Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,30.815,31.232,30.815,31.199,57128,0
2005-02-28,31.199,31.364,31.035,31.12,171834,0
2005-03-01,31.12,31.649,31.12,31.649,138281,0
2005-03-02,31.542,31.979,31.297,31.576,66344,0
2005-03-03,31.597,31.761,31.239,31.761,67703,0
2005-03-04,31.867,32.087,31.761,31.893,101863,0
2005-03-07,31.893,32.258,31.834,31.959,120604,0
2005-03-08,31.893,32.271,31.761,32.271,87804,0
2005-03-09,32.264,32.264,31.45,31.563,79192,0
2005-03-10,31.628,31.761,31.516,31.681,72543,0
2005-03-11,31.669,31.687,31.497,31.563,130122,0
2005-03-14,31.297,31.398,31.124,31.332,582594,0
2005-03-15,31.398,31.654,31.339,31.649,66495,0
2005-03-16,31.654,31.662,31.43,31.563,163068,0
2005-03-17,31.563,31.991,31.563,31.886,111532,0
2005-03-18,31.959,32.039,31.696,31.932,215961,0
2005-03-21,31.925,31.925,31.437,31.51,57879,0
2005-03-22,31.597,31.86,31.356,31.356,88410,0
2005-03-23,31.297,31.297,30.571,30.999,89164,0
2005-03-24,31.067,31.31,30.967,31.106,52291,0
2005-03-28,31.067,31.087,30.721,30.896,50324,0
2005-03-29,30.967,31.244,30.439,30.603,82517,0
2005-03-30,30.603,30.867,30.511,30.867,93850,0
2005-03-31,30.902,31.139,30.842,30.902,59545,0
2005-04-01,31.067,31.101,30.133,30.537,83122,0
2005-04-04,30.571,30.571,30.095,30.537,41410,0
2005-04-05,30.504,30.571,30.239,30.406,33101,0
2005-04-06,30.439,30.603,30.319,30.371,67402,0
2005-04-07,30.439,30.793,30.378,30.793,35669,0
2005-04-08,30.776,30.776,30.39,30.537,53955,0
2005-04-11,29.973,30.331,29.611,30.146,156719,0
2005-04-12,30.146,30.771,29.973,30.771,92793,0
2005-04-13,30.771,30.771,30.504,30.669,55463,0
2005-04-14,30.636,30.715,30.303,30.439,70279,0
2005-04-15,30.537,30.603,30.054,30.213,69973,0
2005-04-18,30.109,30.338,29.857,30.173,76927,0
2005-04-19,30.173,30.636,30.173,30.455,48815,0
2005-04-20,30.463,30.463,30.04,30.101,58332,0
2005-04-21,30.239,30.749,30.068,30.518,75718,0
2005-04-22,30.518,30.55,29.954,30.06,48964,0
2005-04-25,30.014,30.55,30.014,30.55,85688,0
2005-04-26,30.544,30.55,30.06,30.239,85235,0
2005-04-27,30.239,30.511,30.153,30.303,66193,0
2005-04-28,30.303,30.303,30.04,30.109,34458,0
2005-04-29,30.173,30.206,30.014,30.173,79949,0
2005-05-02,30.206,30.273,30.04,30.173,46548,0
2005-05-03,30.206,30.239,30.04,30.173,178182,0
2005-05-04,30.173,30.412,30.159,30.303,99142,0
2005-05-05,30.303,30.697,30.159,30.433,105184,0
2005-05-06,30.439,30.504,30.303,30.371,62873,0
2005-05-09,30.371,30.603,30.213,30.504,93699,0
2005-05-10,30.47,31.067,30.364,31.067,89467,0
2005-05-11,30.902,31.046,30.583,30.999,51386,0
2005-05-12,30.999,31.101,30.498,30.603,61055,0
2005-05-13,30.669,30.669,30.139,30.139,47754,0
2005-05-16,30.095,30.571,29.973,30.504,34606,0
2005-05-17,30.439,30.603,30.286,30.537,42166,0
2005-05-18,30.669,31.166,30.603,31.101,97025,0
2005-05-19,30.999,31.696,30.999,31.628,38388,0
2005-05-20,31.662,31.669,31.265,31.649,30680,0
2005-05-23,31.649,32.027,31.615,31.696,61357,0
2005-05-24,31.563,32.217,31.563,32.058,85388,0
2005-05-25,32.093,32.411,31.761,31.854,128459,0
2005-05-26,31.991,32.159,31.523,31.589,54104,0
2005-05-27,31.654,31.748,31.45,31.708,43976,0
2005-05-31,31.775,31.925,31.708,31.925,46396,0
2005-06-01,31.925,32.217,31.828,32.027,56065,0
2005-06-02,32.027,32.356,31.991,32.356,88563,0
2005-06-03,32.192,32.562,31.86,32.29,72091,0
2005-06-06,32.356,32.489,32.283,32.489,47302,0
2005-06-07,32.423,32.588,32.344,32.457,58938,0
2005-06-08,32.489,32.489,32.192,32.198,70123,0
2005-06-09,32.192,32.217,31.9,32.203,95813,0
2005-06-10,32.224,32.245,32.027,32.144,23881,0
2005-06-13,31.716,32.093,31.642,32.093,565371,0
2005-06-14,32.045,32.623,31.959,32.416,81459,0
2005-06-15,32.356,32.919,32.192,32.919,78593,0
2005-06-16,32.873,32.952,32.641,32.754,109719,0
2005-06-17,32.787,32.911,32.635,32.76,134202,0
2005-06-20,32.754,32.845,32.29,32.29,97783,0
2005-06-21,32.316,32.39,31.959,32.159,42621,0
2005-06-22,32.237,32.423,32.119,32.35,71789,0
2005-06-23,32.325,32.521,32.072,32.125,107449,0
2005-06-24,32.152,32.39,32.13,32.39,114707,0
2005-06-27,32.375,32.489,32.297,32.337,107297,0
2005-06-28,32.436,32.754,32.363,32.654,126043,0
2005-06-29,32.687,32.986,32.687,32.82,37480,0
2005-06-30,32.919,33.369,32.82,33.091,410463,0
