Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.476,6.5945,6.476,6.5658,16935,0
2005-02-28,6.5847,6.5847,6.4993,6.4993,19476,0
2005-03-01,6.4993,6.4993,6.3581,6.3961,13971,0
2005-03-02,6.3722,6.3961,6.3629,6.3722,13127,0
2005-03-03,6.4053,6.6887,6.4053,6.6887,80873,0
2005-03-04,6.6983,6.7834,6.6323,6.7834,23284,0
2005-03-07,6.7974,6.8071,6.1547,6.4993,81294,0
2005-03-08,6.462,6.9626,6.462,6.9301,48264,0
2005-03-09,6.9724,7.4635,6.9724,7.3079,74937,0
2005-03-10,7.2699,7.2699,6.5142,6.5234,82982,0
2005-03-11,6.5043,6.5466,6.4522,6.5424,13127,0
2005-03-14,6.5707,6.6086,6.3581,6.3581,13127,0
2005-03-15,6.3581,6.3581,6.2309,6.2639,23284,0
2005-03-16,6.3014,6.3722,6.2872,6.3346,19905,0
2005-03-17,6.3396,6.712,6.3346,6.6799,55890,0
2005-03-18,6.736,6.7834,6.6887,6.7499,6348,0
2005-03-21,6.7499,6.8071,6.0792,6.1595,30061,0
2005-03-22,6.1927,6.4951,6.1927,6.2353,41073,0
2005-03-23,6.2872,6.3162,6.1927,6.3162,13549,0
2005-03-24,6.3063,6.3063,6.1166,6.2309,22864,0
2005-03-28,6.2166,6.2166,5.9376,6.0323,38107,0
2005-03-29,6.0654,6.1025,5.952,5.9708,15243,0
2005-03-30,5.9145,6.0555,5.9145,5.9708,16088,0
2005-03-31,6.0186,6.2018,6.0186,6.2018,12278,0
2005-04-01,6.1359,6.3537,6.1359,6.2449,32182,0
2005-04-04,6.2684,6.4385,6.2684,6.3819,21596,0
2005-04-05,6.3961,6.4902,6.3961,6.4902,22017,0
2005-04-06,6.4663,6.4663,6.462,6.462,2961,0
2005-04-07,6.4292,6.4292,6.3722,6.3722,29214,0
2005-04-08,6.3581,6.3581,6.2399,6.2496,11428,0
2005-04-11,6.2783,6.4243,6.2783,6.4147,16088,0
2005-04-12,6.3819,6.3912,6.3162,6.3396,12278,0
2005-04-13,6.3396,6.3396,6.2872,6.2921,5502,0
2005-04-14,6.2399,6.297,6.2399,6.254,5930,0
2005-04-15,6.254,6.254,6.0884,6.0884,26250,0
2005-04-18,6.1265,6.1265,6.0792,6.0792,1267,0
2005-04-19,6.0465,6.0934,5.9616,6.0323,18628,0
2005-04-20,5.8574,5.9234,5.8431,5.8431,22864,0
2005-04-21,5.8903,5.8953,5.56,5.6543,79175,0
2005-04-22,5.6543,5.6642,5.5363,5.5695,12278,0
2005-04-25,5.6311,5.6402,5.593,5.593,11008,0
2005-04-26,5.6311,5.6311,5.3798,5.3798,24560,0
2005-04-27,5.3798,5.3798,5.2861,5.2861,3807,0
2005-04-28,5.1818,5.239,5.1818,5.2102,7626,0
2005-04-29,5.2102,5.2625,5.2102,5.2199,6348,0
2005-05-02,5.2672,5.418,5.2672,5.418,19905,0
2005-05-03,5.4364,5.4792,5.3473,5.389,10584,0
2005-05-04,5.4364,5.4364,5.3005,5.3567,11853,0
2005-05-05,5.3473,5.3567,5.3473,5.3473,4655,0
2005-05-06,5.31,5.4132,5.31,5.3798,36410,0
2005-05-09,5.4038,5.5695,5.4038,5.5218,28367,0
2005-05-10,5.5363,5.6169,5.5363,5.6169,7626,0
2005-05-11,5.5363,5.5695,5.3798,5.418,11853,0
2005-05-12,5.1346,5.427,4.96,5.3798,112627,0
2005-05-13,5.3334,5.3846,5.3334,5.3664,22436,0
2005-05-16,5.3522,5.4413,5.3522,5.4413,2113,0
2005-05-17,5.4653,5.5314,5.4653,5.5126,4236,0
2005-05-18,5.5314,5.5363,5.5126,5.5218,27518,0
2005-05-19,5.5363,5.5788,5.5363,5.5788,6348,0
2005-05-20,5.4984,5.5363,5.4984,5.5363,17783,0
2005-05-23,5.5457,5.5837,5.5363,5.5837,8042,0
2005-05-24,5.5788,5.5788,5.56,5.56,4236,0
2005-05-25,5.5126,5.5314,5.4891,5.5218,14394,0
2005-05-26,5.4653,5.4891,5.4653,5.4891,10164,0
2005-05-27,5.5363,5.5695,5.5126,5.5363,2961,0
2005-05-31,5.4984,5.5363,5.4984,5.5363,10164,0
2005-06-01,5.5837,5.593,5.5363,5.5408,11008,0
2005-06-02,5.5363,5.6169,5.5363,5.6169,2113,0
2005-06-03,5.6169,5.6543,5.6169,5.6543,5930,0
2005-06-06,5.7105,6.1498,5.7105,6.1498,38528,0
2005-06-07,6.1836,6.3443,6.0884,6.1265,60123,0
2005-06-08,6.1265,6.1359,6.0884,6.1025,18206,0
2005-06-09,6.1265,6.1265,6.1265,6.1265,420,0
2005-06-10,6.1688,6.1787,6.1359,6.1787,3384,0
2005-06-13,6.2068,6.259,6.2068,6.2496,4236,0
2005-06-14,6.2783,6.2872,6.1265,6.2068,105849,0
2005-06-15,6.188,6.2166,6.1688,6.1927,6775,0
2005-06-16,6.1927,6.2399,6.1836,6.2399,21172,0
2005-06-17,6.2399,6.2399,6.1927,6.2068,8891,0
2005-06-20,6.2399,6.3537,6.2211,6.3537,15662,0
2005-06-21,6.3581,6.4292,6.3581,6.3961,11853,0
2005-06-22,6.4711,6.6086,6.4711,6.6086,25827,0
2005-06-23,6.7974,6.8071,6.712,6.8071,12278,0
2005-06-24,6.8302,7.1845,6.8071,7.0998,44037,0
2005-06-27,7.0763,7.1139,7.0193,7.0475,6348,0
2005-06-28,7.0193,7.0193,6.8302,6.9252,11428,0
2005-06-29,6.8779,6.8779,6.6418,6.712,14394,0
2005-06-30,6.6799,6.736,6.6799,6.736,2113,0
2005-07-01,6.7312,6.736,6.7312,6.736,6348,0
2005-07-05,6.7457,7.0193,6.7457,6.9724,7626,0
2005-07-06,6.9252,6.9252,6.8681,6.9154,6775,0
2005-07-07,6.8779,6.9252,6.8779,6.9013,6775,0
2005-07-08,6.9013,6.9252,6.8919,6.8919,4655,0
2005-07-11,7.0763,7.0904,7.0666,7.0666,18206,0
2005-07-12,7.0666,7.0666,6.8257,6.8302,20749,0
2005-07-13,6.8208,6.9485,6.8208,6.9203,22436,0
2005-07-14,6.8963,6.9393,6.854,6.9393,2961,0
2005-07-15,6.9252,6.9252,6.9013,6.9013,1695,0
2005-07-18,6.9013,6.9013,6.7974,6.8071,4655,0
2005-07-19,6.8071,6.8302,6.8071,6.8208,1695,0
2005-07-20,6.854,6.9013,6.8302,6.9013,11853,0
2005-07-21,6.769,6.774,6.7499,6.7499,5084,0
2005-07-22,6.774,6.774,6.774,6.774,1695,0
2005-07-25,6.774,6.774,6.5707,6.5707,17783,0
2005-07-26,6.5374,6.6037,6.5374,6.5945,9738,0
2005-07-27,6.6037,6.6037,6.5516,6.5847,3807,0
2005-07-28,6.5374,6.5566,6.5374,6.5566,3807,0
2005-07-29,6.5707,6.6037,6.5707,6.6037,2961,0
2005-08-01,6.6887,6.6887,6.6887,6.6887,3807,0
2005-08-02,6.7169,7.0242,6.6838,7.0242,24560,0
2005-08-03,6.9154,6.9154,6.8302,6.8731,17783,0
2005-08-04,6.9154,7.1377,6.9154,7.1377,19476,0
2005-08-05,7.1377,7.1377,7.0763,7.0763,11008,0
2005-08-08,7.0998,7.1377,7.0666,7.1377,4655,0
2005-08-09,7.0431,7.0431,6.9485,7.0054,3807,0
2005-08-10,7.0099,7.0573,7.0099,7.0573,851,0
2005-08-11,7.0666,7.0666,6.9724,7.0193,4655,0
2005-08-12,7.3032,8.1013,7.3032,7.8223,68170,0
2005-08-15,7.8935,8.5456,7.8935,8.4221,100765,0
2005-08-16,8.2432,8.2432,7.9452,8.03,40224,0
2005-08-17,8.03,8.0393,8.0208,8.0393,4655,0
2005-08-18,8.0252,8.0634,7.9832,8.0634,16935,0
2005-08-19,8.1153,8.588,8.1153,8.4693,46148,0
2005-08-22,8.5027,8.5027,8.3275,8.3275,14819,0
2005-08-23,8.2899,8.3275,8.0866,8.0866,22436,0
2005-08-24,8.0535,8.0772,7.8461,7.9832,22864,0
2005-08-25,8.03,8.196,8.03,8.1198,19476,0
2005-08-26,8.3368,8.8332,8.2899,8.8097,42338,0
2005-08-29,9.1878,9.598,9.1406,9.598,82982,0
2005-08-30,9.644,10.529,9.644,9.891,151577,0
2005-08-31,10.127,10.598,9.939,10.127,92722,0
2005-09-01,10.152,10.583,10.127,10.245,67744,0
2005-09-02,10.483,10.542,10.142,10.189,44455,0
2005-09-06,10.133,10.133,8.9043,9.1878,163009,0
2005-09-07,9.0224,9.1642,8.6675,8.7293,101612,0
2005-09-08,8.8332,9.1642,8.8332,8.9845,63512,0
2005-09-09,9.0457,9.2924,8.9516,8.9516,86371,0
2005-09-12,9.055,9.055,8.37,8.7337,85103,0
2005-09-13,8.8289,8.8332,8.5407,8.7147,16088,0
2005-09-14,8.7147,8.8,8.6118,8.6118,11428,0
2005-09-15,8.8289,9.0692,8.8239,9.0692,25405,0
2005-09-16,9.0643,9.329,9.0457,9.3065,34717,0
2005-09-19,9.1878,9.3758,9.0692,9.3758,25405,0
2005-09-20,9.3479,9.3479,8.8332,8.9375,14394,0
2005-09-21,8.8332,9.1162,8.7768,9.1162,27099,0
2005-09-22,9.1878,9.418,8.9516,9.2448,23284,0
2005-09-23,9.235,9.235,9.0692,9.1642,8042,0
2005-09-26,9.3985,9.3985,8.9516,9.3065,65625,0
2005-09-27,9.3985,9.4281,9.3946,9.4281,46148,0
2005-09-28,9.447,9.867,9.423,9.867,19054,0
2005-09-29,9.867,10.127,9.858,10.094,35143,0
2005-09-30,10.127,10.127,9.897,10.079,22436,0
2005-10-03,10.085,10.127,10.07,10.127,13971,0
2005-10-04,10.07,10.07,9.0692,9.423,59274,0
2005-10-05,9.1878,9.66,8.9516,9.3808,24980,0
2005-10-06,9.3849,9.3849,8.3605,8.8379,46992,0
2005-10-07,9.1828,9.1828,8.6912,8.7386,17361,0
2005-10-10,8.8,8.9473,8.248,8.5407,16512,0
2005-10-11,8.4079,8.6021,8.2948,8.2948,26670,0
2005-10-12,8.3847,8.786,8.3605,8.7479,6775,0
2005-10-13,8.4791,8.4791,8.2573,8.3183,15243,0
2005-10-14,8.2432,8.2432,7.6571,7.9175,51234,0
2005-10-17,8.0062,8.0062,7.9832,7.9832,12700,0
2005-10-18,8.1245,8.1245,7.6097,7.6663,13549,0
2005-10-19,7.9033,8.1295,7.8323,7.8935,18206,0
2005-10-20,8.0062,8.0062,7.3591,7.5347,30488,0
2005-10-21,7.4775,7.4775,7.1845,7.3032,22864,0
2005-10-24,7.3032,7.7138,7.3032,7.6385,13971,0
2005-10-25,7.6897,7.8323,7.6897,7.8323,5502,0
2005-10-26,8.0681,8.1345,7.8935,8.0681,13971,0
2005-10-27,8.1862,8.2432,8.0062,8.0062,8042,0
2005-10-28,7.7751,7.7751,7.3032,7.4543,11853,0
2005-10-31,7.4775,7.5395,7.4211,7.4302,12278,0
2005-11-01,7.5157,7.6097,7.2079,7.2079,18206,0
2005-11-02,7.2079,7.2982,6.7169,7.0763,36839,0
2005-11-03,7.3032,7.6571,7.3032,7.6571,6775,0
2005-11-04,7.7515,7.9969,7.3032,7.6287,16512,0
2005-11-07,7.4211,7.6571,7.3032,7.4211,6775,0
2005-11-08,7.4211,7.7751,7.4211,7.7609,2961,0
2005-11-09,7.6385,7.7088,7.0666,7.3591,11008,0
2005-11-10,7.5157,7.5395,6.7027,7.0054,22017,0
2005-11-11,6.854,6.9485,6.8302,6.9485,11428,0
2005-11-14,6.9485,7.3032,6.8302,7.0099,12278,0
2005-11-15,7.2792,7.2792,7.0666,7.1237,31749,0
2005-11-16,7.2792,7.3079,7.2792,7.3079,2113,0
2005-11-17,7.3264,7.7515,7.3264,7.5249,7626,0
2005-11-18,7.3032,7.5395,7.2416,7.2416,3384,0
2005-11-21,7.2416,7.5157,7.2416,7.5157,2961,0
2005-11-22,7.2792,7.5814,7.2792,7.5814,8042,0
2005-11-23,7.4211,7.6571,7.4211,7.6571,9738,0
2005-11-25,7.3032,7.5395,7.3032,7.5395,2543,0
2005-11-28,7.3264,7.4732,7.3032,7.3032,5930,0
2005-11-29,7.3122,7.5395,7.3122,7.5395,3384,0
2005-11-30,7.5395,7.5956,7.4211,7.4684,2961,0
2005-12-01,7.3591,7.4162,7.3591,7.4162,2543,0
2005-12-02,7.4211,7.4211,7.3032,7.4211,8468,0
2005-12-05,7.4211,7.5395,7.3737,7.5395,20749,0
2005-12-06,7.5721,7.9175,7.4635,7.9175,23284,0
2005-12-07,8.0062,8.1058,7.9175,8.1058,15243,0
2005-12-08,8.1245,8.2291,8.0208,8.0208,39379,0
2005-12-09,8.4693,8.4693,8.2432,8.2432,54616,0
2005-12-12,8.4079,8.4079,8.2432,8.2432,2961,0
2005-12-13,8.4221,8.4462,8.2432,8.3605,27518,0
2005-12-14,8.4693,9.074,8.4693,9.0692,45303,0
2005-12-15,9.528,10.364,9.423,9.751,105429,0
2005-12-16,9.93,10.127,9.542,9.598,47841,0
2005-12-19,9.598,10.094,9.598,9.986,39797,0
2005-12-20,9.751,9.986,9.508,9.788,27941,0
2005-12-21,9.669,10.056,9.669,9.98,20749,0
2005-12-22,9.835,10.052,9.817,9.853,15662,0
2005-12-23,9.844,9.891,9.664,9.891,10164,0
2005-12-27,9.972,9.972,9.66,9.774,17783,0
2005-12-28,9.774,9.867,9.542,9.812,13549,0
2005-12-29,9.4715,9.891,9.3065,9.66,30061,0
2005-12-30,9.774,9.774,9.2492,9.565,16512,0
2006-01-03,9.571,9.684,9.542,9.621,35988,0
2006-01-04,9.66,9.66,9.423,9.644,28794,0
2006-01-05,9.528,9.654,9.0692,9.4804,46148,0
2006-01-06,9.3065,9.66,9.2492,9.66,12700,0
2006-01-09,9.66,9.66,9.4946,9.612,23707,0
2006-01-10,9.66,9.66,9.447,9.598,22225,0
2006-01-11,9.66,9.66,9.1878,9.423,25618,0
2006-01-12,9.654,9.66,9.423,9.607,14606,0
2006-01-13,9.654,9.66,8.8332,9.1922,38951,0
2006-01-17,9.1785,9.66,9.1785,9.66,27518,0
2006-01-18,9.66,9.66,9.561,9.561,23921,0
2006-01-19,9.654,9.66,9.4896,9.66,12489,0
2006-01-20,9.664,9.664,9.518,9.621,18206,0
2006-01-23,9.654,9.66,9.423,9.65,27313,0
2006-01-24,9.65,9.697,9.612,9.664,18206,0
2006-01-25,9.664,9.848,9.66,9.844,22864,0
2006-01-26,9.891,9.953,9.66,9.684,17361,0
2006-01-27,9.66,9.664,9.423,9.607,23707,0
2006-01-30,9.612,9.612,9.4281,9.528,16088,0
2006-01-31,9.607,9.66,9.423,9.66,25618,0
2006-02-01,9.66,9.891,9.523,9.66,6775,0
2006-02-02,9.702,9.702,9.329,9.423,8681,0
2006-02-03,9.423,9.66,9.235,9.329,12489,0
2006-02-06,9.329,10.364,9.235,10.359,97172,0
2006-02-07,10.359,10.359,9.561,9.822,53133,0
2006-02-08,9.882,10.024,9.565,9.986,27941,0
2006-02-09,10.104,11.072,9.1878,9.1922,114954,0
2006-02-10,9.216,9.58,8.9516,8.9751,35565,0
2006-02-13,8.9516,9.0125,8.1245,8.389,71127,0
2006-02-14,8.3847,9.1073,8.3847,8.8571,16300,0
2006-02-15,8.9516,9.1073,8.9043,9.055,15453,0
2006-02-16,9.0501,9.0501,8.5074,8.9043,14606,0
2006-02-17,9.0224,9.2963,8.9516,9.2924,13127,0
2006-02-21,9.423,9.66,9.423,9.571,27313,0
2006-02-22,9.552,9.552,8.7147,8.8097,23077,0
2006-02-23,9.3479,9.3946,8.786,9.329,31967,0
2006-02-24,9.4519,9.4519,9.0932,9.211,13335,0
2006-02-27,9.211,9.447,8.9751,9.0834,12915,0
2006-02-28,9.0834,9.0834,8.9751,8.9751,4445,0
2006-03-01,9.0312,9.0312,8.7386,8.7386,14183,0
2006-03-02,8.6912,8.8192,8.6211,8.7386,21596,0
2006-03-03,8.7435,9.0268,8.7386,8.8571,16300,0
2006-03-06,8.8522,8.8522,8.7386,8.7386,15243,0
2006-03-07,8.8289,8.8289,8.7386,8.7386,13127,0
2006-03-08,8.6356,8.6445,8.5074,8.6211,33449,0
2006-03-09,8.6723,8.786,8.6723,8.6723,3384,0
2006-03-10,8.6445,8.6912,8.4935,8.6912,10584,0
2006-03-13,8.8097,8.8097,8.2197,8.6211,15243,0
2006-03-14,8.6211,8.7574,8.6211,8.7386,9103,0
2006-03-15,8.7386,8.786,8.6912,8.7386,4868,0
2006-03-16,8.7386,8.9516,8.7386,8.8571,7197,0
2006-03-17,8.7479,8.8811,8.7479,8.862,9946,0
2006-03-20,8.7293,8.7293,8.6581,8.7293,4655,0
2006-03-21,8.9284,8.9284,8.786,8.8571,6348,0
2006-03-22,8.8571,8.8571,8.4318,8.583,6990,0
2006-03-23,8.6962,8.7147,8.5978,8.6211,6775,0
2006-03-24,8.6167,8.6211,8.5978,8.5978,8254,0
2006-03-27,8.5736,8.5736,8.267,8.2899,22656,0
2006-03-28,8.267,8.5736,8.2242,8.5736,22225,0
2006-03-29,8.5978,8.7147,8.5505,8.5505,6560,0
2006-03-30,8.6211,8.6211,8.0535,8.5978,21379,0
2006-03-31,8.1529,8.8571,8.1529,8.7956,19263,0
2006-04-03,8.5314,8.8571,8.5027,8.7196,17993,0
2006-04-04,8.6912,8.7624,8.5027,8.5027,12278,0
2006-04-05,8.6445,8.6536,8.5027,8.5314,4655,0
2006-04-06,8.5264,8.8522,8.5264,8.786,26039,0
2006-04-07,8.6069,8.786,8.6069,8.786,13549,0
2006-04-10,8.6675,9.0312,8.6675,8.8811,33660,0
2006-04-11,8.9284,8.9985,8.9284,8.9985,16300,0
2006-04-12,9.0362,9.0362,8.8571,9.0312,5714,0
2006-04-13,9.0312,9.329,9.0312,9.211,17573,0
2006-04-17,9.2587,9.3985,9.1406,9.211,37894,0
2006-04-18,9.669,10.061,9.66,10.038,136336,0
2006-04-19,10.152,10.627,10.085,10.627,50171,0
2006-04-20,10.627,10.627,10.393,10.493,63297,0
2006-04-21,10.479,10.488,10.393,10.483,22656,0
2006-04-24,10.393,10.617,10.157,10.292,66261,0
2006-04-25,10.292,10.292,10.113,10.157,24131,0
2006-04-26,10.25,10.534,10.061,10.393,32814,0
2006-04-27,10.393,10.393,10.01,10.273,26039,0
2006-04-28,9.943,10.364,9.93,10.269,36839,0
2006-05-01,10.389,10.44,10.273,10.345,19054,0
2006-05-02,10.44,10.459,10.231,10.331,14183,0
2006-05-03,10.464,10.464,9.967,10.297,19905,0
2006-05-04,10.488,10.488,10.202,10.221,33236,0
2006-05-05,10.185,10.483,10.18,10.273,23707,0
2006-05-08,10.25,10.423,9.967,10.01,20114,0
2006-05-09,10.038,10.157,9.924,10.079,36839,0
2006-05-10,10.109,10.109,9.92,9.962,34503,0
2006-05-11,10.479,10.479,10.119,10.398,45303,0
2006-05-12,10.398,10.398,9.943,10.331,11223,0
2006-05-15,10.389,10.389,9.755,10.202,44455,0
2006-05-16,10.157,10.157,9.755,9.92,31543,0
2006-05-17,9.755,9.755,9.688,9.731,23077,0
2006-05-18,9.693,9.92,9.693,9.768,16088,0
2006-05-19,9.693,9.731,9.4519,9.707,24770,0
2006-05-22,9.693,9.92,9.542,9.751,17361,0
2006-05-23,9.59,9.907,9.59,9.684,14394,0
2006-05-24,9.571,9.612,9.547,9.547,8042,0
2006-05-25,9.523,9.678,9.447,9.447,11645,0
2006-05-26,9.4519,9.684,9.4519,9.678,3178,0
2006-05-30,9.684,9.684,9.4615,9.621,16730,0
2006-05-31,9.197,9.92,9.0692,9.561,47421,0
2006-06-01,9.4569,9.916,9.404,9.59,18628,0
2006-06-02,9.59,9.59,9.542,9.585,9103,0
2006-06-05,9.59,9.598,9.2824,9.542,13549,0
2006-06-06,9.684,9.684,9.447,9.4804,5930,0
2006-06-07,9.3946,9.4379,9.211,9.235,7626,0
2006-06-08,9.211,9.211,8.1486,8.7719,29003,0
2006-06-09,8.7479,9.3431,8.7479,9.1642,12489,0
2006-06-12,9.329,9.329,8.7719,8.8522,6142,0
2006-06-13,8.7386,8.7624,8.4509,8.4509,34503,0
2006-06-14,8.4079,8.4221,8.2715,8.2857,28155,0
2006-06-15,8.5027,8.5978,8.4178,8.5978,5930,0
2006-06-16,8.5978,8.7386,8.267,8.5027,9315,0
2006-06-19,8.5027,8.6356,8.3133,8.3749,8254,0
2006-06-20,8.2812,8.3797,8.2812,8.3797,4445,0
2006-06-21,8.2899,8.2948,8.0393,8.0393,32600,0
2006-06-22,8.0349,8.172,8.03,8.0822,12072,0
2006-06-23,8.1438,8.7246,8.1245,8.5978,8042,0
2006-06-26,8.5978,8.5978,8.3368,8.4553,12278,0
2006-06-27,8.6211,8.6445,8.4271,8.4271,8891,0
2006-06-28,8.6675,8.7337,8.6675,8.7337,9103,0
2006-06-29,8.6723,8.8571,8.6723,8.8332,12489,0
2006-06-30,8.6445,8.8571,8.6445,8.8571,4655,0
2006-07-03,8.9043,9.211,8.9043,9.1262,8681,0
2006-07-05,9.1212,9.211,8.9751,9.1828,12700,0
2006-07-06,9.1406,9.329,9.1406,9.235,13763,0
2006-07-07,9.1162,9.3065,9.1162,9.2257,8891,0
2006-07-10,9.3065,9.3431,9.1073,9.2448,20114,0
2006-07-11,9.2448,9.3161,9.1073,9.1073,22225,0
2006-07-12,9.1212,9.1212,8.98,9.074,21172,0
2006-07-13,9.0932,9.0932,8.7669,8.9043,16935,0
2006-07-14,8.9751,8.9751,8.9702,8.9751,5084,0
2006-07-17,8.9751,9.3065,8.6864,8.7435,12489,0
2006-07-18,8.9284,8.9473,8.9284,8.9473,638,0
2006-07-19,8.6309,8.8332,8.6309,8.8332,17361,0
2006-07-20,8.7479,8.8994,8.7479,8.8332,10795,0
2006-07-21,8.8097,8.8332,8.7624,8.8239,16300,0
2006-07-24,8.7386,8.8902,8.6211,8.8478,5502,0
2006-07-25,8.8571,8.9516,8.6069,8.7103,9946,0
2006-07-26,8.7103,9.0224,8.6912,8.9516,12072,0
2006-07-27,8.9985,9.0224,8.7337,8.7524,10378,0
2006-07-28,8.7386,9.0175,8.6962,8.8332,24980,0
2006-07-31,8.8147,8.9702,8.8147,8.9614,10164,0
2006-08-01,8.7524,8.9284,8.7524,8.8097,4655,0
2006-08-02,8.9516,8.9516,8.786,8.786,6990,0
2006-08-03,8.9043,8.9284,8.7386,8.9284,9738,0
2006-08-04,8.9702,8.9751,8.7386,8.786,13335,0
2006-08-07,8.7624,8.9702,8.172,8.4509,51016,0
2006-08-08,8.4553,8.588,8.3939,8.4318,14183,0
2006-08-09,8.4221,8.5456,8.4178,8.4553,13127,0
2006-08-10,8.4412,8.5505,8.4079,8.5027,31543,0
2006-08-11,8.5505,8.5505,8.4553,8.4984,5502,0
2006-08-14,8.4791,8.4791,8.2899,8.2899,16512,0
2006-08-15,8.2899,8.3797,8.1486,8.2764,38951,0
2006-08-16,8.172,8.3558,8.03,8.3275,46992,0
2006-08-17,8.37,8.4079,8.2948,8.4079,43396,0
2006-08-18,8.3605,8.5027,8.3558,8.4885,6990,0
2006-08-21,8.4885,8.5456,8.4602,8.5027,20114,0
2006-08-22,8.5456,8.5505,8.4791,8.5264,9946,0
2006-08-23,8.5505,8.5505,8.5027,8.5074,6348,0
2006-08-24,8.5027,8.5786,8.4602,8.5786,10378,0
2006-08-25,8.5978,8.5978,8.5736,8.5928,2334,0
2006-08-28,8.6021,8.6021,8.5264,8.5358,16088,0
2006-08-29,8.6536,8.6536,8.267,8.5736,41491,0
2006-08-30,8.5264,8.5736,8.5264,8.5505,24980,0
2006-08-31,8.5736,8.9751,8.5736,8.7907,15880,0
2006-09-01,8.7435,8.98,8.7435,8.8761,22017,0
2006-09-05,9.0224,9.0932,8.8571,8.862,14394,0
2006-09-06,8.9093,8.9093,8.9043,8.9043,11645,0
2006-09-07,8.862,8.9702,8.862,8.9702,3178,0
2006-09-08,8.9653,8.9653,8.7386,8.8428,19684,0
2006-09-11,8.9702,8.9702,8.6445,8.6772,32390,0
2006-09-12,8.6309,8.8147,8.6211,8.8147,26462,0
2006-09-13,8.7386,8.8332,8.7386,8.8332,8042,0
2006-09-14,8.7386,8.7479,8.6211,8.6912,15243,0
2006-09-15,8.6211,8.7147,8.6211,8.7147,16088,0
2006-09-18,8.6445,8.7386,8.6445,8.7053,4655,0
2006-09-19,8.6912,8.7011,8.6211,8.6912,59065,0
2006-09-20,8.6912,8.7246,8.6536,8.6962,8681,0
2006-09-21,8.626,8.8571,8.626,8.7816,11853,0
2006-09-22,8.7719,8.7719,8.6675,8.6912,110508,0
2006-09-25,8.6211,8.786,7.8795,8.1577,39589,0
2006-09-26,8.267,8.5027,8.2524,8.3847,4445,0
2006-09-27,8.2948,8.3133,8.1627,8.1627,2543,0
2006-09-28,8.4079,8.4791,8.3133,8.4791,7197,0
2006-09-29,8.3368,8.5027,8.3368,8.5027,37047,0
2006-10-02,8.5027,8.5027,8.267,8.2715,1487,0
