.67,14.047,13.507,13.987,108600,0
2008-09-15,14.127,14.127,12.531,13.02,277038,0
2008-09-16,12.168,13.02,12.168,12.769,90949,0
2008-09-17,12.325,12.777,12.176,12.531,135794,0
2008-09-18,12.176,12.595,11.56,12.381,190350,0
2008-09-19,12.477,15.033,12.477,15.033,135837,0
2008-09-22,15.167,15.167,13.841,13.841,127209,0
2008-09-23,13.778,13.828,12.624,13.221,73597,0
2008-09-24,13.61,13.61,12.777,12.977,178853,0
2008-09-25,12.903,13.537,12.703,13.129,131080,0
2008-09-26,13.245,13.409,12.216,12.789,145509,0
2008-09-29,12.393,12.654,10.672,10.979,206856,0
2008-09-30,10.927,11.998,10.927,11.773,128772,0
2008-10-01,11.693,12.058,11.305,11.523,96664,0
2008-10-02,11.45,11.45,10.411,10.411,131548,0
2008-10-03,10.646,11.018,9.886,10.245,118301,0
2008-10-06,10.245,10.245,8.2008,9.733,172195,0
2008-10-07,10.037,10.33,7.9096,8.0489,373387,0
2008-10-08,7.8542,8.2482,6.674,8.1889,240718,0
2008-10-09,8.5781,8.706,7.1547,7.6044,254053,0
2008-10-10,7.0026,7.4649,6.3881,6.9173,231988,0
2008-10-13,7.8176,9.0961,7.4649,8.7006,240165,0
2008-10-14,9.1202,9.849,8.8327,8.9928,167134,0
2008-10-15,8.8206,9.1258,7.7511,7.7574,174838,0
2008-10-16,8.2067,8.4565,7.617,8.1821,263402,0
2008-10-17,8.4504,9.855,8.4504,9.2357,499075,0
2008-10-20,9.754,10.319,9.4603,9.643,386469,0
2008-10-21,9.539,9.795,9.3581,9.3581,239782,0
2008-10-22,9.953,9.953,8.737,9.0422,229935,0
2008-10-23,9.0422,9.2183,8.2067,8.3176,247366,0
2008-10-24,7.9999,8.2119,7.8176,8.1526,370370,0
2008-10-27,8.5119,8.5119,7.9096,8.1277,311399,0
2008-10-28,7.2094,8.0249,6.4185,6.8991,371441,0
2008-10-29,7.0329,7.5986,7.0268,7.4953,310768,0
2008-10-30,7.9942,7.9942,6.9237,7.617,179986,0
2008-10-31,7.8486,8.1821,7.1059,8.1771,186919,0
2008-11-03,8.4199,8.4199,7.5196,7.7146,151092,0
2008-11-04,7.6535,8.2378,7.6408,7.8848,193912,0
2008-11-05,8.2248,8.2248,7.3008,7.3066,138719,0
2008-11-06,7.3858,7.4649,6.6922,6.7592,170741,0
2008-11-07,6.6922,6.9721,6.5341,6.6618,170924,0
2008-11-10,7.0635,7.7574,6.5645,6.7714,133400,0
2008-11-11,6.6922,6.6922,5.9561,6.0535,337338,0
2008-11-12,6.0229,6.0718,5.6641,5.8042,157994,0
2008-11-13,5.9258,5.9258,5.1714,5.6884,259200,0
2008-11-14,5.7795,6.0838,5.3477,5.4086,140676,0
2008-11-17,5.4086,6.1569,5.287,5.6337,188928,0
2008-11-18,5.7795,5.7795,5.3233,5.5363,168643,0
2008-11-19,5.7494,5.9926,5.1714,5.1956,113674,0
2008-11-20,5.1714,5.2382,4.1493,4.2465,255882,0
2008-11-21,4.4046,4.7881,4.1856,4.4474,243821,0
2008-11-24,4.7455,5.1227,4.5569,5.1227,257568,0
2008-11-25,5.1227,5.3964,4.6543,4.9401,111987,0
2008-11-26,5.3356,5.4207,4.8243,5.4207,97240,0
2008-11-28,5.3233,5.8586,5.1714,5.2564,81931,0
2008-12-01,5.2503,5.7795,4.7455,4.7455,182700,0
2008-12-02,5.3173,5.3173,4.8733,4.9463,60149,0
2008-12-03,4.9582,5.1714,4.7758,4.8126,88421,0
2008-12-04,4.7516,5.2018,4.7516,4.7881,87064,0
2008-12-05,5.1714,5.1714,4.7455,4.7455,105447,0
2008-12-08,4.7758,5.6276,4.7758,5.293,211289,0
2008-12-09,5.3233,5.6276,5.1956,5.3843,92726,0
2008-12-10,5.439,5.6579,5.4146,5.5973,81847,0
2008-12-11,5.6519,6.1508,5.4755,5.8042,162070,0
2008-12-12,5.4938,6.0838,5.4938,5.9012,122007,0
2008-12-15,5.9258,6.1508,5.293,5.3538,155215,0
2008-12-16,5.5058,5.7248,5.1775,5.3904,92503,0
2008-12-17,5.7553,5.7553,5.2625,5.579,121334,0
2008-12-18,5.6579,5.8709,5.366,5.7432,154467,0
2008-12-19,5.6155,5.8892,5.3052,5.3052,206952,0
2008-12-22,5.3052,5.4755,4.8669,5.1652,152166,0
2008-12-23,5.1652,5.2322,4.8793,4.9401,93037,0
2008-12-24,4.8915,5.2141,4.8915,5.0861,74894,0
2008-12-26,5.2201,5.3843,5.0921,5.1468,118617,0
2008-12-29,5.1468,5.4086,4.8733,4.8733,190408,0
2008-12-30,4.8853,5.3112,4.8669,5.2322,183366,0
2008-12-31,5.3722,5.4328,5.0253,5.2747,221329,0
2009-01-02,5.4328,6.0109,5.3295,5.9743,178211,0
2009-01-05,6.1385,7.0389,5.9926,6.9662,305669,0
2009-01-06,6.9721,7.3008,6.9662,7.2702,268677,0
2009-01-07,7.0754,7.4226,6.9965,7.1971,184273,0
2009-01-08,7.0329,7.2094,6.6922,7.1486,137845,0
2009-01-09,7.0209,7.3798,6.9965,7.173,106300,0
2009-01-12,7.3614,7.3858,6.8444,6.8749,141820,0
2009-01-13,6.7227,7.3858,6.6981,6.9356,86470,0
2009-01-14,6.9662,6.9662,6.1385,6.2785,242654,0
2009-01-15,6.1811,6.9051,5.7795,6.8444,252015,0
2009-01-16,6.8444,6.9599,6.4185,6.7106,112152,0
2009-01-20,6.5159,6.5949,5.7795,5.9866,327639,0
2009-01-21,6.4674,6.4674,5.7068,6.078,244578,0
2009-01-22,6.078,6.078,5.7553,5.9012,143910,0
2009-01-23,5.8346,6.2361,5.7795,5.9621,96482,0
2009-01-26,5.9378,6.1446,5.5606,5.6701,113705,0
2009-01-27,5.6397,5.6459,5.3295,5.5302,171768,0
2009-01-28,5.4632,5.7248,5.4146,5.5909,132798,0
2009-01-29,5.5363,5.6579,5.293,5.293,91200,0
2009-01-30,5.2503,5.3477,5.1104,5.1775,55399,0
2009-02-02,5.0861,5.2685,5.0192,5.2443,76808,0
2009-02-03,5.293,5.6214,5.2322,5.5424,140806,0
2009-02-04,5.7369,5.7432,5.3538,5.3781,77304,0
2009-02-05,5.3722,5.3722,5.0679,5.2503,118602,0
2009-02-06,5.2201,5.4086,5.1652,5.3843,99494,0
2009-02-09,5.3112,5.3843,5.2322,5.3173,112912,0
2009-02-10,5.293,5.3173,5.0496,5.1532,108527,0
2009-02-11,5.2625,5.2625,4.8001,5.0131,132680,0
2009-02-12,4.9889,4.9889,4.8368,4.8669,110999,0
2009-02-13,4.8669,4.9341,4.7455,4.7881,100918,0
2009-02-17,4.9219,4.9219,4.7393,4.7393,164531,0
2009-02-18,4.8669,4.8669,4.7393,4.8426,199960,0
2009-02-19,4.8669,4.8974,4.7393,4.7574,130148,0
2009-02-20,4.7393,4.7634,4.2587,4.4352,202378,0
2009-02-23,4.3865,4.5445,3.7841,3.9665,292723,0
2009-02-24,4.0458,4.6845,3.7596,4.6543,188969,0
2009-02-25,4.5629,4.5629,4.2465,4.3561,103098,0
2009-02-26,4.3987,4.7758,4.1979,4.2223,118116,0
2009-02-27,4.2649,4.6239,4.2404,4.2954,101499,0
2009-03-02,4.2343,4.3438,3.6564,3.8022,203577,0
2009-03-03,3.918,3.918,3.042,3.5955,299847,0
2009-03-04,3.5224,3.8022,3.3035,3.6625,456312,0
2009-03-05,3.7113,3.8937,3.5651,3.7416,310804,0
2009-03-06,3.7538,3.7538,3.4069,3.6322,219455,0
2009-03-09,3.5166,3.7113,3.1027,3.2244,193599,0
2009-03-10,3.3888,3.9547,3.3888,3.9239,185524,0
2009-03-11,3.8329,3.9547,3.541,3.7052,207283,0
2009-03-12,3.6806,4.1918,3.5287,4.1613,139547,0
2009-03-13,4.2465,4.2587,3.9665,3.9788,64952,0
2009-03-16,3.9911,4.2161,3.8755,3.8998,111375,0
2009-03-17,3.9547,3.9547,3.7113,3.8937,71217,0
2009-03-18,3.8937,4.2649,3.8447,4.1613,76697,0
2009-03-19,4.5264,4.6845,4.2587,4.3925,135766,0
2009-03-20,4.4108,4.4108,3.9607,4.0822,67244,0
2009-03-23,4.2343,4.8669,4.2161,4.7455,245228,0
2009-03-24,4.5692,4.6845,4.2587,4.4535,136541,0
2009-03-25,4.5751,4.8126,4.4474,4.5692,97948,0
2009-03-26,4.715,4.8243,4.5992,4.6785,90343,0
2009-03-27,5.0617,5.0617,4.5933,4.8243,185103,0
2009-03-30,4.6543,4.6663,4.2587,4.3195,91757,0
2009-03-31,4.4474,4.5692,4.3317,4.508,58020,0
2009-04-01,4.5812,4.7574,4.4352,4.721,57439,0
2009-04-02,4.7758,5.1408,4.7758,5.0436,178177,0
2009-04-03,5.0436,5.0436,4.7819,4.9889,108379,0
2009-04-06,4.9889,4.9889,4.5326,4.7697,64726,0
2009-04-07,4.8368,4.8368,4.4228,4.4594,69550,0
2009-04-08,4.3256,4.5569,4.3256,4.5204,53425,0
2009-04-09,4.5569,4.7697,4.5569,4.5629,68875,0
2009-04-13,4.5569,4.6785,4.4474,4.5445,87256,0
2009-04-14,4.5445,4.7455,4.4108,4.5204,110443,0
2009-04-15,4.5812,4.5812,4.4776,4.4959,33241,0
2009-04-16,4.4718,4.6056,4.441,4.5264,89635,0
2009-04-17,4.5629,5.2322,4.5505,5.2141,242543,0
2009-04-20,5.3052,5.3233,4.8669,5.1104,230357,0
2009-04-21,5.0192,5.3112,5.0192,5.1956,105888,0
2009-04-22,5.1775,5.5302,5.1714,5.3538,140030,0
2009-04-23,5.3843,5.6276,5.2625,5.4997,74800,0
2009-04-24,5.5363,5.9378,5.3233,5.6519,158646,0
2009-04-27,5.7737,5.9743,5.5363,5.9317,215500,0
2009-04-28,5.6276,5.719,5.3173,5.6397,195111,0
2009-04-29,5.8648,5.9012,5.6459,5.81,294914,0
2009-04-30,5.8346,6.0229,5.8161,5.8953,291742,0
2009-05-01,5.8953,6.0473,5.8404,5.8709,212291,0
2009-05-04,5.8771,6.2056,5.8771,6.1753,313969,0
2009-05-05,6.2605,6.2605,5.95,6.2179,116121,0
2009-05-06,6.2724,6.5341,6.2116,6.4367,108688,0
2009-05-07,6.5707,6.6375,6.0413,6.0656,143543,0
2009-05-08,6.3881,6.6254,6.078,6.6254,135248,0
2009-05-11,6.5341,6.6862,6.3881,6.5949,133410,0
2009-05-12,6.5766,6.5766,6.0838,6.461,332261,0
2009-05-13,6.5341,6.54,5.6763,5.8283,781064,0
2009-05-14,5.7859,6.0838,5.0558,5.7795,707725,0
2009-05-15,5.8042,6.2605,5.8042,6.1753,351572,0
2009-05-18,6.2481,6.6435,6.1873,6.6375,883220,0
2009-05-19,6.5949,6.9662,6.5341,6.9237,231411,0
2009-05-20,7.0087,7.6044,6.9599,7.185,642586,0
2009-05-21,7.185,7.2947,6.9965,7.1425,161092,0
2009-05-22,7.3738,7.3738,7.0389,7.1486,73939,0
2009-05-26,7.0939,7.4828,6.8444,7.4774,222647,0
2009-05-27,7.513,7.5433,7.246,7.3738,113595,0
2009-05-28,7.5686,7.5686,7.0573,7.3676,114471,0
2009-05-29,7.4953,7.5742,7.3492,7.5686,105909,0
2009-06-01,7.5686,8.0067,7.5196,7.9643,231192,0
2009-06-02,7.903,8.0306,7.7574,7.903,143997,0
2009-06-03,7.8848,7.8848,7.2336,7.3129,199957,0
2009-06-04,7.3008,7.9393,7.3008,7.9212,116434,0
2009-06-05,7.9212,8.1526,7.7867,7.897,141175,0
2009-06-08,7.878,7.9096,7.1669,7.1789,283592,0
2009-06-09,7.1971,7.5986,7.1789,7.2764,216792,0
2009-06-10,7.4585,7.4585,6.729,6.9051,507067,0
2009-06-11,6.9356,7.2824,6.5707,7.2155,276616,0
2009-06-12,7.0209,7.3738,6.9599,6.9965,131204,0
2009-06-15,7.0815,7.0815,6.6132,6.8324,174537,0
2009-06-16,6.82,6.9356,6.4674,6.4674,118349,0
2009-06-17,6.3942,6.5828,6.0838,6.5525,218346,0
2009-06-18,6.7531,6.9662,6.3515,6.8503,182799,0
2009-06-19,6.9356,7.2824,6.8931,7.1606,138387,0
2009-06-22,7.0573,7.0878,6.0838,6.0898,221219,0
2009-06-23,6.1145,6.2361,5.7553,5.95,300351,0
2009-06-24,5.9561,6.4428,5.9561,6.2605,123895,0
2009-06-25,6.2724,6.8077,6.2605,6.8077,127729,0
2009-06-26,6.9237,7.0754,6.7652,7.0754,97445,0
2009-06-29,7.1669,7.1669,6.7227,6.7652,81598,0
2009-06-30,6.7836,6.7896,6.461,6.7531,81428,0
2009-07-01,6.7347,6.9662,6.729,6.826,105953,0
2009-07-02,6.7106,6.8931,6.5279,6.7106,62883,0
2009-07-06,6.4428,6.6435,6.1263,6.3759,163367,0
2009-07-07,6.3394,6.3394,6.1263,6.1935,66587,0
2009-07-08,6.1691,6.1811,5.8346,5.8953,148943,0
2009-07-09,5.944,6.2298,5.944,6.0291,100390,0
2009-07-10,6.0838,6.1446,5.944,6.0413,85924,0
2009-07-13,6.1385,6.3942,6.0535,6.3394,143342,0
2009-07-14,6.4489,6.4489,6.2056,6.3212,50678,0
2009-07-15,6.5098,6.6799,6.1935,6.3881,219578,0
2009-07-16,6.3942,6.4428,6.1995,6.3881,124124,0
2009-07-17,6.3759,6.4976,6.2361,6.3697,175845,0
2009-07-20,5.6944,5.6944,4.8669,5.4086,920819,0
2009-07-21,5.2809,5.5973,5.2685,5.4755,413053,0
2009-07-22,5.5363,5.585,5.3843,5.5302,155601,0
2009-07-23,5.5547,5.9988,5.5424,5.7615,221316,0
2009-07-24,5.81,5.8346,5.5424,5.719,142565,0
2009-07-27,5.5547,5.8709,5.5243,5.8648,164376,0
2009-07-28,5.7978,5.9258,5.7128,5.8709,137182,0
2009-07-29,5.7859,5.8709,5.6519,5.8042,170446,0
2009-07-30,5.8161,6.2907,5.7919,6.2361,200488,0
2009-07-31,6.3089,6.6799,6.0962,6.6132,142147,0
2009-08-03,6.6315,6.6922,6.3456,6.4185,245396,0
2009-08-04,6.4127,6.4795,6.1203,6.2361,126421,0
2009-08-05,6.0838,6.1873,6.0229,6.1081,208002,0
2009-08-06,6.1081,6.1081,6.0229,6.0838,100619,0
2009-08-07,6.1203,6.3821,6.1203,6.1811,133950,0
2009-08-10,6.0838,6.3031,6.0838,6.0898,167227,0
2009-08-11,6.017,6.2361,6.017,6.1145,82682,0
2009-08-12,6.0898,6.3272,6.0898,6.2605,112065,0
2009-08-13,6.4247,6.5037,6.3151,6.4247,74249,0
2009-08-14,6.3394,6.4185,6.0898,6.2907,91897,0
2009-08-17,6.1327,6.1327,5.6276,5.7311,192505,0
2009-08-18,5.7615,5.9683,5.7248,5.7919,102781,0
2009-08-19,5.7248,5.9258,5.6884,5.9258,64392,0
2009-08-20,5.8586,5.9258,5.7005,5.7128,80889,0
2009-08-21,5.7311,6.0535,5.6884,5.9317,113018,0
2009-08-24,5.9378,5.9743,5.8648,5.9196,81692,0
2009-08-25,5.9258,5.9317,5.7248,5.7369,130868,0
2009-08-26,5.7674,5.8771,5.7311,5.7978,60509,0
2009-08-27,5.7674,5.8648,5.5182,5.5973,110297,0
2009-08-28,5.5973,5.719,5.5424,5.719,60327,0
2009-08-31,5.6337,5.7859,5.5058,5.5363,85365,0
2009-09-01,5.5243,5.585,5.3414,5.3477,139151,0
2009-09-02,5.4693,5.4693,5.2018,5.2322,121303,0
2009-09-03,5.3052,5.4269,5.1714,5.3477,86887,0
2009-09-04,5.3233,5.4328,5.1714,5.3843,73938,0
2009-09-08,5.3781,5.6155,5.3295,5.5668,100572,0
2009-09-09,5.6276,5.8771,5.5483,5.7674,140499,0
2009-09-10,5.9135,5.9135,5.6397,5.7068,69232,0
2009-09-11,5.7068,6.1691,5.7068,6.1019,159918,0
2009-09-14,6.0898,6.1935,6.0047,6.1446,51087,0
2009-09-15,6.1263,6.3881,6.1019,6.3089,84782,0
2009-09-16,6.3272,6.3759,6.1995,6.2846,58762,0
2009-09-17,6.2237,6.2605,5.8953,6.0838,158448,0
2009-09-18,6.078,6.1629,6.0656,6.1385,205570,0
2009-09-21,6.1263,6.2056,5.9866,6.1629,42454,0
2009-09-22,6.1446,6.3821,6.1385,6.242,64115,0
2009-09-23,6.3272,6.3272,6.1263,6.1508,37736,0
2009-09-24,6.1811,6.2846,5.9805,6.1327,87054,0
2009-09-25,6.0595,6.3456,5.9926,6.1446,93036,0
2009-09-28,6.1019,6.2116,6.1019,6.1569,37305,0
2009-09-29,6.1385,6.2361,6.0595,6.1629,72709,0
2009-09-30,6.1385,6.2481,6.0898,6.1753,69980,0
2009-10-01,6.1629,6.2056,6.0229,6.1145,125879,0
2009-10-02,6.0838,6.1873,5.9926,6.0838,52725,0
2009-10-05,6.0656,6.1145,6.0413,6.0838,69039,0
2009-10-06,6.0962,6.1995,6.0229,6.1327,178811,0
2009-10-07,6.1569,6.1569,6.0595,6.1385,101452,0
2009-10-08,6.078,6.2056,6.078,6.1385,139710,0
2009-10-09,6.1569,6.2056,6.1508,6.1935,116621,0
2009-10-12,6.2056,6.4127,6.2056,6.2481,193197,0
2009-10-13,6.3821,6.5707,6.3456,6.5098,160677,0
2009-10-14,6.5707,6.6618,6.3515,6.6618,170719,0
2009-10-15,6.6192,6.747,6.4185,6.6315,197549,0
2009-10-16,6.6069,6.7531,6.461,6.7166,139487,0
2009-10-19,6.814,6.814,6.5159,6.7652,132980,0
2009-10-20,6.82,6.8564,6.5766,6.6682,247420,0
2009-10-21,6.7347,6.8869,6.6922,6.7896,215495,0
2009-10-22,6.7896,6.8444,6.5828,6.6618,213477,0
2009-10-23,6.6682,6.6862,6.4489,6.461,82241,0
2009-10-26,6.461,6.6862,6.2361,6.4247,177613,0
2009-10-27,6.3942,6.6132,6.2481,6.3456,132328,0
2009-10-28,6.2968,6.2968,5.8404,5.8709,217491,0
2009-10-29,5.9012,6.1873,5.8771,6.1446,162621,0