2005-07-01,33.169,33.383,33.03,33.383,62567,0
2005-07-05,33.347,33.971,33.132,33.958,106698,0
2005-07-06,33.954,34.003,33.616,33.754,88563,0
2005-07-07,33.653,33.858,33.078,33.779,44885,0
2005-07-08,33.747,34.574,33.646,34.407,62265,0
2005-07-11,34.407,35.075,34.407,34.786,74055,0
2005-07-12,34.778,34.873,34.567,34.752,81008,0
2005-07-13,34.758,34.873,34.449,34.746,121358,0
2005-07-14,34.792,34.792,34.25,34.473,212029,0
2005-07-15,34.473,34.473,33.983,34.375,44738,0
2005-07-18,34.276,34.507,34.182,34.507,94153,0
2005-07-19,34.507,34.653,34.341,34.553,40501,0
2005-07-20,34.507,34.885,34.241,34.873,43830,0
2005-07-21,34.805,34.805,34.209,34.375,132542,0
2005-07-22,34.407,34.778,34.407,34.778,87052,0
2005-07-25,34.778,34.958,34.613,34.798,35669,0
2005-07-26,34.824,35.069,34.666,35.038,50173,0
2005-07-27,35.097,35.255,34.911,35.135,56065,0
2005-07-28,35.169,35.525,35.169,35.452,54858,0
2005-07-29,35.399,35.501,35.261,35.435,83577,0
2005-08-01,35.399,35.573,35.229,35.229,94607,0
2005-08-02,34.836,34.931,34.553,34.897,225028,0
2005-08-03,34.407,34.5,33.7,33.812,301805,0
2005-08-04,33.582,33.582,32.958,33.258,269611,0
2005-08-05,33.163,33.163,32.404,32.404,406989,0
2005-08-08,32.356,32.363,31.139,31.356,306790,0
2005-08-09,31.463,31.987,31.463,31.696,139343,0
2005-08-10,31.821,32.159,31.372,31.662,188761,0
2005-08-11,31.628,32.687,31.576,32.641,259337,0
2005-08-12,32.654,32.727,32.224,32.423,150526,0
2005-08-15,32.442,33.078,32.442,32.767,172739,0
2005-08-16,32.774,33.065,32.609,32.866,86895,0
2005-08-17,32.82,32.978,32.39,32.529,61958,0
2005-08-18,32.521,32.568,32.258,32.35,110474,0
2005-08-19,32.356,32.449,31.973,32.027,89922,0
2005-08-22,32.072,32.264,31.708,31.925,527286,0
2005-08-23,31.925,32.159,31.925,31.973,141302,0
2005-08-24,31.954,32.093,31.782,31.925,182262,0
2005-08-25,31.979,32.079,31.761,32.006,549502,0
2005-08-26,32.013,32.045,31.716,31.814,87658,0
2005-08-29,31.793,31.9,31.497,31.848,102012,0
2005-08-30,31.828,31.959,31.734,31.848,77833,0
2005-08-31,31.86,32.087,31.86,31.987,146897,0
2005-09-01,31.987,32.013,31.516,31.828,320093,0
2005-09-02,31.828,31.828,31.569,31.728,196770,0
2005-09-06,31.761,32.192,31.628,32.072,417873,0
2005-09-07,32.093,32.203,31.991,32.093,207953,0
2005-09-08,32.033,32.125,31.828,32.033,82969,0
2005-09-09,32.033,32.224,31.848,32.058,116516,0
2005-09-12,31.628,31.768,31.563,31.708,115309,0
2005-09-13,31.563,31.622,31.173,31.332,194800,0
2005-09-14,31.332,31.398,30.888,30.933,124684,0
2005-09-15,30.933,30.933,30.623,30.915,83274,0
2005-09-16,31.046,31.053,30.63,30.757,162460,0
2005-09-19,30.603,30.616,30.206,30.246,90979,0
2005-09-20,30.273,30.319,29.696,29.778,127401,0
2005-09-21,29.743,29.894,29.636,29.749,159893,0
2005-09-22,29.704,29.704,29.367,29.592,154299,0
2005-09-23,29.677,29.677,28.962,29.511,200851,0
2005-09-26,29.677,30.02,29.677,29.981,94301,0
2005-09-27,29.981,30.173,29.71,30.04,151279,0
2005-09-28,30.04,30.04,29.445,29.538,84933,0
2005-09-29,29.551,30.406,29.445,30.39,87200,0
2005-09-30,30.338,31.145,30.254,31.046,233796,0
2005-10-03,31.046,31.232,31.027,31.073,164277,0
2005-10-04,31.101,31.687,30.999,31.073,168512,0
2005-10-05,31.035,31.035,29.814,29.959,143573,0
2005-10-06,29.966,30.297,29.378,29.842,260995,0
2005-10-07,29.71,29.923,29.399,29.677,105787,0
2005-10-10,29.683,29.683,29.281,29.478,122868,0
2005-10-11,29.544,29.544,29.246,29.518,109114,0
2005-10-12,29.471,29.471,29.254,29.378,179993,0
2005-10-13,29.346,29.453,29.109,29.194,152034,0
2005-10-14,29.194,29.332,28.485,29.332,370868,0
2005-10-17,29.332,29.339,29.02,29.319,205535,0
2005-10-18,29.319,29.426,29.042,29.194,129519,0
2005-10-19,29.147,29.887,28.85,29.875,139944,0
2005-10-20,29.808,29.808,29.287,29.551,123469,0
2005-10-21,29.611,29.901,29.433,29.801,122868,0
2005-10-24,29.881,30.42,29.881,30.266,105787,0
2005-10-25,30.159,30.504,29.901,30.406,204475,0
2005-10-26,30.273,30.735,30.12,30.444,232133,0
2005-10-27,30.537,30.537,29.929,30.346,138587,0
2005-10-28,30.478,30.999,30.478,30.815,70730,0
2005-10-31,30.867,31.297,30.867,31.106,153698,0
2005-11-01,28.783,28.85,26.7,27.925,1188171,0
2005-11-02,27.925,28.485,27.791,28.056,345475,0
2005-11-03,28.419,28.419,27.208,27.877,285181,0