2006-10-03,8.3183,8.5027,8.267,8.267,21806,0
2006-10-04,8.172,8.37,8.172,8.3605,9525,0
2006-10-05,8.37,8.4553,8.37,8.4553,851,0
2006-10-06,8.37,8.4079,8.1486,8.3987,6348,0
2006-10-09,8.3987,8.5027,8.2764,8.4791,5930,0
2006-10-10,8.4791,8.5074,8.3368,8.5074,1899,0
2006-10-11,8.3847,8.5074,8.3417,8.5027,4445,0
2006-10-12,8.3605,8.5027,8.3605,8.5027,5714,0
2006-10-13,8.3605,8.5264,8.3605,8.5264,12915,0
2006-10-16,8.4318,8.7524,8.4079,8.7435,13335,0
2006-10-17,8.9751,8.9751,8.9043,8.9751,10795,0
2006-10-18,8.8811,8.9424,8.6912,8.8854,34933,0
2006-10-19,8.8811,8.8811,8.7386,8.8147,7197,0
2006-10-20,8.7386,8.7386,8.7386,8.7386,420,0
2006-10-23,8.6211,8.7524,8.5121,8.5121,7407,0
2006-10-24,8.5121,8.7386,8.5121,8.5928,6142,0
2006-10-25,8.8192,9.329,8.8192,9.3065,33660,0
2006-10-26,9.0224,9.2257,9.0224,9.1828,5930,0
2006-10-30,9.2824,9.2824,8.786,9.112,8681,0
2006-10-31,8.8811,8.9702,8.8811,8.9284,3384,0
2006-11-01,8.8571,8.9284,8.5027,8.8902,16935,0
2006-11-02,8.9284,8.9284,8.5027,8.6445,8042,0
2006-11-03,8.7386,8.7386,8.6675,8.7337,4868,0
2006-11-06,8.7147,8.7524,8.7147,8.7386,5930,0
2006-11-07,8.5121,8.786,8.5121,8.786,4023,0
2006-11-08,8.9043,9.0032,8.7669,8.8811,18838,0
2006-11-09,8.9751,9.0692,8.8571,8.8994,8681,0
2006-11-10,8.8571,8.9751,8.7435,8.8711,12915,0
2006-11-13,8.9751,9.2963,8.8811,9.0932,17993,0
2006-11-14,9.1406,9.3065,8.98,9.211,10795,0
2006-11-15,9.2963,9.2963,9.0457,9.0932,11008,0
2006-11-16,8.9845,8.9845,8.7719,8.7907,11645,0
2006-11-17,8.7386,8.8192,8.7386,8.8192,9103,0
2006-11-20,8.9284,8.9751,8.7624,8.7624,16512,0
2006-11-21,8.7624,8.862,8.7386,8.8289,58219,0
2006-11-22,8.9284,8.9284,8.7386,8.7816,11008,0
2006-11-24,8.7624,8.7624,8.7011,8.7011,13549,0
2006-11-27,8.6912,8.8571,8.6912,8.7103,8254,0
2006-11-28,8.6912,8.8332,8.6396,8.6675,7835,0
2006-11-29,8.6675,8.8522,8.6675,8.7435,1899,0
2006-11-30,8.7435,8.8571,8.7435,8.8571,3807,0
2006-12-01,8.7624,8.8097,8.7624,8.7669,2752,0
2006-12-04,8.7669,8.9751,8.7435,8.7435,4236,0
2006-12-05,8.7435,8.9751,8.7196,8.7907,35988,0
2006-12-06,8.6723,8.8811,8.5358,8.7816,14183,0
2006-12-07,8.5264,8.8902,8.5264,8.8902,10164,0
2006-12-08,9.1642,9.3016,9.0932,9.2209,10378,0
2006-12-11,9.3191,9.3191,9.2924,9.3065,6775,0
2006-12-12,9.0032,9.0789,8.4553,8.8571,49539,0
2006-12-13,8.9751,8.98,8.8571,8.8571,5714,0
2006-12-14,8.9751,9.1785,8.862,9.074,8891,0
2006-12-15,9.0932,9.329,8.9751,8.9751,3601,0
2006-12-18,8.9751,9.1642,8.8048,8.9235,22017,0
2006-12-19,8.9751,8.9941,8.8571,8.8854,7835,0
2006-12-20,8.9751,8.9751,8.8478,8.8854,13335,0
2006-12-21,8.9751,8.9751,8.8571,8.8854,42974,0
2006-12-22,8.867,9.1162,8.867,9.1162,12700,0
2006-12-26,9.2066,9.2066,8.9845,8.9985,2752,0
2006-12-27,8.98,8.98,8.9043,8.98,16935,0
2006-12-28,8.9751,9.0789,8.9375,9.0457,28580,0
2006-12-29,8.9516,9.098,8.8761,8.8811,51657,0
2007-01-03,8.8571,9.041,8.7624,8.8711,19684,0
2007-01-04,8.8811,8.8811,8.5264,8.5264,12915,0
2007-01-05,8.4178,8.5736,8.4178,8.4935,48480,0
2007-01-08,8.5027,8.5645,8.4178,8.5505,36627,0
2007-01-09,8.5264,8.5407,8.4553,8.5407,24980,0
2007-01-10,8.5027,8.5505,8.5027,8.5505,13763,0
2007-01-11,8.5027,8.7246,8.4079,8.5505,16300,0
2007-01-12,8.8097,8.9473,8.6772,8.7196,9738,0
2007-01-16,8.4602,8.6211,8.4602,8.5165,14183,0
2007-01-17,8.7337,8.786,8.7337,8.786,1695,0
2007-01-18,8.8571,8.9751,8.7386,8.7386,6990,0
2007-01-19,8.7435,8.8097,8.6581,8.6723,12700,0
2007-01-22,8.6021,8.9702,8.6021,8.8147,12072,0
2007-01-23,8.9284,8.9284,8.8097,8.8147,15662,0
2007-01-24,9.0932,9.1642,8.7435,8.8147,3601,0
2007-01-25,8.8097,8.8332,8.8097,8.8147,3601,0
2007-01-26,8.663,8.7768,8.663,8.7768,8254,0
2007-01-29,8.8097,8.8097,8.8048,8.8097,4868,0
2007-01-30,8.8428,8.8428,8.7669,8.7669,7407,0
2007-01-31,8.7669,9.098,8.7669,8.9751,16088,0
2007-02-01,8.98,9.211,8.9751,9.0501,19054,0
2007-02-02,9.0884,9.408,9.0224,9.408,24347,0
2007-02-05,9.3161,9.768,9.3161,9.768,58007,0
2007-02-06,9.751,9.751,9.4946,9.513,64781,0
2007-02-07,9.4419,9.4615,9.216,9.3518,17993,0
2007-02-08,9.4379,9.4946,9.4379,9.4946,3384,0
2007-02-09,9.508,9.508,9.447,9.447,2543,0
2007-02-12,9.508,9.508,9.1406,9.3518,22864,0
2007-02-13,9.2587,9.4715,9.1642,9.4715,29425,0
2007-02-14,9.329,9.4986,9.329,9.3985,19476,0
2007-02-15,9.329,9.3431,9.329,9.329,21172,0
2007-02-16,9.1454,9.1454,8.862,8.9751,12489,0
2007-02-20,8.8811,9.211,8.8811,9.0932,52921,0
2007-02-21,9.211,9.4419,8.9985,9.2587,62029,0
2007-02-22,9.211,9.3985,9.0362,9.211,36199,0
2007-02-23,9.211,9.3946,9.211,9.2587,22225,0
2007-02-26,9.2784,9.3985,8.9751,9.211,69013,0
2007-02-27,9.211,9.211,8.8811,9.0457,13127,0
2007-02-28,8.9751,9.0457,8.9043,9.0081,105211,0
2007-03-01,8.9751,9.1828,8.9284,9.0224,69432,0
2007-03-02,9.0224,9.0224,8.9751,8.9751,23501,0
2007-03-05,8.9043,8.9702,8.8571,8.8811,25618,0
2007-03-06,8.8571,9.3016,8.8332,9.1162,68804,0
2007-03-07,9.1406,9.3758,9.1406,9.2784,46785,0
2007-03-08,9.211,9.447,9.1922,9.3668,33026,0
2007-03-09,9.3946,9.3985,9.216,9.333,20749,0
2007-03-12,8.9751,9.4419,8.9751,9.4419,80233,0
2007-03-13,9.3985,9.4715,9.2637,9.2637,24980,0
2007-03-14,9.2878,9.3708,9.2637,9.2878,6142,0
2007-03-15,9.3985,9.3985,9.1878,9.211,12072,0
2007-03-16,9.216,9.358,9.211,9.211,9738,0
2007-03-19,9.211,9.2587,9.211,9.2448,6775,0
2007-03-20,9.2587,9.418,9.2587,9.329,44666,0
2007-03-21,9.423,9.423,9.1162,9.423,8254,0
2007-03-22,9.447,9.4519,9.3065,9.3668,64146,0
2007-03-23,9.4519,9.4569,9.329,9.329,23707,0
2007-03-26,9.329,9.4281,9.329,9.3479,6348,0
2007-03-27,9.1642,9.3758,9.098,9.3758,8681,0
2007-03-28,9.3758,9.447,9.1162,9.408,13763,0
2007-03-29,9.4419,9.4419,9.3985,9.413,4655,0
2007-03-30,9.4379,9.4379,9.333,9.423,7407,0
2007-04-02,9.4281,9.4519,9.329,9.3479,25618,0
2007-04-03,9.4419,9.4715,9.3065,9.4281,35988,0
2007-04-04,9.423,9.447,9.3758,9.3758,35565,0
2007-04-05,9.3758,9.4896,9.329,9.432,70918,0
2007-04-09,9.4615,9.4615,9.3518,9.447,20962,0
2007-04-10,9.358,9.3906,9.3518,9.3906,1487,0
2007-04-11,9.358,9.447,9.3518,9.3849,20749,0
2007-04-12,9.3382,9.4379,9.3382,9.3668,35988,0
2007-04-13,9.3668,9.4896,9.3382,9.4519,70282,0
2007-04-16,9.4896,9.603,9.4896,9.603,19263,0
2007-04-17,9.635,9.654,9.432,9.565,24560,0
2007-04-18,9.612,9.674,9.447,9.565,26250,0
2007-04-19,9.523,9.669,9.523,9.66,6775,0
2007-04-20,9.684,9.92,9.684,9.92,47421,0
2007-04-23,9.92,10.235,9.92,10.221,31123,0
2007-04-24,10.241,10.273,10.221,10.231,23501,0
2007-04-25,10.202,10.292,10.193,10.292,14183,0
2007-04-26,10.322,10.322,10.065,10.079,12072,0
2007-04-27,10.065,10.065,9.831,10.044,6990,0
2007-04-30,9.635,10.085,9.447,9.972,6142,0
2007-05-01,9.99,10.393,9.99,10.383,11645,0
2007-05-02,10.383,10.794,10.383,10.627,25618,0
2007-05-03,10.675,10.675,10.393,10.557,13549,0
2007-05-04,10.398,10.398,10.297,10.336,9738,0
2007-05-07,10.273,10.538,9.916,10.538,24770,0
2007-05-08,10.449,10.627,10.427,10.627,13971,0
2007-05-09,10.488,10.627,10.393,10.557,27730,0
2007-05-10,10.511,10.534,10.483,10.502,98012,0
2007-05-11,10.493,10.534,9.778,10.157,131681,0
2007-05-14,10.269,10.511,10.245,10.427,14819,0
2007-05-15,10.511,10.675,10.511,10.627,5294,0
2007-05-16,10.565,10.627,10.557,10.557,4023,0
2007-05-17,10.627,10.926,10.613,10.871,22017,0
2007-05-18,10.842,11.183,10.842,11.167,9103,0
2007-05-21,11.124,11.927,11.124,11.796,20552,0
2007-05-22,11.811,11.811,11.525,11.639,40224,0
2007-05-23,11.578,11.639,11.573,11.578,15662,0
2007-05-24,11.692,11.692,11.626,11.682,6990,0
2007-05-25,11.692,11.927,11.645,11.658,12700,0
2007-05-29,11.621,11.811,11.621,11.653,9738,0
2007-05-30,11.63,11.725,11.582,11.725,8681,0
2007-05-31,11.745,12.02,11.745,12.02,24347,0
2007-06-01,12.044,12.694,12.011,12.636,40432,0
2007-06-04,12.75,13.156,12.731,13.06,31123,0
2007-06-05,13.102,13.132,12.665,12.754,45728,0
2007-06-06,12.512,12.754,12.285,12.699,26670,0
2007-06-07,12.611,12.66,12.564,12.66,5502,0
2007-06-08,12.631,12.631,12.421,12.587,6560,0
2007-06-11,12.555,12.66,12.555,12.66,4445,0
2007-06-12,12.731,12.754,12.517,12.754,17361,0
2007-06-13,12.75,12.873,12.675,12.873,57792,0
2007-06-14,12.802,12.802,12.517,12.621,4655,0
2007-06-15,12.985,13.002,12.731,12.881,9946,0
2007-06-18,12.783,12.901,12.754,12.901,12278,0
2007-06-19,12.855,12.989,12.812,12.976,3178,0
2007-06-20,12.873,13.036,11.932,12.943,11008,0
2007-06-21,12.877,13.604,12.877,13.226,17573,0
2007-06-22,13.368,13.463,13.231,13.463,9525,0
2007-06-25,13.351,13.508,13.207,13.226,26250,0
2007-06-26,13.226,13.333,13.226,13.226,22017,0
2007-06-27,13.546,13.546,13.338,13.463,75574,0
2007-06-28,13.226,13.58,13.226,13.416,20319,0
2007-06-29,13.416,13.469,13.356,13.36,13763,0
2007-07-02,13.406,13.459,13.323,13.459,36839,0
2007-07-03,13.459,13.463,12.754,13.36,35778,0
2007-07-05,13.392,13.508,13.392,13.392,25618,0
2007-07-06,13.347,13.347,12.173,12.334,53768,0
2007-07-09,12.334,12.398,12.14,12.394,38737,0
2007-07-10,12.339,12.456,12.329,12.329,7407,0
2007-07-11,12.329,12.329,11.846,11.884,19263,0
2007-07-12,12.163,12.163,11.834,12.097,11008,0
2007-07-13,12.213,12.213,12.069,12.103,1487,0
2007-07-16,12.213,12.213,11.96,11.96,13763,0
2007-07-17,11.927,12.285,11.879,12.103,19263,0
2007-07-18,12.054,12.325,12.054,12.32,7197,0
2007-07-19,11.927,12.451,11.927,12.398,17573,0
2007-07-20,12.421,12.636,12.421,12.611,3601,0
2007-07-23,12.826,13.146,12.826,13.088,24131,0
2007-07-24,12.778,13.045,12.66,12.66,67109,0
2007-07-25,12.66,12.66,11.82,11.927,16088,0
2007-07-26,12.015,12.163,11.598,11.662,20114,0
2007-07-27,11.692,11.927,11.361,11.639,19476,0
2007-07-30,11.501,11.716,11.383,11.662,6142,0
2007-07-31,11.754,11.759,11.573,11.573,5714,0
2007-08-01,11.678,11.782,9.532,11.573,30488,0
2007-08-02,11.645,11.983,11.573,11.834,7407,0
2007-08-03,12.126,12.126,11.455,11.573,11428,0
2007-08-06,11.621,11.653,11.401,11.573,14819,0
2007-08-07,11.578,11.578,11.22,11.54,10584,0
2007-08-08,11.568,12.044,11.268,11.973,29003,0
2007-08-09,11.692,11.692,11.268,11.374,13763,0
2007-08-10,11.573,11.573,10.963,11.042,31123,0
2007-08-13,11.525,11.525,11.1,11.196,28155,0
2007-08-14,11.364,11.482,11.052,11.374,401803,0
2007-08-15,11.383,11.973,11.383,11.772,7626,0
2007-08-16,11.749,11.749,10.941,10.941,12700,0
2007-08-17,10.7,11.187,10.7,11.158,19263,0
2007-08-20,11.143,11.573,11.1,11.351,14819,0
2007-08-21,11.163,11.455,11.163,11.333,2961,0
2007-08-22,11.739,11.927,11.22,11.573,26670,0
2007-08-23,11.431,12.494,11.431,11.811,19905,0
2007-08-24,11.778,11.927,11.549,11.573,12489,0
2007-08-27,11.692,11.811,11.573,11.739,7197,0
2007-08-28,11.759,11.759,11.501,11.501,2961,0
2007-08-29,11.739,12.136,11.739,11.855,8468,0
2007-08-30,11.927,11.927,11.455,11.573,19476,0
2007-08-31,11.573,11.782,11.455,11.517,13971,0
2007-09-04,11.573,11.639,11.431,11.573,11853,0
2007-09-05,11.573,11.692,11.455,11.692,5714,0
2007-09-06,11.573,12.035,11.455,11.946,4445,0
2007-09-07,11.811,12.039,11.716,11.716,10584,0
2007-09-10,11.811,11.927,11.455,11.692,4445,0
2007-09-11,11.923,12.044,11.573,11.956,3601,0
2007-09-12,11.988,12.292,11.815,12.231,6775,0
2007-09-13,12.16,12.16,11.692,11.811,2543,0
2007-09-14,11.706,11.706,11.706,11.706,201,0
2007-09-17,11.716,11.778,11.716,11.778,1695,0
2007-09-18,11.692,11.772,11.435,11.692,6560,0
2007-09-19,11.573,11.658,11.573,11.573,4445,0
2007-09-20,11.573,11.82,11.573,11.754,4445,0
2007-09-21,11.762,11.855,11.762,11.762,3384,0
2007-09-24,11.573,11.811,11.573,11.606,6990,0
2007-09-25,11.598,11.811,11.598,11.811,4445,0
2007-09-26,11.811,11.927,11.811,11.927,8042,0
2007-09-27,11.692,11.851,11.692,11.851,1899,0
2007-09-28,11.811,11.811,11.668,11.668,8681,0
2007-10-01,11.668,11.692,11.626,11.692,6990,0
2007-10-02,11.573,11.811,11.573,11.573,8254,0
2007-10-03,11.811,11.811,11.445,11.445,6142,0
2007-10-04,11.573,11.573,11.337,11.337,3601,0
2007-10-05,11.455,11.692,11.22,11.612,12700,0
2007-10-08,11.573,11.811,11.573,11.602,5714,0
2007-10-09,11.692,11.834,11.692,11.834,9103,0
2007-10-10,11.621,11.834,11.588,11.782,21172,0
2007-10-11,11.645,11.834,11.602,11.811,13549,0
2007-10-12,11.739,11.95,11.739,11.95,7835,0
2007-10-15,11.884,11.95,11.811,11.946,25189,0
2007-10-16,11.811,11.855,11.697,11.855,32390,0
2007-10-17,11.573,11.927,11.464,11.927,16935,0
2007-10-18,11.811,12.039,11.692,12.039,24770,0
2007-10-19,12.039,12.044,11.865,11.865,23707,0
2007-10-22,11.762,11.946,11.668,11.842,18838,0
2007-10-23,11.749,11.838,11.735,11.787,5930,0
2007-10-24,11.692,11.923,11.692,11.811,7835,0
2007-10-25,11.903,12.083,11.692,11.796,9103,0
2007-10-26,11.927,12.494,11.834,12.375,44881,0
2007-10-29,12.471,13.347,12.329,12.921,73462,0
2007-10-30,13.175,13.226,13.132,13.132,11428,0
2007-10-31,12.989,12.989,12.636,12.85,16300,0
2007-11-01,12.731,12.75,12.365,12.546,14606,0
2007-11-02,12.85,12.98,12.636,12.636,8254,0
2007-11-05,12.398,12.754,12.32,12.334,8681,0
2007-11-06,12.38,12.494,12.285,12.441,10378,0
2007-11-07,12.778,13.088,12.285,12.993,14183,0
2007-11-08,12.873,13.107,12.754,13.082,28367,0
2007-11-09,12.836,13.416,12.836,13.416,17993,0
2007-11-12,13.102,13.323,13.012,13.294,34296,0
2007-11-13,13.107,13.323,12.873,13.323,54412,0
2007-11-14,12.877,13.416,12.877,13.226,32390,0
2007-11-15,13.203,13.226,13.026,13.203,23707,0
2007-11-16,13.203,13.347,13.107,13.323,46574,0
2007-11-19,13.226,13.416,13.06,13.078,23077,0
2007-11-20,13.28,13.421,12.85,13.207,19263,0
2007-11-21,13.318,13.347,12.636,13.226,22911,0
2007-11-23,13.055,13.17,12.877,13.051,4236,0
2007-11-26,13.107,13.107,12.901,13.107,5714,0
2007-11-27,13.082,13.082,12.694,12.694,6348,0
2007-11-28,12.527,12.817,12.527,12.641,12489,0
2007-11-29,12.689,12.731,12.461,12.731,51865,0
2007-11-30,12.527,12.812,12.285,12.812,19054,0
2007-12-03,12.708,12.75,12.489,12.587,10795,0
2007-12-04,12.325,12.398,11.95,12.145,14394,0
2007-12-05,12.145,12.245,12.14,12.183,4023,0
2007-12-06,12.059,12.188,12.059,12.183,4046,0
2007-12-07,12.14,12.285,11.996,12.285,23707,0
2007-12-10,12.285,12.754,12.285,12.522,25618,0
2007-12-11,12.745,12.873,12.559,12.66,50809,0
2007-12-12,12.607,12.694,11.762,12.66,15037,0
2007-12-13,12.66,12.66,12.398,12.573,10795,0
2007-12-14,12.398,12.754,12.339,12.754,11223,0
2007-12-17,13.132,13.132,11.716,12.568,17783,0
2007-12-18,12.943,12.943,12.494,12.537,11905,0
2007-12-19,12.655,12.754,12.302,12.617,23921,0
2007-12-20,12.32,12.704,12.32,12.559,9946,0
2007-12-21,12.517,12.754,12.503,12.651,9738,0
2007-12-24,12.352,12.507,12.169,12.285,11428,0
2007-12-26,12.207,12.512,12.063,12.512,5502,0
2007-12-27,12.121,12.431,11.879,12.069,41283,0
2007-12-28,12.015,12.173,11.898,12.044,21172,0
2007-12-31,12.236,12.285,12.088,12.136,23921,0
2008-01-02,12.236,12.352,12.079,12.265,3601,0
2008-01-03,12.302,12.471,12.285,12.375,13335,0
2008-01-04,12.339,12.456,12.285,12.398,14819,0
2008-01-07,12.398,12.631,12.398,12.517,37047,0
2008-01-08,12.527,12.953,12.527,12.802,18206,0
2008-01-09,12.503,13.623,12.503,13.25,34503,0
2008-01-10,12.989,14.147,12.39,14.147,35778,0
2008-01-11,13.982,14.11,13.226,13.589,33981,0
2008-01-14,13.392,13.698,13.392,13.58,27941,0
2008-01-15,13.555,13.694,13.25,13.555,20962,0
2008-01-16,13.274,13.485,13.226,13.406,18315,0
2008-01-17,12.921,13.274,12.921,13.166,48905,0
2008-01-18,12.925,13.338,12.925,13.226,13127,0
2008-01-22,12.873,12.873,12.446,12.754,20749,0
2008-01-23,12.665,12.758,12.573,12.708,12278,0
2008-01-24,12.754,13.463,12.754,13.412,48058,0
2008-01-25,13.698,13.698,13.513,13.698,20749,0
2008-01-28,13.997,14.007,13.463,13.584,10164,0
2008-01-29,13.412,13.58,13.231,13.574,9315,0
2008-01-30,13.368,13.406,13.226,13.226,6990,0
2008-01-31,13.226,13.817,13.036,13.463,27518,0
2008-02-01,13.425,13.517,13.25,13.439,28580,0
2008-02-04,13.351,13.738,13.226,13.421,19263,0
2008-02-05,13.738,13.738,13.25,13.439,20532,0
2008-02-06,12.901,13.517,12.398,13.517,23501,0
2008-02-07,13.439,13.508,13.226,13.356,10164,0
2008-02-08,13.508,13.526,13.107,13.132,20532,0
2008-02-11,13.226,13.748,13.226,13.748,16300,0
2008-02-12,14.053,14.1,13.651,14.1,26039,0
2008-02-13,13.935,14.142,13.855,14.142,27099,0
2008-02-14,13.973,14.125,13.874,14.03,23921,0
2008-02-15,13.698,14.147,13.58,13.698,22886,0
2008-02-19,13.698,14.125,13.58,14.125,15243,0
2008-02-20,13.804,14.125,13.698,14.125,8468,0
2008-02-21,13.761,14.072,13.684,13.817,16935,0
2008-02-22,13.684,13.959,13.226,13.323,16935,0
2008-02-25,13.416,13.817,13.412,13.817,7835,0
2008-02-26,13.698,14.053,13.698,14.03,12172,0
2008-02-27,14.03,14.03,13.855,14.007,27730,0
2008-02-28,13.865,14.17,13.865,14.17,33973,0
2008-02-29,14.284,14.502,14.058,14.403,82982,0
2008-03-03,14.516,14.881,14.347,14.524,60713,0
2008-03-04,14.475,14.524,14.086,14.409,23921,0
2008-03-05,14.081,14.548,14.081,14.548,13335,0
2008-03-06,14.795,14.968,13.935,14.076,37473,0
2008-03-07,14.164,14.409,13.997,14.409,15662,0
2008-03-10,14.516,14.524,13.916,13.916,23501,0
2008-03-11,14.17,14.27,13.883,14.025,29425,0
2008-03-12,13.675,14.106,13.675,13.977,11645,0
2008-03-13,14.11,14.11,13.761,13.954,16088,0
2008-03-14,14.17,14.17,13.351,13.608,15243,0
2008-03-17,13.199,13.684,12.989,13.439,33875,0
2008-03-18,13.397,13.651,13.351,13.416,16730,0
2008-03-19,13.107,13.453,12.398,12.503,23077,0
2008-03-20,12.807,12.807,11.692,12.044,31543,0
2008-03-24,11.865,12.14,11.815,12.059,21172,0
2008-03-25,12.035,12.339,12.035,12.285,20532,0
2008-03-26,12.375,12.636,12.352,12.375,12700,0
2008-03-27,12.611,12.873,12.577,12.873,34083,0
2008-03-28,12.754,12.788,12.48,12.788,15453,0
2008-03-31,12.754,13.082,12.679,13.055,13763,0
2008-04-01,13.022,13.213,13.022,13.213,4655,0
2008-04-02,12.873,13.392,12.873,13.392,90606,0
2008-04-03,13.347,13.665,13.347,13.459,7626,0
2008-04-04,13.347,14.053,13.304,14.053,9946,0
2008-04-07,13.817,14.524,13.771,14.367,25405,0
2008-04-08,14.11,14.524,14.11,14.507,21596,0
2008-04-09,14.266,14.502,14.222,14.275,9315,0
2008-04-10,14.489,14.489,14.309,14.309,2334,0
2008-04-11,14.284,14.479,14.217,14.361,12072,0
2008-04-14,14.16,14.465,14.16,14.361,6690,0
2008-04-15,13.901,14.479,13.901,14.399,11301,0
2008-04-16,14.422,14.524,14.227,14.318,24131,0
2008-04-17,14.337,14.371,14.058,14.256,8681,0
2008-04-18,14.232,14.256,14.1,14.256,52518,0
2008-04-21,14.409,14.548,14.1,14.357,97452,0
2008-04-22,14.174,14.548,14.17,14.427,11916,0
2008-04-23,14.548,14.548,14.361,14.456,7197,0
2008-04-24,14.456,14.849,14.17,14.294,39836,0
2008-04-25,14.125,14.242,14.125,14.242,907,0
2008-04-28,14.637,14.637,14.227,14.236,70156,0
2008-04-29,14.17,14.409,14.1,14.217,164711,0
2008-04-30,14.266,14.6,14.266,14.6,11785,0
2008-05-01,14.502,14.502,14.371,14.38,9946,0
2008-05-02,14.289,14.409,14.17,14.357,3241,0
2008-05-05,14.11,14.417,14.11,14.413,12780,0
2008-05-06,14.399,14.502,14.242,14.502,11022,0
2008-05-07,14.502,15.069,14.417,14.881,26358,0
2008-05-08,14.417,14.881,14.417,14.834,18055,0
2008-05-09,14.715,14.881,14.715,14.844,5294,0