2009-10-30,6.1145,6.2237,5.8953,6.0838,148650,0
2009-11-02,6.0656,6.0838,5.8892,6.0109,92333,0
2009-11-03,5.9926,6.1691,5.9378,6.0229,70938,0
2009-11-04,6.0473,6.1873,6.0229,6.1569,91955,0
2009-11-05,6.1629,6.2663,6.0898,6.2605,60440,0
2009-11-06,6.1995,6.3031,6.1753,6.2056,32251,0
2009-11-09,6.2361,6.3881,6.2361,6.3272,62188,0
2009-11-10,6.2785,6.3089,6.1753,6.2481,42468,0
2009-11-11,6.2968,6.4549,6.2968,6.4428,72804,0
2009-11-12,6.3759,6.4976,6.242,6.3821,54818,0
2009-11-13,6.3881,6.5707,6.3881,6.5707,85099,0
2009-11-16,6.6009,6.7045,6.6009,6.6981,53088,0
2009-11-17,6.6922,7.0694,6.6922,6.9477,165809,0
2009-11-18,6.9662,7.2947,6.9662,7.2947,129737,0
2009-11-19,7.1911,7.2883,7.0635,7.1606,47006,0
2009-11-20,7.0754,7.2094,7.0026,7.1911,67076,0
2009-11-23,7.2034,7.5986,7.2034,7.4281,116932,0
2009-11-24,7.4774,7.5742,7.3187,7.5559,92492,0
2009-11-25,7.5625,7.5868,7.4468,7.5433,28980,0
2009-11-27,7.3858,7.5433,7.1425,7.5014,29951,0
2009-11-30,7.5686,7.5686,7.3008,7.4585,34895,0
2009-12-01,7.5076,7.5986,7.3919,7.4468,53311,0
2009-12-02,7.4532,7.4774,7.1971,7.3373,72908,0
2009-12-03,7.4101,7.4649,7.2582,7.2702,138131,0
2009-12-04,7.3553,7.4345,7.1242,7.2155,41029,0
2009-12-07,7.1547,7.2764,7.1486,7.1789,48879,0
2009-12-08,7.1789,7.2883,7.173,7.1789,52393,0
2009-12-09,7.2336,7.2702,7.1789,7.2275,60867,0
2009-12-10,7.2275,7.2764,7.2094,7.2582,37714,0
2009-12-11,7.2275,7.3008,7.2155,7.2702,29902,0
2009-12-14,7.4468,7.4468,7.2764,7.4101,41196,0
2009-12-15,7.3553,7.5433,7.3187,7.4281,93060,0
2009-12-16,7.4281,7.4828,7.3553,7.3798,36089,0
2009-12-17,7.3066,7.4101,7.2336,7.252,39657,0
2009-12-18,7.3008,7.3248,7.2275,7.2399,49306,0
2009-12-21,7.3738,7.3738,7.2399,7.3187,75557,0
2009-12-22,7.2947,7.4165,7.2764,7.3434,44307,0
2009-12-23,7.4226,7.5986,7.4226,7.5742,123356,0
2009-12-24,7.5742,7.897,7.4828,7.8905,52454,0
2009-12-28,7.9577,8.4818,7.9577,8.2067,178144,0
2009-12-29,8.2439,8.3229,7.9816,8.0977,52164,0
2009-12-30,7.9393,8.1576,7.8424,7.9999,75252,0
2009-12-31,7.7083,8.0913,7.5625,7.7867,37686,0
2010-01-04,7.7629,8.1771,7.7629,8.1036,54648,0
2010-01-05,8.1036,8.1095,7.9694,7.9694,44128,0
2010-01-06,7.9577,8.5173,7.9577,8.5057,109863,0
2010-01-07,8.4504,8.6031,8.3953,8.5476,111987,0
2010-01-08,8.5476,8.7728,8.5173,8.5736,99187,0
2010-01-11,8.2378,8.7866,8.2378,8.5969,101083,0
2010-01-12,8.4923,8.4923,8.2119,8.2801,68971,0
2010-01-13,8.335,8.4993,8.2681,8.4015,149859,0
2010-01-14,8.3953,8.4993,8.335,8.3901,142562,0
2010-01-15,8.3534,8.8041,8.3534,8.7297,100460,0
2010-01-19,8.9993,9.728,8.7866,9.1258,402001,0
2010-01-20,9.2183,9.3932,9.1885,9.2472,200517,0
2010-01-21,9.2589,9.4292,9.084,9.2784,224722,0
2010-01-22,9.3027,9.544,9.175,9.2784,215266,0
2010-01-25,9.4292,9.51,9.2784,9.4914,212470,0
2010-01-26,9.4603,9.589,9.3766,9.4681,411393,0
2010-01-27,9.3367,9.3367,8.4443,8.8327,268294,0
2010-01-28,9.0347,9.0347,8.335,8.4373,164077,0
2010-01-29,8.7123,8.8394,8.255,8.4076,135191,0
2010-02-01,8.621,8.706,8.4626,8.706,85761,0
2010-02-02,8.8327,8.9733,8.7297,8.9388,113922,0
2010-02-03,8.9018,9.0477,8.7967,9.0422,99435,0
2010-02-04,8.9603,9.1137,8.335,8.3849,254836,0
2010-02-05,8.2801,8.3534,7.5742,8.2187,421239,0
2010-02-08,8.4015,8.4015,8.0306,8.1952,93309,0
2010-02-09,8.4565,8.7967,8.3849,8.7006,92130,0
2010-02-10,8.8327,9.1137,8.7123,8.9556,195629,0
2010-02-11,8.9788,9.3436,8.951,9.2657,117617,0
2010-02-12,9.1394,9.2472,9.07,9.2125,80035,0
2010-02-16,9.4,9.708,9.2531,9.699,233641,0
2010-02-17,9.849,9.849,9.3766,9.763,176516,0
2010-02-18,9.855,10.232,9.577,10.183,219421,0
2010-02-19,10.159,10.691,10.159,10.641,259522,0
2010-02-22,10.909,11.619,10.889,11.481,344575,0
2010-02-23,11.475,11.529,10.951,11.406,349942,0
2010-02-24,11.284,11.619,11.098,11.56,185602,0
2010-02-25,11.591,11.591,11.153,11.481,185146,0
2010-02-26,11.547,11.863,11.354,11.643,122043,0
2010-03-01,11.68,12.168,11.529,11.985,211855,0
2010-03-02,12.405,12.405,11.907,11.973,178229,0
2010-03-03,12.005,12.005,11.475,11.68,237330,0
2010-03-04,11.802,11.802,11.378,11.566,121071,0
2010-03-05,11.643,11.998,11.591,11.881,191798,0
2010-03-08,12.058,12.441,11.887,12.441,219959,0
2010-03-09,12.441,12.891,12.393,12.801,297993,0
2010-03-10,13.001,13.537,12.867,13.027,303557,0
2010-03-11,13.087,13.286,12.903,13.136,167221,0
2010-03-12,13.172,13.384,13.143,13.378,138555,0
2010-03-15,13.233,13.529,12.977,13.416,193986,0
2010-03-16,13.529,14.297,13.39,14.297,394644,0
2010-03-17,14.302,15.021,13.86,14.023,558084,0
2010-03-18,13.889,14.162,13.524,13.579,336187,0
2010-03-19,13.529,13.64,12.642,12.867,505239,0
2010-03-22,12.672,13.56,12.241,13.507,350009,0
2010-03-23,13.495,14.115,13.245,14.036,348201,0
2010-03-24,14.152,14.6,13.999,14.274,227550,0
2010-03-25,14.461,14.779,13.767,14.089,269346,0
2010-03-26,14.333,14.741,14.104,14.145,132840,0
2010-03-29,14.368,14.893,14.089,14.8,257780,0
2010-03-30,14.936,14.953,14.509,14.948,144171,0
2010-03-31,15.051,15.458,14.747,14.881,352431,0
2010-04-01,15.156,15.78,15.131,15.653,159420,0
2010-04-05,15.673,16.054,15.673,15.941,247366,0
2010-04-06,16.007,16.56,15.946,16.221,185799,0
2010-04-07,16.427,16.427,16.128,16.285,138822,0
2010-04-08,16.427,16.427,15.653,15.696,243792,0
2010-04-09,15.569,15.69,13.47,14.936,1454349,0
2010-04-12,14.833,15.276,14.127,14.297,486170,0
2010-04-13,14.292,14.837,14.235,14.578,258540,0
2010-04-14,14.893,15.058,14.697,15.009,129655,0
2010-04-15,14.814,15.058,14.479,14.542,145883,0
2010-04-16,13.384,13.384,11.309,12.617,1730969,0
2010-04-19,12.381,13.111,12.381,13.006,577508,0
2010-04-20,13.111,13.652,13.07,13.427,223792,0
2010-04-21,13.457,13.621,12.857,12.921,349354,0
2010-04-22,12.801,13.465,12.777,13.433,204008,0
2010-04-23,13.418,13.757,13.161,13.751,170319,0
2010-04-26,13.962,14.235,13.865,13.938,241305,0
2010-04-27,13.803,13.92,12.928,12.953,302071,0
2010-04-28,12.996,13.269,12.897,12.959,114395,0
2010-04-29,13.143,13.143,12.777,12.851,221647,0
2010-04-30,12.795,12.964,11.948,12.045,249187,0
2010-05-03,12.35,12.35,11.51,11.863,325084,0
2010-05-04,11.649,11.901,11.481,11.529,221665,0
2010-05-05,11.309,11.773,10.987,11.591,251422,0
2010-05-06,11.419,11.948,10.179,11.335,542865,0
2010-05-07,11.104,11.406,10.495,10.691,308384,0
2010-05-10,11.868,11.868,11.072,11.322,225742,0
2010-05-11,11.11,11.487,11.11,11.328,204575,0
2010-05-12,11.56,12.103,11.255,11.998,88650,0
2010-05-13,11.901,12.022,11.275,11.591,104124,0
2010-05-14,11.406,11.535,10.769,11.03,103560,0
2010-05-17,10.979,11.182,9.957,10.635,262318,0
2010-05-18,10.886,11.134,10.377,10.739,167156,0
2010-05-19,10.538,10.599,9.777,10.35,242510,0
2010-05-20,9.972,10.099,9.582,9.672,305627,0
2010-05-21,9.3367,10.183,9.3076,9.972,183655,0
2010-05-24,9.922,11.134,9.922,10.812,232430,0
2010-05-25,10.495,10.708,10.227,10.677,153240,0
2010-05-26,10.922,11.104,10.371,10.744,181931,0
2010-05-27,11.072,11.832,11.025,11.821,136318,0
2010-05-28,11.699,11.846,11.523,11.657,114976,0
2010-06-01,11.498,11.498,10.377,10.377,167351,0
2010-06-02,10.411,11.2,10.411,11.169,125397,0
2010-06-03,11.354,11.462,10.798,11.062,78246,0
2010-06-04,10.685,10.685,10.037,10.153,137622,0
2010-06-07,10.043,10.979,10.043,10.191,119496,0
2010-06-08,10.344,10.603,9.874,10.043,125663,0
2010-06-09,10.099,10.462,9.819,9.84,108524,0
2010-06-10,10.322,10.554,10.086,10.548,108177,0
2010-06-11,10.548,11.742,10.337,11.68,169908,0
2010-06-14,11.773,11.912,11.134,11.244,139993,0
2010-06-15,11.212,11.68,11.196,11.594,93206,0
2010-06-16,11.56,11.619,11.431,11.578,60640,0
2010-06-17,11.566,11.566,10.854,10.979,85296,0
2010-06-18,11.012,11.761,11.012,11.455,121531,0
2010-06-21,11.542,12.332,11.431,11.578,175552,0
2010-06-22,11.585,11.965,11.51,11.51,93900,0
2010-06-23,11.469,11.756,11.196,11.585,104646,0
2010-06-24,11.39,11.56,11.231,11.4,77538,0
2010-06-25,11.28,11.601,11.145,11.438,97626,0
2010-06-28,11.455,11.487,11.03,11.25,83398,0
2010-06-29,10.823,11.255,10.037,10.105,191414,0
2010-06-30,10.255,10.827,10.126,10.576,133413,0
2010-07-01,10.659,10.672,9.757,10.319,135326,0
2010-07-02,10.35,10.35,9.863,10.105,66189,0
2010-07-06,10.495,10.616,9.802,9.849,128050,0
2010-07-07,10.043,10.513,9.802,10.337,192516,0
2010-07-08,10.538,10.922,10.063,10.854,143304,0
2010-07-09,10.886,11.395,10.702,11.196,236509,0
2010-07-12,11.348,11.431,10.987,11.042,118675,0
2010-07-13,11.175,11.255,11.042,11.169,82366,0
2010-07-14,11.035,11.291,11.035,11.231,52874,0
2010-07-15,11.275,11.275,10.903,11.165,30780,0
2010-07-16,11.438,11.948,11.335,11.444,257872,0
2010-07-19,11.711,11.816,11.469,11.591,207638,0
2010-07-20,11.498,12.3,11.498,12.284,235297,0
2010-07-21,12.412,13.104,12.258,12.959,316777,0
2010-07-22,13.098,13.902,13.098,13.652,370210,0
2010-07-23,13.684,14.736,13.684,14.729,433534,0
2010-07-26,15.07,15.333,14.754,15.204,589868,0
2010-07-27,15.288,15.679,14.936,15.137,547652,0
2010-07-28,14.492,14.492,13.451,13.935,425172,0
2010-07-29,14.138,14.6,13.907,14.455,258958,0
2010-07-30,14.558,14.96,14.169,14.795,340247,0
2010-08-02,15.214,15.214,14.052,14.439,327488,0
2010-08-03,14.394,14.595,14.131,14.588,137151,0
2010-08-04,14.789,14.873,14.169,14.595,178849,0
2010-08-05,14.649,14.873,14.425,14.729,132777,0
2010-08-06,14.724,14.844,14.321,14.583,139182,0
2010-08-09,14.873,15.025,14.36,14.924,259187,0
2010-08-10,14.784,15.119,14.588,14.985,167954,0
2010-08-11,14.912,14.912,13.907,13.992,245674,0
2010-08-12,13.987,14.122,13.567,13.974,169637,0
2010-08-13,14.012,14.887,13.999,14.285,213251,0
2010-08-16,14.505,14.852,14.449,14.784,226254,0
2010-08-17,14.907,16.054,14.9,15.812,692164,0
2010-08-18,15.896,16.543,15.825,16.336,524990,0
2010-08-19,16.427,16.731,15.575,15.92,371169,0
2010-08-20,15.825,15.969,15.088,15.434,267668,0
2010-08-23,15.617,16.116,15.543,15.771,392160,0
2010-08-24,15.69,15.92,15.515,15.612,265674,0
2010-08-25,15.374,15.451,13.81,14.176,869452,0
2010-08-26,14.341,14.858,14.268,14.572,335152,0
2010-08-27,14.705,15.269,14.405,15.239,260429,0
2010-08-30,15.995,16.123,15.458,15.964,467301,0
2010-08-31,16.126,16.701,15.764,16.597,573175,0
2010-09-01,16.804,17.656,16.519,17.65,736946,0
2010-09-02,17.765,17.943,16.863,17.13,598213,0
2010-09-03,17.782,17.782,17.198,17.679,439375,0
2010-09-07,17.978,18.853,17.569,17.643,979369,0
2010-09-08,18.191,18.732,18.081,18.531,734828,0
2010-09-09,19.146,19.146,17.973,18.349,590392,0
2010-09-10,18.599,19.127,18.355,18.923,483297,0
2010-09-13,19.183,20.23,19.183,19.936,777199,0
2010-09-14,20.077,20.806,19.724,20.467,798186,0
2010-09-15,20.242,20.504,18.081,18.435,1283884,0
2010-09-16,18.295,19.628,18.232,19.578,682425,0
2010-09-17,19.949,20.321,19.473,20.04,669055,0
2010-09-20,20.278,20.558,19.987,20.504,612392,0
2010-09-21,20.629,20.629,20.107,20.551,414194,0
2010-09-22,20.526,20.866,20.175,20.538,439760,0
2010-09-23,20.102,20.624,19.621,20.18,466543,0
2010-09-24,20.685,20.685,20.175,20.58,380883,0
2010-09-27,20.685,21.738,20.595,21.531,696645,0
2010-09-28,21.896,22.644,21.294,22.517,672575,0
2010-09-29,22.783,23.95,22.753,23.168,887212,0
2010-09-30,23.295,23.509,21.306,22.084,1162557,0
2010-10-01,22.406,23.216,22.363,23.144,688443,0
2010-10-04,23.278,23.418,22.285,22.936,517221,0
2010-10-05,23.3,23.727,23.222,23.704,592306,0
2010-10-06,23.727,24.608,23.574,24.257,751177,0
2010-10-07,24.633,24.638,23.459,24.237,432635,0
2010-10-08,24.336,25.29,24.279,25.181,633778,0
2010-10-11,25.46,26.513,25.43,26.149,772716,0
2010-10-12,26.031,26.162,23.362,25.68,1984304,0
2010-10-13,26.082,26.617,25.34,25.911,793404,0
2010-10-14,26.179,26.179,25.613,25.911,364825,0
2010-10-15,26.095,26.1,25.369,25.76,392145,0
2010-10-18,25.854,25.854,24.986,25.077,826317,0
2010-10-19,24.791,24.791,22.096,22.565,2198880,0
2010-10-20,22.772,24.567,22.772,24.451,1077201,0
2010-10-21,24.919,25.724,24.53,25.356,870836,0
2010-10-22,25.248,25.585,24.5,25.31,541674,0
2010-10-25,25.984,25.984,25.369,25.596,509286,0
2010-10-26,25.854,25.854,25.382,25.735,482416,0
2010-10-27,25.065,25.485,24.756,25.419,389317,0
2010-10-28,25.43,25.846,24.885,24.95,315429,0
2010-10-29,24.936,25.347,24.891,25.202,264232,0
2010-11-01,25.401,25.551,23.969,24.411,747632,0
2010-11-02,24.712,24.712,22.691,23.367,1087392,0
2010-11-03,23.429,24.311,23.312,23.934,489586,0
2010-11-04,24.543,25.095,24.426,25.003,618003,0
2010-11-05,24.836,25.43,24.791,25.346,344752,0
2010-11-08,25.65,26.683,25.401,26.581,820965,0
2010-11-09,26.927,27.074,25.633,25.875,629940,0
2010-11-10,26.312,26.391,24.646,26.135,512406,0
2010-11-11,26.264,27.037,26.1,26.842,388951,0
2010-11-12,26.258,26.842,25.551,25.782,436034,0
2010-11-15,25.946,26.453,25.79,25.961,303752,0
2010-11-16,25.795,25.825,23.574,24.396,881163,0
2010-11-17,24.403,25.059,23.727,24.347,687787,0
2010-11-18,24.78,25.248,24.67,25.095,399877,0
2010-11-19,24.885,25.809,24.396,25.778,391187,0
2010-11-22,25.838,26.768,25.795,26.677,456137,0
2010-11-23,26.367,26.599,25.577,26.264,324976,0
2010-11-24,26.721,26.982,26.374,26.891,305730,0
2010-11-26,26.464,27.499,26.374,27.436,247350,0
2010-11-29,27.652,28.49,26.793,28.393,513582,0
2010-11-30,27.984,29.062,27.831,28.758,547025,0
2010-12-01,29.253,29.33,28.296,28.477,530645,0
2010-12-02,28.594,29.574,28.583,29.384,476694,0
2010-12-03,29.253,30.406,29.203,30.311,476371,0
2010-12-06,30.796,32.732,30.687,32.354,1011379,0
2010-12-07,32.95,33.45,29.52,30.274,1589291,0
2010-12-08,30.42,31.94,30.42,31.546,741692,0
2010-12-09,32.7,32.7,31.819,32.088,425292,0
2010-12-10,32.426,33.304,31.95,33.219,464094,0
2010-12-13,33.923,35.147,33.273,34.338,638945,0
2010-12-14,34.683,35.25,33.949,34.332,624604,0
2010-12-15,33.857,34.911,32.05,32.342,1058603,0
2010-12-16,32.252,32.398,27.079,27.779,4590665,0
2010-12-17,28.228,29.343,27.146,28.52,1247925,0