2005-11-04,27.884,28.022,27.458,27.99,146296,0
2005-11-07,28.101,28.392,27.968,28.101,163219,0
2005-11-08,27.99,28.01,27.526,27.99,167447,0
2005-11-09,28.022,28.405,27.917,28.189,155812,0
2005-11-10,28.182,28.52,27.664,28.419,203416,0
2005-11-11,28.387,28.606,28.254,28.405,49116,0
2005-11-14,28.419,28.433,27.791,28.189,240899,0
2005-11-15,28.189,28.287,27.763,27.865,199644,0
2005-11-16,27.925,27.955,27.562,27.917,111683,0
2005-11-17,27.99,28.154,27.865,27.976,133146,0
2005-11-18,28.056,28.107,27.877,28.029,91283,0
2005-11-21,28.029,28.22,27.77,28.115,100350,0
2005-11-22,28.115,28.115,27.791,28.016,151578,0
2005-11-23,27.99,28.168,27.859,28.129,140703,0
2005-11-25,28.129,28.196,27.99,28.088,63172,0
2005-11-28,28.123,28.123,27.598,27.626,175308,0
2005-11-29,27.758,28.056,27.758,27.917,162312,0
2005-11-30,27.917,28.035,27.571,27.658,331725,0
2005-12-01,27.751,28.004,27.751,27.91,99748,0
2005-12-02,27.872,28.129,27.632,27.91,200248,0
2005-12-05,27.791,27.791,26.964,27.578,242108,0
2005-12-06,27.644,27.91,27.626,27.77,152487,0
2005-12-07,27.791,27.837,27.48,27.719,94000,0
2005-12-08,27.77,27.99,27.414,27.744,124379,0
2005-12-09,27.737,27.884,27.612,27.791,86895,0
2005-12-12,27.526,27.651,27.189,27.315,128009,0
2005-12-13,27.315,27.712,27.189,27.612,104582,0
2005-12-14,27.547,27.725,27.394,27.433,108359,0
2005-12-15,27.414,27.639,27.163,27.23,121057,0
2005-12-16,27.295,27.446,27.032,27.07,200248,0
2005-12-19,27.063,27.134,26.746,26.899,62873,0
2005-12-20,26.892,27.003,26.467,26.711,113799,0
2005-12-21,26.739,26.812,26.606,26.734,85388,0
2005-12-22,26.83,27.103,26.633,26.899,183167,0
2005-12-23,27.032,27.163,26.899,26.93,65439,0
2005-12-27,26.944,27.032,26.759,26.759,89773,0
2005-12-28,26.83,26.93,26.633,26.726,47603,0
2005-12-29,26.764,26.958,26.534,26.759,100200,0
2005-12-30,26.719,26.838,26.513,26.561,67703,0
2006-01-03,26.7,27.163,26.554,26.958,150224,0
2006-01-04,26.93,27.039,26.7,26.905,147957,0
2006-01-05,26.905,27.295,26.892,27.295,128915,0
2006-01-06,27.406,27.567,27.266,27.526,105489,0
2006-01-09,27.562,27.896,27.54,27.844,111683,0
2006-01-10,27.823,28.314,27.811,28.123,84028,0
2006-01-11,28.123,28.123,27.763,27.99,164579,0
2006-01-12,27.955,27.961,27.844,27.89,112437,0
2006-01-13,27.89,27.982,27.719,27.89,208857,0
2006-01-17,27.859,27.859,27.315,27.592,90527,0
2006-01-18,27.562,27.686,27.032,27.23,235155,0
2006-01-19,27.23,27.453,27.195,27.223,136472,0
2006-01-20,27.295,27.326,26.958,26.964,142511,0
2006-01-23,26.964,27.315,26.964,27.115,98838,0
2006-01-24,27.134,27.612,27.134,27.44,175005,0
2006-01-25,27.42,27.453,27.127,27.281,115459,0
2006-01-26,27.288,27.526,27.195,27.526,102615,0
2006-01-27,27.592,27.844,27.534,27.678,135562,0
2006-01-30,27.725,27.791,27.54,27.725,263567,0
2006-01-31,27.658,28.182,27.578,28.004,129669,0
2006-02-01,27.955,28.162,27.844,28.088,106545,0
2006-02-02,28.029,28.068,27.678,27.852,74658,0
2006-02-03,27.844,27.925,27.562,27.791,160345,0
2006-02-06,27.791,27.925,27.737,27.865,96117,0
2006-02-07,27.699,28.254,27.487,27.547,127099,0
2006-02-08,27.54,27.54,27.23,27.295,116068,0
2006-02-09,27.394,27.526,27.201,27.326,142814,0
2006-02-10,27.526,27.586,27.347,27.48,185283,0
2006-02-13,27.48,27.562,27.347,27.458,61507,0
2006-02-14,27.465,27.931,27.368,27.804,105337,0
2006-02-15,27.804,28.334,27.664,28.334,127255,0
2006-02-16,28.326,28.606,28.281,28.454,97632,0
2006-02-17,28.454,28.485,28.248,28.367,173802,0
2006-02-21,28.882,28.916,28.308,28.52,153546,0
2006-02-22,28.52,28.783,28.293,28.749,90527,0
2006-02-23,28.749,29.367,28.254,29.306,232133,0
2006-02-24,29.306,29.497,29.181,29.346,112138,0
2006-02-27,29.353,29.71,29.147,29.154,165789,0
2006-02-28,29.194,29.392,29.068,29.14,245734,0
2006-03-01,29.181,29.287,28.93,29.135,83881,0
2006-03-02,29.135,29.135,28.704,28.783,137679,0
2006-03-03,28.79,29.65,28.757,29.518,255710,0
2006-03-06,28.888,30.254,28.888,30.254,183167,0
2006-03-07,30.254,30.254,29.875,29.909,153698,0
2006-03-08,29.875,29.875,29.378,29.505,102468,0
2006-03-09,29.505,29.973,29.378,29.704,107904,0
2006-03-10,29.808,30.364,29.808,30.364,189061,0
2006-03-13,30.007,30.225,29.254,29.406,168205,0
2006-03-14,29.406,29.763,28.85,29.763,143727,0
2006-03-15,29.763,29.763,29.14,29.511,242412,0