2008-05-12,14.881,15.564,14.1,15.291,68741,0
2008-05-13,15.569,15.706,15.432,15.683,54892,0
2008-05-14,15.651,15.815,15.621,15.735,26990,0
2008-05-15,15.659,15.815,15.446,15.54,15985,0
2008-05-16,15.583,15.679,15.559,15.559,10388,0
2008-05-19,15.641,15.683,15.518,15.587,90504,0
2008-05-20,15.635,15.825,15.612,15.825,33333,0
2008-05-21,16.108,16.108,15.564,15.626,33749,0
2008-05-22,15.31,15.626,15.31,15.488,29898,0
2008-05-23,15.362,15.381,14.881,14.884,20190,0
2008-05-27,15.102,15.389,15.002,15.352,8811,0
2008-05-28,15.307,15.711,15.211,15.711,21172,0
2008-05-29,15.683,15.966,15.612,15.849,30569,0
2008-05-30,15.942,15.946,15.692,15.706,21168,0
2008-06-02,15.989,16.188,15.674,16.089,38609,0
2008-06-03,16.179,16.769,16.036,16.369,32519,0
2008-06-04,16.604,16.604,16.379,16.439,38209,0
2008-06-05,16.519,16.533,16.335,16.524,25446,0
2008-06-06,16.169,16.604,16.169,16.604,21552,0
2008-06-09,16.449,16.722,16.315,16.533,67533,0
2008-06-10,16.65,16.688,15.849,15.849,29096,0
2008-06-11,15.825,16.154,15.706,15.825,36153,0
2008-06-12,15.942,16.123,15.731,16.002,83166,0
2008-06-13,16.041,16.688,15.937,16.688,77838,0
2008-06-16,16.538,17.338,16.538,17.145,47989,0
2008-06-17,17.438,18.085,17.15,17.818,51395,0
2008-06-18,17.911,18.535,17.719,18.306,39205,0
2008-06-19,18.531,18.773,18.209,18.301,42063,0
2008-06-20,18.469,18.469,18.108,18.423,37349,0
2008-06-23,18.243,18.849,18.219,18.657,26085,0
2008-06-24,18.769,18.769,17.998,18.138,32567,0
2008-06-25,17.998,17.998,16.017,16.678,63314,0
2008-06-26,16.916,16.992,15.825,15.933,50376,0
2008-06-27,16.173,16.524,15.422,15.825,964352,0
2008-06-30,15.592,16.722,15.592,15.994,80455,0
2008-07-01,15.896,16.203,15.612,16.197,60681,0
2008-07-02,16.393,16.393,15.754,15.835,64546,0
2008-07-03,16.311,16.311,15.651,15.868,38603,0
2008-07-07,16.383,16.383,15.069,15.173,41636,0
2008-07-08,15.092,15.219,14.548,15.219,58803,0
2008-07-09,15.215,16.055,15.215,15.621,42656,0
2008-07-10,15.716,16.411,15.602,16.108,16088,0
2008-07-11,16.379,17.478,16.188,17.346,25799,0
2008-07-14,18.036,18.653,17.31,17.643,35910,0
2008-07-15,17.945,17.945,17.328,17.6,46735,0
2008-07-16,17.647,17.715,17.275,17.568,56359,0
2008-07-17,17.402,17.478,16.533,16.816,74871,0
2008-07-18,16.65,17.006,15.966,15.966,44881,0
2008-07-21,15.966,17.222,15.592,16.831,60897,0
2008-07-22,16.879,16.912,16.712,16.835,40363,0
2008-07-23,16.769,16.821,15.92,15.966,30766,0
2008-07-24,16.059,16.439,15.92,16.154,53524,0
2008-07-25,16.249,16.439,16.059,16.32,58686,0
2008-07-28,16.059,16.226,15.825,16.002,30232,0
2008-07-29,15.966,17.072,15.92,17.006,52187,0
2008-07-30,16.987,17.936,16.912,17.936,37904,0
2008-07-31,17.857,17.865,17.379,17.478,56412,0
2008-08-01,17.667,17.667,17.3,17.492,71777,0
2008-08-04,17.434,17.468,16.712,16.722,33465,0
2008-08-05,16.793,16.865,16.059,16.476,42115,0
2008-08-06,16.213,17.266,16.049,16.788,35347,0
2008-08-07,16.778,17.165,16.315,17.127,60489,0
2008-08-08,17.113,17.77,16.622,17.686,54796,0
2008-08-11,17.984,18.796,17.715,18.796,116295,0
2008-08-12,18.882,18.887,17.936,17.936,70747,0
2008-08-13,18.099,18.749,17.314,18.553,88423,0
2008-08-14,18.498,18.539,18.171,18.306,76055,0
2008-08-15,18.423,18.423,16.65,17.334,64534,0
2008-08-18,17.334,17.338,16.059,16.264,50833,0
2008-08-19,16.249,16.297,15.258,15.659,92954,0
2008-08-20,15.731,15.989,15.116,15.989,47552,0
2008-08-21,15.896,16.608,15.701,16.411,85348,0
2008-08-22,16.51,17.169,16.453,16.722,52795,0
2008-08-25,16.722,17.085,16.411,16.67,68491,0
2008-08-26,16.608,17.048,16.57,17.03,79237,0
2008-08-27,16.958,17.492,16.958,17.492,92600,0
2008-08-28,17.572,17.604,17.006,17.468,75824,0
2008-08-29,17.492,17.667,16.893,17.099,55141,0
2008-09-02,17.926,17.926,15.47,15.527,84539,0
2008-09-03,15.527,15.626,14.834,14.834,80083,0
2008-09-04,14.761,14.761,13.246,14.188,108532,0
2008-09-05,14.188,14.361,13.536,14.361,66788,0
2008-09-08,14.647,14.928,14.236,14.357,59345,0
2008-09-09,14.581,14.581,13.226,13.425,36595,0
2008-09-10,13.421,14.133,13.226,14.106,53803,0
2008-09-11,13.827,14.034,13.463,13.901,21934,0
2008-09-12,14.02,14.604,14.015,14.581,39973,0
2008-09-15,14.361,14.361,13.107,13.107,18628,0
2008-09-16,12.985,13.107,11.294,13.107,110788,0
2008-09-17,12.989,13.002,12.236,12.708,56373,0
2008-09-18,12.855,14.928,12.607,14.761,108268,0
2008-09-19,15.966,16.059,15.116,16.059,257371,0
2008-09-22,16.059,16.059,14.534,15.484,31779,0
2008-09-23,15.544,15.587,15.297,15.508,31734,0
2008-09-24,15.583,15.583,14.691,14.884,28643,0
2008-09-25,14.861,15.243,14.17,14.825,50334,0
2008-09-26,14.642,15.518,14.236,15.211,37376,0
2008-09-29,14.951,15.229,12.993,12.993,49117,0
2008-09-30,13.136,13.704,13.026,13.523,62711,0
2008-10-01,13.314,13.314,12.551,12.592,45939,0
2008-10-02,12.385,12.587,11.368,11.441,66090,0
2008-10-03,11.525,11.626,10.403,10.506,67786,0
2008-10-06,9.92,9.92,7.7044,8.5688,131982,0
2008-10-07,8.7669,8.9751,7.5249,7.6385,99633,0
2008-10-08,7.6385,7.6385,7.2649,7.4162,165260,0
2008-10-09,7.5533,7.6055,6.8446,7.0617,94676,0
2008-10-10,6.613,7.5721,6.4951,7.5721,72790,0
2008-10-13,8.2197,9.4655,7.7939,9.4655,125493,0
2008-10-14,9.4715,9.4804,8.3847,8.6069,49498,0
2008-10-15,8.5027,8.5027,7.4211,7.4211,31380,0
2008-10-16,7.5297,9.654,7.3264,9.654,46435,0
2008-10-17,9.867,9.867,8.4128,8.7816,89180,0
2008-10-20,9.0362,9.774,9.0362,9.684,34595,0
2008-10-21,9.3618,9.654,9.211,9.3479,30344,0
2008-10-22,8.9375,9.2963,8.1817,8.4221,46066,0
2008-10-23,8.5505,8.8289,7.8653,8.4362,39091,0
2008-10-24,7.6756,8.3042,7.5577,7.6756,58071,0
2008-10-27,7.2128,7.7138,7.0006,7.0006,57159,0
2008-10-28,7.2271,7.9126,6.8963,7.9126,70230,0
2008-10-29,8.0634,9.3431,7.9126,8.8902,44291,0
2008-10-30,9.1162,9.92,8.8332,9.92,30009,0
2008-10-31,9.76,11.811,9.684,11.811,126960,0
2008-11-03,11.1,11.687,10.889,11.621,62401,0
2008-11-04,11.754,11.988,10.547,11.692,86371,0
2008-11-05,10.622,11.361,10.044,10.142,40036,0
2008-11-06,9.972,9.972,8.9516,8.9845,29393,0
2008-11-07,9.0884,9.92,9.0884,9.3849,36138,0
2008-11-10,9.542,9.542,9.098,9.3668,42221,0
2008-11-11,9.1262,9.518,8.862,9.2492,44337,0
2008-11-12,9.0692,9.0692,8.1486,8.2197,37268,0
2008-11-13,8.267,9.684,8.03,9.66,65625,0
2008-11-14,9.4419,10.079,8.7386,9.2587,44796,0
2008-11-17,9.211,10.024,8.5736,9.66,39046,0
2008-11-18,9.751,9.953,9.1406,9.329,27932,0
2008-11-19,9.2725,9.418,8.2432,8.2432,25424,0
2008-11-20,8.03,8.03,7.2699,7.388,66798,0
2008-11-21,7.35,7.5577,7.0524,7.5577,82239,0
2008-11-24,7.7939,9.074,7.7939,8.9985,106300,0
2008-11-25,9.0643,9.0932,7.7233,8.0772,60967,0
2008-11-26,7.9832,10.109,7.9126,10.014,59073,0
2008-11-28,9.943,10.936,9.943,10.936,22199,0
2008-12-01,10.287,10.583,7.8082,7.8273,73508,0
2008-12-02,7.4254,8.4984,7.4254,8.4553,68507,0
2008-12-03,8.0822,10.152,7.9126,10.014,87392,0
2008-12-04,9.802,10.157,8.8,9.1262,69245,0
2008-12-05,8.9751,9.907,8.3133,9.717,34097,0
2008-12-08,9.907,11.23,9.867,10.77,74458,0
2008-12-09,10.589,11.549,9.897,10.157,58758,0
2008-12-10,10.379,10.895,10.166,10.895,54874,0
2008-12-11,10.936,11.383,10.094,10.207,71071,0
2008-12-12,9.901,10.354,9.0224,10.354,35750,0
2008-12-15,10.393,10.423,9.2687,9.684,62853,0
2008-12-16,9.848,11.248,9.64,11.248,101147,0
2008-12-17,11.1,11.383,10.865,11.005,77322,0
2008-12-18,11.062,11.149,10.185,10.373,33481,0
2008-12-19,10.865,10.918,10.175,10.534,107415,0
2008-12-22,10.44,10.44,8.6396,9.755,88961,0
2008-12-23,9.768,10.322,9.0224,9.4857,125324,0
2008-12-24,9.4419,9.4419,8.6211,8.786,30226,0
2008-12-26,8.7337,8.8811,7.8891,8.4553,124501,0
2008-12-29,8.3749,8.5027,7.7088,8.0725,98695,0
2008-12-30,8.1438,8.2621,7.6428,8.1013,140253,0
2008-12-31,8.0252,8.5027,7.8132,8.5027,142666,0
2009-01-02,8.5358,10.202,8.5358,10.202,83642,0
2009-01-05,10.245,10.345,9.4946,9.924,86273,0
2009-01-06,10.099,10.393,10.065,10.099,37005,0
2009-01-07,10.127,10.127,9.447,9.751,43982,0
2009-01-08,9.65,11.22,9.528,11.22,150414,0
2009-01-09,11.196,11.196,9.1162,9.1162,76136,0
2009-01-12,9.2492,9.423,8.3368,8.389,95270,0
2009-01-13,8.389,8.8332,8.1817,8.389,109661,0
2009-01-14,8.3605,9.423,8.3318,8.6396,89846,0
2009-01-15,8.6445,9.635,8.1862,9.635,97986,0
2009-01-16,9.916,9.92,8.786,9.1545,73039,0
2009-01-20,8.9043,8.9751,8.03,8.03,84241,0
2009-01-21,8.0349,9.561,8.0349,9.552,91436,0
2009-01-22,9.1642,9.1642,8.4318,8.7768,40641,0
2009-01-23,8.4079,9.3518,8.4079,9.0932,35642,0
2009-01-26,9.1454,9.792,9.1454,9.575,46439,0
2009-01-27,8.98,9.897,8.9284,9.788,41137,0
2009-01-28,10.085,10.345,9.901,10.133,44843,0
2009-01-29,9.877,9.916,9.0692,9.635,63228,0
2009-01-30,9.594,9.872,9.211,9.565,42505,0
2009-02-02,9.3758,10,9.1497,9.93,28600,0
2009-02-03,9.93,10.393,9.702,10.34,82639,0
2009-02-04,10.312,11.158,9.976,10.322,121081,0
2009-02-05,10.17,10.393,9.745,10.259,52768,0
2009-02-06,10.292,10.982,10.292,10.982,48277,0
2009-02-09,10.389,10.865,10.389,10.715,24717,0
2009-02-10,10.715,11.029,9.684,9.812,98144,0
2009-02-11,9.867,10.166,9.1642,9.594,54494,0
2009-02-12,9.358,9.3946,8.0772,8.8428,118305,0
2009-02-13,8.8289,9.802,8.7956,9.518,98138,0
2009-02-17,8.9516,9.1642,8.1486,8.403,101714,0
2009-02-18,8.5165,8.5215,7.6615,7.9735,109472,0
2009-02-19,8.1627,8.2764,7.5577,7.8891,118872,0
2009-02-20,7.5625,8.0252,7.5533,7.8273,101823,0
2009-02-23,7.9783,8.03,7.4588,7.5533,132299,0
2009-02-24,7.4684,7.8223,7.2508,7.6147,140444,0
2009-02-25,7.4916,8.21,7.3264,7.8037,113477,0
2009-02-26,7.9452,8.6675,7.6994,7.9077,117213,0
2009-02-27,7.6756,8.2008,7.6055,7.7326,134419,0
2009-03-02,7.5577,7.8653,6.3537,6.4711,126666,0
2009-03-03,6.6752,7.4395,6.3771,6.6608,115662,0
2009-03-04,6.9533,7.2319,6.6838,6.9915,113984,0
2009-03-05,6.7457,7.2749,6.4053,6.5757,157334,0
2009-03-06,6.6838,6.9154,6.2639,6.5374,120284,0
2009-03-09,6.5757,6.7312,6.2116,6.226,81358,0
2009-03-10,6.462,7.2982,6.462,7.0715,85416,0
2009-03-11,7.1139,7.4873,6.7312,6.7312,30240,0
2009-03-12,6.7076,7.9126,6.5896,7.7559,70302,0
2009-03-13,7.8413,8.1245,7.3264,7.3264,50682,0
2009-03-16,7.4069,7.4635,6.7834,6.8446,74456,0
2009-03-17,6.8397,7.7233,6.5186,7.7233,78966,0
2009-03-18,7.8323,8.4935,7.5577,8.3605,78116,0
2009-03-19,8.5074,8.5074,7.7185,8.1198,40188,0
2009-03-20,8.248,8.5027,7.5674,7.5863,74767,0
2009-03-23,7.2792,8.9751,7.2792,8.9751,69223,0
2009-03-24,8.8811,8.9702,8.4128,8.4178,50703,0
2009-03-25,8.0443,8.7147,7.7801,8.267,54695,0
2009-03-26,8.2242,9.0932,8.2242,9.0932,95843,0
2009-03-27,8.8289,8.8478,8.3133,8.3133,56330,0
2009-03-30,7.9644,8.5688,7.837,8.4835,59378,0
2009-03-31,8.7386,8.7386,8.0062,8.0866,56503,0
2009-04-01,7.8604,8.2388,7.4588,8.1245,57240,0
2009-04-02,8.4602,8.7386,8.1438,8.2857,81526,0
2009-04-03,8.267,8.3655,7.9359,8.049,34849,0
2009-04-06,7.8461,8.1486,7.6994,8.0772,63020,0
2009-04-07,7.9126,8.267,7.6571,7.6803,53327,0
2009-04-08,7.7467,8.1486,7.7467,8.1486,31863,0
2009-04-09,8.4791,8.6445,8.37,8.5264,58979,0
2009-04-13,8.4553,8.6445,8.1013,8.5074,60491,0
2009-04-14,8.2573,8.2899,7.9126,7.9175,46533,0
2009-04-15,7.851,8.2148,7.8461,8.1817,24568,0
2009-04-16,8.172,8.5027,7.7939,8.3749,60332,0
2009-04-17,8.4221,8.5027,8.3605,8.4602,44623,0
2009-04-20,8.1627,8.1627,7.7044,7.7044,55315,0
2009-04-21,7.6756,8.4362,7.6756,8.4362,70463,0
2009-04-22,8.2948,8.4885,8.0585,8.1106,49230,0
2009-04-23,8.1438,8.1577,7.511,7.6803,117581,0
2009-04-24,7.8323,8.3133,7.8181,8.1013,65532,0
2009-04-27,7.9126,8.2715,7.8181,7.9594,48766,0
2009-04-28,7.851,8.309,7.851,8.2388,25448,0
2009-04-29,8.309,8.5027,8.2008,8.4178,82958,0
2009-04-30,8.5027,8.5645,7.9969,8.1013,43278,0
2009-05-01,8.03,8.4318,7.7609,8.0393,88669,0
2009-05-04,8.1438,8.7337,8.1438,8.7337,44419,0
2009-05-05,8.6489,8.6536,8.2812,8.5688,80134,0
2009-05-06,8.7337,8.9327,8.4318,8.9327,47123,0
2009-05-07,8.98,8.9985,8.5645,8.6864,45027,0
2009-05-08,8.5165,9.4715,8.5165,9.4715,44549,0
2009-05-11,9.1642,9.3906,8.6489,9.0312,93452,0
2009-05-12,9.098,9.2637,8.8478,8.867,62555,0
2009-05-13,8.6167,8.786,8.588,8.6396,38532,0
2009-05-14,8.6821,9.3191,8.6821,9.2587,66366,0
2009-05-15,9.3065,9.423,8.9893,9.235,74747,0
2009-05-18,9.418,9.631,9.1262,9.603,54468,0
2009-05-19,9.59,9.59,8.9564,8.9893,36522,0
2009-05-20,9.0932,9.684,9.0932,9.2824,62620,0
2009-05-21,8.8522,9.1785,8.6723,9.1454,66267,0
2009-05-22,9.2209,9.3518,8.8,8.8379,47275,0
2009-05-26,8.7147,9.4986,8.7147,9.4569,52228,0
2009-05-27,9.3985,9.423,9.041,9.0457,25647,0
2009-05-28,9.1642,9.872,8.8048,9.831,39899,0
2009-05-29,9.688,9.831,9.0268,9.731,59562,0
2009-06-01,9.575,10.918,9.575,10.871,66527,0
2009-06-02,10.75,11.63,10.048,10.746,145662,0
2009-06-03,10.552,10.641,9.778,10.245,64639,0
2009-06-04,10.282,11.066,10.109,10.464,73696,0
2009-06-05,10.383,10.579,10.061,10.379,37264,0
2009-06-08,10.393,10.741,9.947,10.579,32272,0
2009-06-09,10.794,10.958,10.521,10.913,25258,0
2009-06-10,10.963,11.042,10,10.379,55671,0
2009-06-11,10.398,11.401,10.398,11.28,63026,0
2009-06-12,11.086,11.309,10.889,11.277,21439,0
2009-06-15,11.216,11.333,10.818,11.048,48868,0
2009-06-16,11.248,11.289,10.579,10.583,32766,0
2009-06-17,10.622,11.183,10.56,11.062,32567,0
2009-06-18,10.828,11.337,10.828,11.303,31882,0
2009-06-19,11.337,11.337,10.963,11.066,60318,0
2009-06-22,11.038,11.038,9.745,9.788,48703,0
2009-06-23,9.721,10.085,9.684,9.84,25774,0
2009-06-24,9.962,9.962,8.8951,9.0224,48602,0
2009-06-25,8.9284,10.079,8.7386,10.079,75739,0
2009-06-26,10.005,10.005,9.074,9.684,110632,0
2009-06-29,9.702,9.897,9.4857,9.542,16164,0
2009-06-30,9.798,9.882,9.0457,9.2725,36587,0
2009-07-01,9.432,9.518,9.2587,9.3985,17636,0
2009-07-02,8.583,9.23,8.583,8.9284,42196,0
2009-07-06,8.9424,8.9424,8.7669,8.9141,35668,0
2009-07-07,8.9141,9.0457,8.8522,8.8571,18970,0
2009-07-08,8.8994,9.1162,8.8571,9.0643,27730,0
2009-07-09,9.1307,9.2209,8.8571,8.8571,24770,0
2009-07-10,8.7435,9.055,8.7435,9.0362,20883,0
2009-07-13,9.074,9.518,8.8902,9.4946,36747,0
2009-07-14,9.2963,9.2963,8.9141,8.9985,13445,0
2009-07-15,9.098,9.325,8.9284,9.3114,41081,0
2009-07-16,9.2878,10.212,9.211,10.18,46363,0
2009-07-17,10.225,10.534,10.079,10.534,29350,0
2009-07-20,10.579,11.106,10.493,10.685,58652,0
2009-07-21,10.865,10.865,9.594,9.872,35928,0
2009-07-22,9.822,10.651,9.598,10.641,22066,0
2009-07-23,10.641,11.678,10.432,11.347,100221,0
2009-07-24,11.239,12.178,11.029,12.136,37919,0
2009-07-27,12.193,12.251,11.621,12.169,22616,0
2009-07-28,12.169,12.279,11.668,12.279,43777,0
2009-07-29,12.107,12.107,11.364,11.988,48642,0
2009-07-30,12.044,12.285,11.838,12.16,31382,0
2009-07-31,12.093,12.265,11.834,11.908,45584,0
2009-08-03,11.796,11.996,11.706,11.988,19982,0
2009-08-04,11.851,12.093,11.851,12.088,21184,0
2009-08-05,12.063,12.163,11.884,11.913,30452,0
2009-08-06,11.973,12.02,11.196,11.378,27758,0
2009-08-07,11.21,12.163,11.21,12.059,30803,0
2009-08-10,11.884,12.178,11.668,12.173,14394,0
2009-08-11,12.093,12.13,11.313,11.347,22104,0
2009-08-12,11.397,11.829,11.397,11.602,40538,0
2009-08-13,11.662,12.398,11.621,12.375,26852,0
2009-08-14,12.371,12.517,11.97,12.471,39504,0
2009-08-17,12.116,12.966,11.973,12.717,42773,0
2009-08-18,12.868,13.06,12.568,12.597,50028,0
2009-08-19,12.357,12.864,12.357,12.735,30936,0
2009-08-20,12.722,12.802,12.503,12.754,30413,0
2009-08-21,13.022,13.036,12.607,12.966,75132,0
2009-08-24,13.036,13.132,12.798,13.082,75175,0
2009-08-25,13.055,13.236,12.655,12.841,44792,0
2009-08-26,12.792,12.792,12.461,12.754,52903,0
2009-08-27,12.675,12.773,12.16,12.694,20532,0
2009-08-28,12.855,12.855,11.739,11.903,61756,0
2009-08-31,11.768,11.815,11.383,11.421,43978,0
2009-09-01,11.328,11.364,10.185,10.569,47645,0
2009-09-02,10.579,10.671,10.221,10.393,34383,0
2009-09-03,10.511,10.511,9.707,10.437,58410,0
2009-09-04,10.364,10.407,9.943,10.407,35780,0
2009-09-08,10.579,10.593,10.199,10.389,38225,0
2009-09-09,10.345,10.393,9.92,10.359,32814,0
2009-09-10,10.312,10.322,10.034,10.241,26015,0
2009-09-11,10.241,10.379,10.065,10.123,21924,0
2009-09-14,10.07,10.417,10.024,10.265,38597,0
2009-09-15,10.259,10.7,10.255,10.488,40749,0
2009-09-16,10.516,11.048,10.483,10.789,25766,0
2009-09-17,10.799,10.976,10.525,10.627,26579,0
2009-09-18,10.579,10.675,10.497,10.589,57654,0
2009-09-21,10.488,10.661,10.345,10.56,22078,0
2009-09-22,10.734,10.734,10.279,10.282,45782,0
2009-09-23,10.221,10.44,10.024,10.255,37072,0
2009-09-24,10.302,10.423,10.085,10.373,22240,0
2009-09-25,10.345,10.345,10.089,10.17,18684,0
2009-09-28,10.235,10.511,10.207,10.493,26085,0
2009-09-29,10.147,10.479,10.147,10.302,20029,0
2009-09-30,10.364,10.364,9.947,10.089,26238,0
2009-10-01,10.02,10.02,9.404,9.404,34035,0
2009-10-02,9.4419,9.778,9.211,9.565,26094,0
2009-10-05,9.617,10.034,9.404,9.939,16956,0
2009-10-06,10.065,10.202,9.778,9.939,23621,0
2009-10-07,9.897,10.014,9.808,10,17231,0
2009-10-08,10.147,10.393,10.044,10.044,27463,0
2009-10-09,10.061,10.297,10.061,10.199,17248,0
2009-10-12,10.331,10.403,10.322,10.322,7555,0
2009-10-13,10.326,10.326,9.707,9.92,13908,0
2009-10-14,9.808,10.432,9.808,10.279,30790,0
2009-10-15,10.137,10.297,10.014,10.221,36166,0
2009-10-16,10.207,10.207,9.98,10.056,67564,0
2009-10-19,10.147,10.147,9.897,9.98,25736,0
2009-10-20,9.972,9.972,9.721,9.788,30719,0
2009-10-21,9.711,9.867,9.4986,9.542,52392,0
2009-10-22,9.4896,9.571,9.4519,9.571,38205,0
2009-10-23,9.603,9.603,9.4715,9.538,35271,0
2009-10-26,9.528,9.635,9.2924,9.3161,25509,0
2009-10-27,9.3382,9.66,9.3065,9.358,23699,0
2009-10-28,9.3431,9.3431,9.0032,9.23,40424,0
2009-10-29,9.333,9.3479,9.2492,9.3114,20010,0
2009-10-30,9.2637,9.3708,9.211,9.2878,59342,0
2009-11-02,9.3161,9.418,9.1922,9.3618,30375,0
2009-11-03,9.2963,9.575,9.2637,9.575,71163,0
2009-11-04,9.612,9.688,9.2587,9.2587,40741,0
2009-11-05,9.408,9.678,9.24,9.678,59705,0
2009-11-06,9.571,9.612,9.3114,9.447,13731,0
2009-11-09,9.538,9.822,9.4755,9.594,31438,0
2009-11-10,9.4755,9.65,9.4755,9.528,21858,0
2009-11-11,9.603,9.66,9.4379,9.575,92977,0
2009-11-12,9.513,9.528,9.423,9.447,55555,0
2009-11-13,9.4655,9.872,9.3849,9.538,73995,0
2009-11-16,9.669,9.897,9.664,9.778,72243,0
2009-11-17,9.697,9.911,9.697,9.853,43853,0
2009-11-18,9.872,9.907,9.684,9.84,55381,0
2009-11-19,9.717,10.014,9.702,10.005,54779,0
2009-11-20,9.84,10.221,9.812,10.221,58474,0
2009-11-23,10.316,10.622,10.259,10.473,72845,0
2009-11-24,10.455,10.483,10.326,10.445,24347,0
2009-11-25,10.497,10.497,10.014,10.075,45245,0
2009-11-27,9.585,9.717,9.585,9.644,31840,0
2009-11-30,9.621,9.84,9.557,9.817,34717,0
2009-12-01,9.939,10.061,9.751,9.976,47026,0
2009-12-02,9.967,10.403,9.967,10.336,53830,0
2009-12-03,10.389,10.393,10.185,10.326,62526,0
2009-12-04,10.464,10.627,10.085,10.389,55322,0
2009-12-07,10.393,10.583,10.373,10.488,28921,0
2009-12-08,10.398,10.534,9.812,9.822,36380,0
2009-12-09,10.393,11.005,10.393,10.875,158033,0
2009-12-10,10.913,11.364,10.913,11.187,53906,0