2010-12-20,29.507,30.115,28.654,29.932,1050870,0
2010-12-21,30.366,30.632,29.52,29.835,582956,0
2010-12-22,29.819,29.819,27.597,28.126,1133357,0
2010-12-23,27.853,27.92,25.048,25.109,2770598,0
2010-12-27,24.885,26.397,23.787,25.73,1858151,0
2010-12-28,25.802,25.918,24.487,24.56,1056452,0
2010-12-29,24.555,25.284,24.249,24.468,772353,0
2010-12-30,24.456,24.637,23.573,23.864,1035754,0
2010-12-31,24.096,24.198,23.345,23.417,599143,0
2011-01-03,23.677,24.919,23.423,24.523,887337,0
2011-01-04,24.536,24.907,23.362,23.946,744087,0
2011-01-05,23.763,23.877,23.124,23.704,889430,0
2011-01-06,23.642,23.753,21.799,22.017,1347234,0
2011-01-07,21.969,22.893,21.75,22.036,1019399,0
2011-01-10,22.277,22.816,21.762,22.546,698824,0
2011-01-11,22.779,23.118,22.256,22.809,517219,0
2011-01-12,22.984,24.025,22.827,23.892,1225392,0
2011-01-13,24.158,25.328,23.923,24.894,1680222,0
2011-01-14,24.592,25.401,24.592,25.041,941508,0
2011-01-18,25.095,25.704,24.73,25.425,892784,0
2011-01-19,25.558,25.613,22.711,23.088,1811351,0
2011-01-20,22.79,22.906,21.335,21.615,1742315,0
2011-01-21,21.75,22.389,21.356,21.835,1136641,0
2011-01-24,21.75,22.499,21.627,21.762,1078211,0
2011-01-25,21.885,21.885,20.715,21.195,798183,0
2011-01-26,20.735,21.782,20.685,21.689,817433,0
2011-01-27,21.562,21.573,20.655,20.892,664881,0
2011-01-28,20.886,20.898,19.59,20.203,727567,0
2011-01-31,20.202,20.376,19.82,20.28,274390,0
2011-02-01,20.278,21.117,20.156,20.989,423000,0
2011-02-02,20.91,21.403,20.696,21.129,242519,0
2011-02-03,20.948,21.72,20.532,21.664,338869,0
2011-02-04,21.664,21.75,21.141,21.245,232107,0
2011-02-07,21.294,21.58,20.532,20.72,383489,0
2011-02-08,20.685,20.854,20.209,20.715,215605,0
2011-02-09,20.532,20.898,20.111,20.316,246074,0
2011-02-10,20.077,20.892,19.821,20.595,359943,0
2011-02-11,20.71,20.837,20.424,20.794,162350,0
2011-02-14,20.861,21.385,20.685,21.3,268864,0
2011-02-15,21.306,21.409,20.964,20.983,175379,0
2011-02-16,21.062,21.562,20.958,21.507,220655,0
2011-02-18,23.41,23.418,22.187,22.25,509503,0
2011-02-22,22.206,22.348,21.08,21.373,464143,0
2011-02-23,21.556,21.598,20.23,20.69,432556,0
2011-02-24,20.69,21.054,20.538,21.027,182527,0
2011-02-25,21.136,21.944,21.027,21.902,198256,0
2011-02-28,21.934,22.849,21.902,22.799,410129,0
2011-03-01,23.118,23.118,22.206,22.766,382653,0
2011-03-02,22.406,23.112,22.073,22.632,430915,0
2011-03-03,22.711,23.874,22.558,23.715,452350,0
2011-03-04,23.787,23.877,22.79,23.088,269939,0
2011-03-07,23.1,23.551,22.352,22.734,201288,0
2011-03-08,22.729,22.966,22.363,22.783,107427,0
2011-03-09,22.797,22.87,22.237,22.297,189994,0
2011-03-10,22.054,22.067,21.039,21.195,512219,0
2011-03-11,20.995,21.896,20.866,21.782,203132,0
2011-03-14,21.72,21.933,21.117,21.641,183763,0
2011-03-15,20.983,21.75,20.71,21.672,261512,0
2011-03-16,21.768,22.029,20.97,21.417,219291,0
2011-03-17,21.995,22.445,21.519,21.806,305999,0
2011-03-18,22.006,22.419,21.72,21.799,161251,0
2011-03-21,22.237,22.753,22.012,22.517,368783,0
2011-03-22,22.517,22.62,21.908,22.479,146565,0
2011-03-23,22.572,23.088,22.297,22.931,165015,0
2011-03-24,22.999,23.357,22.852,23.094,195066,0
2011-03-25,23.29,23.916,23.235,23.604,276133,0
2011-03-28,23.733,24.945,23.733,24.574,507764,0
2011-03-29,24.652,25.24,24.336,25.003,306100,0
2011-03-30,25.169,25.333,24.706,25.31,315401,0
2011-03-31,25.428,25.447,24.879,25.026,186528,0
2011-04-01,25.425,25.565,25.077,25.265,227761,0
2011-04-04,25.406,25.551,25.248,25.26,203650,0
2011-04-05,25.2,25.46,25.139,25.443,156680,0
2011-04-06,25.485,25.514,24.093,24.462,397554,0
2011-04-07,24.506,24.632,23.81,24.395,149747,0
2011-04-08,24.486,24.486,23.927,24.31,125536,0
2011-04-11,24.342,24.389,23.928,24.141,182060,0
2011-04-12,23.967,23.967,23.183,23.511,353882,0
2011-04-13,21.598,22.322,20.68,21.664,1297922,0
2011-04-14,21.007,22.394,20.989,22.17,273346,0
2011-04-15,22.074,22.142,21.362,21.6,376508,0
2011-04-18,21.054,21.136,20.489,20.741,503981,0
2011-04-19,20.741,21.403,20.515,21.202,354502,0
2011-04-20,21.581,21.678,21.08,21.307,177104,0
2011-04-21,21.403,21.475,21.136,21.385,183202,0
2011-04-25,21.417,21.417,21.1,21.18,193485,0
2011-04-26,21.281,21.417,20.837,20.964,222168,0
2011-04-27,21.039,21.42,20.892,21.276,216982,0
2011-04-28,21.263,21.446,21.032,21.367,197664,0
2011-04-29,21.333,21.677,21.268,21.594,134298,0
2011-05-02,21.659,21.989,20.866,21.367,225983,0
2011-05-03,21.367,21.367,20.661,20.958,187389,0
2011-05-04,20.854,20.854,18.643,19.192,622866,0
2011-05-05,18.791,18.886,17.808,18.272,529216,0
2011-05-06,18.565,18.869,18.278,18.528,216533,0
2011-05-09,19.436,19.625,18.395,19.426,337343,0
2011-05-10,19.498,19.911,19.376,19.673,178743,0
2011-05-11,19.471,19.648,19.075,19.272,193330,0
2011-05-12,18.919,20.216,18.772,19.502,269653,0
2011-05-13,19.625,19.837,19.288,19.405,159433,0
2011-05-16,19.277,19.837,18.919,19.01,165908,0
2011-05-17,19.181,19.442,18.892,19.352,141974,0
2011-05-18,19.204,19.613,19.003,19.544,151266,0
2011-05-19,19.803,19.918,19.284,19.515,139334,0
2011-05-20,19.526,19.601,19.071,19.192,162547,0
2011-05-23,18.82,18.82,18.43,18.754,211975,0
2011-05-24,18.875,18.985,18.552,18.675,109938,0
2011-05-25,18.625,19.021,18.498,18.973,133435,0
2011-05-26,18.827,19.01,18.68,18.852,97435,0
2011-05-27,19.039,19.613,18.808,19.613,144025,0
2011-05-31,19.787,20.118,19.434,19.848,110414,0
2011-06-01,19.613,19.965,19.308,19.355,194779,0
2011-06-02,19.426,19.723,19.106,19.502,235213,0
2011-06-03,19.174,19.534,19.118,19.272,159303,0
2011-06-06,19.161,19.352,18.504,18.584,270300,0
2011-06-07,18.528,18.875,18.498,18.59,176162,0
2011-06-08,18.443,18.795,18.284,18.754,200291,0
2011-06-09,18.795,18.886,18.437,18.466,103533,0
2011-06-10,18.351,18.82,18.298,18.632,98105,0
2011-06-13,18.59,18.815,18.345,18.43,153240,0
2011-06-14,18.59,19.039,18.545,18.766,133220,0
2011-06-15,18.498,19.075,18.48,18.612,64693,0
2011-06-16,18.476,18.885,18.283,18.469,143192,0
2011-06-17,18.709,18.709,18.298,18.326,102707,0
2011-06-20,18.284,18.417,17.828,18.192,210440,0
2011-06-21,18.29,19.033,18.29,18.961,107278,0
2011-06-22,18.875,19.221,18.766,18.82,104976,0
2011-06-23,18.466,19.192,17.955,19.065,151566,0
2011-06-24,19.027,19.075,18.709,18.906,65558,0
2011-06-27,18.852,19.346,18.802,19.161,110058,0
2011-06-28,19.259,19.632,19.215,19.551,114471,0
2011-06-29,19.668,20.325,19.49,20.124,207470,0
2011-06-30,20.214,20.531,20.214,20.4,92596,0
2011-07-01,20.401,20.669,20.197,20.481,74498,0
2011-07-05,20.481,20.805,20.408,20.712,145218,0
2011-07-06,20.78,21.189,20.625,21.105,168896,0
2011-07-07,21.239,21.265,20.872,21.161,145847,0
2011-07-08,20.932,21.259,20.932,21.259,71553,0
2011-07-11,21.049,21.202,20.496,20.88,135537,0
2011-07-12,20.811,20.991,20.451,20.761,85423,0
2011-07-13,20.854,21.049,20.781,21.049,93160,0
2011-07-14,21.1,21.294,20.759,21.001,135419,0
2011-07-15,21.018,21.018,20.601,20.872,101270,0
2011-07-18,20.288,20.288,18.43,18.795,551459,0
2011-07-19,18.94,19.301,18.94,19.127,185765,0
2011-07-20,19.171,19.377,18.736,18.91,115351,0
2011-07-21,18.947,19.083,18.854,18.905,109109,0
2011-07-22,18.91,19.134,18.6,19.022,170645,0
2011-07-25,19.12,19.481,19.004,19.383,138971,0
2011-07-26,19.481,19.489,18.823,18.98,229348,0
2011-07-27,18.786,19.004,18.358,18.792,275287,0
2011-07-28,18.743,18.929,18.543,18.854,113183,0
2011-07-29,18.587,19.026,18.49,18.746,178779,0
2011-08-01,18.917,18.961,18.512,18.73,209393,0
2011-08-02,18.725,19.041,18.264,18.32,131852,0
2011-08-03,18.418,18.532,17.394,18.189,232786,0
2011-08-04,17.824,18.189,17.774,17.896,382706,0
2011-08-05,18.09,18.252,15.954,16.623,420293,0
2011-08-08,15.823,15.823,12.586,13.331,714541,0
2011-08-09,13.917,14.897,13.414,14.754,500157,0
2011-08-10,14.624,15.145,14.033,14.231,197496,0
2011-08-11,14.231,15.213,14.177,15.003,253175,0
2011-08-12,15.22,15.6,14.909,15.313,115749,0
2011-08-15,15.836,16.271,15.724,16.158,136529,0
2011-08-16,16.152,16.233,15.674,15.699,104322,0
2011-08-17,15.798,15.997,15.594,15.768,78028,0
2011-08-18,14.909,14.909,14.289,14.518,214974,0
2011-08-19,14.313,15.115,14.045,14.251,197819,0
2011-08-22,14.999,14.999,13.785,13.917,210289,0
2011-08-23,14.258,14.878,13.984,14.878,181709,0
2011-08-24,14.81,15.145,14.538,15.047,88049,0
2011-08-25,15.306,15.524,14.973,15.096,134473,0
2011-08-26,14.979,15.588,14.48,15.569,108486,0
2011-08-29,15.854,16.736,15.81,16.525,191840,0
2011-08-30,16.438,16.761,16.394,16.687,107929,0
2011-08-31,16.853,17.32,16.709,16.955,176741,0
2011-09-01,16.99,16.99,16.002,16.064,181596,0
2011-09-02,15.701,15.844,15.034,15.515,194219,0
2011-09-06,14.649,15.333,14.598,15.047,138494,0
2011-09-07,15.799,15.825,15.424,15.453,125195,0
2011-09-08,15.356,16.394,15.282,16.389,183634,0
2011-09-09,16.152,16.71,15.71,16.096,136707,0
2011-09-12,15.954,16.121,14.991,15.209,203865,0
2011-09-13,15.345,15.682,15.203,15.624,89885,0
2011-09-14,15.687,15.99,15.375,15.692,115887,0
2011-09-15,15.749,15.878,15.432,15.612,82727,0
2011-09-16,15.735,15.843,15.454,15.6,73992,0
2011-09-19,15.469,15.537,15.064,15.263,123063,0
2011-09-20,15.37,15.524,14.909,14.916,115846,0
2011-09-21,14.973,15.084,14.207,14.276,176642,0
2011-09-22,13.736,13.952,13.547,13.759,202960,0
2011-09-23,13.686,13.81,13.338,13.507,116172,0
2011-09-26,13.853,13.959,13.114,13.518,179959,0
2011-09-27,13.965,14.246,13.747,13.93,159795,0
2011-09-28,13.936,14.276,12.815,12.915,162174,0
2011-09-29,13.387,13.612,12.897,13.119,115407,0
2011-09-30,12.888,13.167,12.808,12.954,112263,0
2011-10-03,12.907,12.997,12.214,12.232,220221,0
2011-10-04,12.196,12.699,11.711,12.578,285885,0
2011-10-05,12.565,13.385,12.41,13.226,125204,0
2011-10-06,13.283,13.475,13.043,13.185,290552,0
2011-10-07,13.314,13.378,12.906,13.043,84122,0
2011-10-10,13.529,14.146,13.294,14.011,139737,0
2011-10-11,13.803,14.32,13.803,14.195,109258,0
2011-10-12,14.306,14.661,14.306,14.44,171978,0
2011-10-13,14.525,14.786,14.476,14.649,138955,0
2011-10-14,14.893,14.92,14.506,14.778,199269,0
2011-10-17,15.064,15.126,14.78,15.126,541281,0
2011-10-18,15.171,15.844,14.925,15.727,362473,0
2011-10-19,15.732,17.247,15.72,16.968,355018,0
2011-10-20,16.936,17.453,16.846,17.02,220371,0
2011-10-21,17.453,17.453,17.039,17.118,174840,0
2011-10-24,17.415,17.892,17.298,17.726,397098,0
2011-10-25,17.83,17.996,17.576,17.687,385882,0
2011-10-26,17.591,17.745,16.303,17.169,407651,0
2011-10-27,17.608,18.191,17.467,17.958,259016,0
2011-10-28,18.165,18.754,17.945,18.631,156973,0
2011-10-31,18.183,18.41,17.767,17.767,261769,0
2011-11-01,17.051,17.459,16.607,17.136,196548,0
2011-11-02,17.706,17.965,17.312,17.597,101801,0
2011-11-03,17.977,18.056,17.344,17.945,97511,0
2011-11-04,17.815,18.223,17.751,18.029,57296,0
2011-11-07,17.977,18.041,17.551,17.94,103318,0
2011-11-08,18.127,18.127,17.459,17.815,107324,0
2011-11-09,17.402,17.52,16.702,16.864,124732,0
2011-11-10,17.279,17.381,16.517,16.988,83131,0
2011-11-11,17.292,17.74,17.207,17.467,147794,0
2011-11-14,17.514,17.662,16.995,17.261,99122,0
2011-11-15,16.975,17.357,16.872,17.268,88916,0
2011-11-16,17.164,17.783,17.073,17.312,113922,0
2011-11-17,17.32,17.395,15.442,15.818,324011,0
2011-11-18,15.914,16.115,15.714,15.875,124062,0
2011-11-21,15.875,15.875,14.971,15.489,128038,0
2011-11-22,15.572,15.844,15.404,15.683,146908,0
2011-11-23,15.515,15.714,15.034,15.068,137706,0
2011-11-25,15.08,15.274,15.009,15.072,37863,0
2011-11-28,15.778,16.076,15.334,15.507,96550,0
2011-11-29,15.552,15.688,15.424,15.552,56895,0
2011-11-30,16.167,16.646,16.002,16.598,277763,0
2011-12-01,16.535,16.917,16.496,16.638,222766,0
2011-12-02,16.819,17.351,16.815,17.164,241689,0
2011-12-05,17.459,17.776,17.228,17.449,109729,0
2011-12-06,17.371,17.754,17.272,17.714,115072,0
2011-12-07,17.514,17.733,17.351,17.459,65810,0
2011-12-08,17.467,17.467,16.399,16.413,139444,0
2011-12-09,16.685,17.105,16.555,16.872,104271,0
2011-12-12,17.02,17.073,16.528,16.787,127169,0
2011-12-13,16.968,17.073,16.173,16.387,75813,0
2011-12-14,16.166,16.275,15.507,16.096,134111,0
2011-12-15,16.366,16.366,15.552,15.785,136047,0
2011-12-16,15.902,16.296,15.586,15.63,175576,0
2011-12-19,15.67,15.746,14.879,14.964,151562,0
2011-12-20,15.197,15.656,15.08,15.469,114533,0
2011-12-21,15.52,15.803,15.234,15.792,61067,0
2011-12-22,15.92,16.296,15.887,16.147,139771,0
2011-12-23,16.271,16.289,15.992,16.141,86595,0
2011-12-27,16.198,16.489,16.198,16.438,129246,0
2011-12-28,16.489,16.489,15.856,15.875,99199,0
2011-12-29,15.851,16.258,15.803,16.108,186538,0
2011-12-30,16.141,16.446,16.141,16.233,215643,0
2012-01-03,16.879,17.428,16.691,17.129,334023,0
2012-01-04,17.268,17.834,17.169,17.733,260043,0
2012-01-05,17.706,17.822,17.531,17.758,179597,0
2012-01-06,17.934,18.648,17.806,18.568,272199,0
2012-01-09,18.65,19.594,18.423,19.439,460079,0
2012-01-10,19.666,19.666,19.239,19.271,280948,0
2012-01-11,19.104,19.892,19.082,19.691,196326,0
2012-01-12,19.852,20.036,19.626,19.711,160596,0
2012-01-13,19.812,20.253,19.772,20.18,349622,0
2012-01-17,20.292,21.359,20.214,20.91,444852,0
2012-01-18,21.079,21.782,21.079,21.654,279722,0
2012-01-19,21.821,22.547,21.736,22.31,276105,0
2012-01-20,22.31,22.615,21.338,21.643,360364,0
2012-01-23,21.629,22.147,21.629,21.736,232630,0
2012-01-24,21.662,22.111,21.629,22.111,253516,0
2012-01-25,21.973,22.409,21.728,22.31,304166,0
2012-01-26,22.33,22.806,21.168,21.436,504829,0
2012-01-27,21.306,21.423,20.73,21.001,274975,0
2012-01-30,20.657,21.411,20.657,21.06,200921,0
2012-01-31,21.263,21.521,20.826,21.196,157014,0
2012-02-01,21.471,21.517,20.93,21.007,160478,0
2012-02-02,21.028,21.107,20.696,20.954,105573,0
2012-02-03,21.121,21.57,21.067,21.431,183291,0
2012-02-06,21.431,21.558,21.191,21.436,101848,0
2012-02-07,21.558,21.615,21.286,21.359,371761,0
2012-02-08,21.32,21.445,20.696,20.816,197406,0