2006-03-16,29.511,29.875,29.268,29.677,151578,0
2006-03-17,29.808,29.814,28.948,29.311,279890,0
2006-03-20,29.311,29.311,28.684,29.102,102012,0
2006-03-21,29.014,29.181,28.473,28.552,168356,0
2006-03-22,28.52,28.783,28.425,28.69,81765,0
2006-03-23,28.697,29.074,28.419,29.007,298628,0
2006-03-24,29.048,29.592,28.783,29.281,352435,0
2006-03-27,29.181,29.433,29.002,29.173,411373,0
2006-03-28,29.173,29.778,29.135,29.378,279285,0
2006-03-29,28.088,29.791,28.088,29.557,185437,0
2006-03-30,29.518,29.518,28.717,28.73,186494,0
2006-03-31,28.665,29.173,28.665,28.903,173346,0
2006-04-03,28.85,29.239,28.354,28.439,90679,0
2006-04-04,28.454,28.684,28.004,28.454,140397,0
2006-04-05,28.506,28.571,28.202,28.254,76775,0
2006-04-06,28.215,28.725,28.129,28.593,131030,0
2006-04-07,28.593,28.749,27.534,27.644,377667,0
2006-04-10,27.626,27.664,27.049,27.414,217925,0
2006-04-11,27.347,27.354,26.679,26.899,173802,0
2006-04-12,26.866,27.083,26.687,26.799,140397,0
2006-04-13,26.764,26.905,26.402,26.7,227752,0
2006-04-17,26.568,26.587,26.277,26.453,185886,0
2006-04-18,26.527,26.812,26.501,26.719,157777,0
2006-04-19,26.7,26.899,26.587,26.799,142214,0
2006-04-20,26.805,26.937,26.534,26.739,116068,0
2006-04-21,26.93,26.964,26.561,26.734,106852,0
2006-04-24,26.734,26.734,26.136,26.374,149467,0
2006-04-25,26.277,26.388,26.058,26.103,109418,0
2006-04-26,26.11,26.513,26.058,26.25,205686,0
2006-04-27,26.117,26.706,25.971,26.191,94757,0
2006-04-28,26.084,26.6,26.07,26.205,53801,0
2006-05-01,26.205,26.459,26.097,26.236,132237,0
2006-05-02,26.6,26.6,25.74,26.467,185886,0
2006-05-03,26.402,26.576,26.124,26.467,154758,0
2006-05-04,26.467,26.911,26.467,26.83,77528,0
2006-05-05,26.964,27.295,26.917,26.917,100648,0
2006-05-08,26.85,27.301,26.734,27.23,144023,0
2006-05-09,27.201,27.394,27.063,27.077,100953,0
2006-05-10,27.096,27.208,26.706,26.838,101107,0
2006-05-11,26.799,26.799,26.025,26.097,106852,0
2006-05-12,25.971,26.388,25.54,26.196,168056,0
2006-05-15,26.169,26.812,26.025,26.687,116368,0
2006-05-16,26.85,27.571,26.734,26.799,129519,0
2006-05-17,26.7,26.7,26.143,26.356,108660,0
2006-05-18,26.467,26.746,26.182,26.182,79494,0
2006-05-19,26.191,26.587,25.978,26.435,64834,0
2006-05-22,26.402,26.527,25.812,26.301,84632,0
2006-05-23,26.459,26.6,25.56,25.674,191480,0
2006-05-24,25.74,25.864,25.31,25.607,392330,0
2006-05-25,25.772,25.92,25.409,25.827,212490,0
2006-05-26,25.872,26.322,25.733,26.176,138734,0
2006-05-30,26.11,26.495,25.937,26.025,120757,0
2006-05-31,26.11,26.205,25.687,26.038,128459,0
2006-06-01,26.07,26.369,26.032,26.322,119543,0
2006-06-02,26.866,26.866,26.301,26.474,170474,0
2006-06-05,26.467,27.056,26.369,26.568,132687,0
2006-06-06,26.568,26.825,26.064,26.301,120757,0
2006-06-07,26.301,27.195,26.196,27.049,165182,0
2006-06-08,27.261,28.123,27.237,27.837,358478,0
2006-06-09,27.823,28.314,27.763,28.154,245734,0
2006-06-12,28.004,28.004,27.562,27.664,221101,0
2006-06-13,27.658,28.022,27.592,27.778,204780,0
2006-06-14,27.712,27.938,27.571,27.791,176972,0
2006-06-15,27.797,28.149,27.797,28.049,127099,0
2006-06-16,28.049,28.123,27.706,27.811,333390,0
2006-06-19,28.326,28.612,27.896,28.174,201452,0
2006-06-20,28.123,28.354,27.955,28.22,114553,0
2006-06-21,28.22,28.599,28.129,28.533,148408,0
2006-06-22,28.539,28.593,28.056,28.34,242412,0
2006-06-23,28.419,28.71,28.202,28.36,99294,0
2006-06-26,28.412,28.816,28.281,28.32,255556,0
2006-06-27,28.326,28.678,28.129,28.473,200396,0
2006-06-28,28.586,28.903,28.52,28.903,84177,0
2006-06-29,29.068,29.464,28.996,29.406,201756,0
2006-06-30,29.533,30.109,29.234,30.109,300291,0
2006-07-03,30.109,30.654,29.959,30.654,126345,0
2006-07-05,30.654,30.654,30.133,30.259,245432,0
2006-07-06,30.259,30.331,29.763,30.166,245285,0
2006-07-07,30.109,30.239,29.71,29.784,101251,0
2006-07-10,29.828,30.206,29.791,30.173,108660,0
2006-07-11,30.109,30.109,29.563,30.054,72241,0
2006-07-12,30.048,30.048,29.622,29.881,128459,0
2006-07-13,29.778,29.942,29.663,29.784,78739,0
2006-07-14,29.778,29.778,29.26,29.677,358324,0
2006-07-17,29.677,29.842,29.478,29.808,161708,0
2006-07-18,29.942,30.193,29.828,30.187,96720,0
2006-07-19,30.239,31.185,30.225,30.967,152034,0
2006-07-20,31.101,31.185,30.636,30.636,172437,0