2009-12-11,11.2,11.573,10.936,11.1,46570,0
2009-12-14,11.337,11.477,11.076,11.239,117693,0
2009-12-15,11.239,11.467,10.851,10.851,75645,0
2009-12-16,11.129,11.544,11.005,11.544,76229,0
2009-12-17,11.525,11.525,11.167,11.388,21272,0
2009-12-18,11.672,11.672,11.019,11.554,127514,0
2009-12-21,11.992,11.992,11.592,11.787,35441,0
2009-12-22,11.782,11.95,11.573,11.851,46581,0
2009-12-23,11.95,12.265,11.936,12.203,47968,0
2009-12-24,12.285,12.285,11.992,12.13,8293,0
2009-12-28,12.265,12.329,12.116,12.251,27291,0
2009-12-29,12.255,12.275,11.927,12.14,27144,0
2009-12-30,12.044,12.213,12.002,12.16,16994,0
2009-12-31,12.188,12.398,12.083,12.236,27232,0
2010-01-04,12.512,13.036,12.503,12.877,51679,0
2010-01-05,12.915,12.915,12.617,12.689,38528,0
2010-01-06,12.626,12.868,12.48,12.583,41965,0
2010-01-07,12.573,12.607,12.285,12.375,14394,0
2010-01-08,12.348,12.348,12.188,12.265,13998,0
2010-01-11,12.352,12.431,12.044,12.063,25016,0
2010-01-12,11.965,12.116,11.82,12.015,21009,0
2010-01-13,11.621,12.203,11.621,12.107,28757,0
2010-01-14,12.049,12.059,11.811,12.02,62645,0
2010-01-15,12.107,12.145,11.477,11.668,57426,0
2010-01-19,11.739,12.049,11.645,12.044,44057,0
2010-01-20,11.946,12.044,11.525,11.692,47613,0
2010-01-21,11.687,11.692,11.22,11.323,61176,0
2010-01-22,11.343,11.473,10.865,10.871,36768,0
2010-01-25,11.024,11.149,10.889,10.931,30930,0
2010-01-26,11.072,11.076,10.709,10.755,23165,0
2010-01-27,10.746,11.009,10.661,10.991,43625,0
2010-01-28,10.966,11.081,10.656,10.865,56819,0
2010-01-29,10.908,11.029,10.671,10.936,37829,0
2010-02-01,11.052,11.076,10.903,10.95,15719,0
2010-02-02,10.926,11.244,10.804,10.936,33249,0
2010-02-03,10.903,10.918,10.705,10.75,25185,0
2010-02-04,10.647,10.709,10.393,10.44,55837,0
2010-02-05,10.413,10.473,9.607,9.877,63599,0
2010-02-08,9.872,10.152,9.808,9.808,20617,0
2010-02-09,10.034,10.119,9.612,10.034,83377,0
2010-02-10,10.005,10.25,9.92,10.225,54810,0
2010-02-11,10.255,11.106,10.255,11.096,49302,0
2010-02-12,10.889,11.337,10.889,11.328,48937,0
2010-02-16,11.431,12.063,11.431,11.988,60427,0
2010-02-17,12.073,12.617,12.073,12.602,94468,0
2010-02-18,12.494,12.947,12.39,12.943,79251,0
2010-02-19,12.859,12.921,12.564,12.778,33191,0
2010-02-22,12.768,12.97,12.754,12.832,64763,0
2010-02-23,12.812,12.934,12.427,12.887,88950,0
2010-02-24,12.976,13.299,12.826,12.911,50408,0
2010-02-25,12.651,12.943,12.611,12.934,54796,0
2010-02-26,12.938,13.064,12.726,12.832,64641,0
2010-03-01,12.966,13.051,12.85,12.985,46083,0
2010-03-02,12.966,13.526,12.934,13.513,101616,0
2010-03-03,13.58,13.698,13.175,13.416,37424,0
2010-03-04,13.463,13.526,13.122,13.372,28367,0
2010-03-05,13.412,13.503,13.318,13.498,72954,0
2010-03-08,13.482,13.641,13.453,13.531,15137,0
2010-03-09,13.503,13.977,13.459,13.855,171568,0
2010-03-10,13.789,14.007,13.387,13.508,107926,0
2010-03-11,13.43,13.463,13.012,13.207,75790,0
2010-03-12,13.246,13.284,12.859,13.036,45926,0
2010-03-15,12.97,13.092,12.731,12.832,70547,0
2010-03-16,12.832,12.97,12.641,12.773,17723,0
2010-03-17,12.832,13.012,12.832,12.873,43041,0
2010-03-18,12.832,12.864,12.597,12.597,16556,0
2010-03-19,12.689,12.754,12.169,12.39,59749,0
2010-03-22,12.227,12.288,11.917,12.241,14434,0
2010-03-23,12.241,12.465,12.044,12.398,18978,0
2010-03-24,12.32,12.38,11.956,11.983,17419,0
2010-03-25,12.136,12.136,11.268,11.313,28434,0
2010-03-26,11.299,11.299,10.865,10.889,12876,0
2010-03-29,10.986,11.052,10.885,11.032,13335,0
2010-03-30,11.086,11.133,10.958,11.129,19743,0
2010-03-31,11.032,11.28,11.032,11.163,31845,0
2010-04-01,11.271,11.289,10.871,10.945,27313,0
2010-04-05,11.005,11.323,11.005,11.323,13335,0
2010-04-06,11.253,11.313,11.124,11.124,11709,0
2010-04-07,11.143,11.143,10.755,10.755,34746,0
2010-04-08,10.76,11.062,10.607,10.675,74229,0
2010-04-09,10.423,11.294,10.403,11.294,51365,0
2010-04-12,11.333,11.361,11.163,11.271,21190,0
2010-04-13,11.239,11.271,11.048,11.22,20392,0
2010-04-14,11.239,11.582,11.21,11.45,12700,0
2010-04-15,11.45,11.549,11.45,11.549,9122,0
2010-04-16,11.521,11.549,11.388,11.431,28139,0
2010-04-19,11.248,11.477,11.1,11.368,32632,0
2010-04-20,11.467,11.787,11.455,11.787,16842,0
2010-04-21,11.768,11.898,11.768,11.851,16186,0
2010-04-22,11.668,11.978,11.668,11.923,6556,0
2010-04-23,11.869,11.996,11.811,11.927,21540,0
2010-04-26,11.917,12.163,11.917,12.121,18628,0
2010-04-27,12.093,12.14,11.716,11.782,15236,0
2010-04-28,11.898,11.898,11.787,11.879,9355,0
2010-04-29,11.908,12.059,11.908,12.059,13406,0
2010-04-30,12.121,12.275,11.792,11.792,26543,0
2010-05-03,11.838,11.838,11.697,11.787,21596,0
2010-05-04,11.588,11.725,11.248,11.328,42285,0
2010-05-05,11.133,11.294,11.081,11.106,20150,0
2010-05-06,11.1,11.356,10.865,10.865,48675,0
2010-05-07,10.871,11.024,10.379,10.437,50051,0
2010-05-10,10.865,11.54,10.715,11.383,42974,0
2010-05-11,11.343,11.782,11.024,11.517,27467,0
2010-05-12,11.573,12.826,11.573,12.807,36402,0
2010-05-13,12.758,12.873,12.617,12.778,28003,0
2010-05-14,12.475,12.475,11.778,11.879,21401,0
2010-05-17,11.917,11.932,11.248,11.884,39263,0
2010-05-18,11.45,12.375,11.445,11.846,21202,0
2010-05-19,11.796,12.163,11.645,12.015,29963,0
2010-05-20,11.639,11.639,10.765,10.851,50752,0
2010-05-21,10.656,11.913,10.473,11.855,114900,0
2010-05-24,11.869,11.95,11.658,11.706,36444,0
2010-05-25,11.309,11.63,11.268,11.621,19488,0
2010-05-26,11.697,12.088,11.692,11.735,19821,0
2010-05-27,11.996,12.088,11.534,12.069,31594,0
2010-05-28,11.983,12.059,11.721,11.875,22792,0
2010-06-01,11.782,12.145,11.598,11.898,55139,0
2010-06-02,11.932,12.602,11.913,12.602,74595,0
2010-06-03,12.577,12.75,12.541,12.621,60673,0
2010-06-04,12.217,12.754,12.217,12.507,77483,0
2010-06-07,12.631,12.943,12.597,12.841,75522,0
2010-06-08,12.778,13.092,12.754,12.929,31718,0
2010-06-09,13.132,13.323,12.802,12.887,36237,0
2010-06-10,13.203,13.459,12.943,13.126,48161,0
2010-06-11,12.989,13.221,12.989,13.199,32225,0
2010-06-14,13.341,13.351,12.989,13.126,48336,0
2010-06-15,13.308,13.836,12.985,13.789,64336,0
2010-06-16,13.598,13.821,13.347,13.347,28005,0
2010-06-17,13.36,13.564,13.112,13.136,33871,0
2010-06-18,13.226,13.416,13.226,13.368,59525,0
2010-06-21,13.589,13.723,13.221,13.26,91982,0
2010-06-22,13.289,13.425,13.226,13.255,35200,0
2010-06-23,13.26,13.425,13.226,13.294,38514,0
2010-06-24,13.226,13.356,13.136,13.236,73149,0
2010-06-25,13.28,13.598,13.112,13.598,131926,0
2010-06-28,13.681,13.681,13.473,13.494,52127,0
2010-06-29,13.226,13.226,12.583,12.651,147642,0
2010-06-30,12.613,12.824,12.48,12.486,26676,0
2010-07-01,12.475,13.323,12.035,13.25,37256,0
2010-07-02,13.351,13.513,13.082,13.126,22541,0
2010-07-06,13.318,13.681,12.957,12.993,51335,0
2010-07-07,13.088,13.107,12.675,12.911,33279,0
2010-07-08,13.06,13.06,12.039,12.375,56960,0
2010-07-09,12.311,12.699,12.236,12.531,61766,0
2010-07-12,12.446,12.517,12.213,12.217,16935,0
2010-07-13,12.285,12.754,12.163,12.726,77633,0
2010-07-14,12.67,12.754,12.292,12.371,25256,0
2010-07-15,12.385,12.39,11.855,12.13,15621,0
2010-07-16,12.044,12.044,11.177,11.299,94287,0
2010-07-19,11.374,11.521,10.982,11.2,106080,0
2010-07-20,10.999,11.879,10.999,11.859,25610,0
2010-07-21,11.923,11.932,11.1,11.271,45487,0
2010-07-22,11.492,12.155,11.492,12.093,57591,0
2010-07-23,11.97,12.699,11.829,12.66,52131,0
2010-07-26,12.754,13.051,12.494,12.98,53842,0
2010-07-27,13.217,13.217,12.873,12.943,32972,0
2010-07-28,12.97,12.97,12.704,12.915,35847,0
2010-07-29,12.966,13.221,12.611,12.901,25296,0
2010-07-30,12.651,14.151,12.607,14.12,119966,0
2010-08-02,14.318,14.318,12.877,13.132,72976,0
2010-08-03,13.102,13.189,12.887,12.953,19956,0
2010-08-04,12.998,13.517,12.998,13.508,23701,0
2010-08-05,13.351,13.351,13.002,13.002,9968,0
2010-08-06,12.817,12.966,12.626,12.905,62591,0
2010-08-09,13.002,13.069,12.699,12.792,36182,0
2010-08-10,12.484,12.826,12.484,12.74,35178,0
2010-08-11,13.06,13.06,11.842,11.875,76590,0
2010-08-12,11.749,11.927,11.568,11.749,38937,0
2010-08-13,11.739,12.213,11.672,11.697,24438,0
2010-08-16,11.687,11.725,11.544,11.649,23513,0
2010-08-17,11.762,12.073,11.682,12.039,42733,0
2010-08-18,11.988,12.111,11.477,12.054,22864,0
2010-08-19,11.965,11.992,11.062,11.091,50547,0
2010-08-20,11.081,11.244,10.875,10.999,53565,0
2010-08-23,11.116,11.116,10.765,10.77,25704,0
2010-08-24,10.557,10.746,10.44,10.44,26958,0
2010-08-25,10.56,10.651,10.292,10.622,23991,0
2010-08-26,10.637,10.856,10.44,10.445,25416,0
2010-08-27,10.589,10.603,10.331,10.511,42646,0
2010-08-30,10.473,10.627,10.127,10.127,36207,0
2010-08-31,10.071,10.658,10.071,10.498,53303,0
2010-09-01,10.715,10.784,10.449,10.78,38689,0
2010-09-02,10.789,10.789,10.137,10.316,78827,0
2010-09-03,10.449,10.488,10.199,10.364,21470,0
2010-09-07,10.34,10.34,9.897,9.924,38442,0
2010-09-08,9.939,10.202,9.939,10.202,26549,0
2010-09-09,10.345,10.345,9.972,10.038,30488,0
2010-09-10,10.202,10.407,10.119,10.349,49296,0
2010-09-13,10.44,11.192,10.383,11.167,41763,0
2010-09-14,11.149,11.149,10.603,10.729,45825,0
2010-09-15,10.705,10.705,10.398,10.538,25408,0
2010-09-16,10.617,10.719,10.349,10.369,17373,0
2010-09-17,10.516,10.908,10.231,10.908,51361,0
2010-09-20,11.048,11.697,11.048,11.658,52497,0
2010-09-21,11.612,11.672,11.096,11.11,20295,0
2010-09-22,11.091,11.263,10.794,10.88,22954,0
2010-09-23,10.746,10.913,10.695,10.913,27826,0
2010-09-24,10.941,11.996,10.941,11.941,32701,0
2010-09-27,11.978,11.978,11.407,11.426,38223,0
2010-09-28,11.492,11.582,10.963,11.183,20450,0
2010-09-29,11.163,11.426,11.091,11.426,19929,0
2010-09-30,11.492,11.678,11.378,11.635,25160,0
2010-10-01,11.568,11.598,11.192,11.445,24941,0
2010-10-04,11.368,11.416,11.23,11.277,19621,0
2010-10-05,11.383,11.875,11.374,11.805,52897,0
2010-10-06,11.749,12.073,11.749,11.913,23835,0
2010-10-07,12.039,12.103,11.759,11.956,18551,0
2010-10-08,11.898,12.255,11.805,12.203,20368,0
2010-10-11,12.207,12.348,12.14,12.203,6030,0
2010-10-12,12.121,12.121,11.735,11.932,10483,0
2010-10-13,11.97,12.103,11.805,12.083,27268,0
2010-10-14,12.103,12.352,12.069,12.334,15014,0
2010-10-15,12.412,12.517,12.361,12.498,26432,0
2010-10-18,12.498,12.817,12.498,12.778,19508,0
2010-10-19,12.517,12.708,12.107,12.32,25984,0
2010-10-20,12.441,12.577,11.898,11.903,22524,0
2010-10-21,12.029,12.029,11.53,11.692,25010,0
2010-10-22,11.875,11.875,11.639,11.805,7949,0
2010-10-25,11.927,12.116,11.927,12.044,6350,0
2010-10-26,11.973,11.973,11.616,11.653,15478,0
2010-10-27,11.309,11.517,11.263,11.364,16838,0
2010-10-28,11.507,11.592,11.392,11.525,9527,0
2010-10-29,11.63,11.82,11.567,11.639,10698,0
2010-11-01,11.805,11.842,11.501,11.511,101969,0
2010-11-02,11.716,11.739,11.497,11.739,22709,0
2010-11-03,11.639,11.851,11.621,11.838,15079,0
2010-11-04,12.063,12.655,12.063,12.655,29998,0
2010-11-05,12.537,12.726,12.421,12.651,19145,0
2010-11-08,12.607,12.74,12.537,12.74,14610,0
2010-11-09,12.798,13.166,12.792,13.022,28480,0
2010-11-10,13.069,13.193,12.877,13.193,35686,0
2010-11-11,13.073,13.382,12.98,13.289,7368,0
2010-11-12,12.989,13.246,12.98,13.051,17525,0
2010-11-15,13.098,13.098,12.568,12.568,18646,0
2010-11-16,12.475,12.568,12.275,12.361,36004,0
2010-11-17,12.465,12.689,11.97,12.088,12788,0
2010-11-18,12.197,12.546,12.13,12.503,17887,0
2010-11-19,12.329,12.841,12.329,12.826,11236,0
2010-11-22,12.699,12.726,12.325,12.607,14331,0
2010-11-23,12.39,12.446,12.39,12.412,17543,0
2010-11-24,12.592,12.998,12.592,12.953,18510,0
2010-11-26,12.717,12.841,12.551,12.607,11779,0
2010-11-29,12.471,12.512,12.097,12.279,30744,0
2010-11-30,12.126,12.257,12.015,12.079,33098,0
2010-12-01,12.255,12.255,12.136,12.183,23633,0
2010-12-02,12.236,12.255,12.069,12.251,15936,0
2010-12-03,12.054,12.27,11.936,12.27,31279,0
2010-12-06,12.203,12.203,12.039,12.136,18591,0
2010-12-07,12.255,12.255,12.121,12.241,27862,0
2010-12-08,12.222,12.255,12.044,12.13,32864,0
2010-12-09,12.245,12.279,12.13,12.279,89182,0
2010-12-10,12.183,12.802,12.178,12.261,101835,0
2010-12-13,12.352,12.352,12.136,12.203,45559,0
2010-12-14,12.231,12.255,12.183,12.217,71325,0
2010-12-15,12.251,12.255,11.898,12.097,126166,0
2010-12-16,12.169,12.512,11.782,12.48,111579,0
2010-12-17,12.626,13.122,12.441,12.754,86820,0
2010-12-20,12.817,12.841,12.537,12.778,20739,0
2010-12-21,12.807,13.193,12.807,13.193,38617,0
2010-12-22,13.207,13.412,13.122,13.387,12282,0
2010-12-23,13.36,13.482,13.284,13.439,23859,0
2010-12-27,13.193,13.439,13.126,13.43,13467,0
2010-12-28,13.406,13.459,13.193,13.333,17583,0
2010-12-29,13.345,13.522,13.259,13.308,15928,0
2010-12-30,13.224,13.224,12.814,12.941,83107,0
2010-12-31,12.932,13.05,12.919,12.919,29822,0
2011-01-03,13.031,13.402,12.985,13.318,21888,0
2011-01-04,13.308,13.338,12.976,13.026,18208,0
2011-01-05,13.031,13.122,13.026,13.116,6262,0
2011-01-06,13.092,13.189,12.832,12.877,16984,0
2011-01-07,12.961,13.107,12.704,12.947,16444,0
2011-01-10,12.905,13.193,12.905,13.151,26666,0
2011-01-11,13.179,13.27,12.788,13.25,40611,0
2011-01-12,13.425,13.469,13.203,13.308,22462,0
2011-01-13,13.284,13.284,12.943,12.943,7282,0
2011-01-14,12.864,13.112,12.788,13.112,20216,0
2011-01-18,13.022,13.412,12.97,13.412,30253,0
2011-01-19,13.36,13.368,12.607,12.641,31890,0
2011-01-20,12.541,12.555,12.136,12.197,19151,0
2011-01-21,12.394,12.512,12.16,12.183,20377,0
2011-01-24,12.251,12.371,12.16,12.183,11382,0
2011-01-25,12.069,12.317,12.063,12.279,16986,0
2011-01-26,12.32,12.602,12.275,12.564,13204,0
2011-01-27,12.564,12.617,12.231,12.611,14290,0
2011-01-28,12.541,12.631,12.339,12.375,63829,0
2011-01-31,12.394,12.657,12.394,12.608,60481,0
2011-02-01,12.717,13.425,12.631,13.28,51703,0
2011-02-02,13.333,13.382,13.289,13.365,14444,0
2011-02-03,13.382,13.382,13.265,13.382,13983,0
2011-02-04,13.304,13.406,13.255,13.406,19245,0
2011-02-07,13.406,13.57,13.328,13.54,24127,0
2011-02-08,13.43,13.665,13.314,13.656,24610,0
2011-02-09,13.631,13.883,13.57,13.794,69934,0
2011-02-10,13.661,13.807,13.57,13.604,18574,0
2011-02-11,13.498,13.949,13.498,13.897,42929,0
2011-02-14,13.964,13.977,13.459,13.594,16148,0
2011-02-15,13.56,13.56,13.078,13.156,18688,0
2011-02-16,13.189,13.193,12.98,13.088,11147,0
2011-02-18,13.378,13.821,13.378,13.761,14961,0
2011-02-22,13.444,13.855,13.036,13.116,33010,0
2011-02-23,13.146,13.86,13.146,13.425,34324,0
2011-02-24,13.498,13.513,13.112,13.338,27822,0
2011-02-25,13.314,14.03,13.284,14.03,20004,0
2011-02-28,14.17,14.17,13.513,13.656,19711,0
2011-03-01,13.631,13.631,12.887,12.97,25206,0
2011-03-02,12.976,13.647,12.915,13.58,22273,0
2011-03-03,13.698,13.771,13.536,13.698,25557,0
2011-03-04,13.665,13.665,13.513,13.531,16053,0
2011-03-07,13.58,13.651,12.822,12.976,30417,0
2011-03-08,13.022,13.623,12.754,13.594,36978,0
2011-03-09,13.498,13.574,13.453,13.546,16284,0
2011-03-10,13.36,13.36,12.679,12.679,30195,0
2011-03-11,12.881,13.045,12.798,12.877,25022,0
2011-03-14,12.754,13.308,12.717,13.26,27524,0
2011-03-15,13.226,13.665,12.822,13.463,50837,0
2011-03-16,13.356,13.698,13.24,13.246,37359,0
2011-03-17,13.481,14.016,13.481,13.874,44605,0
2011-03-18,13.888,14.076,13.811,14.076,55946,0
2011-03-21,14.17,14.17,13.897,14.063,34651,0
2011-03-22,14.072,14.072,13.807,13.935,18526,0
2011-03-23,13.821,14.04,13.708,14.015,28776,0
2011-03-24,13.911,14.096,13.911,14.058,11305,0
2011-03-25,14.193,14.637,14.1,14.557,56545,0
2011-03-28,14.642,14.844,14.357,14.642,56478,0
2011-03-29,14.465,14.852,14.275,14.801,25933,0
2011-03-30,14.661,14.972,14.489,14.972,29344,0
2011-03-31,14.887,15.058,14.798,14.949,24249,0
2011-04-01,14.992,15.144,14.786,15.096,17493,0
2011-04-04,14.992,15.187,14.829,15.173,18584,0
2011-04-05,15.077,15.352,15.077,15.283,10578,0
2011-04-06,15.297,15.352,14.734,14.849,22866,0
2011-04-07,14.951,14.951,14.686,14.771,17375,0
2011-04-08,14.834,14.834,14.627,14.627,23673,0
2011-04-11,14.567,14.577,14.17,14.242,19665,0
2011-04-12,14.059,14.087,13.278,13.278,24397,0
2011-04-13,13.368,13.58,13.231,13.368,73562,0
2011-04-14,13.226,13.341,13.226,13.308,16740,0
2011-04-15,13.24,13.412,13.012,13.333,38221,0
2011-04-18,13.045,13.226,12.896,13.036,20183,0
2011-04-19,13.166,13.265,13.06,13.136,15269,0
2011-04-20,13.365,13.43,13.136,13.294,50023,0
2011-04-21,13.318,13.43,13.246,13.368,10654,0
2011-04-25,13.368,13.412,13.092,13.156,6303,0
2011-04-26,13.179,13.356,13.055,13.356,21379,0
2011-04-27,13.402,13.637,13.226,13.498,114427,0
2011-04-28,13.459,13.817,13.459,13.723,17146,0
2011-04-29,13.732,14.451,13.612,14.293,43092,0
2011-05-02,14.284,14.367,13.949,13.954,52545,0
2011-05-03,14.002,14.126,13.884,13.931,30559,0
2011-05-04,13.921,13.921,13.698,13.704,35813,0
2011-05-05,13.698,13.794,13.481,13.704,49125,0
2011-05-06,13.865,14.087,13.698,13.799,31655,0
2011-05-09,13.851,13.949,13.698,13.846,25210,0
2011-05-10,13.949,14.395,13.949,14.395,19413,0
2011-05-11,14.257,14.257,13.564,13.564,17293,0
2011-05-12,13.351,13.608,13.323,13.57,19024,0
2011-05-13,13.517,13.554,13.391,13.42,34519,0
2011-05-16,13.356,13.508,13.356,13.453,55612,0
2011-05-17,13.53,13.738,13.391,13.503,42309,0
2011-05-18,13.579,13.775,13.517,13.771,16888,0
2011-05-19,13.817,13.841,13.503,13.522,18435,0
2011-05-20,13.579,13.841,13.216,13.675,45756,0
2011-05-23,13.463,13.846,13.443,13.704,24307,0
2011-05-24,13.827,13.827,13.416,13.443,41161,0
2011-05-25,13.443,13.756,13.443,13.756,14961,0
2011-05-26,13.714,14.204,13.714,14.198,38693,0
2011-05-27,14.204,14.204,13.987,14.03,9313,0
2011-05-31,14.204,14.497,13.878,14.492,49424,0
2011-06-01,14.373,14.382,13.68,13.732,26208,0
2011-06-02,13.728,13.794,13.564,13.564,14720,0
2011-06-03,13.473,13.603,13.268,13.498,43278,0
2011-06-06,13.494,13.613,13.457,13.513,40176,0
2011-06-07,13.651,13.771,13.522,13.55,10578,0
2011-06-08,13.526,13.718,13.526,13.564,13236,0
2011-06-09,13.684,13.748,13.498,13.748,9642,0
2011-06-10,13.564,13.732,13.517,13.517,21575,0
2011-06-13,13.56,13.732,13.386,13.671,39631,0
2011-06-14,13.851,13.917,13.732,13.851,23827,0
2011-06-15,13.732,13.846,13.732,13.732,42047,0
2011-06-16,13.722,13.747,13.602,13.722,16434,0
2011-06-17,13.752,13.804,13.728,13.804,60620,0
2011-06-20,13.738,13.817,13.569,13.817,16649,0
2011-06-21,13.907,14.03,13.732,14.016,25823,0
2011-06-22,13.945,13.95,13.494,13.535,37331,0
2011-06-23,13.355,13.618,13.144,13.608,19675,0
2011-06-24,13.613,13.756,13.424,13.671,110873,0
2011-06-27,13.55,13.732,13.55,13.728,25432,0
2011-06-28,13.732,13.732,13.603,13.732,14140,0
2011-06-29,13.732,13.732,13.637,13.665,7117,0
2011-06-30,13.732,13.965,13.466,13.965,124318,0
2011-07-01,13.912,15.114,13.827,15.114,242355,0
2011-07-05,15.037,15.956,14.779,15.772,52911,0
2011-07-06,15.65,16.391,15.543,16.391,42589,0
2011-07-07,16.562,16.766,16.075,16.572,38361,0
2011-07-08,16.336,16.582,16.07,16.498,27878,0
2011-07-11,16.26,16.455,16.099,16.185,22147,0
2011-07-12,16.19,16.381,16.099,16.214,20014,0