2012-02-09,21.052,21.06,20.689,20.967,176293,0
2012-02-10,20.711,20.954,20.445,20.592,172570,0
2012-02-13,20.79,20.889,20.168,20.427,137093,0
2012-02-14,20.393,21.067,19.507,19.956,317606,0
2012-02-15,20.108,20.467,19.613,19.744,234055,0
2012-02-16,19.783,20.129,19.19,19.91,271805,0
2012-02-17,20.014,20.036,19.6,19.751,238635,0
2012-02-21,19.936,20.559,19.685,20.083,229507,0
2012-02-22,20.162,20.353,19.922,19.969,134442,0
2012-02-23,20.042,21.067,19.99,20.769,285648,0
2012-02-24,20.861,21.423,20.406,20.782,247998,0
2012-02-27,20.746,21.379,20.499,21.219,198820,0
2012-02-28,21.359,22.111,21.352,21.491,271720,0
2012-02-29,21.755,21.782,20.906,21.131,243373,0
2012-03-01,21.246,21.491,20.843,20.954,110240,0
2012-03-02,20.961,20.961,20.427,20.716,204416,0
2012-03-05,20.61,20.623,19.507,20.176,414694,0
2012-03-06,19.837,19.922,19.249,19.507,326476,0
2012-03-07,19.415,20.036,19.176,19.764,128497,0
2012-03-08,19.983,20.242,19.857,20.055,151252,0
2012-03-09,20.228,20.769,20.114,20.353,184618,0
2012-03-12,20.307,20.564,20.003,20.292,151103,0
2012-03-13,20.406,20.657,20.287,20.623,118449,0
2012-03-14,20.769,20.79,20.359,20.61,249649,0
2012-03-15,20.762,20.974,20.551,20.851,161095,0
2012-03-16,20.914,20.995,20.75,20.795,131679,0
2012-03-19,20.795,20.995,20.73,20.961,179236,0
2012-03-20,20.875,20.896,20.524,20.762,222549,0
2012-03-21,20.757,20.936,20.592,20.723,102781,0
2012-03-22,20.665,20.665,20.333,20.42,114676,0
2012-03-23,20.359,20.948,20.234,20.801,112100,0
2012-03-26,21.06,21.06,20.83,20.942,120866,0
2012-03-27,20.914,21.016,20.73,20.854,139620,0
2012-03-28,20.91,20.91,19.62,19.783,272405,0
2012-03-29,19.837,20.055,19.375,20.055,118127,0
2012-03-30,20.135,20.352,19.95,20.257,98181,0
2012-04-02,20.366,20.564,20.206,20.42,141559,0
2012-04-03,20.389,20.416,20.011,20.27,163887,0
2012-04-04,20.011,20.011,19.553,19.985,189052,0
2012-04-05,19.853,20.276,19.78,19.943,323407,0
2012-04-09,19.706,20.18,19.672,20.108,110302,0
2012-04-10,20.176,20.2,19.672,19.706,305634,0
2012-04-11,20.009,20.18,19.744,20.036,120019,0
2012-04-12,20.18,21.06,19.99,21.001,215451,0
2012-04-13,20.892,20.939,20.548,20.771,176182,0
2012-04-16,20.703,20.703,19.652,20.114,317606,0
2012-04-17,20.202,20.667,20.17,20.494,264814,0
2012-04-18,20.363,20.984,19.918,20.208,351124,0
2012-04-19,20.037,20.469,19.8,20.251,203320,0
2012-04-20,20.43,20.726,20.17,20.687,377870,0
2012-04-23,20.342,20.928,20.17,20.864,354996,0
2012-04-24,20.979,20.979,20.626,20.826,312722,0
2012-04-25,20.859,20.859,20.521,20.713,110506,0
2012-04-26,20.667,20.871,20.302,20.675,102159,0
2012-04-27,20.707,20.707,20.208,20.295,102930,0
2012-04-30,20.245,20.296,19.851,20.202,114838,0
2012-05-01,20.19,20.19,19.785,19.857,107215,0
2012-05-02,19.998,19.998,19.574,19.832,105644,0
2012-05-03,19.879,20.063,18.595,18.798,259708,0
2012-05-04,18.686,18.691,18.089,18.539,274097,0
2012-05-07,18.447,18.581,18.222,18.381,139049,0
2012-05-08,18.234,18.335,17.611,18.083,284542,0
2012-05-09,17.832,18.805,17.66,18.502,317849,0
2012-05-10,18.612,18.772,17.904,17.996,350664,0
2012-05-11,17.889,18.104,17.322,17.459,379522,0
2012-05-14,17.327,17.327,16.983,17.097,318098,0
2012-05-15,17.097,17.207,16.565,16.606,253785,0
2012-05-16,16.637,16.805,16.346,16.392,134270,0
2012-05-17,16.392,16.46,15.736,15.957,225247,0
2012-05-18,16.068,16.127,15.599,15.736,169637,0
2012-05-21,15.736,16.52,15.579,16.414,242973,0
2012-05-22,16.38,16.559,16.002,16.068,183553,0
2012-05-23,15.843,16.38,15.579,16.306,318296,0
2012-05-24,16.374,16.559,16.122,16.387,210974,0
2012-05-25,16.42,16.565,16.141,16.3,127282,0
2012-05-29,16.552,16.891,16.327,16.738,180975,0
2012-05-30,16.512,16.618,16.374,16.42,109154,0
2012-05-31,16.381,16.509,16.075,16.361,283021,0
2012-06-01,16.023,16.273,15.816,15.976,189659,0
2012-06-04,16.01,16.068,15.637,15.771,236312,0
2012-06-05,15.783,16.215,15.658,16.181,214273,0
2012-06-06,16.4,16.552,16.088,16.32,129468,0
2012-06-07,16.565,16.731,16.222,16.353,234086,0
2012-06-08,16.248,16.36,15.856,16.335,112050,0
2012-06-11,16.46,16.539,15.612,15.631,136066,0
2012-06-12,15.703,16.545,15.606,16.228,246070,0
2012-06-13,16.228,16.871,16.037,16.592,207780,0
2012-06-14,16.725,16.955,16.406,16.924,156758,0
2012-06-15,16.962,17.194,16.817,17.036,120363,0
2012-06-18,17.036,17.54,16.898,17.44,129184,0
2012-06-19,17.559,18.289,17.525,18.249,245340,0
2012-06-20,18.261,18.738,18.096,18.595,238572,0
2012-06-21,18.561,18.561,17.837,17.878,170187,0
2012-06-22,18.057,18.202,17.851,17.971,126485,0
2012-06-25,17.798,17.864,17.493,17.81,182291,0
2012-06-26,17.733,17.949,17.54,17.772,93352,0
2012-06-27,17.355,17.884,17.355,17.798,39187,0
2012-06-28,17.686,17.896,17.386,17.778,113053,0
2012-06-29,18.361,18.512,18.096,18.216,63943,0
2012-07-02,18.142,18.202,17.726,18.156,102048,0
2012-07-03,18.207,19.049,18.167,18.784,132774,0
2012-07-05,18.759,18.878,18.392,18.778,106737,0
2012-07-06,18.75,18.75,18.412,18.554,88568,0
2012-07-09,18.546,18.745,18.42,18.581,80054,0
2012-07-10,18.667,18.667,18.096,18.289,76837,0
2012-07-11,18.308,18.308,17.784,18.083,71400,0
2012-07-12,17.896,18.142,17.758,17.99,74064,0
2012-07-13,18.064,18.161,17.901,18.07,104421,0
2012-07-16,17.939,18.188,17.765,17.964,66103,0
2012-07-17,18.145,18.487,17.778,17.944,99275,0
2012-07-18,17.888,18.018,17.812,17.93,76422,0
2012-07-19,17.948,18.653,17.938,18.546,127634,0
2012-07-20,18.526,18.526,17.963,18.133,182459,0
2012-07-23,17.909,17.955,17.494,17.712,176841,0
2012-07-24,17.854,17.963,17.359,17.597,126768,0
2012-07-25,17.793,17.989,17.391,17.718,175665,0
2012-07-26,17.976,18.127,17.385,17.597,177733,0
2012-07-27,17.597,17.983,17.214,17.305,106700,0
2012-07-30,17.352,17.535,17.243,17.516,136607,0
2012-07-31,17.508,17.989,17.508,17.631,116585,0
2012-08-01,17.631,17.793,17.345,17.359,88599,0
2012-08-02,17.311,17.608,16.957,17.413,96958,0
2012-08-03,17.685,17.854,17.25,17.406,78299,0
2012-08-06,17.419,17.948,17.419,17.786,113402,0
2012-08-07,17.854,18.052,17.685,17.983,60250,0
2012-08-08,17.854,18.2,17.854,18.153,83916,0
2012-08-09,18.086,18.193,18.036,18.153,31772,0
2012-08-10,18.058,18.255,18.058,18.255,34474,0
2012-08-13,18.2,18.297,18.011,18.086,49732,0
2012-08-14,18.133,18.193,17.841,17.963,56442,0
2012-08-15,17.996,18.297,17.976,18.26,53968,0
2012-08-16,18.248,18.457,18.036,18.363,50649,0
2012-08-17,18.423,18.614,18.405,18.532,47007,0
2012-08-20,18.635,19.674,18.635,19.192,253751,0
2012-08-21,19.328,19.687,19.009,19.192,143535,0
2012-08-22,19.225,19.225,18.922,18.98,124102,0
2012-08-23,19.002,19.002,18.384,18.575,98086,0
2012-08-24,18.642,18.737,18.344,18.423,74439,0
2012-08-27,18.398,18.546,18.099,18.127,120184,0
2012-08-28,18.161,18.35,18.024,18.18,74094,0
2012-08-29,18.127,18.303,17.364,17.379,128177,0
2012-08-30,17.372,17.379,16.32,16.564,273097,0
2012-08-31,16.701,16.877,16.489,16.822,158465,0
2012-09-04,16.822,16.964,16.471,16.632,101714,0
2012-09-05,16.544,16.741,16.471,16.687,87033,0
2012-09-06,16.802,17.631,16.653,17.114,181463,0
2012-09-07,17.147,17.812,17.147,17.712,119312,0
2012-09-10,17.597,17.827,17.527,17.665,84955,0
2012-09-11,17.746,18.119,17.685,18.07,98353,0
2012-09-12,18.167,18.487,17.948,18.26,164955,0
2012-09-13,17.93,19.13,17.834,18.805,153340,0
2012-09-14,19.042,19.312,18.865,18.922,184422,0
2012-09-17,18.865,18.865,18.2,18.376,115488,0
2012-09-18,18.444,18.737,18.24,18.695,112319,0
2012-09-19,18.858,19.009,18.526,19.002,88427,0
2012-09-20,18.9,18.926,18.431,18.575,92306,0
2012-09-21,18.729,18.729,18.363,18.423,70844,0
2012-09-24,18.35,18.653,18.003,18.507,219061,0
2012-09-25,18.539,18.989,18.35,18.575,137205,0
2012-09-26,18.464,18.464,18.036,18.145,73882,0
2012-09-27,18.363,18.398,18.078,18.24,101396,0
2012-09-28,18.112,18.384,18.112,18.2,44908,0
2012-10-01,18.417,18.671,18.119,18.18,104070,0
2012-10-02,18.172,18.2,17.651,17.773,114137,0
2012-10-03,17.766,17.882,17.597,17.685,95750,0
2012-10-04,17.753,18.03,17.726,17.948,43991,0
2012-10-05,18.078,18.187,17.922,18.153,67075,0
2012-10-08,18.145,18.48,17.86,18.392,88750,0
2012-10-09,18.392,18.729,18.376,18.519,81007,0
2012-10-10,18.519,18.532,18.221,18.35,92545,0
2012-10-11,18.487,18.554,18.363,18.423,46987,0
2012-10-12,18.412,18.561,18.303,18.356,70198,0
2012-10-15,18.682,19.246,18.682,18.974,199294,0
2012-10-16,19.123,19.538,19.049,19.531,158279,0
2012-10-17,19.443,20.685,19.443,20.503,306801,0
2012-10-18,20.359,20.772,20.068,20.712,171869,0
2012-10-19,20.61,20.772,20.163,20.407,231313,0
2012-10-22,20.528,20.806,20.224,20.365,255073,0
2012-10-23,20.189,20.245,19.694,19.959,184588,0
2012-10-24,20.121,20.365,19.993,20.352,162654,0
2012-10-25,20.365,20.365,19.788,19.93,255372,0
2012-10-26,19.77,19.819,18.901,18.962,190780,0
2012-10-31,19.064,19.064,18.449,18.563,149785,0
2012-11-01,18.547,19.234,18.547,19.168,111796,0
2012-11-02,19.142,19.142,18.639,18.725,74699,0
2012-11-05,18.511,19.374,18.357,19.184,168395,0
2012-11-06,19.204,19.91,19,19.849,157734,0
2012-11-07,19.537,19.6,18.393,18.532,166226,0
2012-11-08,18.499,18.709,17.659,17.799,149708,0
2012-11-09,17.679,18.419,17.679,18.054,57234,0
2012-11-12,18.357,18.532,18.067,18.202,45998,0
2012-11-13,18.223,18.223,17.737,17.842,47259,0
2012-11-14,17.877,17.942,16.105,16.365,372500,0
2012-11-15,16.571,17.134,16.28,16.402,218668,0
2012-11-16,16.338,17.248,15.927,17.149,216701,0
2012-11-19,17.362,18.675,15.434,16.006,619799,0
2012-11-20,15.683,16.535,15.683,15.984,285869,0
2012-11-21,15.92,16.083,15.188,15.73,350507,0
2012-11-23,15.801,15.999,15.708,15.885,69809,0
2012-11-26,15.885,16.054,15.414,15.59,248993,0
2012-11-27,15.583,15.949,15.576,15.778,196464,0
2012-11-28,15.645,16.02,15.545,15.708,80949,0
2012-11-29,15.92,15.92,15.362,15.605,188381,0
2012-11-30,15.531,15.838,15.47,15.73,144130,0
2012-12-03,15.753,15.858,15.583,15.617,90497,0
2012-12-04,15.54,15.695,15.485,15.576,100101,0
2012-12-05,15.744,15.878,15.611,15.761,140806,0
2012-12-06,15.674,15.787,15.545,15.701,88591,0
2012-12-07,15.708,15.872,15.611,15.794,88057,0
2012-12-10,15.851,16.332,15.695,16.273,127442,0
2012-12-11,16.415,16.846,16.343,16.781,126324,0
2012-12-12,16.805,17.504,16.67,17.362,193789,0
2012-12-13,17.403,17.539,16.966,17.272,139135,0
2012-12-14,17.228,17.474,17.089,17.206,91331,0
2012-12-17,17.397,17.397,16.882,17.128,86274,0
2012-12-18,17.043,17.573,16.958,17.511,95342,0
2012-12-19,17.579,17.652,17.403,17.511,87799,0
2012-12-20,17.545,17.545,17.241,17.453,60380,0
2012-12-21,17.081,17.312,16.626,16.833,139357,0
2012-12-24,16.944,17.29,16.817,17.248,39172,0
2012-12-26,17.368,17.553,16.825,17.065,81490,0
2012-12-27,17.149,17.284,16.67,16.84,122492,0
2012-12-28,16.726,17.185,16.685,16.951,111200,0
2012-12-31,16.897,18.167,16.89,17.969,320514,0
2013-01-02,18.718,18.886,18.357,18.702,162771,0
2013-01-03,18.681,19.021,18.407,18.578,124195,0
2013-01-04,18.695,19.148,18.547,19.142,168762,0
2013-01-07,19.148,19.732,19.118,19.426,156484,0
2013-01-08,19.402,19.77,18.916,19.274,124427,0
2013-01-09,19.261,19.544,19.134,19.288,104454,0
2013-01-10,19.557,19.748,19.247,19.663,117257,0
2013-01-11,19.6,19.6,18.725,19.168,214573,0
2013-01-14,19.255,19.615,18.357,18.688,212881,0
2013-01-15,18.569,18.598,18.144,18.278,253884,0
2013-01-16,18.026,18.223,16.535,16.89,599964,0
2013-01-17,17.05,17.511,16.89,17.325,254248,0
2013-01-18,17.481,17.805,17.368,17.714,143696,0
2013-01-22,17.772,18.046,17.652,17.969,179430,0
2013-01-23,17.996,18.089,17.737,17.75,188090,0
2013-01-24,17.799,17.954,17.687,17.772,132261,0
2013-01-25,17.913,17.935,17.671,17.842,192214,0
2013-01-28,17.885,17.929,17.279,17.387,209185,0
2013-01-29,17.324,17.812,17.324,17.655,106622,0
2013-01-30,17.626,17.712,17.309,17.432,92386,0
2013-01-31,17.395,17.812,17.352,17.762,88580,0
2013-02-01,17.819,17.907,17.698,17.871,65034,0
2013-02-04,17.776,17.907,17.467,17.561,98437,0
2013-02-05,17.655,17.735,17.446,17.512,59621,0
2013-02-06,17.481,17.855,17.36,17.855,75851,0
2013-02-07,17.834,17.89,17.639,17.871,65207,0
2013-02-08,17.842,17.842,17.489,17.539,68176,0
2013-02-11,17.467,17.512,17.38,17.453,58669,0
2013-02-12,17.496,17.496,17.324,17.395,62124,0
2013-02-13,17.317,17.317,16.899,17.064,157764,0
2013-02-14,17.007,17.489,16.992,17.18,84240,0
2013-02-15,17.158,17.166,16.927,17.056,76526,0
2013-02-19,17.064,17.279,16.92,17.021,97165,0
2013-02-20,17.143,17.238,16.818,16.899,108110,0
2013-02-21,16.747,16.775,16.467,16.647,325452,0
2013-02-22,16.806,16.906,16.509,16.747,104130,0
2013-02-25,16.813,16.813,16.38,16.518,113143,0
2013-02-26,16.581,16.818,16.424,16.639,87116,0
2013-02-27,16.639,17.122,16.639,17.007,71297,0
2013-02-28,16.955,17.273,16.955,17.094,113029,0
2013-03-01,16.97,16.97,16.662,16.755,54364,0
2013-03-04,16.761,17.027,16.747,16.941,50370,0
2013-03-05,17.114,17.173,16.775,16.999,63374,0
2013-03-06,16.992,17.128,16.856,17.064,44958,0
2013-03-07,17.122,17.128,16.92,17.106,42514,0
2013-03-08,17.15,17.214,16.92,17.114,53476,0
2013-03-11,17.056,17.33,17.035,17.15,46293,0
2013-03-12,17.207,17.432,17.049,17.1,45781,0
2013-03-13,17.072,17.279,16.92,17.021,52222,0
2013-03-14,16.999,17.173,16.934,17.056,56848,0
2013-03-15,17.122,17.166,16.941,17.072,42813,0
2013-03-18,16.992,17.1,16.835,16.913,38051,0
2013-03-19,16.92,17.094,16.647,16.755,50514,0
2013-03-20,16.798,17.049,16.575,16.813,42368,0
2013-03-21,16.639,16.856,16.575,16.631,61594,0
2013-03-22,16.647,16.775,16.488,16.509,89639,0
2013-03-25,16.503,16.674,16.38,16.424,78536,0
2013-03-26,16.56,16.56,16.055,16.323,148115,0
2013-03-27,16.23,16.285,15.911,16.084,187846,0
2013-03-28,16.043,16.416,16.02,16.388,120601,0
2013-04-01,16.431,16.431,16.198,16.323,47215,0
2013-04-02,16.431,16.524,16.127,16.314,83422,0
2013-04-03,16.307,16.314,16.027,16.198,68466,0