2006-07-21,30.642,30.642,29.973,30.206,204475,0
2006-07-24,30.338,30.63,30.068,30.338,213541,0
2006-07-25,30.338,30.603,30.254,30.523,189516,0
2006-07-26,30.439,30.537,30.06,30.47,157476,0
2006-07-27,30.537,30.967,30.173,30.346,73449,0
2006-07-28,30.478,30.933,30.412,30.523,154604,0
2006-07-31,30.398,30.537,29.901,30.087,108359,0
2006-08-01,30.254,30.721,29.538,30.53,232586,0
2006-08-02,30.636,30.896,30.55,30.571,194800,0
2006-08-03,30.406,31.067,30.303,30.888,198280,0
2006-08-04,31.087,31.391,30.985,31.219,251024,0
2006-08-07,31.166,31.549,31.013,31.497,233945,0
2006-08-08,31.497,31.615,31.131,31.199,183923,0
2006-08-09,31.31,31.424,31.035,31.087,185437,0
2006-08-10,30.999,31.232,30.771,31.013,250417,0
2006-08-11,31.013,31.013,30.642,30.867,128308,0
2006-08-14,31.035,31.232,30.771,30.985,178787,0
2006-08-15,31.251,31.251,30.967,31.101,253139,0
2006-08-16,31.265,31.272,31.087,31.232,160345,0
2006-08-17,31.232,31.398,31.08,31.364,112287,0
2006-08-18,31.417,31.424,31.153,31.339,93548,0
2006-08-21,31.265,31.516,31.232,31.503,130878,0
2006-08-22,31.43,31.86,31.383,31.734,127553,0
2006-08-23,31.748,31.828,31.324,31.43,69520,0
2006-08-24,31.43,31.696,31.356,31.563,62567,0
2006-08-25,31.497,31.873,31.497,31.873,121657,0
2006-08-28,31.873,32.397,31.761,32.258,126495,0
2006-08-29,32.356,32.423,32.192,32.258,116368,0
2006-08-30,32.258,32.521,32.217,32.423,173646,0
2006-08-31,32.423,32.489,32.325,32.436,183167,0
2006-09-01,32.489,32.489,32.053,32.087,68909,0
2006-09-05,32.125,32.383,32.119,32.356,118485,0
2006-09-06,32.027,32.087,31.497,31.991,266439,0
2006-09-07,31.906,31.991,31.159,31.192,576859,0
2006-09-08,31.192,31.345,30.947,31.345,208408,0
2006-09-11,30.915,30.927,30.564,30.873,107449,0
2006-09-12,30.902,31.31,30.616,31.297,140853,0
2006-09-13,31.297,31.463,31.145,31.43,146142,0
2006-09-14,31.398,31.597,31.232,31.549,209312,0
2006-09-15,31.708,31.841,31.563,31.716,303915,0
2006-09-18,31.721,31.748,31.45,31.628,90829,0
2006-09-19,31.628,31.793,31.29,31.761,145989,0
2006-09-20,31.761,31.9,31.662,31.734,170474,0
2006-09-21,31.748,31.788,31.239,31.356,96873,0
2006-09-22,31.364,31.364,30.881,31.087,255857,0
2006-09-25,31.101,31.43,30.909,31.372,130122,0
2006-09-26,31.378,31.398,30.933,31.021,308301,0
2006-09-27,31.035,31.225,30.902,31.067,73902,0
2006-09-28,31.087,31.225,30.967,31.08,100350,0
2006-09-29,31.087,31.124,30.763,30.763,89620,0
2006-10-02,30.771,30.933,30.511,30.61,111379,0
2006-10-03,30.636,31.173,30.47,31.021,214905,0
2006-10-04,30.933,31.265,30.933,31.265,63325,0
2006-10-05,31.265,31.788,31.265,31.597,100502,0
2006-10-06,31.597,31.741,31.297,31.537,71184,0
2006-10-09,31.43,31.741,31.31,31.602,92493,0
2006-10-10,31.649,31.716,31.339,31.615,111683,0
2006-10-11,31.615,31.828,31.43,31.597,81765,0
2006-10-12,31.687,31.893,31.687,31.893,95513,0
2006-10-13,31.893,32.416,31.886,32.416,48360,0
2006-10-16,32.404,32.781,32.325,32.695,83881,0
2006-10-17,32.555,32.568,32.29,32.555,66193,0
2006-10-18,32.687,32.933,32.588,32.72,65889,0
2006-10-19,32.72,33.006,32.72,32.787,64834,0
2006-10-20,32.885,32.952,32.568,32.774,77679,0
2006-10-23,32.754,32.947,32.616,32.885,66344,0
2006-10-24,32.885,32.885,32.489,32.839,60603,0
2006-10-25,32.82,33.573,32.8,33.458,371777,0
2006-10-26,33.458,33.792,33.317,33.792,83881,0
2006-10-27,33.733,33.806,33.347,33.478,118184,0
2006-10-30,33.347,33.779,33.215,33.779,52143,0
2006-10-31,33.977,33.977,32.283,32.648,504015,0
2006-11-01,32.623,32.623,31.828,31.987,497062,0
2006-11-02,32.489,32.555,31.721,31.8,194800,0
2006-11-03,31.959,32.237,31.523,31.775,219137,0
2006-11-06,31.886,32.283,31.793,32.072,95513,0
2006-11-07,32.125,32.203,31.628,31.814,120604,0
2006-11-08,31.497,32.058,31.372,31.788,89922,0
2006-11-09,31.94,32.027,31.622,31.755,87200,0
2006-11-10,31.696,32.079,31.642,32.058,43830,0
2006-11-13,32.058,32.264,31.991,32.13,38688,0
2006-11-14,32.198,32.483,31.999,32.449,207197,0
2006-11-15,32.39,33.045,32.39,32.947,288503,0
2006-11-16,32.972,33.243,32.885,33.125,121509,0
2006-11-17,33.119,33.335,32.926,33.169,79795,0
2006-11-20,33.602,34.588,33.522,34.487,133294,0
2006-11-21,34.487,34.752,34.241,34.752,121057,0
2006-11-22,34.971,34.997,34.228,34.393,436459,0