2011-07-13,16.303,16.493,16.099,16.375,46561,0
2011-07-14,16.307,16.385,16.032,16.185,32158,0
2011-07-15,16.303,16.691,16.147,16.553,32058,0
2011-07-18,16.531,16.531,16.321,16.331,24444,0
2011-07-19,16.564,16.935,16.119,16.935,38052,0
2011-07-20,17.047,17.047,16.685,16.932,10479,0
2011-07-21,17.051,17.163,16.814,17.163,15077,0
2011-07-22,17.149,17.149,16.762,16.762,9960,0
2011-07-25,16.576,16.695,16.478,16.483,13607,0
2011-07-26,16.247,16.414,16.004,16.008,26007,0
2011-07-27,15.906,15.916,15.674,15.701,31257,0
2011-07-28,15.772,15.956,15.745,15.868,11212,0
2011-07-29,15.571,15.649,15.48,15.52,18091,0
2011-08-01,15.573,15.674,15.247,15.286,30446,0
2011-08-02,15.265,15.27,15.016,15.016,24631,0
2011-08-03,14.97,15.267,14.961,15.085,43148,0
2011-08-04,14.923,15.241,14.608,14.631,46679,0
2011-08-05,14.825,14.825,14.116,14.349,22822,0
2011-08-08,14.55,14.559,13.254,13.259,67716,0
2011-08-09,13.732,14.645,13.259,14.395,55602,0
2011-08-10,14.002,14.414,13.115,13.15,83873,0
2011-08-11,13.312,13.689,13.201,13.401,64077,0
2011-08-12,13.367,13.568,13.209,13.223,20185,0
2011-08-15,13.545,14.673,13.545,14.262,44053,0
2011-08-16,13.993,13.993,13.484,13.484,42410,0
2011-08-17,13.602,14.579,13.507,14.325,27743,0
2011-08-18,13.33,13.827,13.128,13.257,47413,0
2011-08-19,12.877,13.349,12.877,13.162,50005,0
2011-08-22,13.521,13.521,13.089,13.262,35466,0
2011-08-23,13.296,14.064,12.788,13.964,46433,0
2011-08-24,13.917,13.978,13.631,13.86,17029,0
2011-08-25,14.011,14.011,13.228,13.272,28719,0
2011-08-26,13.223,13.798,13.148,13.669,44839,0
2011-08-29,13.851,13.851,13.698,13.765,32620,0
2011-08-30,13.669,13.761,13.554,13.718,9177,0
2011-08-31,13.78,13.917,13.408,13.475,24207,0
2011-09-01,13.539,13.617,13.118,13.167,24797,0
2011-09-02,12.796,13.598,12.691,13.442,152640,0
2011-09-06,13.051,13.794,13.051,13.507,29092,0
2011-09-07,13.598,13.598,13.31,13.598,37205,0
2011-09-08,13.489,13.558,13.084,13.344,30281,0
2011-09-09,13.162,13.276,12.826,12.971,51743,0
2011-09-12,12.868,13.484,12.635,13.195,43265,0
2011-09-13,13.223,13.554,13.104,13.548,22541,0
2011-09-14,13.583,13.598,13.367,13.534,27507,0
2011-09-15,13.598,13.598,13.443,13.573,13210,0
2011-09-16,13.598,13.598,13.525,13.598,64168,0
2011-09-19,13.38,13.457,13.142,13.291,61004,0
2011-09-20,13.353,13.598,13.248,13.349,36882,0
2011-09-21,13.31,13.385,12.939,13.074,47203,0
2011-09-22,12.554,12.962,12.511,12.739,98156,0
2011-09-23,12.721,12.859,12.61,12.788,57729,0
2011-09-26,12.943,13.296,12.868,13.276,14103,0
2011-09-27,13.598,13.964,13.516,13.964,31878,0
2011-09-28,13.95,13.95,13.349,13.457,33175,0
2011-09-29,13.598,13.598,13.286,13.525,36890,0
2011-09-30,13.313,13.596,13.313,13.465,26964,0
2011-10-03,13.375,13.525,13.041,13.041,58754,0
2011-10-04,12.425,13.525,12.425,13.484,65359,0
2011-10-05,13.404,13.525,13.296,13.442,12430,0
2011-10-06,13.418,13.525,13.31,13.525,36223,0
2011-10-07,13.525,13.525,12.881,12.986,28619,0
2011-10-10,13.282,13.414,12.581,13.414,55503,0
2011-10-11,13.061,13.525,13.061,13.521,34219,0
2011-10-12,13.525,13.693,13.484,13.665,37760,0
2011-10-13,13.476,14.007,13.476,14.007,9289,0
2011-10-14,14.13,15.35,14.026,15.145,25115,0
2011-10-17,14.955,15.074,13.95,13.997,41967,0
2011-10-18,14.092,15.189,13.607,14.955,39488,0
2011-10-19,14.89,15.012,14.646,14.651,19329,0
2011-10-20,14.675,14.675,14.424,14.532,11157,0
2011-10-21,14.866,15.165,14.81,15.159,23621,0
2011-10-24,15.189,15.669,14.928,15.654,25768,0
2011-10-25,15.466,15.466,14.548,14.827,33977,0
2011-10-26,15.189,15.654,14.781,15.62,21780,0
2011-10-27,15.696,17.086,15.496,17.021,88425,0
2011-10-28,16.852,16.852,16.51,16.646,47423,0
2011-10-31,16.334,16.334,15.814,15.814,54118,0
2011-11-01,15.076,15.263,15,15.048,57794,0
2011-11-02,15.449,15.449,15.045,15.359,29748,0
2011-11-03,15.542,16.443,15.259,16.257,33981,0
2011-11-04,16.038,16.219,15.925,16.175,7618,0
2011-11-07,16.151,16.151,15.586,15.901,8789,0
2011-11-08,16.018,16.496,16.018,16.49,25892,0
2011-11-09,14.813,16.496,14.813,15.639,38595,0
2011-11-10,16.018,16.161,15.211,16.038,20719,0
2011-11-11,16.228,16.357,15.906,16.328,22319,0
2011-11-14,16.238,16.328,16.014,16.143,23027,0
2011-11-15,16.109,16.614,15.985,16.608,20852,0
2011-11-16,16.323,16.496,15.985,15.985,42178,0
2011-11-17,16.038,16.319,15.863,15.937,25436,0
2011-11-18,16.071,16.304,15.952,16.133,16858,0
2011-11-21,15.763,15.883,15.639,15.757,24083,0
2011-11-22,15.81,15.888,15.48,15.515,11865,0
2011-11-23,15.293,15.293,14.22,14.22,40039,0
2011-11-25,14.167,14.181,13.794,13.794,19719,0
2011-11-28,14.365,15.239,14.234,15.225,29005,0
2011-11-29,15.177,15.219,15.024,15.053,14125,0
2011-11-30,15.683,16.319,15.462,16.041,72122,0
2011-12-01,15.952,16.642,15.725,15.952,46489,0
2011-12-02,16.267,16.267,15.581,15.829,20354,0
2011-12-05,16.139,16.171,15.557,16.065,52197,0
2011-12-06,16.061,16.818,15.985,16.4,36602,0
2011-12-07,16.215,16.405,15.796,16.133,22810,0
2011-12-08,15.976,16.139,14.912,15.005,39526,0
2011-12-09,15.197,16.056,15.067,15.796,37185,0
2011-12-12,15.552,15.791,15.368,15.673,21368,0
2011-12-13,15.872,16.071,15.158,15.192,20697,0
2011-12-14,15.01,15.805,14.864,15.801,34539,0
2011-12-15,15.883,16.046,15.629,16.046,19510,0
2011-12-16,16.261,16.457,16.105,16.267,60191,0
2011-12-19,16.387,16.387,15.72,15.868,22646,0
2011-12-20,16.267,16.471,15.744,16.166,41709,0
2011-12-21,16.081,16.171,15.845,16.014,21454,0
2011-12-22,16.133,16.363,16.051,16.09,16398,0
2011-12-23,16.109,16.228,16.081,16.161,3368,0
2011-12-27,16.139,16.372,15.906,16.171,18672,0
2011-12-28,16.061,16.061,15.547,15.686,9295,0
2011-12-29,15.763,15.883,15.763,15.872,6064,0
2011-12-30,15.771,15.781,15.5,15.605,16535,0
2012-01-03,16.042,16.046,15.677,15.796,26195,0
2012-01-04,15.695,15.695,15.552,15.562,7864,0
2012-01-05,15.453,15.48,15.144,15.368,6773,0
2012-01-06,15.297,15.439,15.219,15.219,23839,0
2012-01-09,15.215,15.215,14.841,14.953,22774,0
2012-01-10,15.197,15.197,14.803,14.864,38501,0
2012-01-11,14.736,14.855,14.078,14.436,20275,0
2012-01-12,14.408,14.408,14.2,14.274,27404,0
2012-01-13,13.922,13.922,13.718,13.755,14773,0
2012-01-17,13.679,13.679,13.606,13.635,33467,0
2012-01-18,13.641,13.732,13.515,13.645,37662,0
2012-01-19,13.635,13.747,13.404,13.617,32610,0
2012-01-20,13.675,13.679,13.471,13.568,20992,0
2012-01-23,13.669,13.946,13.602,13.761,16471,0
2012-01-24,13.612,14.149,13.414,14.05,19500,0
2012-01-25,14.007,14.683,13.931,14.633,14007,0
2012-01-26,14.773,14.788,14.244,14.389,23445,0
2012-01-27,14.413,14.413,14.176,14.307,26852,0
2012-01-30,14.108,14.225,13.893,13.893,12376,0
2012-01-31,13.989,13.989,13.562,13.669,14382,0
2012-02-01,13.625,13.855,13.588,13.855,33571,0
2012-02-02,13.874,14.426,13.855,13.989,60278,0
2012-02-03,14.323,14.559,14.007,14.409,42575,0
2012-02-06,14.269,14.269,14.059,14.264,33668,0
2012-02-07,14.158,14.182,13.779,13.983,14077,0
2012-02-08,14.088,14.27,13.874,14.27,19016,0
2012-02-09,14.264,14.899,14.196,14.317,57145,0
2012-02-10,14.103,14.149,13.557,13.726,29593,0
2012-02-13,13.94,14.196,13.794,14.172,25225,0
2012-02-14,14.036,14.149,14.022,14.055,15751,0
2012-02-15,14.145,14.27,13.803,13.826,13343,0
2012-02-16,13.826,14.26,13.826,14.26,20856,0
2012-02-17,14.264,14.264,13.931,13.989,29641,0
2012-02-21,13.945,14.26,13.921,14.182,11250,0
2012-02-22,14.201,14.255,13.821,13.998,14688,0
2012-02-23,13.96,14.447,13.96,14.432,19261,0
2012-02-24,14.432,14.723,14.274,14.475,24059,0
2012-02-27,14.352,14.485,14.236,14.264,52749,0
2012-02-28,14.191,14.255,14.088,14.226,29975,0
2012-02-29,14.297,14.375,13.839,13.895,38276,0
2012-03-01,13.878,13.965,13.592,13.635,50083,0
2012-03-02,13.635,13.654,13.373,13.469,118028,0
2012-03-05,13.491,13.817,13.465,13.811,34085,0
2012-03-06,13.567,13.669,13.469,13.616,33525,0
2012-03-07,13.732,14.069,13.722,14.017,26472,0
2012-03-08,14.06,14.06,13.811,13.917,25760,0
2012-03-09,13.846,13.907,13.784,13.821,53524,0
2012-03-12,13.826,13.826,13.639,13.669,18601,0
2012-03-13,13.851,14.39,13.851,14.39,19510,0
2012-03-14,14.25,14.413,14.149,14.303,19984,0
2012-03-15,14.361,14.447,14.264,14.447,7370,0
2012-03-16,14.39,14.508,14.327,14.499,41537,0
2012-03-19,14.457,15.008,14.428,14.866,26214,0
2012-03-20,14.679,14.679,14.495,14.625,9982,0
2012-03-21,14.597,14.751,14.583,14.713,6457,0
2012-03-22,14.504,14.839,14.39,14.475,42585,0
2012-03-23,14.457,14.875,14.457,14.875,15771,0
2012-03-26,15.094,15.314,14.998,15.314,26674,0
2012-03-27,15.291,15.399,15.142,15.151,22430,0
2012-03-28,15.223,15.223,14.875,15.008,13151,0
2012-03-29,14.881,14.881,14.526,14.684,10487,0
2012-03-30,14.866,14.866,14.055,14.055,21649,0
2012-04-02,14.003,14.573,14.003,14.573,30255,0
2012-04-03,14.504,14.504,13.927,13.927,13060,0
2012-04-04,13.841,13.917,13.398,13.505,28434,0
2012-04-05,13.572,13.851,13.491,13.548,7454,0
2012-04-09,13.26,13.519,13.187,13.187,23254,0
2012-04-10,13.22,13.22,11.919,12.027,41998,0
2012-04-11,12.207,12.343,12.047,12.343,36010,0
2012-04-12,12.288,12.533,12.288,12.514,15275,0
2012-04-13,12.4,12.453,12.086,12.275,28458,0
2012-04-16,12.366,12.673,12.292,12.418,14748,0
2012-04-17,12.494,12.897,12.471,12.758,15090,0
2012-04-18,12.634,12.693,12.245,12.467,20000,0
2012-04-19,12.433,12.433,11.519,11.519,30561,0
2012-04-20,12.027,12.311,11.865,11.938,36060,0
2012-04-23,11.696,12.144,11.696,12.017,33503,0
2012-04-24,12.032,12.361,12.032,12.334,10246,0
2012-04-25,12.543,12.669,12.477,12.669,13959,0
2012-04-26,12.669,12.991,12.669,12.991,10475,0
2012-04-27,13.086,13.378,13.063,13.338,12150,0
2012-04-30,13.264,13.313,12.869,13.134,22458,0
2012-05-01,13.198,13.394,12.629,12.639,25185,0
2012-05-02,12.615,12.94,12.221,12.745,33148,0
2012-05-03,12.693,12.788,12.537,12.663,25278,0
2012-05-04,12.585,12.687,12.407,12.427,34599,0
2012-05-07,12.343,12.649,12.343,12.565,22794,0
2012-05-08,12.357,12.869,12.357,12.772,28028,0
2012-05-09,12.579,13.11,12.461,12.869,20059,0
2012-05-10,12.822,13.418,12.822,13.217,27953,0
2012-05-11,13.11,13.324,13.01,13.217,19613,0
2012-05-14,13,13.095,12.693,13.014,32350,0
2012-05-15,12.958,13.053,12.768,12.832,19615,0
2012-05-16,12.917,13.067,12.726,12.754,7526,0
2012-05-17,12.73,12.739,12.547,12.547,28259,0
2012-05-18,12.543,13.11,12.543,12.802,31683,0
2012-05-21,12.869,13.11,12.693,13.101,23621,0
2012-05-22,13.11,13.11,12.503,12.614,27700,0
2012-05-23,12.873,12.968,12.633,12.832,30187,0
2012-05-24,13.005,13.005,12.643,12.788,11089,0
2012-05-25,12.845,13.033,12.437,12.518,37611,0
2012-05-29,12.735,12.926,12.513,12.633,9924,0
2012-05-30,12.49,12.49,12.093,12.152,73444,0
2012-05-31,12.152,12.263,12.015,12.146,68582,0
2012-06-01,11.892,12.185,11.631,11.987,44001,0
2012-06-04,12.02,12.513,12.006,12.171,52115,0
2012-06-05,12.079,12.707,12.079,12.565,27307,0
2012-06-06,12.772,13.145,12.772,13.14,15326,0
2012-06-07,13.241,13.28,12.972,13.15,35190,0
2012-06-08,13.091,13.569,13.072,13.409,25600,0
2012-06-11,13.632,13.632,12.991,13.086,44388,0
2012-06-12,13.207,13.384,13.135,13.26,17383,0
2012-06-13,13.17,13.32,13.091,13.174,24077,0
2012-06-14,13.266,13.796,13.266,13.714,18772,0
2012-06-15,13.704,14.025,13.414,13.919,64348,0
2012-06-18,13.863,13.863,13.389,13.424,28118,0
2012-06-19,13.534,13.685,13.081,13.507,79833,0
2012-06-20,13.467,13.833,13.467,13.666,32526,0
2012-06-21,13.7,13.7,13.02,13.086,33165,0
2012-06-22,13.174,13.574,13.086,13.574,70914,0
2012-06-25,12.822,13.442,12.768,13.442,18381,0
2012-06-26,13.489,13.863,13.348,13.839,21894,0
2012-06-27,13.915,14.307,13.891,14.302,24528,0
2012-06-28,14.176,14.176,12.788,13.627,32412,0
2012-06-29,13.944,14.408,13.938,14.408,23657,0
2012-07-02,14.337,14.53,13.929,14.48,27918,0
2012-07-03,14.371,14.761,14.277,14.761,18423,0
2012-07-05,14.684,14.998,14.52,14.955,12206,0
2012-07-06,14.742,15.11,14.659,14.771,17830,0
2012-07-09,14.704,14.82,14.102,14.775,16062,0
2012-07-10,14.938,14.938,14.366,14.625,19438,0
2012-07-11,14.569,15.076,14.569,14.969,17783,0
2012-07-12,14.881,15.307,14.645,15.249,18768,0
2012-07-13,15.335,15.511,14.795,15.287,36027,0
2012-07-16,15.293,15.293,14.998,15.215,7111,0
2012-07-17,15.273,15.683,14.914,15.554,24379,0
2012-07-18,15.449,15.852,15.397,15.774,21896,0
2012-07-19,15.904,15.904,15.416,15.453,12474,0
2012-07-20,15.244,15.339,15.134,15.162,15838,0
2012-07-23,14.82,14.934,14.475,14.578,21878,0
2012-07-24,14.694,14.694,14.03,14.156,17097,0
2012-07-25,14.351,14.351,13.944,13.987,12227,0
2012-07-26,14.307,14.307,13.891,14.006,9997,0
2012-07-27,13.938,15.095,13.938,15.014,26658,0
2012-07-30,14.969,15.095,14.771,14.914,11465,0
2012-07-31,14.795,15.018,14.64,14.675,12297,0
2012-08-01,14.729,14.729,13.72,13.72,31239,0
2012-08-02,13.618,13.814,13.314,13.409,22227,0
2012-08-03,13.72,14.21,13.613,14.162,23735,0
2012-08-06,14.13,15.047,14.106,14.669,18272,0
2012-08-07,14.871,15.104,14.871,15.104,21134,0
2012-08-08,14.919,14.998,14.258,14.297,20725,0
2012-08-09,14.287,14.699,14.171,14.563,6672,0
2012-08-10,14.403,14.47,14.341,14.341,8457,0
2012-08-13,14.403,14.403,13.895,14.001,16647,0
2012-08-14,14.147,14.147,13.729,13.814,4998,0
2012-08-15,13.867,13.867,13.657,13.744,11503,0
2012-08-16,13.781,14.408,13.695,14.321,19259,0
2012-08-17,14.268,15.114,14.268,15.114,14876,0
2012-08-20,14.943,14.961,14.356,14.771,11283,0
2012-08-21,14.83,14.92,14.525,14.61,18980,0
2012-08-22,14.639,14.639,14.517,14.587,2579,0
2012-08-23,14.489,14.549,14.321,14.431,5447,0
2012-08-24,14.365,14.853,14.35,14.46,8520,0
2012-08-27,14.544,14.694,14.248,14.45,11155,0
2012-08-28,14.503,14.503,14.365,14.431,12410,0
2012-08-29,14.375,14.512,14.291,14.512,6558,0
2012-08-30,14.281,14.281,13.812,13.971,12184,0
2012-08-31,14.12,14.12,13.851,13.855,5950,0
2012-09-04,13.889,14.09,13.722,13.971,17065,0
2012-09-05,13.942,14.36,13.942,14.139,18506,0
2012-09-06,14.306,14.853,14.306,14.756,18476,0
2012-09-07,14.834,14.853,14.596,14.8,24508,0
2012-09-10,14.871,14.871,14.525,14.756,11831,0
2012-09-11,14.737,15.033,14.674,15.024,14040,0
2012-09-12,15.086,15.149,14.689,15.086,13014,0
2012-09-13,15.14,15.14,14.775,15.014,30226,0
2012-09-14,15.076,15.483,15.009,15.426,34134,0
2012-09-17,15.374,15.781,15.341,15.757,21288,0
2012-09-18,15.667,15.874,15.667,15.815,19703,0
2012-09-19,15.845,16.044,15.739,15.771,19390,0
2012-09-20,15.613,15.613,14.694,14.815,39229,0
2012-09-21,14.905,15.354,14.844,15.225,61123,0
2012-09-24,15.125,15.574,14.867,15.183,27477,0
2012-09-25,15.354,15.37,14.948,14.974,30981,0
2012-09-26,15.13,15.13,14.795,14.877,9598,0
2012-09-27,14.857,14.99,14.839,14.964,12384,0
2012-09-28,14.834,14.948,14.694,14.694,21704,0
2012-10-01,14.881,15.1,14.881,15.033,9705,0
2012-10-02,15.043,15.187,14.573,14.849,18984,0
2012-10-03,14.905,14.952,14.335,14.421,16122,0
2012-10-04,14.577,14.587,14.198,14.587,6530,0
2012-10-05,14.659,14.742,14.54,14.583,7555,0
2012-10-08,14.635,14.639,14.503,14.503,3536,0
2012-10-09,14.63,14.694,14.325,14.378,5670,0
2012-10-10,14.498,14.645,14.09,14.179,21724,0
2012-10-11,14.208,14.276,14.114,14.198,4139,0
2012-10-12,14.301,14.301,13.306,13.429,104127,0
2012-10-15,13.425,14.014,13.416,13.961,23217,0
2012-10-16,14.1,14.1,13.847,14.005,10555,0
2012-10-17,14.005,14.194,13.989,14.076,3370,0
2012-10-18,14.11,14.194,14.051,14.07,5189,0
2012-10-19,13.956,13.999,13.396,13.486,20273,0
2012-10-22,13.473,13.591,13.355,13.355,4895,0
2012-10-23,13.257,13.416,13.132,13.349,17779,0
2012-10-24,13.486,13.486,13.296,13.406,9404,0
2012-10-25,13.503,13.566,13.42,13.478,2592,0
2012-10-26,13.257,13.367,12.808,12.893,15169,0
2012-10-31,12.996,13.106,12.697,12.974,25655,0
2012-11-01,13.064,13.296,12.926,13.17,29709,0
2012-11-02,13.272,13.272,12.861,12.861,20889,0
2012-11-05,12.877,13.179,12.855,13.072,16546,0
2012-11-06,13.185,13.339,13.102,13.116,9342,0
2012-11-07,13.049,13.156,12.87,12.936,41566,0
2012-11-08,12.996,13.116,12.716,12.778,18996,0
2012-11-09,12.788,13.049,12.697,12.877,15854,0
2012-11-12,12.964,12.992,12.802,12.802,7227,0
2012-11-13,12.697,12.778,12.475,12.475,4769,0
2012-11-14,12.484,12.589,11.899,11.943,20426,0
2012-11-15,11.948,12.087,11.895,11.968,14647,0
2012-11-16,11.891,12.15,11.834,11.991,38615,0
2012-11-19,12.299,12.441,12.097,12.431,10718,0
2012-11-20,12.431,12.703,12.359,12.527,8396,0
2012-11-21,12.543,12.726,12.359,12.614,8254,0
2012-11-23,12.721,12.803,12.624,12.803,5292,0
2012-11-26,12.707,13.23,12.707,13.23,32820,0
2012-11-27,13.22,13.394,13.104,13.104,9482,0
2012-11-28,12.866,13.133,12.774,13.123,14811,0
2012-11-29,13.318,13.835,13.288,13.72,31814,0
2012-11-30,13.788,13.95,13.604,13.604,32676,0
2012-12-03,13.807,13.907,13.677,13.75,9293,0
2012-12-04,13.763,13.821,13.569,13.74,7014,0
2012-12-05,13.85,13.85,13.451,13.549,11432,0
2012-12-06,13.53,13.782,13.492,13.544,23105,0
2012-12-07,13.72,13.72,13.158,13.254,11155,0
2012-12-10,13.294,13.338,13.017,13.259,8580,0
2012-12-11,13.466,14.022,13.398,14.022,13781,0
2012-12-12,13.96,13.96,12.97,13.211,36658,0
2012-12-13,12.97,13.187,12.97,13.061,13232,0
2012-12-14,13.084,13.244,13.055,13.118,15918,0
2012-12-17,13.152,13.461,13.123,13.378,17103,0
2012-12-18,13.323,13.69,13.064,13.681,31207,0
2012-12-19,13.788,13.859,13.041,13.181,22296,0
2012-12-20,13.269,13.569,13.162,13.569,24550,0
2012-12-21,13.365,13.69,13.269,13.604,69227,0
2012-12-24,13.521,13.569,13.521,13.569,1762,0
2012-12-26,13.686,13.825,13.498,13.696,18182,0
2012-12-27,13.792,13.792,13.224,13.427,12264,0
2012-12-28,13.352,13.352,13.114,13.177,3899,0
2012-12-31,13.249,13.69,13.143,13.559,23292,0
2013-01-02,13.69,14.715,13.53,14.641,42490,0
2013-01-03,14.553,14.675,14.242,14.351,20488,0
2013-01-04,14.394,14.569,14.272,14.489,15987,0
2013-01-07,14.321,14.588,14.301,14.341,14504,0
2013-01-08,14.341,14.365,14.056,14.228,7250,0
2013-01-09,14.242,14.242,13.715,13.84,7733,0
2013-01-10,13.878,14.046,13.652,13.883,9764,0
2013-01-11,13.927,13.927,13.413,13.461,12575,0
2013-01-14,13.347,13.564,13.224,13.347,5203,0
2013-01-15,13.259,13.394,13.259,13.36,4213,0
2013-01-16,13.365,13.598,13.365,13.408,5970,0
2013-01-17,13.544,13.544,13.143,13.259,21677,0
2013-01-18,13.177,13.423,13.123,13.423,16482,0
2013-01-22,13.408,13.75,13.408,13.745,9355,0
2013-01-23,13.797,13.797,13.456,13.624,6036,0
2013-01-24,13.725,13.802,13.041,13.123,19909,0
2013-01-25,13.031,13.133,12.97,13.133,26982,0
2013-01-28,13.23,13.773,13.123,13.773,7138,0
2013-01-29,13.782,14.1,13.782,14.051,11731,0
2013-01-30,13.96,14.1,13.71,14.051,6623,0
2013-01-31,14.08,14.08,13.696,13.735,26858,0
2013-02-01,13.835,13.937,12.97,13.627,22737,0
2013-02-04,13.584,13.589,13.239,13.288,7223,0
2013-02-05,13.446,13.446,13.356,13.441,5691,0
2013-02-06,13.328,13.614,13.328,13.614,3354,0
2013-02-07,13.642,13.642,13.088,13.114,8072,0
2013-02-08,12.98,13.191,12.97,13.078,7225,0
2013-02-11,13.181,13.423,13.152,13.308,7904,0
2013-02-12,13.308,13.451,13.278,13.451,31812,0