2013-04-04,16.301,16.365,16.091,16.222,71478,0
2013-04-05,16.215,16.285,15.983,16.244,70973,0
2013-04-08,16.121,16.236,15.983,15.998,66685,0
2013-04-09,16.077,16.445,16.077,16.194,118857,0
2013-04-10,16.272,16.272,16.055,16.171,73071,0
2013-04-11,16.171,16.244,16.055,16.236,69079,0
2013-04-12,16.15,16.179,15.983,16.005,69944,0
2013-04-15,15.977,16.02,14.855,15.004,273872,0
2013-04-16,15.228,15.395,14.977,15.192,92062,0
2013-04-17,15.192,15.192,14.906,14.947,93730,0
2013-04-18,15.033,15.113,14.941,14.991,82906,0
2013-04-19,15.113,15.113,14.941,14.983,64642,0
2013-04-22,15.004,15.113,14.586,14.881,127093,0
2013-04-23,14.947,14.969,14.762,14.817,123057,0
2013-04-24,14.788,15.264,14.788,15.157,119016,0
2013-04-25,15.251,15.739,15.12,15.27,181193,0
2013-04-26,15.157,15.403,14.815,15.17,136325,0
2013-04-29,15.054,15.251,14.969,15.199,62424,0
2013-04-30,15.199,15.539,15.048,15.466,61358,0
2013-05-01,15.345,15.458,15.106,15.185,35451,0
2013-05-02,15.306,15.306,15.048,15.075,55860,0
2013-05-03,15.199,15.258,15.084,15.126,89116,0
2013-05-06,15.09,15.178,14.96,14.981,80376,0
2013-05-07,14.96,15.157,14.96,15.048,54589,0
2013-05-08,15.084,15.163,15.011,15.12,79420,0
2013-05-09,15.069,15.098,14.969,14.977,78328,0
2013-05-10,14.96,15.178,14.96,15.17,44727,0
2013-05-13,14.96,15.157,14.96,15.039,77481,0
2013-05-14,15.032,15.178,14.981,15.011,87209,0
2013-05-15,15.011,15.098,14.887,14.94,86469,0
2013-05-16,14.867,15.098,14.824,14.94,57960,0
2013-05-17,15.048,15.048,14.8,14.895,106747,0
2013-05-20,14.815,15.011,14.765,15.011,64809,0
2013-05-21,14.918,15.323,14.831,15.003,86333,0
2013-05-22,14.931,15.069,14.649,14.693,78287,0
2013-05-23,14.636,14.665,14.34,14.592,202459,0
2013-05-24,14.563,14.655,14.534,14.578,49096,0
2013-05-28,14.613,14.809,14.483,14.499,70112,0
2013-05-29,14.477,14.563,14.417,14.44,85281,0
2013-05-30,14.49,14.837,14.49,14.707,99482,0
2013-05-31,14.582,14.717,14.568,14.649,28510,0
2013-06-03,14.605,14.774,14.454,14.47,47937,0
2013-06-04,14.454,14.636,14.417,14.563,56475,0
2013-06-05,14.584,14.96,14.417,14.426,71115,0
2013-06-06,14.417,14.613,14.347,14.598,65854,0
2013-06-07,14.549,14.678,14.417,14.435,86725,0
2013-06-10,14.382,14.382,13.731,13.891,280384,0
2013-06-11,13.689,14.26,13.384,14.093,185246,0
2013-06-12,14.135,14.362,13.622,13.796,70891,0
2013-06-13,13.855,14.056,13.731,14.014,38920,0
2013-06-14,13.977,13.977,13.731,13.731,47484,0
2013-06-17,13.862,13.936,13.666,13.682,44957,0
2013-06-18,13.674,13.855,13.674,13.724,52749,0
2013-06-19,13.689,13.819,13.622,13.637,53186,0
2013-06-20,13.622,13.731,13.392,13.522,88996,0
2013-06-21,13.559,13.615,13.189,13.416,46921,0
2013-06-24,13.37,13.45,12.336,12.525,182572,0
2013-06-25,12.655,13.088,12.553,13.016,72487,0
2013-06-26,13.025,13.219,12.835,12.843,42357,0
2013-06-27,12.835,12.88,12.51,12.56,80238,0
2013-06-28,12.519,13.002,12.452,12.93,79428,0
2013-07-01,13.008,13.081,12.922,12.922,51977,0
2013-07-02,12.996,13.025,12.719,12.719,60780,0
2013-07-03,12.67,12.937,12.67,12.705,30231,0
2013-07-05,12.719,12.8,12.467,12.546,44976,0
2013-07-08,12.655,12.793,12.607,12.607,44594,0
2013-07-09,12.625,13.189,12.57,12.944,117783,0
2013-07-10,13.025,13.37,12.691,13.277,56209,0
2013-07-11,13.471,13.777,13.327,13.682,88799,0
2013-07-12,13.768,13.803,13.37,13.443,58583,0
2013-07-15,13.509,13.509,13.154,13.183,87162,0
2013-07-16,13.161,13.249,13.06,13.154,43909,0
2013-07-17,13.175,13.29,13.161,13.212,71599,0
2013-07-18,13.175,13.495,13.175,13.32,93209,0
2013-07-19,13.37,13.37,13.06,13.088,88033,0
2013-07-22,13.116,13.189,13.11,13.175,101092,0
2013-07-23,13.189,13.22,13.154,13.189,149530,0
2013-07-24,13.212,13.306,13.051,13.132,143458,0
2013-07-25,13.132,13.313,13.051,13.228,109209,0
2013-07-26,13.433,13.477,13.271,13.427,156219,0
2013-07-29,13.427,13.522,13.344,13.374,78792,0
2013-07-30,13.36,13.485,13.344,13.455,79073,0
2013-07-31,13.412,13.522,13.344,13.412,101669,0
2013-08-01,13.485,13.515,13.308,13.374,120656,0
2013-08-02,13.42,13.494,13.36,13.397,41590,0
2013-08-05,13.464,13.551,13.42,13.485,42106,0
2013-08-06,13.522,13.522,13.366,13.427,46642,0
2013-08-07,13.38,13.47,13.36,13.427,32876,0
2013-08-08,13.515,13.759,13.403,13.68,95133,0
2013-08-09,13.7,14.086,13.7,13.981,110534,0
2013-08-12,13.981,14.411,13.981,14.389,108756,0
2013-08-13,14.374,14.655,14.272,14.411,62490,0
2013-08-14,14.472,14.789,14.436,14.745,69139,0
2013-08-15,14.783,15.192,14.596,15.109,84196,0
2013-08-16,15.198,15.198,14.939,15.013,72682,0
2013-08-19,15.013,15.198,15.013,15.079,80404,0
2013-08-20,15.251,15.716,15.117,15.448,91831,0
2013-08-21,15.421,15.665,15.205,15.251,65229,0
2013-08-22,15.359,15.716,15.347,15.665,56448,0
2013-08-23,15.641,15.916,15.569,15.843,82432,0
2013-08-26,16.053,16.295,15.955,16.295,88148,0
2013-08-27,16.192,16.295,15.814,15.858,47372,0
2013-08-28,15.836,16.198,15.756,15.91,83428,0
2013-08-29,16.028,16.028,15.517,15.607,82001,0
2013-08-30,15.569,15.731,15.517,15.545,73890,0
2013-09-03,15.77,15.77,15.279,15.406,79989,0
2013-09-04,15.307,15.415,15.02,15.145,71193,0
2013-09-05,14.982,15.161,14.642,14.878,83655,0
2013-09-06,14.878,14.917,14.604,14.783,78410,0
2013-09-09,14.834,15.07,14.828,14.977,62561,0
2013-09-10,15.042,15.392,15.034,15.102,49244,0
2013-09-11,15.183,15.392,15.123,15.287,41723,0
2013-09-12,15.264,15.347,14.878,14.991,62512,0
2013-09-13,15.034,15.145,14.878,15.079,48254,0
2013-09-16,15.228,15.228,14.864,14.924,55373,0
2013-09-17,14.924,15.109,14.894,15.013,42605,0
2013-09-18,15.087,15.406,14.96,15.307,47903,0
2013-09-19,15.421,15.51,15.339,15.383,34561,0
2013-09-20,15.406,15.406,14.87,14.903,75327,0
2013-09-23,14.841,15.287,14.841,14.982,42404,0
2013-09-24,14.982,15.307,14.982,15.07,33819,0
2013-09-25,15.161,15.932,14.977,15.843,109641,0
2013-09-26,15.941,16.467,15.756,16.414,88888,0
2013-09-27,16.429,16.444,16.146,16.317,78396,0
2013-09-30,16.185,16.317,16.161,16.236,59217,0
2013-10-01,16.139,16.467,16.087,16.361,92686,0
2013-10-02,16.295,16.369,16.087,16.185,30874,0
2013-10-03,16.236,16.236,15.941,16.028,39618,0
2013-10-04,16.037,16.125,15.941,15.946,30708,0
2013-10-07,15.903,16.037,15.502,15.553,62377,0
2013-10-08,15.641,15.836,15.168,15.205,64700,0
2013-10-09,15.228,15.383,15.14,15.219,19436,0
2013-10-10,15.333,15.716,15.259,15.406,68483,0
2013-10-11,15.464,16.177,15.212,16.064,35068,0
2013-10-14,15.569,15.569,15.168,15.205,125563,0
2013-10-15,15.198,15.4,15.161,15.192,88695,0
2013-10-16,15.177,15.791,15.168,15.228,81876,0
2013-10-17,15.383,15.562,15.271,15.369,64362,0
2013-10-18,15.524,15.562,15.264,15.428,64698,0
2013-10-21,15.545,15.569,15.279,15.493,199112,0
2013-10-22,15.553,15.553,15.359,15.502,127084,0
2013-10-23,15.502,15.531,15.359,15.442,69821,0
2013-10-24,15.456,15.531,15.347,15.456,140779,0
2013-10-25,15.553,15.569,15.353,15.562,175140,0
2013-10-28,15.668,15.858,15.197,15.251,153864,0
2013-10-29,15.538,17.833,15.349,17.75,717329,0
2013-10-30,17.704,17.855,17.347,17.499,151278,0
2013-10-31,17.499,17.566,17.309,17.46,125162,0
2013-11-01,17.4,17.689,17.05,17.673,109836,0
2013-11-04,17.855,18.099,17.673,18.099,158462,0
2013-11-05,18.152,18.874,18.091,18.723,253846,0
2013-11-06,18.723,18.723,18.029,18.32,142130,0
2013-11-07,18.281,18.516,18.023,18.206,80837,0
2013-11-08,18.144,18.357,18.099,18.234,114611,0
2013-11-11,18.251,18.273,18.122,18.234,26880,0
2013-11-12,18.13,18.213,17.566,17.802,60318,0
2013-11-13,17.75,17.925,17.628,17.886,38300,0
2013-11-14,17.855,18.213,17.788,18.161,53329,0
2013-11-15,18.161,18.221,18.045,18.107,58581,0
2013-11-18,18.234,18.234,17.56,17.757,58876,0
2013-11-19,17.757,17.933,17.651,17.704,34123,0
2013-11-20,18.122,18.234,17.612,17.765,44616,0
2013-11-21,17.925,17.971,17.553,17.817,69636,0
2013-11-22,17.917,17.917,17.483,17.537,40100,0
2013-11-25,17.475,17.544,16.915,17.013,93562,0
2013-11-26,16.951,17.066,16.435,16.739,147788,0
2013-11-27,17.209,17.209,16.921,17.02,36294,0
2013-11-29,16.951,17.092,16.907,16.942,20164,0
2013-12-02,17.005,17.005,16.467,16.649,50078,0
2013-12-03,16.481,16.892,16.124,16.313,65991,0
2013-12-04,16.262,16.548,15.957,16.223,70381,0
2013-12-05,16.252,16.671,16.178,16.656,58304,0
2013-12-06,16.755,16.761,16.397,16.505,34184,0
2013-12-09,16.505,16.505,16.215,16.428,27318,0
2013-12-10,16.474,16.921,16.146,16.915,91119,0
2013-12-11,16.694,16.936,16.64,16.839,55597,0
2013-12-12,16.792,17.005,16.707,17.005,49708,0
2013-12-13,16.921,17.468,16.921,17.166,64844,0
2013-12-16,17.149,17.149,16.678,16.815,49973,0
2013-12-17,16.839,16.928,16.671,16.716,52778,0
2013-12-18,16.868,16.907,16.467,16.649,100322,0
2013-12-19,16.481,16.776,16.467,16.707,47154,0
2013-12-20,16.792,16.868,16.611,16.768,60247,0
2013-12-23,16.776,16.792,16.611,16.632,71968,0
2013-12-24,16.563,16.823,16.556,16.761,40098,0
2013-12-26,16.899,17.166,16.716,16.907,50830,0
2013-12-27,16.915,17.126,16.792,17.027,47377,0
2013-12-30,17.066,17.066,16.467,16.678,158942,0
2013-12-31,16.649,17.132,16.611,16.915,74229,0
2014-01-02,16.942,17.132,16.617,16.64,55812,0
2014-01-03,16.611,16.768,16.343,16.532,48985,0
2014-01-06,16.624,16.707,15.957,16.336,110824,0
2014-01-07,16.336,16.624,16.108,16.594,32372,0
2014-01-08,16.488,16.563,16.42,16.428,35942,0
2014-01-09,16.505,16.548,16.343,16.51,44405,0
2014-01-10,16.51,16.671,16.366,16.579,49526,0
2014-01-13,16.64,16.64,16.366,16.428,36033,0
2014-01-14,16.572,16.624,16.375,16.42,53629,0
2014-01-15,16.397,16.731,16.397,16.716,24406,0
2014-01-16,16.716,17.05,16.649,16.815,44617,0
2014-01-17,16.815,17.092,16.768,16.951,28820,0
2014-01-21,17.475,17.544,17.239,17.516,167478,0
2014-01-22,17.529,18.017,17.415,17.971,54252,0
2014-01-23,17.962,18.152,17.591,17.612,55858,0
2014-01-24,17.475,17.475,16.548,16.716,140868,0
2014-01-27,16.845,17.074,16.42,16.724,78391,0
2014-01-28,16.513,16.981,16.396,16.599,113226,0
2014-01-29,16.521,16.802,16.187,16.187,51034,0
2014-01-30,16.162,16.226,15.803,15.912,112147,0
2014-01-31,15.858,16.006,15.615,15.671,64296,0
2014-02-03,15.601,15.788,15.217,15.32,107978,0
2014-02-04,15.366,15.788,15.288,15.662,56113,0
2014-02-05,15.538,15.741,15.32,15.399,47082,0
2014-02-06,15.444,15.912,15.444,15.819,44083,0
2014-02-07,15.866,16.131,15.819,16.068,35194,0
2014-02-10,16.139,16.459,15.896,15.975,68490,0
2014-02-11,15.881,16.576,15.873,16.38,56376,0
2014-02-12,16.38,16.38,15.982,16.249,50035,0
2014-02-13,16.208,16.373,16.208,16.294,20006,0
2014-02-14,16.389,17.293,16.389,17.093,77048,0
2014-02-18,17.036,17.153,16.663,16.663,45371,0
2014-02-19,16.786,16.989,16.654,16.872,44795,0
2014-02-20,17.013,17.301,16.802,17.075,47285,0
2014-02-21,17.254,17.644,16.794,17.505,98983,0
2014-02-24,17.464,17.559,17.153,17.162,68322,0
2014-02-25,17.162,17.178,16.981,17.059,45240,0
2014-02-26,17.093,17.153,16.817,17.005,41822,0
2014-02-27,17.036,17.051,16.786,17.043,34224,0
2014-02-28,16.965,17.472,16.911,17.332,41824,0
2014-03-03,16.974,17.136,16.747,16.802,43492,0
2014-03-04,17.059,17.113,16.724,16.731,26967,0
2014-03-05,16.637,16.731,16.357,16.622,43670,0
2014-03-06,16.77,16.802,16.435,16.506,22069,0
2014-03-07,16.536,16.762,16.341,16.716,43482,0
2014-03-10,16.591,16.762,16.341,16.467,48063,0
2014-03-11,16.435,16.435,15.758,15.843,83564,0
2014-03-12,15.767,15.982,15.637,15.662,63104,0
2014-03-13,15.68,15.887,15.578,15.578,78379,0
2014-03-14,15.632,15.811,15.406,15.701,43331,0
2014-03-17,15.741,15.778,15.485,15.553,73488,0
2014-03-18,15.615,15.758,15.45,15.609,75109,0
2014-03-19,15.701,15.701,15.437,15.485,49626,0
2014-03-20,15.485,15.601,15.468,15.578,41265,0
2014-03-21,15.68,15.767,15.485,15.586,33148,0
2014-03-24,15.609,15.701,15.406,15.444,36986,0
2014-03-25,15.468,15.749,15.444,15.632,75977,0
2014-03-26,15.637,15.708,15.328,15.553,23460,0
2014-03-27,15.57,15.615,15.507,15.53,19508,0
2014-03-28,15.516,15.758,15.468,15.53,32757,0
2014-03-31,15.545,16.528,15.545,16.428,133332,0
2014-04-01,16.364,16.475,16.179,16.428,33330,0
2014-04-02,16.528,17.068,16.489,16.981,101701,0
2014-04-03,17.036,17.122,16.693,16.81,45204,0
2014-04-04,16.95,16.95,16.467,16.544,16898,0
2014-04-07,16.506,16.536,16.022,16.256,40257,0
2014-04-08,15.858,16.536,15.858,16.335,56699,0
2014-04-09,16.443,16.459,16.162,16.24,28935,0
2014-04-10,16.265,16.349,15.967,16.115,29291,0
2014-04-11,15.99,16.286,15.811,15.944,34470,0
2014-04-14,15.835,15.961,14.923,15.157,171979,0
2014-04-15,15.157,15.211,14.634,14.945,115405,0
2014-04-16,14.93,15.906,14.907,15.687,102210,0
2014-04-17,15.687,15.803,15.632,15.749,41139,0
2014-04-21,15.694,15.819,15.68,15.701,33098,0
2014-04-22,15.615,15.796,15.586,15.662,94783,0
2014-04-23,15.655,15.767,15.637,15.758,41046,0
2014-04-24,15.767,15.866,15.758,15.803,29839,0
2014-04-25,15.803,15.982,15.796,15.835,52181,0
2014-04-28,15.873,15.887,15.68,15.725,45766,0
2014-04-29,15.701,15.767,15.609,15.749,41791,0
2014-04-30,15.655,15.788,15.655,15.749,36565,0
2014-05-01,15.749,15.758,15.233,15.259,97790,0
2014-05-02,15.217,15.68,15.217,15.538,80990,0
2014-05-05,15.601,15.671,15.304,15.422,61187,0
2014-05-06,15.485,15.485,15.259,15.297,39131,0
2014-05-07,15.32,15.507,15.211,15.422,67677,0
2014-05-08,15.406,15.429,15.233,15.429,70296,0
2014-05-09,15.344,15.374,15.217,15.304,32618,0
2014-05-12,15.32,15.68,15.32,15.57,32551,0
2014-05-13,15.523,15.553,15.233,15.241,32472,0
2014-05-14,15.311,15.615,15.211,15.281,43764,0
2014-05-15,15.328,15.601,15.259,15.358,24444,0
2014-05-16,15.265,15.406,15.226,15.374,37851,0
2014-05-19,15.297,15.601,15.241,15.601,35745,0
2014-05-20,15.637,15.68,15.337,15.516,20836,0
2014-05-21,15.444,15.444,15.211,15.32,44100,0
2014-05-22,15.281,15.406,15.064,15.226,93218,0
2014-05-23,15.233,15.399,15.217,15.272,23785,0
2014-05-27,15.226,15.485,15.226,15.422,45915,0
2014-05-28,15.374,15.429,15.251,15.422,38551,0