2006-11-24,34.314,34.74,34.291,34.559,19645,0
2006-11-27,34.546,34.546,33.872,33.897,89164,0
2006-11-28,33.946,33.946,33.582,33.712,96720,0
2006-11-29,33.812,34.256,33.726,33.819,200248,0
2006-11-30,33.812,34.487,33.582,34.328,112589,0
2006-12-01,34.328,34.328,33.812,34.209,56220,0
2006-12-04,34.308,35.334,34.297,35.202,142814,0
2006-12-05,34.836,35.221,34.283,34.415,211276,0
2006-12-06,34.308,34.314,33.878,33.971,151128,0
2006-12-07,34.05,34.144,33.681,34.038,126647,0
2006-12-08,34.043,34.269,33.911,33.991,102917,0
2006-12-11,33.726,33.845,33.515,33.687,139343,0
2006-12-12,33.733,33.886,33.547,33.681,254952,0
2006-12-13,33.413,33.659,33.383,33.413,238632,0
2006-12-14,33.421,33.621,33.413,33.609,262206,0
2006-12-15,33.616,33.72,33.125,33.272,255710,0
2006-12-18,33.317,33.397,33.215,33.251,294091,0
2006-12-19,33.157,33.283,33.084,33.223,241052,0
2006-12-20,33.204,33.323,33.084,33.138,226540,0
2006-12-21,33.138,33.283,33.017,33.157,210522,0
2006-12-22,33.183,33.183,33.025,33.091,113949,0
2006-12-26,33.15,33.5,33.119,33.354,193443,0
2006-12-27,33.478,33.838,33.421,33.812,135108,0
2006-12-28,33.893,33.932,33.588,33.588,150224,0
2006-12-29,33.621,33.85,33.588,33.754,116516,0
2007-01-03,33.911,34.077,33.687,33.865,280191,0
2007-01-04,33.845,34.058,33.646,33.977,216112,0
2007-01-05,33.812,33.812,33.639,33.754,318728,0
2007-01-08,33.747,33.812,33.659,33.747,312535,0
2007-01-09,33.712,34.043,33.681,34.031,636099,0
2007-01-10,33.878,34.149,33.754,34.064,97177,0
2007-01-11,34.064,34.62,34.064,34.5,174554,0
2007-01-12,34.5,34.764,34.407,34.645,128763,0
2007-01-16,34.74,34.851,34.473,34.666,152792,0
2007-01-17,34.666,35.069,34.454,34.758,160796,0
2007-01-18,34.764,34.904,34.54,34.732,112737,0
2007-01-19,34.937,35.427,34.74,35.427,99294,0
2007-01-22,35.399,35.764,35.288,35.554,121809,0
2007-01-23,35.465,35.512,35.375,35.512,154758,0
2007-01-24,35.54,35.693,35.441,35.671,56220,0
2007-01-25,35.797,35.963,35.613,35.797,100648,0
2007-01-26,35.836,36.189,35.671,36.161,94000,0
2007-01-29,36.161,36.544,36.161,36.398,136472,0
2007-01-30,36.493,36.658,36.366,36.531,73750,0
2007-01-31,36.531,36.684,36.274,36.294,124982,0
2007-02-01,36.294,36.466,36.193,36.466,145386,0
2007-02-02,36.466,36.857,36.366,36.71,143121,0
2007-02-05,36.658,36.703,36.419,36.559,93850,0
2007-02-06,36.551,36.71,35.897,36.294,134658,0
2007-02-07,36.274,36.961,35.988,36.857,147653,0
2007-02-08,36.724,36.955,36.593,36.73,127859,0
2007-02-09,36.757,36.983,35.996,36.784,227900,0
2007-02-12,36.784,36.824,36.214,36.605,148107,0
2007-02-13,36.618,37.281,36.538,37.281,65889,0
2007-02-14,37.154,37.802,36.836,36.941,127255,0
2007-02-15,36.99,37.419,36.874,37.04,102468,0
2007-02-16,37.04,37.503,36.44,37.406,111379,0
2007-02-20,37.715,38.337,37.584,38.179,222461,0
2007-02-21,38.173,38.312,37.815,37.841,251476,0
2007-02-22,37.815,38.012,37.478,37.881,98838,0
2007-02-23,37.815,37.909,37.174,37.193,80549,0
2007-02-26,37.292,37.346,36.551,37.201,87658,0
2007-02-27,37.088,37.088,35.693,35.731,148709,0
2007-02-28,35.811,35.902,35.031,35.592,200851,0
2007-03-01,35.075,35.831,34.375,35.214,218985,0
2007-03-02,35.169,35.334,34.844,34.897,116818,0
2007-03-05,34.567,34.851,33.609,33.932,183923,0
2007-03-06,34.175,35.435,34.083,35.326,162009,0
2007-03-07,35.326,35.567,35.069,35.421,198128,0
2007-03-08,35.567,36.398,35.546,36.288,210522,0
2007-03-09,36.426,36.598,35.452,35.975,183617,0
2007-03-12,35.664,35.758,35.176,35.671,129975,0
2007-03-13,35.567,35.573,34.297,34.308,148107,0
2007-03-14,34.264,34.836,33.872,34.83,231680,0
2007-03-15,34.89,35.282,34.89,35.282,175308,0
2007-03-16,35.282,35.501,34.817,35.501,285027,0
2007-03-19,35.633,35.95,35.427,35.731,176972,0
2007-03-20,35.693,36.288,35.512,36.288,109568,0
2007-03-21,36.268,36.757,35.671,36.638,86747,0
2007-03-22,36.802,36.802,36.116,36.412,236671,0
2007-03-23,36.531,36.531,35.817,35.95,122262,0
2007-03-26,35.902,35.931,35.002,35.452,113799,0
2007-03-27,35.369,35.369,34.606,34.758,155056,0
2007-03-28,34.673,34.673,34.11,34.264,314496,0
2007-03-29,34.546,34.712,34.077,34.321,102012,0
2007-03-30,34.224,34.659,34.169,34.574,116068,0
2007-04-02,34.706,34.758,34.341,34.706,173947,0
2007-04-03,34.83,35.097,34.685,35.075,81008,0