2013-02-13,13.308,13.451,13.158,13.278,13642,0
2013-02-14,13.088,13.168,13.061,13.158,3319,0
2013-02-15,13.274,13.274,12.97,13.114,42443,0
2013-02-19,13.088,13.244,13.061,13.187,53365,0
2013-02-20,13.205,13.328,13.133,13.143,11837,0
2013-02-21,13.108,13.269,13.108,13.244,4129,0
2013-02-22,13.143,13.365,13.118,13.361,28021,0
2013-02-25,13.437,13.437,13.016,13.016,12690,0
2013-02-26,13.094,13.206,12.923,12.964,31532,0
2013-02-27,13.035,13.318,13.035,13.172,13416,0
2013-02-28,12.979,13.24,12.964,13.118,8287,0
2013-03-01,12.923,13.259,12.923,13.24,14318,0
2013-03-04,12.964,13.162,12.964,13.094,4728,0
2013-03-05,13.191,13.343,13.128,13.343,9555,0
2013-03-06,13.343,13.343,13.25,13.343,5078,0
2013-03-07,13.041,13.498,13.041,13.498,19777,0
2013-03-08,13.678,14.112,13.526,13.952,18409,0
2013-03-11,13.866,13.962,13.784,13.962,4668,0
2013-03-12,13.755,13.755,13.58,13.59,4530,0
2013-03-13,13.697,13.948,13.605,13.827,16196,0
2013-03-14,13.799,13.871,13.687,13.861,11679,0
2013-03-15,13.875,13.909,13.673,13.894,71509,0
2013-03-18,13.799,13.919,13.494,13.899,17771,0
2013-03-19,13.837,13.942,13.565,13.692,22790,0
2013-03-20,13.808,13.967,13.765,13.967,16352,0
2013-03-21,13.761,13.866,13.761,13.842,5300,0
2013-03-22,13.697,13.967,13.692,13.889,9202,0
2013-03-25,13.991,13.991,13.732,13.899,9307,0
2013-03-26,13.827,14.02,13.804,14.001,4229,0
2013-03-27,13.952,13.952,13.595,13.678,2813,0
2013-03-28,13.817,13.857,13.692,13.799,25846,0
2013-04-01,13.512,13.707,13.353,13.56,14060,0
2013-04-02,13.409,13.489,13.347,13.427,9221,0
2013-04-03,13.485,13.639,13.394,13.452,22537,0
2013-04-04,13.437,13.58,13.284,13.452,15143,0
2013-04-05,13.108,13.522,13.108,13.433,11066,0
2013-04-08,13.522,13.722,13.361,13.59,18037,0
2013-04-09,13.365,13.512,13.365,13.467,9450,0
2013-04-10,13.687,13.687,13.427,13.58,10331,0
2013-04-11,13.653,13.663,13.575,13.61,3077,0
2013-04-12,13.536,13.536,13.536,13.536,3026,0
2013-04-15,13.334,13.443,13.016,13.123,37308,0
2013-04-16,13.334,13.477,13.088,13.427,13487,0
2013-04-17,13.334,13.361,13.002,13.264,25351,0
2013-04-18,13.384,13.498,13.143,13.374,19917,0
2013-04-19,13.324,13.379,13.181,13.284,13449,0
2013-04-22,13.353,13.471,13.002,13.244,19350,0
2013-04-23,13.394,13.394,13.177,13.294,4826,0
2013-04-24,13.374,13.427,13.314,13.384,8252,0
2013-04-25,13.457,13.59,13.414,13.512,5739,0
2013-04-26,13.55,13.752,13.443,13.649,27768,0
2013-04-29,13.653,13.653,13.6,13.62,2803,0
2013-04-30,13.57,13.716,13.57,13.716,7681,0
2013-05-01,13.716,13.716,13.012,13.031,70609,0
2013-05-02,13.158,13.369,13.158,13.324,9281,0
2013-05-03,13.481,13.732,13.418,13.726,12206,0
2013-05-06,13.732,13.732,13.409,13.59,9299,0
2013-05-07,13.481,13.817,13.427,13.817,5597,0
2013-05-08,13.794,13.812,13.347,13.485,20362,0
2013-05-09,13.526,13.649,13.526,13.605,17093,0
2013-05-10,13.673,14.063,13.461,14.063,16467,0
2013-05-13,13.952,14.049,13.526,14.04,5845,0
2013-05-14,13.942,14.206,13.942,14.206,28062,0
2013-05-15,14.158,14.323,14.102,14.176,48279,0
2013-05-16,14.206,14.206,13.827,13.929,12870,0
2013-05-17,13.948,14.206,13.923,14.158,18586,0
2013-05-20,14.087,14.329,14.087,14.329,10064,0
2013-05-21,14.27,14.353,14.23,14.275,10664,0
2013-05-22,14.216,14.424,14.049,14.092,25982,0
2013-05-23,13.996,14.387,13.996,14.387,4834,0
2013-05-24,14.299,14.369,14.181,14.343,6474,0
2013-05-28,14.401,14.591,14.396,14.591,21655,0
2013-05-29,14.534,14.689,14.498,14.591,5229,0
2013-05-30,14.519,14.519,14.279,14.493,11887,0
2013-05-31,14.382,14.382,13.946,14.096,15433,0
2013-06-03,14.1,15.022,14.1,14.821,49813,0
2013-06-04,14.821,14.926,14.279,14.506,26094,0
2013-06-05,14.483,14.591,14.279,14.279,13927,0
2013-06-06,14.176,14.21,13.922,14.028,11221,0
2013-06-07,14.23,14.405,14.144,14.264,6014,0
2013-06-10,14.454,14.483,14.27,14.483,14520,0
2013-06-11,14.313,14.439,13.825,13.897,22217,0
2013-06-12,13.946,13.985,13.792,13.792,7091,0
2013-06-13,13.821,14.215,13.588,14.21,8915,0
2013-06-14,14.126,14.126,13.922,13.999,7075,0
2013-06-17,14.176,14.289,13.884,13.999,20385,0
2013-06-18,14.018,14.116,13.907,14.086,16708,0
2013-06-19,13.999,14.22,13.937,14.005,13676,0
2013-06-20,13.893,13.893,13.396,13.515,29429,0
2013-06-21,13.558,14.21,13.482,14.21,51297,0
2013-06-24,14.244,14.353,13.528,14.176,21509,0
2013-06-25,14.176,14.483,14.162,14.459,19466,0
2013-06-26,14.411,14.411,13.608,13.608,24241,0
2013-06-27,13.524,13.744,13.524,13.69,11653,0
2013-06-28,13.636,13.917,13.631,13.759,64508,0
2013-07-01,13.782,14.529,13.656,14.524,18260,0
2013-07-02,14.483,14.835,14.454,14.771,21134,0
2013-07-03,14.601,14.821,14.502,14.724,10791,0
2013-07-05,14.997,14.997,14.675,14.892,16574,0
2013-07-08,14.845,15.413,14.797,15.413,14448,0
2013-07-09,15.294,15.294,14.797,14.963,19557,0
2013-07-10,14.781,14.945,14.318,14.468,23468,0
2013-07-11,14.729,15.438,14.557,15.394,18865,0
2013-07-12,15.38,15.38,15.061,15.279,4060,0
2013-07-15,15.442,15.447,15.065,15.442,16140,0
2013-07-16,15.385,15.689,14.787,15.428,34039,0
2013-07-17,15.601,15.727,15.485,15.616,14786,0
2013-07-18,15.591,15.67,15.49,15.581,9598,0
2013-07-19,15.548,15.684,15.399,15.655,11567,0
2013-07-22,15.48,15.814,15.48,15.751,15397,0
2013-07-23,15.567,15.665,15.211,15.409,11386,0
2013-07-24,15.447,15.591,14.752,14.926,12164,0
2013-07-25,14.916,15.863,14.854,15.765,18608,0
2013-07-26,15.626,15.631,15.109,15.259,13559,0
2013-07-29,15.423,15.423,14.601,14.695,13365,0
2013-07-30,14.817,14.916,14.709,14.801,19446,0
2013-07-31,14.699,14.882,14.26,14.367,24653,0
2013-08-01,14.562,14.967,14.562,14.733,17174,0
2013-08-02,14.729,15.134,14.675,15.065,25663,0
2013-08-05,14.959,15.182,14.959,15.148,11248,0
2013-08-06,14.892,14.892,14.483,14.635,11755,0
2013-08-07,14.655,14.841,14.529,14.62,16533,0
2013-08-08,14.519,14.719,14.244,14.473,24227,0
2013-08-09,14.454,14.483,14.126,14.382,29771,0
2013-08-12,14.195,14.483,14.139,14.478,20532,0
2013-08-13,14.313,14.459,14.24,14.459,18982,0
2013-08-14,14.386,14.459,14.139,14.358,12188,0
2013-08-15,14.162,14.289,13.821,13.946,22971,0
2013-08-16,13.999,14.308,13.989,14.12,34975,0
2013-08-19,14.042,14.144,13.927,13.932,12003,0
2013-08-20,13.995,14.111,13.932,14.014,13155,0
2013-08-21,13.927,14.091,13.82,13.865,19022,0
2013-08-22,14.014,14.091,13.778,14.091,23543,0
2013-08-23,13.985,14.226,13.749,14.176,22745,0
2013-08-26,13.946,14.27,13.744,13.84,34015,0
2013-08-27,13.694,13.835,13.38,13.602,43246,0
2013-08-28,13.671,13.869,13.622,13.763,21784,0
2013-08-29,13.792,14.167,13.675,14.139,13889,0
2013-08-30,14.053,14.053,13.749,13.773,20599,0
2013-09-03,13.859,14.126,13.82,13.999,17113,0
2013-09-04,14.005,14.275,13.917,14.121,33069,0
2013-09-05,14.111,14.26,14.005,14.116,35417,0
2013-09-06,14.275,14.275,13.902,13.941,27926,0
2013-09-09,14.018,14.236,13.917,14.144,20142,0
2013-09-10,14.21,14.226,13.999,14.139,21505,0
2013-09-11,14.13,14.153,13.907,14.053,22516,0
2013-09-12,14.101,14.186,13.966,14.024,23323,0
2013-09-13,14.126,14.153,13.956,14.043,12001,0
2013-09-16,14.176,14.176,13.84,13.902,24195,0
2013-09-17,13.941,14.005,13.85,13.999,12332,0
2013-09-18,13.985,14.135,13.815,14.135,16162,0
2013-09-19,14.005,14.153,13.979,14.121,6805,0
2013-09-20,14.153,14.21,13.902,13.975,61444,0
2013-09-23,13.869,14.153,13.768,14.153,22832,0
2013-09-24,14.008,14.279,13.892,14.279,21116,0
2013-09-25,14.057,14.465,14.057,14.382,39824,0
2013-09-26,14.42,14.479,14.196,14.309,30167,0
2013-09-27,14.279,14.43,13.485,13.684,78085,0
2013-09-30,13.552,13.724,13.196,13.684,33906,0
2013-10-01,13.689,13.729,13.348,13.519,27802,0
2013-10-02,13.485,13.778,13.478,13.552,41371,0
2013-10-03,13.577,14.008,13.562,13.922,53201,0
2013-10-04,13.855,14.848,13.855,14.45,88312,0
2013-10-07,14.275,14.484,14.148,14.157,26366,0
2013-10-08,14.081,14.374,14.028,14.13,62397,0
2013-10-09,14.034,14.411,13.869,14.309,39552,0
2013-10-10,14.53,15.146,14.378,15.073,63441,0
2013-10-11,14.929,15.727,14.929,15.65,30893,0
2013-10-14,15.727,15.896,15.537,15.878,40944,0
2013-10-15,15.805,15.992,15.451,15.464,51628,0
2013-10-16,15.67,15.969,15.67,15.839,16929,0
2013-10-17,15.702,15.727,15.571,15.727,23403,0
2013-10-18,15.727,15.727,15.484,15.645,55177,0
2013-10-21,15.581,15.727,15.552,15.702,71430,0
2013-10-22,15.697,15.727,15.605,15.697,15508,0
2013-10-23,15.504,15.727,15.494,15.67,20538,0
2013-10-24,15.534,15.8,15.488,15.732,72990,0
2013-10-25,15.824,15.969,15.805,15.969,33803,0
2013-10-28,15.949,15.969,15.839,15.969,13019,0
2013-10-29,15.992,16.453,15.969,16.036,92218,0
2013-10-30,16.147,16.351,15.896,16.124,54214,0
2013-10-31,16.075,16.453,15.824,16.244,110113,0
2013-11-01,16.216,16.4,15.504,15.785,40593,0
2013-11-04,15.63,16.161,15.63,16.055,39749,0
2013-11-05,15.954,16.269,15.78,16.104,34276,0
2013-11-06,16.298,16.321,15.542,15.824,12835,0
2013-11-07,15.63,15.858,15.504,15.727,39836,0
2013-11-08,15.683,15.934,15.534,15.829,15967,0
2013-11-11,15.819,15.997,15.474,15.552,53401,0
2013-11-12,15.484,15.484,14.579,14.848,15794,0
2013-11-13,14.813,14.904,14.651,14.749,5851,0
2013-11-14,14.677,14.677,14.116,14.369,11614,0
2013-11-15,14.284,14.309,14.028,14.121,19976,0
2013-11-18,14.2,14.2,13.806,14.047,13056,0
2013-11-19,13.941,14.475,13.714,14.2,94816,0
2013-11-20,14.309,14.436,14.22,14.42,10778,0
2013-11-21,14.446,14.857,14.446,14.75,39532,0
2013-11-22,14.819,15.153,14.736,14.982,10027,0
2013-11-25,14.795,15.139,14.795,14.996,7699,0
2013-11-26,14.966,15.906,14.966,15.668,9657,0
2013-11-27,15.599,15.911,15.544,15.813,16554,0
2013-11-29,15.987,16.059,15.803,16.059,7963,0
2013-12-02,15.943,16.089,15.477,15.486,14324,0
2013-12-03,15.536,15.623,14.896,14.92,14278,0
2013-12-04,14.945,15.177,14.805,14.805,17535,0
2013-12-05,14.867,15.167,14.667,15.065,7992,0
2013-12-06,15.255,15.255,14.986,15.139,6544,0
2013-12-09,15.157,15.26,14.795,15.021,17587,0
2013-12-10,14.966,15.235,14.799,14.976,20885,0
2013-12-11,16.01,16.138,15.467,15.741,35859,0
2013-12-12,15.609,15.997,15.314,15.997,18618,0
2013-12-13,15.882,16.01,15.882,15.963,15383,0
2013-12-16,16.01,16.01,15.764,16.006,13218,0
2013-12-17,15.76,15.948,15.613,15.833,12652,0
2013-12-18,15.972,15.972,15.658,15.887,24117,0
2013-12-19,15.882,15.891,15.686,15.783,11602,0
2013-12-20,15.843,16.01,15.609,15.911,64122,0
2013-12-23,16.138,16.498,16.04,16.395,53997,0
2013-12-24,16.4,16.4,16.133,16.206,15565,0
2013-12-26,16.342,16.498,16.288,16.472,13713,0
2013-12-27,16.449,16.498,16.235,16.498,23940,0
2013-12-30,16.449,16.492,16.279,16.444,12334,0
2013-12-31,16.424,16.488,16.139,16.211,16430,0
2014-01-02,16.186,16.221,15.779,15.848,13056,0
2014-01-03,15.943,16.074,15.686,15.843,31798,0
2014-01-06,16.637,16.637,15.794,16.322,27566,0
2014-01-07,16.332,16.546,16.259,16.546,36910,0
2014-01-08,16.459,16.546,16.216,16.546,46595,0
2014-01-09,16.627,16.627,16.357,16.498,27008,0
2014-01-10,16.492,16.715,16.488,16.71,61127,0
2014-01-13,16.69,16.861,16.69,16.812,35351,0
2014-01-14,16.784,17.467,16.784,17.408,29374,0
2014-01-15,17.344,17.875,17.344,17.802,32373,0
2014-01-16,17.724,17.928,17.724,17.852,52541,0
2014-01-17,17.891,17.928,17.762,17.861,18297,0
2014-01-21,17.942,18.685,17.912,18.577,29015,0
2014-01-22,18.675,19.602,18.639,19.288,68924,0
2014-01-23,19.298,19.426,18.679,18.925,44067,0
2014-01-24,18.764,19.135,18.538,18.847,38009,0
2014-01-27,18.764,18.962,18.461,18.764,45305,0
2014-01-28,18.822,19.263,18.61,19.159,67438,0
2014-01-29,18.929,19.028,18.655,18.88,34179,0
2014-01-30,19.121,19.164,18.975,18.994,31698,0
2014-01-31,18.749,18.774,18.457,18.759,32040,0
2014-02-03,18.735,18.759,17.569,17.734,51205,0
2014-02-04,18.036,18.12,17.758,17.912,24447,0
2014-02-05,17.646,17.875,17.045,17.268,36269,0
2014-02-06,17.224,17.807,17.165,17.526,28357,0
2014-02-07,17.671,17.758,17.442,17.696,35063,0
2014-02-10,17.597,17.671,17.356,17.637,99914,0
2014-02-11,17.681,17.903,17.569,17.607,72795,0
2014-02-12,17.569,18.174,17.569,17.942,68590,0
2014-02-13,17.962,18.659,17.822,18.279,59038,0
2014-02-14,18.283,18.337,17.997,18.055,35579,0
2014-02-18,18.189,18.333,17.87,18.159,34083,0
2014-02-19,18.046,18.106,17.752,17.865,27969,0
2014-02-20,17.816,18.11,17.816,18.09,23570,0
2014-02-21,18.139,18.949,18.046,18.506,49201,0
2014-02-24,18.592,18.793,18.515,18.515,38956,0
2014-02-25,18.592,18.686,18.139,18.264,21138,0
2014-02-26,18.473,18.473,18.026,18.165,20582,0
2014-02-27,18.05,18.179,17.87,18.179,48876,0
2014-02-28,18.239,18.269,17.962,17.972,30436,0
2014-03-03,17.766,18.453,17.766,18.289,25693,0
2014-03-04,18.583,18.781,18.473,18.626,72972,0
2014-03-05,18.656,18.775,18.531,18.611,27164,0
2014-03-06,19.206,19.645,19.085,19.518,97127,0
2014-03-07,19.57,19.96,19.528,19.924,41139,0
2014-03-10,20.084,20.618,20.044,20.618,91469,0
2014-03-11,20.665,21.006,20.422,20.608,50464,0
2014-03-12,20.584,21.388,20.584,21.114,80735,0
2014-03-13,21.139,22.261,21.139,22.172,134758,0
2014-03-14,22.3,23.437,22.071,22.125,86411,0
2014-03-17,22.271,22.271,22.027,22.227,37898,0
2014-03-18,22.261,22.367,22.139,22.271,43263,0
2014-03-19,22.332,22.362,21.442,21.94,67890,0
2014-03-20,21.75,21.886,21.393,21.487,56772,0
2014-03-21,21.08,21.153,20.729,21.148,156828,0
2014-03-24,21.358,21.442,20.883,21.104,54080,0
2014-03-25,21.173,21.507,21.148,21.22,61896,0
2014-03-26,21.512,21.512,20.559,20.569,36195,0
2014-03-27,20.53,21.248,20.53,20.976,45716,0
2014-03-28,20.923,21.423,20.869,20.97,44738,0
2014-03-31,20.709,21.393,20.709,21.207,49730,0
2014-04-01,21.302,21.641,21.217,21.373,60998,0
2014-04-02,21.322,21.393,21.235,21.393,51799,0
2014-04-03,21.393,21.393,21.312,21.388,41889,0
2014-04-04,21.517,21.517,20.739,20.932,47435,0
2014-04-07,21.016,21.016,20.431,20.709,35916,0
2014-04-08,20.777,21.517,20.446,21.433,53263,0
2014-04-09,21.492,21.566,21.297,21.457,22474,0
2014-04-10,21.512,21.641,20.821,21.173,52243,0
2014-04-11,20.97,21.477,20.95,21.01,28505,0
2014-04-14,21.373,21.373,20.909,21.143,27534,0
2014-04-15,21.148,21.363,20.893,21.284,36326,0
2014-04-16,21.368,21.641,21.08,21.635,44657,0
2014-04-17,21.635,22.036,21.537,21.94,31840,0
2014-04-21,21.944,22.12,21.856,21.916,20332,0
2014-04-22,21.901,22.12,21.706,21.758,39335,0
2014-04-23,21.641,21.968,20.956,21.178,95062,0
2014-04-24,21.226,21.735,20.96,21.016,48789,0
2014-04-25,20.863,20.956,20.47,20.899,43002,0
2014-04-28,20.909,22.158,20.873,21.235,59223,0
2014-04-29,21.423,21.948,21.348,21.378,26834,0
2014-04-30,21.268,21.611,20.913,21.322,24707,0
2014-05-01,21.358,21.358,20.909,20.946,39492,0
2014-05-02,20.859,21.201,20.748,21,70104,0
2014-05-05,20.909,21.192,20.853,20.98,36056,0
2014-05-06,21.006,21.201,20.853,21.08,53127,0
2014-05-07,21.09,21.635,20.869,21.168,32079,0
2014-05-08,21.229,21.797,21.217,21.457,58264,0
2014-05-09,21.442,23.013,21.442,22.557,56299,0
2014-05-12,22.566,25.25,22.465,24.929,178677,0
2014-05-13,25.041,27.862,24.934,25.016,209414,0
2014-05-14,25.18,25.649,25.016,25.26,52678,0
2014-05-15,25.21,25.27,24.554,25.19,79295,0
2014-05-16,25.283,26.53,24.947,26.408,60812,0
2014-05-19,26.256,26.623,25.849,25.933,60721,0
2014-05-20,25.829,26.476,25.237,25.322,59978,0
2014-05-21,25.499,26.394,25.446,26.073,36941,0
2014-05-22,26.019,26.644,26.019,26.266,69586,0
2014-05-23,26.384,26.54,25.567,25.878,48736,0
2014-05-27,26.141,26.752,25.971,26.701,37351,0
2014-05-28,26.56,26.56,25.749,26.049,56424,0
2014-05-29,26.019,26.159,25.759,26.118,65926,0
2014-05-30,26.169,26.902,25.843,26.752,42835,0
2014-06-02,26.752,27.251,25.371,25.434,49274,0
2014-06-03,25.307,25.567,24.861,25.401,100323,0
2014-06-04,25.297,25.908,25.231,25.713,47104,0
2014-06-05,25.928,27.378,25.908,27.285,147322,0
2014-06-06,27.666,28.692,27.445,28.314,87164,0
2014-06-09,28.563,28.975,28.317,28.474,66960,0
2014-06-10,28.333,28.687,27.782,27.786,91996,0
2014-06-11,27.738,28.431,27.184,28.405,42011,0
2014-06-12,28.365,28.537,27.656,27.84,25868,0
2014-06-13,28.116,29.539,27.815,29.429,53658,0
2014-06-16,29.429,29.846,28.925,29.234,47415,0
2014-06-17,29.419,29.728,28.603,28.678,41321,0
2014-06-18,28.633,28.878,28.099,28.356,33596,0
2014-06-19,28.371,29.309,28.371,29.131,39154,0
2014-06-20,29.309,29.856,28.971,29.609,108520,0
2014-06-23,29.706,29.862,28.981,29.276,73367,0
2014-06-24,29.276,29.638,28.016,28.026,64506,0
2014-06-25,27.627,28.795,27.125,28.707,45909,0
2014-06-26,28.658,28.79,28.089,28.249,32644,0
2014-06-27,28.05,28.559,28.036,28.411,68932,0
2014-06-30,28.166,28.337,26.786,27.285,118164,0
2014-07-01,27.265,29.078,27.018,28.633,85211,0
2014-07-02,28.522,28.805,27.904,28.05,32241,0
2014-07-03,27.972,28.294,27.972,28.171,12543,0
2014-07-07,28.069,28.111,27.217,27.718,49523,0
2014-07-08,27.894,28.451,27.378,28.116,106288,0
2014-07-09,27.933,28.195,27.319,27.396,19830,0
2014-07-10,26.954,27.13,25.322,25.717,87146,0
2014-07-11,25.591,26.073,25.411,25.961,87489,0
2014-07-14,28.971,29.886,28.245,29.262,658824,0
2014-07-15,29.374,30.314,29.218,29.773,200728,0
2014-07-16,30.056,30.655,29.949,30.086,130397,0
2014-07-17,30.314,31.064,30.086,30.28,217778,0
2014-07-18,30.26,31.581,30.26,31.38,168811,0
2014-07-21,31.38,32.232,30.802,31.961,107764,0
2014-07-22,32.462,33.114,31.995,32.786,157254,0
2014-07-23,32.87,33.548,31.837,31.866,73774,0
2014-07-24,32.422,32.864,31.847,31.932,96821,0
2014-07-25,31.907,32.14,31.715,31.769,63977,0
2014-07-28,31.916,32.374,31.47,31.591,98553,0
2014-07-29,31.833,33.257,31.62,31.654,131838,0
2014-07-30,32.126,32.482,31.654,32.111,69061,0
2014-07-31,32.34,32.34,30.703,31.369,119225,0
2014-08-01,31.18,31.649,29.959,30.693,109673,0
2014-08-04,30.687,31.902,30.601,31.778,77761,0
2014-08-05,31.788,31.818,31.166,31.571,75720,0
2014-08-06,31.404,32.628,31.094,31.866,62494,0
2014-08-07,32.175,32.379,30.986,31.209,53694,0
2014-08-08,31.166,32.195,31.035,31.759,147470,0
2014-08-11,31.75,32.345,31.156,31.395,108561,0
2014-08-12,31.225,31.295,30.533,30.717,70716,0
2014-08-13,30.697,31.156,29.802,29.802,87457,0
2014-08-14,29.748,30.191,29.295,29.419,108349,0
2014-08-15,29.661,30.187,29.266,29.462,134659,0
2014-08-18,29.467,29.842,29.339,29.462,122600,0
2014-08-19,29.501,29.842,29.334,29.579,84925,0
2014-08-20,29.579,30.032,29.501,29.677,86685,0
2014-08-21,29.832,29.832,29.281,29.29,159247,0
2014-08-22,29.304,29.724,29.257,29.257,134567,0
2014-08-25,29.314,29.71,29.309,29.364,110622,0
2014-08-26,29.379,29.439,29.252,29.252,280467,0
2014-08-27,29.304,30.246,29.304,29.807,129678,0
2014-08-28,29.744,29.877,29.444,29.564,40509,0
2014-08-29,29.628,29.887,29.384,29.827,82422,0
2014-09-02,29.906,30.497,29.404,29.662,118777,0
2014-09-03,29.72,29.989,29.238,29.238,154965,0
2014-09-04,29.257,29.697,29.037,29.037,190326,0
2014-09-05,29.062,29.939,29.062,29.915,120682,0
2014-09-08,30.004,30.004,29.052,29.384,120203,0
2014-09-09,29.476,29.628,29.111,29.309,99482,0
2014-09-10,29.304,29.891,29.165,29.783,78897,0