2014-05-29,15.352,15.459,15.352,15.406,26489,0
2014-05-30,15.366,15.406,15.008,15.047,60556,0
2014-06-02,15.015,15.015,14.766,14.766,81342,0
2014-06-03,14.759,14.86,14.445,14.563,85216,0
2014-06-04,14.516,14.743,14.44,14.672,46765,0
2014-06-05,14.601,14.821,14.432,14.759,44615,0
2014-06-06,14.766,15.406,14.634,15.32,72422,0
2014-06-09,15.241,15.858,15.054,15.687,119279,0
2014-06-10,15.624,15.858,15.311,15.498,41154,0
2014-06-11,15.288,15.982,15.251,15.843,91348,0
2014-06-12,15.717,15.741,15.459,15.516,17394,0
2014-06-13,15.492,15.492,15.211,15.217,47197,0
2014-06-16,15.288,15.422,15.141,15.288,22815,0
2014-06-17,15.251,15.444,15.251,15.444,30466,0
2014-06-18,15.366,15.601,15.366,15.545,33141,0
2014-06-19,15.45,15.498,15.399,15.399,26691,0
2014-06-20,15.381,15.415,15.211,15.241,29945,0
2014-06-23,15.211,15.366,15.133,15.328,80125,0
2014-06-24,15.281,15.523,15.281,15.366,43063,0
2014-06-25,15.366,15.366,15.226,15.297,25982,0
2014-06-26,15.241,15.45,15.241,15.358,24920,0
2014-06-27,15.288,15.498,15.288,15.358,22434,0
2014-06-30,15.366,15.507,15.251,15.265,123567,0
2014-07-01,15.288,15.459,15.211,15.211,63492,0
2014-07-02,15.188,15.476,15.141,15.217,33844,0
2014-07-03,15.288,15.374,15.172,15.337,24991,0
2014-07-07,15.251,15.352,15.195,15.265,26424,0
2014-07-08,15.32,15.32,15.157,15.211,50271,0
2014-07-09,15.211,15.444,15.093,15.164,50299,0
2014-07-10,14.923,15.109,14.923,15.023,45365,0
2014-07-11,15.001,15.07,14.835,15.008,41869,0
2014-07-14,14.978,15.102,14.743,14.867,53835,0
2014-07-15,14.938,15.008,14.796,14.899,61982,0
2014-07-16,15.008,15.023,14.873,14.952,37759,0
2014-07-17,14.938,15.226,14.907,15.117,55477,0
2014-07-18,15.064,15.226,15.023,15.179,42966,0
2014-07-21,15.086,15.265,14.952,15.141,35518,0
2014-07-22,15.164,15.297,15.093,15.164,42369,0
2014-07-23,15.217,15.297,15.157,15.195,21567,0
2014-07-24,15.217,15.281,14.978,15.093,56425,0
2014-07-25,15.093,15.123,14.907,15.038,86110,0
2014-07-28,15.07,15.191,15.007,15.135,53258,0
2014-07-29,15.087,15.142,14.992,14.992,27568,0
2014-07-30,15.001,15.03,14.834,14.906,56331,0
2014-07-31,14.87,14.906,14.673,14.739,64259,0
2014-08-01,14.673,14.87,14.667,14.697,51070,0
2014-08-04,14.714,14.887,14.667,14.786,40966,0
2014-08-05,14.706,14.809,14.667,14.673,30052,0
2014-08-06,14.697,14.943,14.691,14.87,51860,0
2014-08-07,14.834,14.834,14.682,14.786,27325,0
2014-08-08,14.754,14.834,14.714,14.762,30143,0
2014-08-11,14.786,15.023,14.769,14.88,22906,0
2014-08-12,14.791,14.906,14.729,14.739,29685,0
2014-08-13,14.739,14.754,14.714,14.714,23535,0
2014-08-14,14.714,14.864,14.682,14.778,37142,0
2014-08-15,14.857,15.064,14.857,15.03,57266,0
2014-08-18,15.15,15.284,15.15,15.262,57505,0
2014-08-19,15.236,15.443,15.236,15.435,47454,0
2014-08-20,15.349,15.435,15.181,15.245,38674,0
2014-08-21,15.245,15.355,15.07,15.268,51352,0
2014-08-22,15.325,15.325,15.119,15.158,29321,0
2014-08-25,15.175,15.236,15.015,15.054,35956,0
2014-08-26,15.007,15.467,15.007,15.458,61564,0
2014-08-27,15.458,15.458,15.268,15.276,38545,0
2014-08-28,15.262,15.341,15.206,15.268,17332,0
2014-08-29,15.236,15.325,15.236,15.325,28997,0
2014-09-02,15.325,15.355,15.22,15.229,23505,0
2014-09-03,15.262,15.341,15.22,15.22,42287,0
2014-09-04,15.53,15.53,15.119,15.166,45233,0
2014-09-05,15.15,15.22,15.15,15.166,20483,0
2014-09-08,15.15,15.301,15.07,15.142,46939,0
2014-09-09,15.078,15.744,14.834,15.712,119317,0
2014-09-10,15.649,16.262,15.516,16.236,95830,0
2014-09-11,16.061,16.262,15.919,16.157,60243,0
2014-09-12,16.252,16.252,15.763,15.864,152725,0
2014-09-15,15.864,16.443,15.77,16.443,242041,0
2014-09-16,16.459,17.094,16.388,17.094,205791,0
2014-09-17,17.181,17.196,16.934,17.181,62613,0
2014-09-18,17.126,17.394,16.934,17.102,55291,0
2014-09-19,16.982,17.166,16.897,16.998,54897,0
2014-09-22,16.951,16.951,15.951,16.061,117750,0
2014-09-23,16.117,16.435,15.879,16.38,69309,0
2014-09-24,16.38,16.412,16.061,16.3,51458,0
2014-09-25,16.197,16.269,15.904,15.982,48991,0
2014-09-26,15.943,16.246,15.665,16.141,73241,0
2014-09-29,15.99,16.157,15.816,15.849,38135,0
2014-09-30,15.744,15.936,15.103,15.142,82670,0
2014-10-01,15.284,16.3,15.142,16.3,130267,0
2014-10-02,16.262,16.658,16.077,16.658,59305,0
2014-10-03,16.602,16.871,16.275,16.862,103386,0
2014-10-06,16.816,16.934,16.554,16.911,90716,0
2014-10-07,16.791,16.791,16.34,16.419,78084,0
2014-10-08,16.262,16.45,15.301,15.633,115009,0
2014-10-09,15.475,15.554,14.849,14.87,108903,0
2014-10-10,14.799,15.191,14.799,14.912,86523,0
2014-10-13,15.023,15.15,14.912,15.007,46500,0
2014-10-14,15.007,15.03,14.127,14.206,96550,0
2014-10-15,14.657,15.22,14.531,15.213,126601,0
2014-10-16,15.087,15.61,15.087,15.284,77432,0
2014-10-17,15.545,15.967,15.467,15.61,116075,0
2014-10-20,15.467,15.833,15.254,15.492,58313,0
2014-10-21,15.744,15.998,15.254,15.951,106030,0
2014-10-22,16.269,16.633,15.697,15.879,84886,0
2014-10-23,15.936,15.936,15.467,15.507,100284,0
2014-10-24,15.507,16.246,15.507,16.203,123414,0
2014-10-27,16.181,16.489,15.904,16.007,170370,0
2014-10-28,16.288,16.288,15.774,15.932,86653,0
2014-10-29,15.898,15.965,15.309,15.425,104035,0
2014-10-30,15.368,15.493,15.07,15.309,71416,0
2014-10-31,15.5,15.55,15.178,15.425,65489,0
2014-11-03,15.384,15.418,15.103,15.137,73748,0
2014-11-04,15.203,15.253,14.679,15.036,126143,0
2014-11-05,15.137,15.344,14.921,15.218,77062,0
2014-11-06,15.276,15.344,15.011,15.044,53876,0
2014-11-07,15.261,16.421,15.02,16.413,149117,0
2014-11-10,16.313,16.396,15.601,15.649,109688,0
2014-11-11,15.609,15.725,15.301,15.309,78695,0
2014-11-12,15.301,15.467,15.186,15.261,82837,0
2014-11-13,15.327,15.327,14.803,14.83,93992,0
2014-11-14,14.83,15.64,14.83,15.559,75931,0
2014-11-17,15.685,16.081,15.358,15.542,98947,0
2014-11-18,15.442,16.073,15.062,15.186,65336,0
2014-11-19,15.103,15.111,14.845,15.003,105422,0
2014-11-20,15.011,15.699,15.011,15.425,108224,0
2014-11-21,15.676,15.932,14.855,14.961,194737,0
2014-11-24,14.961,15.011,14.861,14.971,67532,0
2014-11-25,15.02,15.127,14.952,14.996,40720,0
2014-11-26,14.937,15.344,14.895,15.111,109709,0
2014-11-28,14.945,15.026,14.763,14.886,64383,0
2014-12-01,14.905,14.979,14.763,14.886,85017,0
2014-12-02,14.886,15.143,14.803,14.945,64047,0
2014-12-03,15.052,15.327,14.912,15.169,73609,0
2014-12-04,15.07,15.234,14.952,15.026,58423,0
2014-12-05,14.961,15.301,14.763,14.763,100148,0
2014-12-08,14.696,14.929,14.157,14.291,172513,0
2014-12-09,14.125,14.821,14.1,14.763,135909,0
2014-12-10,14.596,14.754,14.182,14.488,130827,0
2014-12-11,14.349,14.446,13.9,14.083,137858,0
2014-12-12,14.033,14.215,13.319,13.843,93081,0
2014-12-15,13.833,14.009,13.526,13.543,91964,0
2014-12-16,13.543,14.1,13.518,13.56,150256,0
2014-12-17,13.734,14.04,13.701,13.777,61332,0
2014-12-18,13.918,14.024,13.518,13.686,201158,0
2014-12-19,13.686,14.182,13.635,14.1,51505,0
2014-12-22,14.23,14.23,13.643,13.758,90558,0
2014-12-23,13.718,14.446,13.61,14.359,141789,0
2014-12-24,14.206,14.613,14.1,14.587,107770,0
2014-12-26,14.729,15.261,14.63,15.094,133859,0
2014-12-29,15.086,15.103,14.53,14.739,175672,0
2014-12-30,14.746,14.746,14.282,14.422,96075,0
2014-12-31,14.297,14.663,14.131,14.331,94903,0
2015-01-02,14.359,14.513,14.14,14.473,44781,0
2015-01-05,14.397,14.679,14.297,14.539,40614,0
2015-01-06,14.713,14.713,14,14.125,41636,0
2015-01-07,14.19,14.432,13.973,14.365,33044,0
2015-01-08,14.663,14.895,14.464,14.539,54270,0
2015-01-09,14.596,14.878,14.266,14.739,39039,0
2015-01-12,14.921,14.921,14.587,14.763,36536,0
2015-01-13,14.754,14.905,14.19,14.405,118307,0
2015-01-14,14.305,14.654,14.1,14.53,39587,0
2015-01-15,14.671,14.671,14.23,14.381,50118,0
2015-01-16,14.432,14.878,14.274,14.763,69554,0
2015-01-20,14.83,15.086,14.647,15.077,85675,0
2015-01-21,15.103,15.41,15.02,15.327,86273,0
2015-01-22,15.301,15.418,14.961,14.961,106260,0
2015-01-23,14.979,15.161,14.513,14.754,76713,0
2015-01-26,14.679,15.111,14.513,15.026,72540,0
2015-01-27,14.845,15.086,14.739,15.062,132208,0
2015-01-28,15.062,15.121,14.613,14.793,79168,0
2015-01-29,14.863,15.078,14.622,14.915,41545,0
2015-01-30,14.915,15.215,14.656,14.683,68830,0
2015-02-02,14.673,14.802,14.099,14.158,133509,0
2015-02-03,14.415,14.846,14.407,14.846,76203,0
2015-02-04,14.666,14.802,14.622,14.673,42997,0
2015-02-05,14.622,14.889,14.613,14.735,47111,0
2015-02-06,14.88,14.88,14.613,14.735,43824,0
2015-02-09,14.793,15.113,14.632,15.043,58201,0
2015-02-10,15.078,15.174,14.753,15.139,50246,0
2015-02-11,14.977,15.043,14.863,14.924,19901,0
2015-02-12,15.087,15.147,14.837,14.932,22962,0
2015-02-13,14.957,15.208,14.889,15.087,42410,0
2015-02-17,15.001,15.455,14.932,15.378,61326,0
2015-02-18,15.337,15.337,14.949,14.984,31082,0
2015-02-19,14.957,15.275,14.898,15.191,44177,0
2015-02-20,15.251,15.301,15.001,15.025,46358,0
2015-02-23,15.025,15.241,14.88,14.949,98188,0
2015-02-24,14.915,15.078,14.915,15.07,20327,0
2015-02-25,15.087,15.087,14.87,14.984,19527,0
2015-02-26,15.025,15.025,14.846,14.907,92377,0
2015-02-27,14.949,15.224,14.793,14.984,80655,0
2015-03-02,14.967,15.199,14.863,14.898,68632,0
2015-03-03,14.932,15.121,14.898,14.915,50253,0
2015-03-04,14.915,14.984,14.907,14.984,27570,0
2015-03-05,15.018,15.025,14.837,15.001,31758,0
2015-03-06,14.949,14.984,14.692,14.915,111324,0
2015-03-09,14.88,15.043,14.83,14.915,42574,0
2015-03-10,14.907,14.942,14.709,14.942,106321,0
2015-03-11,14.915,14.977,14.709,14.889,82242,0
2015-03-12,14.87,14.932,14.622,14.656,58978,0
2015-03-13,14.718,14.735,14.272,14.494,94225,0
2015-03-16,14.528,14.528,14.201,14.296,51416,0
2015-03-17,14.245,14.296,14.185,14.235,48506,0
2015-03-18,14.185,14.226,14.012,14.158,73053,0
2015-03-19,14.21,14.359,14.012,14.116,60956,0
2015-03-20,14.176,14.235,13.909,13.909,57931,0
2015-03-23,13.909,14.158,13.909,14.082,41179,0
2015-03-24,14.082,14.141,13.909,13.987,66771,0
2015-03-25,13.969,14.372,13.969,13.977,46995,0
2015-03-26,13.969,14.099,13.754,13.754,65260,0
2015-03-27,13.729,13.943,13.076,13.076,141685,0
2015-03-30,13.033,13.11,12.611,12.681,145525,0
2015-03-31,12.637,12.637,11.399,11.459,330785,0
2015-04-01,11.407,11.468,9.808,10.411,557667,0
2015-04-02,10.531,11.433,10.333,11.416,222066,0
2015-04-06,12.335,12.894,11.555,11.838,262779,0
2015-04-07,12.069,12.379,11.605,11.846,97061,0
2015-04-08,11.949,12.517,11.726,12.472,76891,0
2015-04-09,12.637,12.74,12.035,12.654,93760,0
2015-04-10,12.722,13.66,12.491,13.583,149944,0
2015-04-13,13.54,13.54,12.526,13.005,185424,0
2015-04-14,13.068,13.411,12.379,12.422,88060,0
2015-04-15,12.215,12.541,11.726,12.414,116132,0
2015-04-16,12.199,13.643,12.011,13.479,119846,0
2015-04-17,13.315,13.66,13.025,13.194,63629,0
2015-04-20,13.178,13.498,13.126,13.428,92499,0
2015-04-21,13.376,13.462,12.929,12.938,67575,0
2015-04-22,13.025,13.325,12.705,13.29,49887,0
2015-04-23,13.222,13.308,12.73,12.75,95852,0
2015-04-24,12.999,13.256,12.955,13.136,53615,0
2015-04-27,13.126,13.248,12.999,13.116,24081,0
2015-04-28,13.11,13.264,12.911,12.911,39203,0
2015-04-29,12.853,13.041,12.611,12.722,50601,0
2015-04-30,12.757,13.213,12.551,13.076,65026,0
2015-05-01,13.092,13.583,12.878,13.342,80266,0
2015-05-04,13.325,13.498,12.911,12.955,45484,0
2015-05-05,13.162,13.222,12.911,12.981,16867,0
2015-05-06,12.963,13.076,12.569,12.672,82264,0
2015-05-07,12.715,12.911,12.517,12.654,58727,0
2015-05-08,12.705,13.325,12.508,13.068,49554,0
2015-05-11,13.116,13.116,12.619,12.73,45484,0
2015-05-12,12.775,12.825,12.595,12.681,25335,0
2015-05-13,12.715,12.972,12.569,12.861,42111,0
2015-05-14,12.861,13.178,12.792,12.981,28035,0
2015-05-15,13.068,13.11,12.722,12.775,31197,0
2015-05-18,12.74,12.843,12.447,12.447,66806,0
2015-05-19,12.482,12.605,12.258,12.335,41527,0
2015-05-20,12.285,12.456,12.097,12.439,36876,0
2015-05-21,12.637,12.75,12.466,12.696,37921,0
2015-05-22,12.672,12.801,12.431,12.757,33036,0
2015-05-26,12.611,12.792,12.19,12.207,30988,0
2015-05-27,12.129,12.224,12.051,12.174,51301,0
2015-05-28,12.097,12.361,12.069,12.293,21433,0
2015-05-29,12.3,12.414,12.146,12.146,15937,0
2015-06-01,12.155,12.276,11.949,11.949,60492,0
2015-06-02,11.924,12.569,11.915,12.112,50580,0
2015-06-03,12.129,12.456,11.862,12.105,62700,0
2015-06-04,11.932,12.06,11.494,11.502,70726,0
2015-06-05,11.519,12.285,11.485,12.164,72239,0
2015-06-08,12.043,12.164,11.647,11.744,24081,0
2015-06-09,11.639,11.752,11.433,11.442,60768,0
2015-06-10,11.555,11.734,11.494,11.545,32188,0
2015-06-11,11.855,11.855,11.407,11.424,15597,0
2015-06-12,11.442,11.485,11.133,11.175,85848,0
2015-06-15,11.089,11.468,10.978,11.286,23847,0
2015-06-16,11.209,11.59,11.201,11.478,39317,0
2015-06-17,11.485,11.494,11.348,11.424,31292,0
2015-06-18,11.485,11.519,11.383,11.519,26638,0
2015-06-19,11.478,11.821,11.459,11.734,47230,0
2015-06-22,11.846,11.846,11.459,11.502,44903,0
2015-06-23,11.459,11.778,11.459,11.716,40124,0
2015-06-24,11.682,12.19,11.613,11.907,71308,0
2015-06-25,12.035,12.035,11.734,11.812,46646,0
2015-06-26,11.862,11.862,11.605,11.605,43622,0
2015-06-29,11.536,11.613,11.209,11.209,81197,0
2015-06-30,11.286,11.812,11.175,11.691,67599,0
2015-07-01,11.667,11.716,11.348,11.348,55603,0
2015-07-02,11.348,11.348,11.168,11.261,46066,0
2015-07-06,11.261,11.536,11.261,11.295,157391,0
2015-07-07,11.261,11.261,10.919,11.159,72587,0
2015-07-08,11.021,11.081,10.875,10.996,47810,0
2015-07-09,11.209,11.209,11.003,11.012,43971,0
2015-07-10,11.201,11.201,10.617,10.66,51068,0
2015-07-13,10.745,10.943,10.601,10.745,55952,0
2015-07-14,10.687,10.91,10.687,10.797,38123,0
2015-07-15,10.738,10.831,10.581,10.65,79561,0
2015-07-16,10.617,10.719,10.446,10.608,57931,0
2015-07-17,10.601,10.601,10.446,10.469,66191,0
2015-07-20,9.4652,9.628,7.8056,9.327,467864,0
2015-07-21,9.2842,9.3338,9.0867,9.2251,86079,0
2015-07-22,9.1212,9.1548,8.8793,8.9417,70029,0