2007-04-04,35.13,35.797,35.002,35.658,349555,0
2007-04-05,35.585,35.686,35.381,35.493,100953,0
2007-04-09,35.598,35.723,35.341,35.706,70879,0
2007-04-10,35.764,35.95,35.361,35.48,64984,0
2007-04-11,35.598,35.598,34.626,34.798,130878,0
2007-04-12,34.786,35.038,34.466,34.958,59545,0
2007-04-13,34.911,35.421,34.645,35.414,186642,0
2007-04-16,35.546,35.626,35.261,35.507,153246,0
2007-04-17,35.598,35.865,35.348,35.731,47910,0
2007-04-18,35.664,35.897,35.598,35.731,146142,0
2007-04-19,35.731,35.731,35.082,35.183,102764,0
2007-04-20,35.567,35.626,35.261,35.321,78593,0
2007-04-23,35.235,35.897,35.235,35.79,117427,0
2007-04-24,35.797,35.836,35.348,35.519,58640,0
2007-04-25,35.626,36.095,35.269,35.758,76622,0
2007-04-26,35.664,35.897,35.465,35.764,64680,0
2007-04-27,35.731,35.797,35.559,35.771,71184,0
2007-04-30,35.546,35.751,35.016,35.069,182868,0
2007-05-01,35.162,35.162,34.473,34.764,246640,0
2007-05-02,34.764,35.764,34.581,35.764,119997,0
2007-05-03,35.731,35.731,35.14,35.14,66643,0
2007-05-04,35.183,35.183,34.567,35.075,108510,0
2007-05-07,35.075,35.255,34.911,35.063,41258,0
2007-05-08,35.063,35.592,34.904,35.309,99142,0
2007-05-09,35.176,35.95,35.176,35.533,81912,0
2007-05-10,35.421,35.421,34.786,34.836,134202,0
2007-05-11,35.002,35.567,34.904,35.427,53349,0
2007-05-14,35.361,35.578,35.13,35.135,77079,0
2007-05-15,35.261,35.621,34.302,34.493,123469,0
2007-05-16,34.606,34.606,34.018,34.144,119848,0
2007-05-17,34.162,34.162,33.215,33.408,119242,0
2007-05-18,33.478,33.528,32.714,32.833,191026,0
2007-05-21,32.793,33.369,32.781,32.978,123927,0
2007-05-22,33.097,33.522,32.952,33.163,168512,0
2007-05-23,33.33,33.621,33.059,33.084,278077,0
2007-05-24,32.998,33.145,32.866,33.051,406685,0
2007-05-25,33.311,33.646,32.734,32.933,156567,0
2007-05-29,33.347,34.144,33.347,34.097,193141,0
2007-05-30,33.932,34.328,33.865,34.302,85838,0
2007-05-31,34.407,34.553,34.11,34.308,355306,0
2007-06-01,34.454,34.567,34.189,34.546,303765,0
2007-06-04,34.5,35.148,34.5,35.148,126495,0
2007-06-05,35.031,35.154,34.314,34.473,218985,0
2007-06-06,34.162,34.507,33.958,34.393,116220,0
2007-06-07,34.264,34.264,33.383,33.726,121358,0
2007-06-08,33.528,33.767,33.283,33.626,137679,0
2007-06-11,33.197,33.197,32.087,32.237,243012,0
2007-06-12,31.828,32.331,31.728,32.23,196920,0
2007-06-13,32.397,32.972,32.217,32.774,78284,0
2007-06-14,32.82,32.82,31.999,32.217,82668,0
2007-06-15,32.74,33.251,32.541,33.251,209766,0
2007-06-18,33.272,33.707,32.767,33.515,343063,0
2007-06-19,33.391,33.391,32.82,33.073,197826,0
2007-06-20,33.091,33.091,32.027,32.13,145989,0
2007-06-21,32.021,32.021,31.324,31.383,267803,0
2007-06-22,31.272,31.503,31.073,31.324,213240,0
2007-06-25,31.272,31.404,30.909,31.166,307246,0
2007-06-26,31.29,31.728,30.993,31.444,288653,0
2007-06-27,31.185,32.125,30.993,32.079,297120,0
2007-06-28,32.178,32.616,31.979,32.013,290921,0
2007-06-29,32.178,32.515,31.516,31.782,276714,0
2007-07-02,31.959,32.853,31.959,32.496,207045,0
2007-07-03,32.496,32.588,32.23,32.411,78739,0
2007-07-05,32.489,32.747,32.119,32.489,131030,0
2007-07-06,32.397,32.727,32.125,32.496,135412,0
2007-07-09,32.616,32.616,32.224,32.502,148107,0
2007-07-10,32.192,32.476,31.477,31.483,195257,0
2007-07-11,31.51,31.51,30.999,31.239,207647,0
2007-07-12,31.378,31.642,31.304,31.542,221556,0
2007-07-13,31.542,31.696,31.173,31.696,224275,0
2007-07-16,31.654,32.152,31.649,31.721,155208,0
2007-07-17,31.788,32.079,31.654,31.814,143727,0
2007-07-18,31.622,31.696,31.297,31.696,261754,0
2007-07-19,31.848,31.979,31.556,31.828,124076,0
2007-07-20,31.755,31.755,31.206,31.239,249206,0
2007-07-23,31.411,31.411,30.848,30.867,84177,0
2007-07-24,30.636,30.636,29.464,29.677,303616,0
2007-07-25,29.942,29.993,28.314,28.875,216265,0
2007-07-26,27.877,28.419,27.54,28.196,247246,0
2007-07-27,28.196,28.196,27.52,27.52,204022,0
2007-07-30,27.453,27.758,27.011,27.567,157021,0
2007-07-31,27.925,28.36,26.633,26.85,283065,0
2007-08-01,26.777,27.487,26.467,27.382,225787,0
2007-08-02,27.281,27.763,27.266,27.52,169263,0
2007-08-03,27.52,27.52,26.581,26.899,195562,0
2007-08-06,26.322,27.968,26.322,27.513,357419,0
2007-08-07,27.195,27.925,26.753,27.571,214300,0
2007-08-08,28.651,29.571,27.712,28.863,552555,0