2014-09-11,29.594,30.622,29.496,30.271,138230,0
2014-09-12,30.281,30.477,29.198,29.295,157064,0
2014-09-15,29.257,30.183,29.218,30.047,111701,0
2014-09-16,30.037,30.794,29.613,30.452,116415,0
2014-09-17,30.427,31.222,30.237,30.729,129844,0
2014-09-18,31.032,32.144,31.032,31.555,274305,0
2014-09-19,31.695,31.695,31.061,31.327,162396,0
2014-09-22,31.292,31.305,29.266,29.334,306759,0
2014-09-23,29.257,29.872,29.257,29.594,160756,0
2014-09-24,29.724,29.964,29.334,29.911,154224,0
2014-09-25,29.724,29.773,29.082,29.178,166679,0
2014-09-26,29.304,29.744,29.208,29.682,155907,0
2014-09-29,29.319,29.544,29.165,29.449,144632,0
2014-09-30,29.525,29.653,29.013,29.111,171676,0
2014-10-01,29.062,29.062,26.585,26.763,283747,0
2014-10-02,26.556,28.424,25.117,27.331,358957,0
2014-10-03,27.575,27.575,26.468,26.585,141110,0
2014-10-06,26.688,27.062,26.094,26.63,151977,0
2014-10-07,26.478,27.092,26.094,26.142,96409,0
2014-10-08,26.175,26.823,25.326,26.768,181067,0
2014-10-09,27.052,27.668,25.336,25.346,134467,0
2014-10-10,25.258,25.346,22.919,23.2,270684,0
2014-10-13,22.8,22.909,20.002,20.421,417540,0
2014-10-14,20.092,20.216,17.602,18.118,397605,0
2014-10-15,17.066,18.695,16.989,18.375,320470,0
2014-10-16,18.062,20.062,17.555,19.67,331455,0
2014-10-17,20.285,20.966,17.964,18.033,321228,0
2014-10-20,18.081,18.665,17.564,18.404,187258,0
2014-10-21,18.529,19.592,18.481,19.582,176927,0
2014-10-22,19.923,20.791,19.114,19.172,189637,0
2014-10-23,19.426,20.082,19.182,19.808,123109,0
2014-10-24,19.729,19.884,19.409,19.778,64908,0
2014-10-27,19.505,19.505,18.089,18.404,150861,0
2014-10-28,18.442,19.788,18.187,19.758,129288,0
2014-10-29,19.876,20.549,19.369,19.748,102853,0
2014-10-30,19.602,19.808,18.921,19.389,90768,0
2014-10-31,19.768,20.082,19.035,20.052,87152,0
2014-11-03,20.315,20.743,19.321,19.552,133107,0
2014-11-04,19.311,19.311,18.197,18.625,161704,0
2014-11-05,18.843,19.932,18.529,19.485,129221,0
2014-11-06,19.505,20.148,19.075,20.042,91016,0
2014-11-07,19.867,21.26,19.857,20.714,128444,0
2014-11-10,20.791,21.184,19.738,20.111,88456,0
2014-11-11,20.235,20.899,19.572,20.821,152308,0
2014-11-12,20.628,21.135,20.13,20.579,104346,0
2014-11-13,20.401,20.401,19.261,19.455,120898,0
2014-11-14,19.524,20.714,19.495,20.628,91459,0
2014-11-17,20.598,20.869,19.913,20.305,151710,0
2014-11-18,20.343,20.618,19.641,19.838,58984,0
2014-11-19,19.838,19.867,19.025,19.592,95823,0
2014-11-20,19.514,20.216,19.495,20.177,59280,0
2014-11-21,20.58,21.243,20.285,20.451,94968,0
2014-11-24,20.401,20.705,19.767,20.343,93168,0
2014-11-25,20.54,20.822,19.902,20.092,105904,0
2014-11-26,19.902,19.902,19.269,19.581,86520,0
2014-11-28,18.554,18.564,17.216,17.236,116030,0
2014-12-01,17.07,17.099,15.322,15.84,171509,0
2014-12-02,15.604,16.944,15.536,16.944,145416,0
2014-12-03,17.336,18.752,16.953,18.058,192721,0
2014-12-04,18.029,18.478,16.925,17.051,176371,0
2014-12-05,17.137,17.753,16.953,17.167,148494,0
2014-12-08,17.099,17.099,16.211,16.249,203846,0
2014-12-09,16.123,18.702,16.123,18.672,160083,0
2014-12-10,18.361,18.782,16.915,17.676,154874,0
2014-12-11,17.676,18.692,17.022,17.256,126064,0
2014-12-12,17.187,18.919,16.906,18.173,140320,0
2014-12-15,18.41,18.642,17.578,18.173,128468,0
2014-12-16,17.763,20.948,17.451,19.932,173264,0
2014-12-17,20.275,23.489,20.275,23.158,211599,0
2014-12-18,23.725,24.116,21.937,22.689,148717,0
2014-12-19,23.071,23.363,22.326,22.992,199263,0
2014-12-22,22.864,23.168,22.269,22.943,73826,0
2014-12-23,23.061,23.489,22.669,23.373,62151,0
2014-12-24,23.158,23.618,22.63,23.305,44950,0
2014-12-26,23.764,23.968,23.109,23.383,70487,0
2014-12-29,23.628,24.067,22.874,23.148,67078,0
2014-12-30,23.158,23.373,22.288,22.669,64633,0
2014-12-31,22.435,23.383,22.278,22.747,116696,0
2015-01-02,22.747,22.943,21.616,22.142,111995,0
2015-01-05,21.646,21.956,19.892,19.932,138935,0
2015-01-06,19.689,20.002,18.381,18.929,128086,0
2015-01-07,19.269,19.542,18.642,19.22,74131,0
2015-01-08,19.659,20.656,19.425,20.481,69479,0
2015-01-09,20.401,21.058,19.513,20.381,170318,0
2015-01-12,19.972,20.062,18.544,19.747,106471,0
2015-01-13,19.827,20.391,18.939,19.63,80017,0
2015-01-14,19.542,21.808,19.249,21.098,74787,0
2015-01-15,21.527,21.537,19.866,20.062,59487,0
2015-01-16,20.177,21.937,19.892,21.907,101321,0
2015-01-20,21.827,22.034,20.521,21.088,70588,0
2015-01-21,21.166,21.996,20.715,21.233,47647,0
2015-01-22,21.137,21.32,20.295,21.243,91404,0
2015-01-23,20.802,21.976,20.676,21.107,45240,0
2015-01-26,21.107,21.252,20.57,20.86,70436,0
2015-01-27,20.629,21.215,20.521,20.91,93743,0
2015-01-28,20.9,20.91,19.289,19.454,82525,0
2015-01-29,19.581,20.255,18.564,20.158,106336,0
2015-01-30,19.892,21.008,19.787,20.461,100962,0
2015-02-02,20.57,21.877,20.57,21.759,71789,0
2015-02-03,21.986,22.62,21.357,22.21,87386,0
2015-02-04,22.142,22.306,21.427,21.877,61365,0
2015-02-05,22.084,22.571,21.827,22.445,71937,0
2015-02-06,22.552,22.679,21.927,22.259,77503,0
2015-02-09,22.805,24.378,22.23,22.435,131618,0
2015-02-10,22.524,22.524,20.589,22.006,76807,0
2015-02-11,22.346,23.206,21.827,22.815,180615,0
2015-02-12,23.196,23.637,22.23,22.914,164139,0
2015-02-13,23.206,24.623,23.196,24.047,127621,0
2015-02-17,24.419,24.488,23.488,24.332,97516,0
2015-02-18,24.332,24.594,22.99,23.107,57325,0
2015-02-19,22.482,23.458,22.139,22.892,74321,0
2015-02-20,22.941,22.951,20.807,20.963,107070,0
2015-02-23,20.807,20.963,19.369,20.239,161743,0
2015-02-24,20.015,20.525,19.702,19.985,70787,0
2015-02-25,19.965,21.033,19.623,20.69,74220,0
2015-02-26,20.395,20.435,19.81,19.925,58542,0
2015-02-27,19.965,20.152,19.643,19.78,71523,0
2015-03-02,19.604,20.21,19.525,19.76,74281,0
2015-03-03,19.682,20.133,19.515,19.702,43935,0
2015-03-04,19.574,20.21,19.515,20.152,57832,0
2015-03-05,19.995,20.075,19.662,19.79,40359,0
2015-03-06,19.613,19.995,19.172,19.419,67742,0
2015-03-09,19.242,19.84,19.085,19.124,80513,0
2015-03-10,18.967,19.222,18.733,19.085,49453,0
2015-03-11,19.182,19.192,18.594,18.821,80513,0
2015-03-12,18.861,19.202,18.713,19.055,45468,0
2015-03-13,18.811,19.025,17.743,18.831,101664,0
2015-03-16,18.594,18.594,17.793,18.124,102687,0
2015-03-17,17.9,18.322,17.665,17.882,89198,0
2015-03-18,17.695,18.594,17.205,18.459,59669,0
2015-03-19,18.313,18.332,17.636,17.91,46591,0
2015-03-20,18.193,18.273,17.568,17.665,121995,0
2015-03-23,17.46,17.96,17.46,17.92,56197,0
2015-03-24,17.763,18.792,17.685,18.507,173799,0
2015-03-25,18.498,19.271,18.498,18.743,109225,0
2015-03-26,19.321,19.78,18.939,19.104,93183,0
2015-03-27,18.93,19.662,18.469,19.172,72954,0
2015-03-30,19.399,19.466,18.633,19.035,63756,0
2015-03-31,18.733,19.466,18.713,19.369,46406,0
2015-04-01,19.379,19.721,19.281,19.564,35761,0
2015-04-02,19.476,20.239,19.436,19.83,66823,0
2015-04-06,19.895,20.69,19.633,20.346,68662,0
2015-04-07,20.356,20.534,19.84,19.895,46532,0
2015-04-08,20.095,20.18,19.78,19.85,34330,0
2015-04-09,19.975,20.309,19.82,20.249,35545,0
2015-04-10,20.289,20.485,19.77,19.905,43219,0
2015-04-13,19.995,20.405,19.574,20.259,60895,0
2015-04-14,20.613,20.905,20.239,20.827,83171,0
2015-04-15,21.043,22.852,20.749,22.755,117886,0
2015-04-16,22.775,22.951,22.343,22.795,72259,0
2015-04-17,22.795,22.97,21.804,21.983,49860,0
2015-04-20,22.022,23.157,22.022,22.843,76059,0
2015-04-21,22.902,23.107,22.559,22.668,78967,0
2015-04-22,22.892,23.488,22.706,22.813,73222,0
2015-04-23,22.852,23.255,22.609,22.609,43830,0
2015-04-24,22.589,23.352,22.521,22.922,63562,0
2015-04-27,23,23.488,22.785,23.362,62635,0
2015-04-28,23.362,23.488,22.892,23.245,66106,0
2015-04-29,23.147,23.488,23.009,23.078,54462,0
2015-04-30,23.294,23.342,22.129,22.313,97983,0
2015-05-01,22.177,22.628,21.923,22.177,54971,0
2015-05-04,22.266,22.872,22.051,22.521,58956,0
2015-05-05,22.726,22.912,21.325,21.473,68049,0
2015-05-06,21.679,22.013,21.267,21.463,55569,0
2015-05-07,21.523,21.669,20.162,20.68,75636,0
2015-05-08,21.083,22.217,20.759,22.167,50473,0
2015-05-11,22.207,22.402,21.353,21.473,44140,0
2015-05-12,21.533,21.873,21.043,21.804,54592,0
2015-05-13,21.632,21.983,20.67,21.2,107079,0
2015-05-14,21.267,21.463,20.65,20.788,37192,0
2015-05-15,20.515,20.739,19.672,20.69,77211,0
2015-05-18,20.593,20.875,19.82,20.845,53804,0
2015-05-19,20.68,20.836,20.104,20.22,40769,0
2015-05-20,20.709,21.463,20.445,21.112,103605,0
2015-05-21,21.21,21.513,20.807,20.963,40970,0
2015-05-22,21.083,21.374,20.649,20.817,46912,0
2015-05-26,20.583,20.669,19.903,20.093,55767,0
2015-05-27,20.258,20.258,19.71,20.238,49972,0
2015-05-28,20.043,20.17,19.71,19.973,37096,0
2015-05-29,19.884,20.199,19.768,19.818,41814,0
2015-06-01,19.857,19.857,19.376,19.463,43867,0
2015-06-02,19.433,20.073,19.416,19.857,42515,0
2015-06-03,19.913,20.121,19.63,19.768,39468,0
2015-06-04,19.65,19.758,19.416,19.591,30595,0
2015-06-05,19.473,19.857,19.433,19.561,42631,0
2015-06-08,19.561,19.611,19.337,19.347,83117,0
2015-06-09,19.337,19.611,19.189,19.337,43676,0
2015-06-10,19.601,19.601,19.308,19.347,94575,0
2015-06-11,19.366,19.406,19.189,19.357,44397,0
2015-06-12,19.278,20.592,19.239,20.533,74245,0
2015-06-15,20.464,21.297,20.121,21.073,56398,0
2015-06-16,21.013,21.68,20.865,21.544,55379,0
2015-06-17,21.7,22.005,20.836,21.161,37736,0
2015-06-18,21.112,21.825,21.083,21.534,55072,0
2015-06-19,21.573,21.573,20.592,20.749,72817,0
2015-06-22,19.748,20.592,19.571,19.591,97701,0
2015-06-23,19.611,20.504,19.611,20.384,46810,0
2015-06-24,20.434,20.895,20.093,20.17,39773,0
2015-06-25,20.268,20.583,19.828,20.573,42323,0
2015-06-26,20.414,20.778,20.033,20.474,280763,0
2015-06-29,20.131,20.434,19.867,20.063,74142,0
2015-06-30,20.131,20.345,19.808,20.288,90437,0
2015-07-01,20.394,20.817,20.199,20.434,107796,0
2015-07-02,20.464,20.464,19.7,19.933,64862,0
2015-07-06,19.857,19.867,19.473,19.611,98821,0
2015-07-07,19.473,20.131,19.12,20.033,85260,0
2015-07-08,19.923,19.923,19.209,19.443,55682,0
2015-07-09,19.7,19.876,19.366,19.512,49158,0
2015-07-10,19.611,19.64,19.219,19.376,59354,0
2015-07-13,19.532,19.581,19.219,19.318,72714,0
2015-07-14,19.268,19.719,19.219,19.473,57644,0
2015-07-15,19.473,19.729,19.239,19.376,59199,0
2015-07-16,19.416,19.503,19.081,19.101,64963,0
2015-07-17,19.179,19.179,18.148,18.58,115956,0
2015-07-20,18.54,18.54,17.747,17.886,165011,0
2015-07-21,17.699,17.934,17.179,17.552,149509,0
2015-07-22,17.552,17.572,17.258,17.523,170007,0
2015-07-23,17.503,17.6,16.915,17.473,78631,0
2015-07-24,17.346,17.423,17.012,17.062,92806,0
2015-07-27,16.963,17.062,16.277,16.886,79649,0
2015-07-28,16.777,17.62,16.493,17.493,91379,0
2015-07-29,17.64,18.58,17.169,18.043,97090,0
2015-07-30,18.062,18.062,17.423,17.914,52624,0
2015-07-31,17.895,17.914,17.413,17.473,54869,0
2015-08-03,17.404,17.493,16.846,16.896,82481,0
2015-08-04,16.806,17.1,16.669,16.896,54462,0
2015-08-05,16.796,17.298,16.757,16.896,79140,0
2015-08-06,16.886,17.483,16.846,17.423,68660,0
2015-08-07,17.09,18.54,17.09,17.356,118097,0
2015-08-10,17.365,18.807,17.365,18.54,114427,0
2015-08-11,18.148,18.769,18.09,18.729,88963,0
2015-08-12,18.474,18.759,18.318,18.689,74041,0
2015-08-13,18.474,18.56,18.072,18.168,71899,0
2015-08-14,18.023,18.57,17.954,18.436,44669,0
2015-08-17,18.337,18.54,17.954,18.278,33859,0
2015-08-18,18.042,18.308,17.933,18.208,45896,0
2015-08-19,17.953,17.983,15.751,16.302,485116,0
2015-08-20,15.821,16.106,15.369,15.664,298273,0
2015-08-21,14.965,15.722,14.74,15.123,336538,0
2015-08-24,14.297,15.22,14.297,14.601,173763,0
2015-08-25,14.956,14.956,14.062,14.218,188976,0
2015-08-26,14.188,14.63,13.57,14.61,233041,0
2015-08-27,14.64,15.702,14.64,15.25,97288,0
2015-08-28,15.192,17.157,15.142,16.95,133719,0
2015-08-31,16.774,17.521,16.391,17.256,99222,0
2015-09-01,16.903,17.383,16.381,16.489,85381,0
2015-09-02,16.567,16.863,15.751,16.735,82430,0
2015-09-03,16.754,17.009,15.811,16.253,238435,0
2015-09-04,15.958,16.616,15.821,16.479,56276,0
2015-09-08,16.705,17.127,16.164,16.843,76019,0
2015-09-09,16.931,17.059,15.948,16.017,77037,0
2015-09-10,16.007,16.626,15.692,16.577,49574,0
2015-09-11,16.311,16.311,15.722,16.017,47423,0
2015-09-14,16.027,16.027,15.418,15.722,46812,0
2015-09-15,15.751,16.695,15.751,16.499,146134,0
2015-09-16,16.519,17.983,16.519,17.786,110618,0
2015-09-17,17.903,18.406,17.718,17.756,118809,0
2015-09-18,17.56,17.589,17.049,17.363,130056,0
2015-09-21,17.451,17.541,17.206,17.411,34907,0
2015-09-22,17.197,17.885,17.197,17.461,36738,0
2015-09-23,17.531,17.531,16.941,17.117,53529,0
2015-09-24,17.029,17.363,16.715,17.029,46657,0
2015-09-25,17.326,17.326,15.968,16.253,54851,0
2015-09-28,16.146,16.577,15.92,16.126,59789,0
2015-09-29,16.106,16.616,15.978,16.567,36637,0
2015-09-30,16.636,16.705,15.33,15.88,74492,0
2015-10-01,15.998,16.391,15.517,15.771,50068,0
2015-10-02,15.604,17,15.517,16.931,74595,0
2015-10-05,17.049,17.589,16.626,17.373,110348,0
2015-10-06,17.354,18.503,17.197,18.198,69708,0
2015-10-07,18.377,19.093,18.052,18.78,67674,0
2015-10-08,18.561,19.378,18.337,19.151,68894,0
2015-10-09,19.073,19.388,18.858,19.171,42234,0
2015-10-12,19.241,19.241,18.158,18.541,45137,0
2015-10-13,18.464,19.063,18.377,18.541,44574,0
2015-10-14,18.6,18.946,18.377,18.877,23202,0
2015-10-15,18.73,19.851,18.551,19.623,63297,0
2015-10-16,19.732,19.741,18.63,19.368,44981,0
2015-10-19,19.142,19.3,18.69,18.848,27357,0
2015-10-20,18.76,19.633,18.73,19.033,29006,0
2015-10-21,19.003,19.112,18.551,18.571,33481,0
2015-10-22,18.61,19.535,18.484,19.142,35314,0
2015-10-23,18.946,19.506,18.67,19.013,47015,0
2015-10-26,18.72,19.053,16.725,17.137,73169,0
2015-10-27,16.725,17.059,16.292,17,52511,0
2015-10-28,16.941,18.464,16.853,17.56,62891,0
2015-10-29,17.431,17.786,17.326,17.756,51799,0
2015-10-30,17.776,18.955,17.481,18.062,58820,0
2015-11-02,17.913,18.377,17.766,18.148,36358,0
2015-11-03,18.139,18.62,18.139,18.493,66553,0
2015-11-04,18.533,19.418,18.474,19.181,61363,0
2015-11-05,19.063,19.643,19.013,19.093,41316,0
2015-11-06,18.937,19.525,18.541,18.897,53426,0
2015-11-09,18.907,19.28,18.571,18.975,49430,0
2015-11-10,18.927,19.408,18.69,19.093,40096,0
2015-11-11,19.142,19.142,18.327,18.62,19132,0
2015-11-12,18.308,18.72,17.983,18.022,46100,0
2015-11-13,17.806,18.318,17.551,17.766,87823,0
2015-11-16,17.698,18.62,17.521,18.454,38467,0
2015-11-17,18.318,18.64,17.658,17.796,42539,0
2015-11-18,17.826,18.62,17.619,18.551,52511,0
2015-11-19,18.406,18.406,17.597,18.031,47830,0
2015-11-20,18.147,18.367,17.844,18.031,47830,0
2015-11-23,17.884,18.167,17.676,17.912,18685,0
2015-11-24,18.167,18.928,18.167,18.7,41178,0
2015-11-25,18.551,18.829,18.267,18.61,24676,0
2015-11-27,18.396,18.61,18.337,18.561,11981,0
2015-11-30,18.73,19.143,18.337,18.64,33716,0
2015-12-01,18.74,18.859,18.247,18.464,35848,0
2015-12-02,18.386,18.386,17.744,17.774,38930,0
2015-12-03,17.952,18.63,17.469,17.716,32024,0
2015-12-04,17.607,17.725,16.938,17.479,28637,0
2015-12-07,17.065,17.134,16.091,16.169,119117,0
2015-12-08,15.815,16.691,15.815,16.535,51345,0
2015-12-09,16.839,17.164,16.219,16.316,39298,0
2015-12-10,16.258,16.909,16.101,16.701,47424,0
2015-12-11,15.855,16.346,15.213,15.431,85505,0
2015-12-14,15.293,15.815,14.771,14.967,89505,0
2015-12-15,15.175,15.53,14.967,15.126,45900,0
2015-12-16,14.92,15.283,14.553,14.652,75857,0
2015-12-17,14.438,14.652,14.052,14.091,86013,0
2015-12-18,13.935,14.553,13.806,13.845,93527,0
2015-12-21,13.628,13.984,12.979,13.452,72913,0
2015-12-22,13.452,13.925,13.295,13.579,31837,0
2015-12-23,13.738,14.652,13.738,14.583,49252,0
2015-12-24,14.487,14.712,14.219,14.612,32809,0
2015-12-28,14.368,14.702,14.318,14.524,53507,0
2015-12-29,14.87,15.205,14.672,15.165,59112,0
2015-12-30,15.106,15.394,14.781,15.185,66501,0
2015-12-31,15.106,16.376,15.106,15.914,79861,0
2016-01-04,15.942,16.651,15.352,16.485,83891,0
2016-01-05,16.435,16.435,15.775,15.924,48013,0
2016-01-06,15.835,15.845,15.175,15.303,76247,0
2016-01-07,14.967,15.288,14.428,14.448,40396,0
2016-01-08,14.458,14.692,14.164,14.438,75418,0
2016-01-11,14.544,14.544,13.865,14.159,81459,0
2016-01-12,14.358,14.477,13.096,13.549,93794,0
2016-01-13,13.648,13.835,12.684,13.285,169464,0
2016-01-14,13.519,14.116,13.157,13.589,83495,0
2016-01-15,12.969,13.482,12.555,12.979,43428,0
2016-01-19,12.997,12.997,11.768,11.935,63469,0
2016-01-20,11.729,12.427,10.654,12.379,67104,0
2016-01-21,12.369,13.519,12.281,13.225,64119,0
2016-01-22,13.786,14.438,13.509,13.965,56654,0
2016-01-25,13.499,14.173,12.742,12.752,59229,0
2016-01-26,13.066,13.628,12.654,13.195,55129,0
2016-01-27,13.066,13.806,12.881,13.106,41879,0
2016-01-28,13.796,14.378,13.354,13.519,56291,0
2016-01-29,13.549,14.467,13.549,14.209,47670,0
2016-02-01,14.004,14.204,13.559,13.806,80174,0
2016-02-02,13.482,14.219,13.295,13.767,86742,0
2016-02-03,13.965,14.467,13.549,14.438,34115,0
2016-02-04,14.438,15.026,13.955,14.477,52467,0
2016-02-05,14.101,14.563,13.786,13.786,52274,0
2016-02-08,13.599,14.573,13.393,14.477,42470,0
2016-02-09,14.269,14.368,13.215,13.442,66309,0
2016-02-10,13.589,13.708,13.295,13.354,25277,0
2016-02-11,13.295,13.757,12.911,13.569,68400,0
2016-02-12,13.718,14.398,13.559,14.348,61580,0
2016-02-16,14.506,14.539,14.004,14.318,45057,0
2016-02-17,14.535,14.892,14.061,14.752,74969,0
2016-02-18,14.772,14.772,14.219,14.278,80690,0
2016-02-19,14.13,14.288,13.874,14.209,46759,0
2016-02-22,14.487,15.019,14.298,14.792,63258,0
2016-02-23,14.733,14.733,14.219,14.368,78854,0
2016-02-24,14.189,14.852,14.14,14.812,39554,0
2016-02-25,14.832,15.326,14.269,15.048,41949,0
2016-02-26,15.147,15.54,15.048,15.207,77712,0
2016-02-29,15.266,15.483,15.019,15.346,81238,0
2016-03-01,15.483,15.523,14.912,15.523,32768,0
2016-03-02,15.375,16.136,15.336,16.136,28061,0
2016-03-03,16.027,16.787,16.027,16.728,49331,0
2016-03-04,16.886,18.061,16.886,17.369,52212,0
2016-03-07,17.488,18.071,17.488,17.834,33367,0
2016-03-08,17.794,17.864,17.321,17.341,49622,0
2016-03-09,17.655,17.942,17.112,17.251,23553,0
2016-03-10,17.281,17.342,16.441,16.708,27038,0
2016-03-11,17.004,17.645,17.004,17.538,31669,0
2016-03-14,17.092,17.528,16.866,17.291,37102,0
2016-03-15,16.944,17.083,16.638,17.034,23105,0
2016-03-16,17.162,17.715,16.944,17.528,45456,0
2016-03-17,17.636,18.268,17.468,18.208,29822,0
2016-03-18,18.553,18.652,17.715,17.922,94227,0
2016-03-21,17.764,18.076,17.182,17.418,27717,0
2016-03-22,17.122,17.349,16.984,17.014,28676,0
2016-03-23,16.964,17.349,16.559,16.748,48257,0
2016-03-24,16.569,17.211,16.569,17.162,17828,0
2016-03-28,17.162,17.276,16.688,16.964,52880,0
2016-03-29,16.757,17.443,16.224,17.122,104113,0
2016-03-30,17.271,17.349,16.806,16.974,34112,0
2016-03-31,16.984,17.468,16.866,17.092,28472,0
2016-04-01,16.806,17.112,16.234,16.55,49092,0
2016-04-04,16.55,16.718,15.829,15.849,28667,0
2016-04-05,15.928,15.997,15.552,15.829,58782,0
2016-04-06,16.007,16.481,15.779,16.086,45037,0