2015-07-23,8.7252,8.9063,8.5368,8.5539,126679,0
2015-07-24,8.5368,8.6388,8.3822,8.5111,74680,0
2015-07-27,8.4845,8.6218,8.1408,8.5111,110160,0
2015-07-28,8.4504,9.857,8.4504,9.812,118752,0
2015-07-29,9.866,9.899,9.503,9.521,56421,0
2015-07-30,9.632,9.632,9.4087,9.434,44489,0
2015-07-31,9.4,9.685,9.2357,9.3221,42173,0
2015-08-03,9.546,9.546,7.9063,8.1222,97021,0
2015-08-04,8.1741,8.5887,8.1741,8.321,37537,0
2015-08-05,8.3814,8.7179,8.2863,8.3376,54336,0
2015-08-06,8.3551,8.7352,8.2863,8.7179,31112,0
2015-08-07,8.8041,8.8478,8.3288,8.4329,48195,0
2015-08-10,9.0616,10.78,8.9938,10.488,250713,0
2015-08-11,10.488,10.764,10.133,10.591,82772,0
2015-08-12,10.789,11.376,10.358,11.22,55263,0
2015-08-13,11.22,11.298,10.65,10.65,45184,0
2015-08-14,10.66,11.274,10.66,11.161,31166,0
2015-08-17,11.204,11.22,10.453,10.798,82721,0
2015-08-18,10.841,10.841,10.401,10.419,30935,0
2015-08-19,10.365,10.53,9.987,10.264,57117,0
2015-08-20,10.236,10.314,10.082,10.169,34177,0
2015-08-21,10.169,10.78,9.987,10.142,45995,0
2015-08-24,9.65,10.279,9.564,9.926,42367,0
2015-08-25,10.574,10.745,10.365,10.66,93033,0
2015-08-26,10.789,10.971,10.66,10.806,51555,0
2015-08-27,11.039,11.342,11.039,11.308,44721,0
2015-08-28,11.342,11.446,11.22,11.239,15871,0
2015-08-31,11.239,11.386,11.22,11.229,28733,0
2015-09-01,11.22,11.411,11.013,11.013,20158,0
2015-09-02,11.049,11.211,10.745,10.789,17378,0
2015-09-03,10.789,11.177,10.789,11.03,55263,0
2015-09-04,11.005,11.264,10.892,11.229,22940,0
2015-09-08,11.264,11.402,10.789,11.289,71946,0
2015-09-09,11.229,11.402,10.789,11.142,86660,0
2015-09-10,11.013,11.211,10.832,10.996,15952,0
2015-09-11,10.911,11.073,10.841,10.857,15525,0
2015-09-14,11.091,11.117,10.798,10.996,20738,0
2015-09-15,10.892,11.22,10.876,10.996,23852,0
2015-09-16,10.962,11.03,10.789,10.911,34063,0
2015-09-17,11.005,11.211,10.886,11.126,25314,0
2015-09-18,11.126,11.609,11.03,11.609,42173,0
2015-09-21,11.609,11.696,11.54,11.686,32556,0
2015-09-22,11.54,11.592,11.359,11.592,11817,0
2015-09-23,11.635,11.635,11.22,11.239,16335,0
2015-09-24,11.22,11.427,11.005,11.204,23964,0
2015-09-25,11.161,11.333,11.005,11.013,27111,0
2015-09-28,11.066,11.091,10.789,10.841,23490,0
2015-09-29,10.92,10.92,10.445,10.445,31976,0
2015-09-30,10.53,10.574,10.177,10.35,32556,0
2015-10-01,10.453,10.453,10.151,10.21,24213,0
2015-10-02,10.264,10.608,10.142,10.177,36262,0
2015-10-05,10.142,10.555,10.065,10.35,41157,0
2015-10-06,10.314,10.314,9.959,10.202,43794,0
2015-10-07,10.342,10.461,10.046,10.255,33019,0
2015-10-08,10.142,10.461,9.926,10.082,70441,0
2015-10-09,10.202,10.468,10.151,10.468,9731,0
2015-10-12,10.453,10.626,10.245,10.504,45748,0
2015-10-13,10.365,10.445,10.169,10.314,39854,0
2015-10-14,10.314,10.322,9.719,9.754,86660,0
2015-10-15,9.804,9.841,9.434,9.59,73454,0
2015-10-16,9.623,9.832,9.124,9.3134,97668,0
2015-10-19,9.2871,9.4175,9.1577,9.2609,51122,0
2015-10-20,8.7179,8.9249,8.4591,8.5368,136512,0
2015-10-21,8.4845,8.7692,8.4242,8.5021,118405,0
2015-10-22,8.5887,9.1333,8.4154,8.6057,68356,0
2015-10-23,8.6914,8.7352,8.4154,8.5619,86775,0
2015-10-26,8.7608,8.7608,8.2085,8.2777,78899,0
2015-10-27,8.131,8.2863,8.0703,8.0703,54685,0
2015-10-28,7.9495,8.1998,7.889,8.1048,64879,0
2015-10-29,8.0098,8.2344,7.6561,7.7683,95697,0
2015-10-30,7.7683,7.8546,7.0346,7.5611,200431,0
2015-11-02,7.4402,7.984,7.4228,7.7337,117462,0
2015-11-03,7.6388,8.2518,7.6388,8.0876,99173,0
2015-11-04,8.1826,8.1826,7.8202,7.8718,53038,0
2015-11-05,7.984,8.3551,7.5698,7.5958,149107,0
2015-11-06,7.5958,7.9063,7.164,7.7423,55610,0
2015-11-09,7.8458,7.8458,7.3368,7.3454,51362,0
2015-11-10,7.3368,7.4315,7.0864,7.1554,43330,0
2015-11-11,7.1985,7.1985,6.905,7.0864,51093,0
2015-11-12,6.9569,7.0001,6.4908,6.6719,109830,0
2015-11-13,6.6719,6.8014,6.4218,6.4735,89093,0
2015-11-16,6.5598,6.7239,6.3096,6.6635,93727,0
2015-11-17,6.7498,6.9656,5.4465,6.3874,203791,0
2015-11-18,6.3441,6.5598,5.8262,6.4046,187224,0
2015-11-19,6.3699,6.3699,5.7658,5.9298,231249,0
2015-11-20,5.9298,6.0247,5.1788,5.2736,266236,0
2015-11-23,5.2736,5.3687,4.7732,4.9544,396806,0
2015-11-24,4.9544,5.3082,4.8769,5.1962,110759,0
2015-11-25,5.1962,5.4205,5.1962,5.386,48544,0
2015-11-27,5.3514,5.386,5.1011,5.1962,37537,0
2015-11-30,5.0925,5.3773,5.0236,5.3773,42868,0
2015-12-01,5.2824,5.386,5.1962,5.2479,59382,0
2015-12-02,5.2824,5.3082,5.0148,5.0493,78594,0
2015-12-03,5.153,5.153,4.7905,4.8421,106069,0
2015-12-04,4.756,4.9717,4.5832,4.756,283962,0
2015-12-07,4.7473,5.0666,4.6264,4.73,243991,0
2015-12-08,4.6523,4.6954,4.3416,4.4452,124979,0
2015-12-09,4.3329,4.4366,3.772,3.9187,348957,0
2015-12-10,3.884,4.0309,3.7806,3.8152,180504,0
2015-12-11,3.8238,3.8669,3.7116,3.7116,83880,0
2015-12-14,3.7546,3.7546,3.4526,3.5215,149139,0
2015-12-15,3.4784,3.6079,3.3663,3.5648,110179,0
2015-12-16,3.5821,3.7116,3.4094,3.4094,64068,0
2015-12-17,3.3663,3.5995,3.3663,3.4611,134393,0
2015-12-18,3.487,3.5995,3.4698,3.5735,62795,0
2015-12-21,3.5735,3.5735,3.3749,3.5043,121069,0
2015-12-22,3.5388,3.8756,3.5388,3.651,210566,0
2015-12-23,3.7116,4.4712,3.7116,4.4625,303659,0
2015-12-24,4.4539,4.5026,4.1948,4.402,79627,0
2015-12-28,4.2295,4.2813,4.0998,4.1171,99870,0
2015-12-29,3.9964,4.0653,3.797,3.9359,96974,0
2015-12-30,3.8583,3.9964,3.8548,3.9272,64162,0
2015-12-31,3.9272,3.9905,3.884,3.9014,71768,0
2016-01-04,3.772,3.9877,3.6942,3.9099,38351,0
2016-01-05,3.9791,3.9791,3.8168,3.9099,28896,0
2016-01-06,3.9272,3.9359,3.7202,3.746,21558,0
2016-01-07,3.746,3.772,3.5518,3.5821,85325,0
2016-01-08,3.5995,3.6269,3.5563,3.5648,52644,0
2016-01-11,3.5302,3.5648,3.3663,3.3663,45932,0
2016-01-12,3.349,3.4084,3.116,3.1419,111652,0
2016-01-13,3.1333,3.1728,2.8396,2.9261,83508,0
2016-01-14,2.8743,3.0211,2.8139,2.9347,136620,0
2016-01-15,2.8483,3.0122,2.6593,2.9606,101201,0
2016-01-19,3.0987,3.0987,2.6757,2.6929,96972,0
2016-01-20,2.8743,2.8743,2.5894,2.762,110022,0
2016-01-21,2.7361,3.4351,2.7361,3.3577,97936,0
2016-01-22,3.3663,3.4611,3.0987,3.2369,76407,0
2016-01-25,3.2196,3.3603,3.1936,3.2369,71838,0
2016-01-26,3.2628,3.6079,3.2369,3.513,43926,0
2016-01-27,3.478,3.5742,3.4255,3.5042,39645,0
2016-01-28,3.5042,3.5742,3.4255,3.5479,125891,0
2016-01-29,3.6002,3.9115,3.6002,3.8449,98925,0
2016-02-01,3.7489,3.8449,3.6861,3.8275,49096,0
2016-02-02,3.7577,3.7751,3.4518,3.4955,62323,0
2016-02-03,3.5479,3.7315,3.3469,3.7227,40796,0
2016-02-04,3.609,4.1508,3.609,4.1072,81349,0
2016-02-05,4.1072,4.1072,3.714,3.7577,45653,0
2016-02-08,3.6701,4.0898,3.6462,3.7489,37491,0
2016-02-09,3.8013,3.8625,3.693,3.7751,34060,0
2016-02-10,3.7227,3.8537,3.6776,3.8013,31661,0
2016-02-11,3.8449,3.8713,3.6443,3.8363,46205,0
2016-02-12,3.8887,4.0198,3.8449,3.9062,44578,0
2016-02-16,4.0372,4.1508,3.8013,3.8887,57485,0
2016-02-17,3.9412,4.0947,3.7315,3.9062,90119,0
2016-02-18,3.8537,3.8625,3.679,3.714,23920,0
2016-02-19,3.7489,3.7489,3.5654,3.6266,27462,0
2016-02-22,3.6353,3.9499,3.6353,3.915,80243,0
2016-02-23,3.915,3.9321,3.7227,3.7751,30151,0
2016-02-24,3.7925,3.7925,3.5304,3.644,56858,0
2016-02-25,3.679,3.6966,3.5042,3.5742,35756,0
2016-02-26,3.5829,3.81,3.5829,3.8013,60173,0
2016-02-29,3.8013,4.1946,3.8013,4.0111,146947,0
2016-03-01,4.0634,4.4306,3.7587,4.4131,200980,0
2016-03-02,4.5442,5.9337,4.4918,5.7589,317749,0
2016-03-03,5.7502,6.1696,5.4705,5.8724,468948,0
2016-03-04,5.7938,6.7551,5.7938,6.0211,247383,0
2016-03-07,6.3181,7.1999,6.2285,6.6677,146671,0
2016-03-08,6.5977,6.5977,5.6889,5.8463,196803,0
2016-03-09,6.0821,6.0821,5.0947,5.1297,90697,0
2016-03-10,5.2083,5.2958,5.0473,5.2346,80671,0
2016-03-11,5.2433,5.4355,4.8152,4.9549,119872,0
2016-03-14,4.9201,6.7725,4.9201,6.0647,282091,0
2016-03-15,6.1171,6.1171,5.5839,5.7063,193999,0
2016-03-16,5.7063,5.7063,5.2669,5.4879,101808,0
2016-03-17,5.5142,5.8914,5.4268,5.7063,143732,0
2016-03-18,5.7239,5.8113,5.523,5.7502,173977,0
2016-03-21,5.4968,5.5666,4.9462,5.0598,122651,0
2016-03-22,5.0685,5.453,5.0685,5.4181,78472,0
2016-03-23,5.3919,5.5053,5.0772,5.0859,81196,0
2016-03-24,5.0685,5.4618,4.9461,5.4181,61112,0
2016-03-28,5.4618,5.4618,5.1996,5.2257,49174,0
2016-03-29,5.1385,5.322,5.0947,5.2695,41433,0
2016-03-30,5.3044,5.4005,5.2434,5.2737,69274,0
2016-03-31,5.2695,5.3831,5.156,5.2346,71990,0
2016-04-01,5.1123,5.2346,5.0947,5.1735,24875,0
2016-04-04,5.1035,5.2433,4.9812,4.9987,79697,0
2016-04-05,4.9461,5.0247,4.9374,4.9635,22931,0
2016-04-06,4.9461,5.287,4.885,5.1908,45615,0
2016-04-07,5.2083,5.4093,5.0163,5.3656,34436,0
2016-04-08,5.5317,5.7414,5.5317,5.6889,87467,0
2016-04-11,5.7063,6.0734,5.6889,6.0472,54902,0
2016-04-12,6.1171,6.3268,6.0559,6.3007,65946,0
2016-04-13,6.3356,6.5541,6.2779,6.4842,58036,0
2016-04-14,6.2394,6.3792,6.1434,6.2439,65728,0
2016-04-15,6.2134,6.3704,6.1609,6.3094,49164,0
2016-04-18,6.2833,6.9909,6.1434,6.9472,149908,0
2016-04-19,6.9823,7.6376,6.9472,7.5241,277912,0
2016-04-20,7.5153,7.5591,7.3406,7.3755,67600,0
2016-04-21,7.4542,8.0484,7.4542,7.8212,107556,0
2016-04-22,7.7949,7.902,7.393,7.8256,152464,0
2016-04-25,7.7338,8.1009,7.4456,7.6464,64372,0
2016-04-26,7.7163,7.8561,7.3668,7.7949,46544,0
2016-04-27,7.938,7.9736,7.7325,7.938,35723,0
2016-04-28,8.0095,8.858,8.0095,8.5996,98959,0
2016-04-29,8.7242,8.7792,8.4474,8.6532,67380,0
2016-05-02,8.6979,8.7024,8.385,8.5816,80652,0
2016-05-03,8.4386,8.4386,7.6243,7.8486,64978,0
2016-05-04,7.9022,7.9915,7.4017,7.5447,52867,0
2016-05-05,7.5893,7.7761,7.4374,7.4911,37018,0
2016-05-06,7.4017,7.6071,7.3301,7.5357,26630,0
2016-05-09,7.5268,7.7592,7.1067,7.7234,90821,0
2016-05-10,7.6966,7.6966,7.3569,7.5803,25438,0
2016-05-11,7.634,7.7498,7.4643,7.6699,29110,0
2016-05-12,7.7145,7.947,7.4911,7.8308,45556,0
2016-05-13,7.7413,7.9915,7.652,7.8127,56570,0
2016-05-16,7.9202,8.5124,7.9112,7.938,109374,0
2016-05-17,7.7949,8.6714,7.7949,8.6084,129773,0
2016-05-18,8.5816,8.6443,7.8665,7.9022,90571,0
2016-05-19,7.9022,8.0095,7.4643,7.8127,53984,0
2016-05-20,8.0274,8.0274,7.6527,7.9202,45748,0
2016-05-23,7.9291,8.519,7.7592,8.1526,61276,0
2016-05-24,8.1079,8.1875,7.8308,8.1079,62564,0
2016-05-25,8.1079,8.4296,8.0364,8.3402,41445,0
2016-05-26,8.4296,8.4296,8.0899,8.1704,27703,0
2016-05-27,8.0989,8.233,7.8844,8.1883,29880,0
2016-05-31,8.385,9.1404,8.2779,8.9305,131038,0
2016-06-01,8.9305,9.1277,8.5495,8.7692,69548,0
2016-06-02,8.7425,9.1184,8.5518,9.1184,41200,0
2016-06-03,9.0467,9.2959,8.6174,8.9305,68786,0
2016-06-06,8.9305,10.494,8.9185,9.842,437082,0
2016-06-07,9.834,10.377,9.2337,9.4749,126922,0
2016-06-08,9.645,9.824,9.2793,9.664,105943,0
2016-06-09,9.565,9.627,9.1904,9.4301,45595,0
2016-06-10,9.4039,9.814,9.0997,9.681,63551,0
2016-06-13,9.735,10.236,9.592,9.788,84224,0
2016-06-14,9.735,10.09,8.8766,9.0728,69474,0
2016-06-15,9.0914,9.762,9.0914,9.592,46916,0
2016-06-16,9.565,9.931,9.2706,9.78,37121,0
2016-06-17,9.842,10.11,9.565,9.797,39774,0
2016-06-20,9.904,10.093,9.788,9.797,44670,0
2016-06-21,9.617,9.834,9.4301,9.681,35312,0
2016-06-22,9.761,9.824,9.4399,9.583,44289,0
2016-06-23,9.512,9.722,9.0467,9.645,57935,0
2016-06-24,9.2969,9.636,9.0161,9.1808,58987,0
2016-06-27,8.9742,9.1625,8.8943,8.9119,60403,0
2016-06-28,9.1365,9.3757,8.9575,9.1277,23567,0
2016-06-29,9.2077,9.655,9.0821,9.4749,53810,0
2016-06-30,9.502,9.655,9.3153,9.61,41556,0
2016-07-01,9.601,9.834,9.574,9.691,38527,0
2016-07-05,9.574,9.691,9.0384,9.2793,55648,0
2016-07-06,9.2793,9.4574,9.0532,9.2969,20730,0
2016-07-07,9.2969,9.4574,9.0728,9.2511,30827,0
2016-07-08,9.2871,9.565,9.2842,9.537,20837,0
2016-07-11,9.565,9.761,9.3474,9.636,63777,0
2016-07-12,9.761,10.012,9.4934,9.557,66480,0
2016-07-13,9.4934,9.562,9.1625,9.2511,23945,0
2016-07-14,9.2793,9.3056,9.043,9.1365,44496,0
2016-07-15,9.557,9.824,9.1529,9.3241,105396,0
2016-07-18,9.2969,9.627,9.2969,9.583,24450,0
2016-07-19,9.4934,9.704,9.1904,9.3056,38196,0
2016-07-20,9.2706,9.3776,9.1184,9.1365,40551,0
2016-07-21,9.1904,9.3406,9.0997,9.2706,27003,0
2016-07-22,9.1808,9.3241,8.9408,9.2793,52649,0
2016-07-25,9.2424,9.4301,9.2424,9.3406,40098,0
2016-07-26,9.3504,9.528,9.3504,9.4039,71838,0
2016-07-27,9.514,9.768,9.3601,9.578,50426,0
2016-07-28,9.66,9.75,9.504,9.504,27165,0
2016-07-29,9.4486,9.55,9.3864,9.4486,21146,0
2016-08-01,9.4486,9.4486,8.4937,8.5657,88241,0
2016-08-02,8.5201,8.6385,8.1328,8.1739,75038,0
2016-08-03,8.1193,8.6331,8.0372,8.4837,43137,0
2016-08-04,8.4746,8.6618,8.2741,8.6022,28123,0
2016-08-05,8.5657,8.8664,8.5227,8.7297,35117,0
2016-08-08,8.8114,9.0756,8.7024,8.9491,56532,0
2016-08-09,8.9305,9.0477,8.857,8.8664,14925,0
2016-08-10,8.8664,8.8664,8.4381,8.4471,35155,0
2016-08-11,8.5657,8.6846,8.4654,8.5839,20383,0
2016-08-12,8.5657,8.665,8.2012,8.2194,42838,0
2016-08-15,8.3197,8.7388,8.3197,8.5657,24871,0
2016-08-16,8.6022,8.7388,8.4928,8.6841,11375,0
2016-08-17,8.7848,9.2764,8.5748,9.176,39310,0
2016-08-18,9.176,9.2764,9.085,9.1942,7939,0
2016-08-19,9.1128,9.2579,8.8868,9.1942,13312,0
2016-08-22,9.2764,9.3397,9.1664,9.1942,33236,0
2016-08-23,9.2308,9.743,9.1577,9.3037,83262,0
2016-08-24,9.3037,9.3747,8.6567,8.8486,44381,0
2016-08-25,8.857,9.1942,8.857,9.1942,18197,0
2016-08-26,9.2579,9.2949,9.0216,9.031,35166,0
2016-08-29,9.0487,9.1128,8.9119,9.1034,28319,0
2016-08-30,9.1128,9.1577,9.0412,9.085,18200,0
2016-08-31,8.9845,8.9984,8.6567,8.7756,35682,0
2016-09-01,8.6841,8.8394,8.5111,8.7756,45627,0
2016-09-02,8.7756,8.8886,8.4928,8.7206,30804,0
2016-09-06,8.7206,9.2038,8.7206,9.0942,29220,0
2016-09-07,9.1481,9.1481,8.9575,9.057,7292,0
2016-09-08,9.0663,9.1452,8.8841,9.0663,26555,0
2016-09-09,8.9026,8.9444,8.7297,8.8114,40679,0
2016-09-12,8.6567,9.1314,8.6567,8.9119,79548,0
2016-09-13,8.7756,8.7756,8.5009,8.6203,28284,0
2016-09-14,8.6295,8.6295,8.4654,8.4928,26010,0
2016-09-15,8.5748,8.911,8.3835,8.7931,21638,0
2016-09-16,8.7572,8.7572,8.5201,8.748,11058,0
2016-09-19,8.7115,8.9575,8.5657,8.9575,26240,0
2016-09-20,8.8486,8.9119,8.5809,8.6658,18241,0
2016-09-21,8.6567,8.8206,8.4654,8.4746,44144,0
2016-09-22,8.6567,8.7366,8.5019,8.6113,13617,0
2016-09-23,8.6203,8.7297,8.4746,8.5292,19255,0
2016-09-26,8.5292,8.5474,8.2932,8.3378,60289,0
2016-09-27,8.2923,8.4837,8.2278,8.3286,33222,0
2016-09-28,8.3378,8.4199,8.2466,8.3652,12696,0
2016-09-29,8.3378,8.5111,8.3014,8.4563,13105,0
2016-09-30,8.5111,8.6077,8.3835,8.4471,17898,0
2016-10-03,8.4654,8.4837,8.3105,8.3378,22080,0
2016-10-04,8.3378,8.4381,8.2923,8.3744,28046,0
2016-10-05,8.4654,8.6203,8.3927,8.5566,11591,0
2016-10-06,8.5383,8.6027,8.3935,8.5201,15113,0
2016-10-07,8.5839,8.9575,8.2376,8.8299,57584,0
2016-10-10,8.8299,8.9565,8.6386,8.7343,10305,0
2016-10-11,8.675,8.8841,8.5749,8.7206,9434,0
2016-10-12,8.5931,8.7699,8.5931,8.748,8260,0
2016-10-13,8.7572,8.7931,8.4471,8.7756,21908,0
2016-10-14,8.7931,9.0746,8.7756,9.031,21954,0
2016-10-17,8.7024,8.7101,8.2466,8.3835,55612,0
2016-10-18,8.3835,8.7709,8.3835,8.6113,41521,0
2016-10-19,8.6567,8.9752,8.5657,8.8841,68381,0
2016-10-20,8.9305,8.9752,8.4746,8.6567,41122,0
2016-10-21,8.5201,8.9305,8.5201,8.6567,17469,0
2016-10-24,8.6113,8.748,8.4746,8.6567,23274,0
2016-10-25,8.7024,8.8841,8.7024,8.748,29157,0
2016-10-26,8.7019,8.7941,8.6098,8.7941,18673,0
2016-10-27,8.7941,8.7941,8.2875,8.4256,40471,0
2016-10-28,8.4256,8.6098,8.4256,8.5637,14838,0
2016-10-31,8.4256,8.5637,8.2415,8.2875,36862,0
2016-11-01,8.2875,8.4256,8.1687,8.1955,22916,0
2016-11-02,8.1955,8.2834,7.8731,7.9192,40032,0
2016-11-03,7.9652,8.0113,7.689,7.7351,26757,0
2016-11-04,7.8271,7.8731,7.4588,7.4588,47617,0
2016-11-07,7.4588,7.7351,7.4588,7.5508,73334,0
2016-11-08,7.5968,7.6291,7.4127,7.5968,33205,0
2016-11-09,7.5508,9.1165,7.5047,8.7941,107687,0
2016-11-10,8.8859,9.3465,8.7739,9.2087,95262,0
2016-11-11,9.2087,9.4389,8.6558,9.1165,93631,0
2016-11-14,9.0244,9.577,9.0244,9.1165,68858,0
2016-11-15,9.0244,9.29,9.0244,9.2087,11137,0
2016-11-16,9.2087,9.669,8.992,9.577,83880,0
2016-11-17,9.577,9.636,9.3309,9.3922,16196,0
2016-11-18,9.3465,9.622,9.3465,9.53,10090,0
2016-11-21,9.4846,9.669,9.4039,9.669,19447,0
2016-11-22,9.669,9.991,9.3922,9.898,59447,0
2016-11-23,9.991,10.682,9.898,10.636,62187,0
2016-11-25,10.728,10.728,10.544,10.636,28416,0
2016-11-28,10.405,10.59,10.129,10.359,44370,0
2016-11-29,10.221,10.221,9.714,9.991,66483,0
2016-11-30,10.037,10.221,9.991,10.083,21958,0
2016-12-01,10.083,10.314,10.037,10.129,23230,0
2016-12-02,10.129,10.17,10.037,10.037,19495,0
2016-12-05,10.037,10.256,10.037,10.037,44906,0
2016-12-06,10.037,10.221,10.037,10.221,36031,0
2016-12-07,10.083,10.214,10.037,10.037,35143,0
2016-12-08,10.037,10.314,10.037,10.221,83202,0
2016-12-09,10.267,10.451,10.175,10.359,102458,0
2016-12-12,10.359,10.405,10.314,10.359,52801,0
2016-12-13,10.359,10.451,10.314,10.314,77125,0
2016-12-14,10.314,10.544,10.314,10.405,27251,0
2016-12-15,10.359,10.405,10.267,10.359,29519,0
2016-12-16,10.451,10.497,10.267,10.314,38656,0
2016-12-19,10.359,10.359,10.314,10.314,22663,0
2016-12-20,10.359,10.405,10.129,10.327,41495,0
2016-12-21,10.314,10.314,9.991,10.083,45012,0
2016-12-22,10.083,10.129,9.761,9.991,38178,0
2016-12-23,9.946,10.267,9.898,10.221,32950,0
2016-12-27,10.129,10.221,9.991,10.083,43413,0
2016-12-28,10.083,10.19,9.991,10.129,27660,0
2016-12-29,10.129,10.129,9.898,9.991,16923,0
2016-12-30,9.946,10.074,9.807,9.853,33568,0
2017-01-03,9.946,10.006,9.898,9.991,14925,0
2017-01-04,9.991,10.482,9.991,10.451,33699,0
2017-01-05,10.405,10.405,10.129,10.221,25010,0
2017-01-06,10.175,10.405,10.129,10.405,14846,0
2017-01-09,10.314,10.314,9.991,10.037,36899,0
2017-01-10,10.129,10.405,10.083,10.359,50111,0
2017-01-11,10.359,11.51,10.305,11.51,120856,0
2017-01-12,11.51,12.017,11.234,11.557,98294,0
2017-01-13,11.695,11.741,10.865,11.372,41051,0
2017-01-17,11.326,11.51,11.211,11.234,39769,0
2017-01-18,11.281,11.51,11.004,11.464,35968,0
2017-01-19,11.51,11.741,11.189,11.281,34276,0
2017-01-20,11.557,11.557,10.36,11.234,84488,0
2017-01-23,11.234,11.51,11.052,11.419,34131,0
2017-01-24,11.51,12.155,11.464,12.063,122642,0
2017-01-25,12.063,13.214,11.741,13.121,184394,0
2017-01-26,13.345,13.438,12.973,13.066,50123,0
2017-01-27,12.927,13.066,12.741,12.927,26838,0
2017-01-30,12.787,12.787,12.229,12.323,43282,0
2017-01-31,12.229,12.787,11.828,12.741,45192,0
2017-02-01,13.066,15.716,13.066,15.624,369387,0
2017-02-02,15.53,15.809,14.089,14.647,105838,0
2017-02-03,14.508,15.352,13.949,14.834,119316,0
2017-02-06,14.834,15.868,14.74,15.53,97602,0
2017-02-07,15.577,16.198,14.879,15.158,44898,0
2017-02-08,15.019,15.252,14.461,14.879,42316,0
2017-02-09,14.879,15.809,14.879,15.624,88382,0
2017-02-10,15.577,15.809,15.019,15.112,78041,0
2017-02-13,15.252,15.577,14.926,15.158,75408,0
2017-02-14,15.158,15.484,14.647,15.252,103088,0
2017-02-15,15.252,15.252,14.693,14.693,56396,0
2017-02-16,14.508,14.702,14.151,14.461,50591,0
2017-02-17,14.183,14.647,14.089,14.554,48169,0
2017-02-21,14.926,15.475,14.415,15.019,69098,0
2017-02-22,15.065,15.205,14.647,14.693,41666,0
2017-02-23,14.693,14.879,14.135,14.322,53884,0
2017-02-24,14.368,14.693,14.135,14.228,41551,0
2017-02-27,14.135,14.879,14.135,14.461,38420,0
2017-02-28,14.275,14.554,14.179,14.322,39397,0
2017-03-01,14.415,14.879,14.415,14.415,48629,0
2017-03-02,14.322,14.322,13.624,14.043,51825,0
2017-03-03,13.857,14.156,13.717,14.089,50012,0
2017-03-06,13.717,13.81,13.531,13.717,31968,0
2017-03-07,13.624,14.116,13.551,13.996,36250,0
2017-03-08,13.996,14.183,13.717,14.043,49804,0
2017-03-09,13.833,14.089,13.717,13.81,62385,0
2017-03-10,13.857,13.857,13.345,13.438,40023,0
2017-03-13,13.345,14.001,13.345,13.578,38565,0
2017-03-14,13.531,13.578,12.787,13.205,106799,0
2017-03-15,13.205,14.089,12.602,14.043,50715,0
2017-03-16,13.903,14.508,13.903,14.461,50933,0
2017-03-17,14.415,14.647,13.924,14.228,42017,0
2017-03-20,14.043,14.228,13.996,14.228,25900,0
2017-03-21,14.183,14.415,13.298,13.717,64413,0
2017-03-22,13.624,13.968,13.298,13.484,24385,0
2017-03-23,13.438,14.109,13.389,13.857,29967,0
2017-03-24,13.857,14.089,13.717,13.764,16725,0
2017-03-27,13.578,13.578,13.066,13.345,40862,0
2017-03-28,13.253,13.494,13.253,13.484,22345,0
2017-03-29,13.392,13.578,13.37,13.5,16167,0
2017-03-30,13.438,13.717,13.438,13.578,16903,0
2017-03-31,13.578,14.089,13.382,13.907,26385,0
2017-04-03,13.903,13.903,13.438,13.717,15587,0
2017-04-04,13.717,13.857,13.624,13.81,18376,0
2017-04-05,13.857,14.322,13.578,13.717,125191,0
2017-04-06,13.717,14.032,13.518,13.996,13853,0
2017-04-07,13.949,14.183,13.81,14.089,15119,0
2017-04-10,13.996,14.2,13.996,14.043,19368,0
2017-04-11,14.089,14.275,13.764,14.183,21853,0
2017-04-12,14.089,14.089,12.741,13.392,95589,0
2017-04-13,14.043,14.322,13.717,13.968,90010,0
2017-04-17,14.043,14.649,13.903,14.368,149958,0
2017-04-18,14.415,14.415,13.949,14.228,80593,0
2017-04-19,14.508,14.914,14.415,14.415,104497,0
2017-04-20,14.647,15.158,14.601,15.158,94974,0
2017-04-21,15.205,15.484,15.158,15.205,106466,0
2017-04-24,15.438,15.764,15.302,15.53,113350,0
2017-04-25,15.67,15.911,15.438,15.53,154928,0
2017-04-26,15.386,15.435,14.665,15.05,126232,0
2017-04-27,14.906,15.283,14.425,14.665,66100,0
2017-04-28,14.665,15.098,14.425,14.713,37617,0
2017-05-01,14.809,15.002,14.185,14.185,93142,0
2017-05-02,13.897,14.185,13.319,13.703,108811,0
2017-05-03,13.848,13.848,13.366,13.463,66447,0
2017-05-04,13.366,13.401,13.03,13.078,65452,0
2017-05-05,13.078,13.415,13.078,13.319,23369,0
2017-05-08,13.175,13.415,13.031,13.175,19082,0
2017-05-09,13.175,13.366,12.549,12.934,87050,0
2017-05-10,12.789,13.078,12.789,12.886,14940,0
2017-05-11,12.934,12.934,12.214,12.369,33394,0
2017-05-12,12.453,12.598,12.309,12.405,18414,0
2017-05-15,12.502,12.838,12.401,12.789,31072,0
2017-05-16,12.742,13.077,12.636,13.03,18410,0
2017-05-17,12.886,13.992,12.743,13.992,110873,0
2017-05-18,13.992,13.992,13.222,13.271,34132,0
2017-05-19,13.319,13.799,13.319,13.366,19326,0
2017-05-22,13.703,13.943,13.511,13.799,48481,0
2017-05-23,13.848,13.848,13.559,13.799,57599,0
2017-05-24,13.848,13.848,13.628,13.848,23756,0
2017-05-25,13.799,13.943,13.614,13.752,26530,0
2017-05-26,13.655,13.717,13.415,13.608,61363,0
2017-05-30,13.463,13.559,12.982,13.222,59020,0
2017-05-31,13.078,13.257,12.646,12.982,41229,0
2017-06-01,12.982,13.271,12.982,13.175,31407,0
2017-06-02,13.222,13.359,12.789,13.078,82162,0
2017-06-05,13.078,13.194,12.789,13.006,41787,0
2017-06-06,13.03,13.319,12.886,13.222,40218,0
2017-06-07,13.126,13.366,12.934,13.366,11828,0
2017-06-08,13.319,13.608,12.838,13.366,26287,0
2017-06-09,13.366,13.752,12.906,13.463,43995,0
2017-06-12,13.366,13.658,13.366,13.366,26465,0
2017-06-13,13.319,13.538,13.222,13.366,30633,0
2017-06-14,13.271,13.271,12.996,13.126,12832,0
2017-06-15,13.078,13.078,12.694,12.838,41961,0
2017-06-16,12.789,12.838,12.549,12.694,31128,0
2017-06-19,12.646,12.886,12.55,12.742,17474,0
2017-06-20,12.598,12.742,12.453,12.502,63998,0
2017-06-21,12.453,12.741,12.453,12.502,23279,0
2017-06-22,12.502,12.694,12.502,12.598,22055,0
2017-06-23,12.549,13.078,12.549,12.934,23909,0
2017-06-26,12.982,12.982,12.646,12.742,29956,0
2017-06-27,12.694,12.982,12.549,12.694,17518,0
2017-06-28,12.789,13.078,12.694,12.982,14604,0
2017-06-29,12.982,13.175,12.829,13.126,53189,0
2017-06-30,13.366,13.366,12.982,13.126,17044,0
2017-07-03,13.271,13.271,13.126,13.222,4884,0
2017-07-05,13.415,13.415,12.838,12.982,20287,0
2017-07-06,12.982,12.982,12.549,12.646,17606,0
2017-07-07,12.789,12.982,12.502,12.646,65056,0
2017-07-10,12.694,13.319,12.598,13.271,89129,0
2017-07-11,13.175,13.271,13.03,13.03,32503,0
2017-07-12,13.175,13.463,12.886,13.463,104868,0
2017-07-13,13.366,14.088,13.294,13.848,69592,0
2017-07-14,13.848,13.848,13.319,13.415,17154,0
2017-07-17,13.319,13.847,13.059,13.511,51927,0
2017-07-18,13.463,13.463,13.078,13.107,23272,0
2017-07-19,13.078,13.366,12.6,13.175,78348,0
2017-07-20,13.175,13.752,13.078,13.078,53360,0
2017-07-21,13.078,13.511,13.022,13.175,57174,0
2017-07-24,13.271,13.559,13.079,13.175,16770,0
2017-07-25,13.271,13.511,12.982,13.319,50225,0
2017-07-26,13.474,13.474,13.134,13.134,22590,0
2017-07-27,13.328,13.328,12.746,12.939,43904,0
2017-07-28,12.891,13.037,12.891,12.988,19540,0
2017-07-31,13.037,13.523,12.842,13.134,73523,0
2017-08-01,13.183,14.009,13.134,13.961,97075,0
2017-08-02,13.912,14.41,13.912,14.107,57983,0
2017-08-03,14.204,14.399,13.523,14.155,76862,0
2017-08-04,14.301,14.545,14.107,14.545,18444,0
2017-08-07,14.593,15.177,14.35,14.788,89517,0
2017-08-08,14.836,14.836,14.35,14.642,40177,0
2017-08-09,14.545,14.739,14.253,14.642,64198,0
2017-08-10,14.642,14.814,14.301,14.691,28728,0
2017-08-11,14.399,14.788,14.277,14.545,54660,0
2017-08-14,14.593,14.666,14.399,14.447,45627,0
2017-08-15,14.496,14.496,14.324,14.399,17110,0
2017-08-16,14.447,14.788,14.399,14.691,38864,0
2017-08-17,14.593,14.593,14.496,14.545,17009,0
2017-08-18,14.496,14.788,14.447,14.642,28675,0
2017-08-21,14.739,14.788,14.399,14.545,18370,0
2017-08-22,14.593,14.836,14.522,14.593,55461,0
2017-08-23,14.545,14.646,14.545,14.593,18939,0
2017-08-24,14.593,15.031,14.593,14.836,45859,0
2017-08-25,14.885,15.226,14.665,14.982,51600,0
2017-08-28,14.982,15.107,14.593,14.691,63088,0
2017-08-29,14.642,14.976,14.496,14.885,42679,0
2017-08-30,14.836,14.836,14.691,14.788,15749,0
2017-08-31,14.836,15.128,14.836,15.128,27951,0
2017-09-01,15.128,15.42,15.128,15.177,48637,0
2017-09-05,15.226,15.273,14.593,15.128,66804,0
2017-09-06,15.08,15.469,14.982,15.226,41402,0
2017-09-07,15.226,15.435,14.963,15.177,70379,0
2017-09-08,15.323,15.712,15.177,15.712,48615,0
2017-09-11,15.907,16.296,15.761,16.223,89000,0
2017-09-12,16.247,16.247,15.882,16.028,36873,0
2017-09-13,16.101,16.247,15.712,16.101,31745,0
2017-09-14,16.101,16.247,15.98,16.15,17927,0
2017-09-15,16.247,16.393,16.036,16.344,40505,0
2017-09-18,16.393,17.025,16.393,16.685,80548,0
2017-09-19,17.025,17.317,16.685,16.879,65546,0
2017-09-20,17.025,18.144,16.481,17.852,156879,0
2017-09-21,19.068,20.917,18.825,20.333,553912,0
2017-09-22,20.139,23.349,19.993,22.814,635430,0
2017-09-25,22.376,23.301,21.549,21.841,355472,0
2017-09-26,21.549,22.048,19.652,21.598,242995,0
2017-09-27,21.257,21.647,20.09,21.452,175456,0
2017-09-28,21.598,22.084,21.169,21.89,115296,0
2017-09-29,21.89,22.376,21.752,22.376,62165,0
2017-10-02,22.23,23.203,21.793,23.106,81562,0
2017-10-03,23.106,24.127,22.328,23.69,140792,0
2017-10-04,23.738,23.748,22.23,22.717,110715,0
2017-10-05,22.717,22.774,22.23,22.668,52200,0
2017-10-06,22.571,22.59,21.913,22.279,77284,0
2017-10-09,21.83,21.987,21.306,21.355,60611,0
2017-10-10,21.744,22.036,21.237,21.598,98894,0
2017-10-11,21.549,22.279,21.452,22.23,42301,0
2017-10-12,22.23,23.155,21.992,23.106,75732,0
2017-10-13,23.203,23.787,22.911,23.009,124474,0
2017-10-16,23.787,23.787,22.084,22.182,197761,0
2017-10-17,22.279,22.571,21.715,22.522,99517,0
2017-10-18,22.474,22.533,21.987,22.376,81327,0
2017-10-19,22.328,23.349,22.036,23.349,81757,0
2017-10-20,23.252,23.252,22.328,22.765,108326,0
2017-10-23,22.668,22.911,22.084,22.133,123895,0
2017-10-24,22.23,23.057,21.987,22.911,100339,0
2017-10-25,22.911,23.006,22.619,22.863,74960,0
2017-10-26,22.96,23.592,22.713,22.96,167222,0
2017-10-27,22.9,23.9531,22.55,23.3,176855,0
2017-10-30,23.05,23.3,22.6,22.9,79397,0
2017-10-31,22.6,22.999,22.5,22.5,85549,0
2017-11-01,22.75,22.75,21.7,22.5,90334,0
2017-11-02,22.35,22.8,22.2,22.65,23363,0
2017-11-03,22.45,22.6,22,22.05,43430,0
2017-11-06,22.15,22.2838,21.9,22.15,37773,0
2017-11-07,22.05,22.1091,21.551,21.65,66150,0
2017-11-08,21.25,21.55,21,21.1,63738,0
2017-11-09,21,21.4,20.9,21.15,80696,0
2017-11-10,21.1,21.65,21,21,35967,0