2016-04-07,15.937,16.372,15.71,16.312,29945,0
2016-04-08,16.618,16.954,16.55,16.906,24496,0
2016-04-11,16.748,17.389,16.638,16.708,29958,0
2016-04-12,16.806,17.747,16.698,17.528,93334,0
2016-04-13,17.538,17.538,16.925,17.389,27428,0
2016-04-14,17.448,17.448,17.044,17.261,25742,0
2016-04-15,17.201,17.428,16.886,17.231,24364,0
2016-04-18,16.738,17.912,16.559,17.735,22997,0
2016-04-19,17.854,18.238,17.428,17.834,47323,0
2016-04-20,17.596,18.129,17.576,17.814,19667,0
2016-04-21,17.824,17.824,17.326,17.408,24871,0
2016-04-22,17.428,18.012,17.428,17.982,40020,0
2016-04-25,17.992,18.031,17.004,17.231,23905,0
2016-04-26,17.301,18.308,17.301,18.278,27384,0
2016-04-27,18.268,18.812,18.231,18.662,21904,0
2016-04-28,18.672,19.226,18.486,18.622,20608,0
2016-04-29,18.812,19.206,18.253,18.652,38605,0
2016-05-02,18.642,18.642,17.784,17.844,31518,0
2016-05-03,17.645,17.685,16.154,16.451,73473,0
2016-05-04,16.461,16.589,15.903,16.027,61610,0
2016-05-05,16.273,17.408,16.273,17.172,40755,0
2016-05-06,17.034,17.65,16.787,16.935,29042,0
2016-05-09,16.856,16.874,16.569,16.569,24695,0
2016-05-10,16.609,16.796,16.347,16.541,20454,0
2016-05-11,16.441,17.091,16.441,16.748,44231,0
2016-05-12,16.984,17.132,16.589,16.688,16553,0
2016-05-13,16.511,16.954,16.402,16.422,22277,0
2016-05-16,16.678,16.796,15.878,15.997,73055,0
2016-05-17,16.056,16.234,15.672,15.799,54395,0
2016-05-18,15.898,16.234,15.562,15.691,32562,0
2016-05-19,15.592,16.116,15.592,15.928,25860,0
2016-05-20,15.967,16.056,15.592,15.957,23409,0
2016-05-23,15.839,16.164,15.572,15.71,64018,0
2016-05-24,15.849,16.303,15.592,16.184,32562,0
2016-05-25,16.253,16.925,15.947,15.947,33846,0
2016-05-26,16.066,16.284,15.918,15.967,33305,0
2016-05-27,15.928,16.037,15.541,15.809,70231,0
2016-05-31,15.819,16.165,15.819,15.918,24939,0
2016-06-01,15.749,16.096,15.651,16.046,29557,0
2016-06-02,15.878,15.888,15.759,15.829,24344,0
2016-06-03,15.809,15.858,15.541,15.631,31531,0
2016-06-06,15.739,16.532,15.719,16.343,54225,0
2016-06-07,16.363,17.175,16.333,17.076,33076,0
2016-06-08,17.155,17.254,16.552,16.878,28081,0
2016-06-09,16.66,17.007,16.413,16.779,16889,0
2016-06-10,16.492,16.73,16.076,16.235,25462,0
2016-06-13,16.096,16.542,15.621,15.799,24921,0
2016-06-14,15.651,16.096,15.462,15.997,16136,0
2016-06-15,15.878,16.284,15.878,15.947,18848,0
2016-06-16,15.947,15.947,15.185,15.789,25112,0
2016-06-17,15.898,16.343,15.591,16.146,107819,0
2016-06-20,16.264,16.423,16.037,16.155,26256,0
2016-06-21,16.116,16.343,16.007,16.215,20371,0
2016-06-22,16.215,16.215,15.699,15.769,26293,0
2016-06-23,15.888,16.086,15.709,16.066,52633,0
2016-06-24,15.68,16.175,15.561,16.106,159066,0
2016-06-27,15.858,15.878,15.404,15.631,58818,0
2016-06-28,15.937,16.225,15.729,15.918,34185,0
2016-06-29,16.155,16.304,15.631,16.264,64489,0
2016-06-30,16.106,16.512,15.878,16.502,32526,0
2016-07-01,16.581,17.076,16.403,16.442,23863,0
2016-07-05,16.116,16.294,15.947,16.046,21965,0
2016-07-06,15.987,16.353,15.977,16.136,12257,0
2016-07-07,16.254,16.274,15.294,15.839,34317,0
2016-07-08,16.046,16.185,15.661,16.155,29598,0
2016-07-11,16.215,16.254,15.987,16.136,23993,0
2016-07-12,16.136,17.12,16.096,16.779,48506,0
2016-07-13,16.769,17.19,16.5,17.115,32835,0
2016-07-14,17.076,17.145,16.543,16.64,17655,0
2016-07-15,16.808,16.808,16.462,16.7,17337,0
2016-07-18,16.65,16.65,16.017,16.205,16564,0
2016-07-19,16.215,16.225,15.937,16.066,16866,0
2016-07-20,15.977,16.591,15.699,16.442,26043,0
2016-07-21,16.542,16.898,15.601,15.699,20122,0
2016-07-22,15.819,15.898,15.646,15.878,21513,0
2016-07-25,15.769,16.007,15.512,15.888,26841,0
2016-07-26,15.819,16.274,15.819,16.165,15503,0
2016-07-27,16.165,16.581,15.809,15.997,23350,0
2016-07-28,15.878,16.122,15.641,15.888,13148,0
2016-07-29,15.739,16.333,15.739,16.195,24687,0
2016-08-01,16.106,16.106,15.631,15.849,33734,0
2016-08-02,15.947,16.046,15.661,15.937,17920,0
2016-08-03,16.056,16.313,16.01,16.294,10985,0
2016-08-04,16.155,16.482,15.997,16.066,21273,0
2016-08-05,16.116,16.432,15.709,16.363,22150,0
2016-08-08,16.383,16.65,16.185,16.254,31995,0
2016-08-09,16.235,16.552,16.235,16.512,29525,0
2016-08-10,16.542,16.853,16.442,16.789,80342,0
2016-08-11,16.828,17.729,16.779,17.689,43717,0
2016-08-12,17.719,18.274,17.719,18.264,41257,0
2016-08-15,18.204,19.104,18.204,18.659,35770,0
2016-08-16,18.629,18.888,17.709,17.869,26721,0
2016-08-17,17.839,18.036,17.609,17.839,19926,0
2016-08-18,17.859,18.404,17.839,18.305,14374,0
2016-08-19,18.245,18.285,17.997,18.066,23191,0
2016-08-22,17.839,17.839,17.431,17.599,14164,0
2016-08-23,17.491,18.085,17.382,17.839,26293,0
2016-08-24,17.819,18.076,17.431,17.579,16647,0
2016-08-25,17.609,17.669,17.362,17.589,16140,0
2016-08-26,17.917,17.917,17.083,17.303,14222,0
2016-08-29,17.203,17.531,16.955,17.055,15833,0
2016-08-30,16.945,17.551,16.945,17.521,23060,0
2016-08-31,17.362,17.521,16.767,17.163,23807,0
2016-09-01,17.074,17.203,16.707,16.935,20951,0
2016-09-02,17.074,17.333,16.985,17.093,12213,0
2016-09-06,17.203,17.659,16.965,17.629,20484,0
2016-09-07,17.669,18.046,17.382,17.441,27448,0
2016-09-08,17.649,17.729,17.025,17.173,65769,0
2016-09-09,16.985,17.005,16.558,16.608,52890,0
2016-09-12,16.598,16.637,15.993,16.201,31770,0
2016-09-13,16.043,16.102,15.834,15.914,51749,0
2016-09-14,15.884,15.973,15.704,15.864,40662,0
2016-09-15,15.814,16.043,15.754,15.933,48359,0
2016-09-16,15.874,16.161,15.546,16.122,94416,0
2016-09-19,16.122,16.201,15.963,16.122,18862,0
2016-09-20,16.132,16.4,15.905,16.191,13109,0
2016-09-21,16.221,16.955,16.221,16.906,22265,0
2016-09-22,17.015,17.233,16.767,17.203,11909,0
2016-09-23,16.975,16.995,16.27,16.37,34057,0
2016-09-26,16.29,16.608,16.289,16.42,14683,0
2016-09-27,16.39,16.39,15.983,16.34,14617,0
2016-09-28,16.499,17.699,16.439,17.609,26576,0
2016-09-29,17.56,17.947,17.213,17.352,18038,0
2016-09-30,17.421,17.769,17.158,17.392,34756,0
2016-10-03,17.411,17.531,16.995,17.431,6961,0
2016-10-04,17.183,17.278,17.074,17.213,8460,0
2016-10-05,17.323,17.501,17.291,17.352,7476,0
2016-10-06,17.372,17.521,17.352,17.441,15365,0
2016-10-07,17.382,17.669,17.362,17.382,15939,0
2016-10-10,17.382,17.957,17.382,17.809,14006,0
2016-10-11,17.809,17.809,17.313,17.362,9190,0
2016-10-12,17.113,17.659,17.113,17.659,9463,0
2016-10-13,17.511,17.511,17.263,17.313,22452,0
2016-10-14,17.362,17.411,17.213,17.411,14882,0
2016-10-17,17.213,17.411,17.163,17.213,12221,0
2016-10-18,17.362,17.461,16.965,17.461,14616,0
2016-10-19,17.56,17.957,17.411,17.759,16490,0
2016-10-20,17.859,18.056,17.486,18.007,16837,0
2016-10-21,17.659,17.957,17.61,17.659,13395,0
2016-10-24,17.659,17.759,17.163,17.759,14941,0
2016-10-25,17.759,17.957,17.213,17.907,20293,0
2016-10-26,17.659,17.932,17.213,17.907,25495,0
2016-10-27,17.957,17.957,17.659,17.907,14720,0
2016-10-28,17.907,17.957,17.709,17.907,10508,0
2016-10-31,17.859,17.957,17.609,17.859,40119,0
2016-11-01,18.007,18.007,17.637,17.859,27790,0
2016-11-02,17.709,17.907,17.362,17.609,37496,0
2016-11-03,17.609,18.007,17.56,17.859,17079,0
2016-11-04,17.809,18.105,17.213,17.313,24838,0
2016-11-07,17.56,18.007,17.362,18.007,23939,0
2016-11-08,17.809,18.007,17.56,17.957,11397,0
2016-11-09,17.759,19.545,17.759,19.545,39085,0
2016-11-10,19.347,21.083,19.098,21.033,57113,0
2016-11-11,20.685,22.273,20.239,21.182,92494,0
2016-11-14,21.182,21.875,20.785,21.776,98129,0
2016-11-15,21.925,23.413,21.9,22.867,46975,0
2016-11-16,22.967,22.967,21.182,21.529,54816,0
2016-11-17,21.875,21.875,21.529,21.629,28665,0
2016-11-18,21.825,22.224,21.579,22.025,35853,0
2016-11-21,22.362,23.356,22.218,23.356,83842,0
2016-11-22,23.159,24.55,22.662,24.55,33673,0
2016-11-23,24.251,24.55,23.754,24.4,28617,0
2016-11-25,24.35,24.35,23.704,24.35,5521,0
2016-11-28,24.35,24.5,23.803,23.953,22480,0
2016-11-29,23.655,24.053,22.859,23.853,27560,0
2016-11-30,24.5,25.133,23.853,24.35,143041,0
2016-12-01,24.55,25.294,24.55,24.847,29554,0
2016-12-02,24.797,25.022,23.903,24.003,15847,0
2016-12-05,24.35,24.599,24.103,24.201,28126,0
2016-12-06,24.152,24.797,24.003,24.5,23933,0
2016-12-07,24.55,24.55,23.556,23.903,52990,0
2016-12-08,24.103,25.741,23.823,25.494,47686,0
2016-12-09,25.693,26.238,25.055,25.593,29002,0
2016-12-12,26.736,26.934,25.394,25.643,29178,0
2016-12-13,26.04,27.531,25.404,27.381,53244,0
2016-12-14,27.233,27.381,25.941,26.09,56907,0
2016-12-15,26.04,27.084,24.699,24.748,73862,0
2016-12-16,24.748,25.096,23.853,23.853,134786,0
2016-12-19,23.606,24.201,23.306,23.306,70862,0
2016-12-20,23.556,23.803,23.109,23.207,40024,0
2016-12-21,23.159,23.953,23.059,23.704,29656,0
2016-12-22,23.655,23.953,23.406,23.556,31305,0
2016-12-23,23.655,23.803,23.456,23.655,10967,0
2016-12-27,23.606,24.35,23.606,24.251,20870,0
2016-12-28,24.251,24.251,23.456,23.704,15189,0
2016-12-29,23.754,24.599,23.554,24.45,21910,0
2016-12-30,24.45,24.45,23.159,23.406,47501,0
2017-01-03,23.803,23.866,23.059,23.556,46327,0
2017-01-04,23.655,23.655,23.159,23.506,29706,0
2017-01-05,23.506,23.903,23.501,23.556,25904,0
2017-01-06,23.655,23.903,22.76,22.909,49111,0
2017-01-09,22.76,22.785,22.065,22.115,28294,0
2017-01-10,22.164,22.462,21.717,22.462,20543,0
2017-01-11,22.412,22.662,21.965,22.512,14020,0
2017-01-12,22.562,22.935,22.115,22.115,25146,0
2017-01-13,22.015,22.412,21.816,22.125,12796,0
2017-01-17,22.065,22.263,21.618,21.618,24033,0
2017-01-18,21.568,21.865,21.518,21.717,27409,0
2017-01-19,21.368,21.667,21.021,21.468,18952,0
2017-01-20,21.568,22.015,21.468,21.816,25554,0
2017-01-23,21.667,21.667,21.021,21.22,20320,0
2017-01-24,21.121,22.412,21.121,22.312,26707,0
2017-01-25,22.512,22.959,22.362,22.612,17141,0
2017-01-26,22.662,22.809,21.766,21.766,15373,0
2017-01-27,21.816,21.99,21.418,21.717,17964,0
2017-01-30,21.468,21.518,21.22,21.319,41544,0
2017-01-31,21.319,22.263,21.295,21.865,22228,0
2017-02-01,22.115,22.115,21.518,21.618,24040,0
2017-02-02,21.717,21.816,21.121,21.418,22571,0
2017-02-03,21.568,21.965,21.468,21.915,16673,0
2017-02-06,21.865,21.865,21.17,21.418,22974,0
2017-02-07,21.27,21.418,20.574,20.673,40026,0
2017-02-08,20.374,20.524,19.829,19.878,32917,0
2017-02-09,19.927,20.374,19.817,19.878,28684,0
2017-02-10,20.027,20.326,20.027,20.326,10310,0
2017-02-13,20.176,20.524,20.049,20.524,16210,0
2017-02-14,20.474,20.574,20.276,20.524,19636,0
2017-02-15,20.374,20.624,20.126,20.374,52833,0
2017-02-16,20.316,20.514,20.241,20.464,37378,0
2017-02-17,20.514,20.514,20.266,20.464,28557,0
2017-02-21,20.614,20.714,20.464,20.714,18742,0
2017-02-22,20.464,20.564,20.196,20.564,35459,0
2017-02-23,20.614,20.764,20.166,20.464,24684,0
2017-02-24,20.216,20.364,19.793,19.916,17523,0
2017-02-27,20.016,20.266,19.468,19.916,36423,0
2017-02-28,19.867,19.966,19.618,19.618,24828,0
2017-03-01,19.966,20.069,19.568,19.966,38615,0
2017-03-02,19.867,19.926,19.668,19.818,29915,0
2017-03-03,19.818,19.886,19.468,19.568,18142,0
2017-03-06,19.468,19.668,19.27,19.419,14704,0
2017-03-07,19.468,19.468,19.12,19.17,24341,0
2017-03-08,19.419,19.916,18.722,18.822,44394,0
2017-03-09,18.772,18.872,18.224,18.374,24853,0
2017-03-10,18.622,18.722,18.074,18.174,23856,0
2017-03-13,18.174,18.572,18.024,18.572,20243,0
2017-03-14,18.374,18.572,17.925,18.423,23105,0
2017-03-15,18.522,19.17,18.274,19.07,20458,0
2017-03-16,19.07,19.22,18.772,19.17,18653,0
2017-03-17,19.22,19.618,18.522,18.672,60409,0
2017-03-20,18.672,18.672,18.199,18.522,20839,0
2017-03-21,18.572,18.622,17.826,17.826,21417,0
2017-03-22,17.876,18.024,17.477,17.776,32216,0
2017-03-23,17.776,18.074,17.726,17.925,10985,0
2017-03-24,17.925,18.174,17.676,17.776,15238,0
2017-03-27,17.676,18.622,17.676,18.522,11875,0
2017-03-28,18.522,18.921,18.374,18.822,9138,0
2017-03-29,18.97,19.27,18.722,19.12,31793,0
2017-03-30,19.17,19.668,18.921,19.07,45609,0
2017-03-31,19.07,19.768,18.822,19.12,90994,0
2017-04-03,19.22,19.493,18.622,19.17,33224,0
2017-04-04,19.02,19.17,18.852,19.07,23666,0
2017-04-05,19.22,19.818,18.423,18.473,34637,0
2017-04-06,18.423,19.22,18.423,19.17,24408,0
2017-04-07,19.07,19.867,19.07,19.518,25064,0
2017-04-10,19.618,19.818,19.419,19.568,7394,0
2017-04-11,19.568,19.916,19.27,19.916,9620,0
2017-04-12,19.768,19.818,19.12,19.12,9103,0
2017-04-13,19.17,19.17,18.473,18.522,14155,0
2017-04-17,18.572,19.27,18.473,18.872,15749,0
2017-04-18,18.822,19.32,18.622,19.17,14199,0
2017-04-19,19.27,19.27,18.772,18.772,15529,0
2017-04-20,18.97,19.718,18.946,19.668,19472,0
2017-04-21,19.518,19.618,19.12,19.12,21464,0
2017-04-24,19.27,19.718,19.27,19.618,18117,0
2017-04-25,19.618,20.764,19.618,20.664,34649,0
2017-04-26,20.514,21.71,20.514,21.112,31020,0
2017-04-27,21.112,21.112,19.568,19.618,24997,0
2017-04-28,19.618,19.618,18.822,18.872,31897,0
2017-05-01,19.02,19.369,18.872,18.97,17440,0
2017-05-02,19.07,19.27,18.572,18.772,33634,0
2017-05-03,18.722,18.772,18.572,18.622,26012,0
2017-05-04,18.672,18.772,18.074,18.672,29290,0
2017-05-05,18.492,19.17,18.492,19.02,37060,0
2017-05-08,19.02,19.718,19.02,19.718,11150,0
2017-05-09,19.618,19.618,19.17,19.17,9285,0
2017-05-10,19.12,19.27,18.921,18.921,14798,0
2017-05-11,18.872,19.07,18.772,18.872,14909,0
2017-05-12,18.772,18.97,18.622,18.622,14870,0
2017-05-15,18.921,19.27,18.722,18.722,13252,0
2017-05-16,18.82,19.768,18.324,19.32,106653,0
2017-05-17,19.02,19.419,18.423,18.473,28463,0
2017-05-18,18.522,18.97,18.473,18.572,22665,0
2017-05-19,18.622,18.872,18.174,18.423,29145,0
2017-05-22,18.522,18.872,18.473,18.772,18402,0
2017-05-23,18.672,18.872,18.634,18.772,9790,0
2017-05-24,18.722,18.921,18.324,18.622,20305,0
2017-05-25,18.572,19.07,18.46,18.722,47584,0
2017-05-26,18.562,19.46,18.487,19.311,16002,0
2017-05-30,19.111,19.685,18.862,19.46,20890,0
2017-05-31,19.46,19.56,18.886,19.361,57547,0
2017-06-01,19.46,20.857,19.46,20.608,98915,0
2017-06-02,20.708,23.352,20.708,23.302,99905,0
2017-06-05,23.153,23.153,21.506,21.556,54888,0
2017-06-06,21.157,21.855,21.107,21.806,20012,0
2017-06-07,21.606,22.105,20.408,20.608,26846,0
2017-06-08,20.408,21.257,20.358,20.857,20828,0
2017-06-09,21.057,23.253,21.057,22.853,49172,0
2017-06-12,23.003,23.801,22.604,23.602,42444,0
2017-06-13,23.552,24.006,23.003,23.402,40262,0
2017-06-14,23.602,23.602,22.354,22.803,24874,0
2017-06-15,22.554,22.978,22.205,22.504,23449,0
2017-06-16,22.105,23.053,22.105,23.003,79491,0
2017-06-19,23.103,23.253,22.754,23.053,26719,0
2017-06-20,23.003,23.003,21.88,22.354,21783,0
2017-06-21,22.554,22.604,21.456,21.606,22320,0
2017-06-22,21.756,22.205,21.756,22.005,11958,0
2017-06-23,21.406,22.928,21.406,22.853,70914,0
2017-06-26,22.704,22.853,22.305,22.305,40947,0
2017-06-27,22.604,22.754,22.404,22.554,23925,0
2017-06-28,22.604,23.752,22.604,23.552,31621,0
2017-06-29,23.652,23.851,22.803,23.003,57409,0
2017-06-30,22.803,23.302,22.554,23.053,32327,0
2017-07-03,23.003,23.951,23.003,23.602,10710,0
2017-07-05,23.452,23.452,22.404,22.704,16125,0
2017-07-06,22.554,22.878,22.105,22.454,23245,0
2017-07-07,22.504,22.903,22.155,22.903,10946,0
2017-07-10,22.704,23.452,22.654,22.704,25743,0
2017-07-11,22.803,23.851,22.504,23.652,26375,0
2017-07-12,24.101,24.45,23.801,24.101,25960,0
2017-07-13,23.951,23.951,22.953,23.203,17303,0
2017-07-14,23.153,23.502,22.903,22.953,16832,0
2017-07-17,22.953,22.953,22.305,22.604,26628,0
2017-07-18,22.504,23.028,22.155,22.354,24944,0
2017-07-19,22.255,23.352,22.255,22.754,25961,0
2017-07-20,22.853,22.863,22.305,22.704,31506,0
2017-07-21,23.103,23.103,21.257,21.706,55954,0
2017-07-24,21.606,21.905,21.356,21.706,44861,0
2017-07-25,22.055,22.953,22.055,22.504,56617,0
2017-07-26,22.554,22.604,21.905,21.955,16161,0
2017-07-27,21.656,22.305,21.656,22.155,42500,0
2017-07-28,22.255,22.604,22.055,22.604,31118,0
2017-07-31,22.454,22.454,21.806,21.955,16283,0
2017-08-01,22.055,22.055,21.656,22.005,22477,0
2017-08-02,21.905,22.005,21.257,21.456,21758,0
2017-08-03,21.406,21.456,20.808,21.257,28819,0
2017-08-04,21.157,21.456,20.907,21.307,14323,0
2017-08-07,21.057,21.955,21.057,21.706,35435,0
2017-08-08,21.506,22.155,21.207,21.406,25369,0
2017-08-09,21.356,21.556,20.957,21.007,17539,0
2017-08-10,20.957,21.456,20.907,20.907,34106,0
2017-08-11,21.057,21.057,20.009,20.259,29195,0
2017-08-14,20.408,20.708,20.059,20.408,29080,0
2017-08-15,20.059,20.608,19.81,20.109,60932,0
2017-08-16,19.909,20.009,19.46,19.66,27079,0
2017-08-17,19.51,20.658,19.51,19.61,87344,0
2017-08-18,19.25,20.3,19.25,19.55,42015,0
2017-08-21,19.6,19.9,19.2,19.65,41292,0
2017-08-22,19.75,20,19.4,19.9,63225,0
2017-08-23,19.75,20.05,19.45,19.9,26724,0
2017-08-24,19.5,20.7,19.5,20.15,127369,0
2017-08-25,20.1,20.85,20.1,20.7,31857,0
2017-08-28,20.7,20.7,19.65,20.5,20237,0
2017-08-29,20.3,20.95,19.95,20.85,32098,0
2017-08-30,20.7,21.55,20.55,21.1,45651,0
2017-08-31,21.15,21.5,21,21.1,21480,0
2017-09-01,21.2,21.75,21.05,21.65,12714,0
2017-09-05,21.85,22.3,21.85,22.15,25718,0
2017-09-06,22.25,23.5,22.2,23.45,41452,0
2017-09-07,23.4,23.65,23,23.25,26861,0
2017-09-08,23.25,23.415,22.45,22.75,74947,0
2017-09-11,22.8,22.9,22.3,22.55,26346,0
2017-09-12,22.45,23,22.45,22.85,17795,0
2017-09-13,22.85,23.65,22.55,23.25,54800,0
2017-09-14,23.45,23.8,23,23.3,24301,0
2017-09-15,23.4,23.4,22.9,23.35,133633,0
2017-09-18,23,23.8,22.95,23.75,39338,0
2017-09-19,23.6,23.8,22.7,23.4,77103,0
2017-09-20,23.3,24.45,23.3,24,40629,0
2017-09-21,23.65,24.35,23.6,24.2,13121,0
2017-09-22,24.2,24.5,23.8501,24.4,17013,0
2017-09-25,24.4,24.95,24.1,24.3,36132,0
2017-09-26,24.1,24.85,24.1,24.35,26458,0
2017-09-27,24.5,25.3,24.45,24.85,50443,0
2017-09-28,24.9,25.2,24.7,24.9,32177,0
2017-09-29,24.75,24.85,23.7,23.8,32564,0
2017-10-02,23.7,24.55,23.55,24.55,30753,0
2017-10-03,24.55,24.6,24.25,24.45,28826,0
2017-10-04,24.55,24.95,24.325,24.6,23812,0
2017-10-05,24.6,24.85,24.25,24.75,11821,0
2017-10-06,24.25,24.65,24,24.5,25380,0
2017-10-09,24.6264,24.85,24.05,24.15,16147,0
2017-10-10,24.5,24.55,24,24.45,15799,0
2017-10-11,24.6,25.15,24.2,24.35,17528,0
2017-10-12,24.3,24.65,24.2,24.55,20660,0
2017-10-13,24.8,25.1,24.35,24.55,51504,0
2017-10-16,24.8,25,24.75,24.85,17280,0
2017-10-17,24.65,24.8,24,24.1,24293,0
2017-10-18,24.1,24.45,23.85,24.2,17741,0
2017-10-19,23.9,24.15,23.35,23.5,24758,0
2017-10-20,23.55,23.75,23.35,23.6,18310,0
2017-10-23,23.7,23.7,23,23.1,17980,0
2017-10-24,23.2,23.5475,23.15,23.15,13537,0
2017-10-25,23.252,23.252,22.8,23,22510,0
2017-10-26,23.1,23.3,22.25,23.05,41621,0
2017-10-27,23.1,24.25,23.05,24.2,28142,0
2017-10-30,24.05,24.25,23.4,23.5,12663,0
2017-10-31,23.6,24.55,23.6,24.15,33687,0
2017-11-01,24.5,24.55,23.85,23.9,94071,0
2017-11-02,23.95,24.35,23.6,24.1,31940,0
2017-11-03,23.95,24.1,23.85,23.85,10661,0
2017-11-06,23.9,24.45,23.9,24.35,13061,0
2017-11-07,24.3,24.3,22.45,22.65,82536,0
2017-11-08,22.4,22.7,21.95,22.6,44577,0
2017-11-09,22.45,22.75,22.05,22.45,11892,0
2017-11-10,22.45,22.5,22.05,22.15,14785,0