2007-08-09,28.22,29.749,28.123,28.838,448548,0
2007-08-10,28.513,29.311,28.101,28.863,432379,0
2007-08-13,29.161,29.821,29.135,29.213,333994,0
2007-08-14,29.213,29.332,27.865,27.865,163670,0
2007-08-15,27.872,28.552,27.401,27.751,342909,0
2007-08-16,27.571,28.936,27.571,28.454,437819,0
2007-08-17,28.454,29.511,27.943,28.816,403360,0
2007-08-20,28.882,29.478,28.571,29.147,360442,0
2007-08-21,29.002,29.234,28.71,29.116,262814,0
2007-08-22,29.346,29.909,29.26,29.677,116971,0
2007-08-23,29.605,29.923,29.373,29.459,116368,0
2007-08-24,29.433,29.869,29.339,29.71,162312,0
2007-08-27,29.677,29.808,29.392,29.419,156419,0
2007-08-28,29.339,29.538,28.749,28.79,252380,0
2007-08-29,28.896,29.835,28.896,29.778,162616,0
2007-08-30,29.578,30.213,29.578,29.743,142663,0
2007-08-31,30.109,30.985,30.074,30.623,199644,0
2007-09-04,30.47,31.31,30.311,30.623,192687,0
2007-09-05,30.346,30.346,29.399,29.725,127099,0
2007-09-06,29.71,30.133,29.332,29.869,119242,0
2007-09-07,29.445,29.445,28.704,29.02,317973,0
2007-09-10,28.697,28.725,27.52,28.387,254346,0
2007-09-11,28.485,28.882,28.281,28.672,134051,0
2007-09-12,28.618,28.771,28.354,28.392,57430,0
2007-09-13,28.526,29.373,28.174,29.154,80856,0
2007-09-14,28.856,29.571,28.71,29.571,97177,0
2007-09-17,29.525,29.683,29.14,29.439,244070,0
2007-09-18,29.538,30.491,29.306,30.491,156114,0
2007-09-19,30.821,31.681,30.793,30.873,217176,0
2007-09-20,30.757,30.881,29.849,30.12,109568,0
2007-09-21,30.39,30.504,30.109,30.109,148257,0
2007-09-24,30.18,30.239,29.663,30.074,188002,0
2007-09-25,29.909,29.948,29.109,29.586,208102,0
2007-09-26,29.663,30.014,28.982,29.201,254346,0
2007-09-27,29.406,29.923,29.287,29.756,272485,0
2007-09-28,29.643,29.828,28.923,29.207,192687,0
2007-10-01,29.274,30.654,29.22,30.297,173196,0
2007-10-02,30.455,30.999,30.406,30.999,223821,0
2007-10-03,30.771,31.232,30.439,31.153,188609,0
2007-10-04,31.316,31.516,31.101,31.297,210221,0
2007-10-05,31.583,32.159,30.583,32.045,221251,0
2007-10-08,31.92,32.027,31.265,31.497,135258,0
2007-10-09,31.622,32.184,31.073,32.098,100804,0
2007-10-10,32.098,32.159,31.503,31.782,81308,0
2007-10-11,32.006,32.383,31.748,31.906,128763,0
2007-10-12,31.886,32.152,31.563,31.728,57579,0
2007-10-15,31.92,31.92,30.18,30.47,112437,0
2007-10-16,30.426,30.558,29.71,29.849,87658,0
2007-10-17,30.18,30.18,29.116,29.849,227446,0
2007-10-18,29.67,29.973,29.082,29.821,85688,0
2007-10-19,29.704,29.704,28.301,28.4,150369,0
2007-10-22,28.035,28.85,27.823,28.63,174708,0
2007-10-23,28.91,28.982,28.287,28.717,356208,0
2007-10-24,28.499,28.79,28.162,28.717,182712,0
2007-10-25,28.888,29.116,28.52,28.749,220193,0
2007-10-26,29.109,29.167,28.467,28.717,123773,0
2007-10-29,28.81,29.061,28.234,28.347,316614,0
2007-10-30,28.281,28.38,28.135,28.261,122716,0
2007-10-31,28.32,28.63,27.943,28.454,299990,0
2007-11-01,27.931,28.082,26.467,26.568,361194,0
2007-11-02,26.838,26.911,25.548,26.136,184076,0
2007-11-05,25.806,26.441,25.806,26.004,195562,0
2007-11-06,25.971,26.215,25.659,25.966,319483,0
2007-11-07,25.647,26.052,25.303,25.401,267647,0
2007-11-08,25.659,26.356,24.979,26.236,478925,0
2007-11-09,25.827,26.872,25.827,26.459,342005,0
2007-11-12,26.459,27.453,26.263,26.759,322208,0
2007-11-13,27.056,27.354,26.879,27.11,137223,0
2007-11-14,27.23,27.592,26.335,26.453,211126,0
2007-11-15,26.435,26.66,25.925,26.459,246342,0
2007-11-16,26.495,26.527,25.39,25.641,316314,0
2007-11-19,25.449,26.01,25.15,25.435,222461,0
2007-11-20,25.482,25.812,24.786,25.422,207725,0
2007-11-21,25.21,25.687,25.085,25.494,218383,0
2007-11-23,25.641,26.229,25.415,25.984,50629,0
2007-11-26,25.925,26.156,25.17,25.17,568697,0
2007-11-27,25.456,25.687,25.006,25.494,362106,0
2007-11-28,25.827,26.666,25.806,26.222,298325,0
2007-11-29,26.209,26.409,25.778,26.236,197675,0
2007-11-30,26.711,27.127,26.182,26.182,310419,0
2007-12-03,26.269,26.428,25.767,26.01,120757,0
2007-12-04,25.958,25.958,24.952,24.958,153849,0
2007-12-05,25.429,25.844,25.085,25.482,215207,0
2007-12-06,25.249,26.058,24.516,26.058,288957,0
2007-12-07,26.103,26.746,25.872,26.474,263835,0
2007-12-10,26.369,26.381,25.9,25.925,127099,0
2007-12-11,26.01,26.402,24.92,24.986,157326,0
2007-12-12,25.82,25.912,24.574,24.885,221101,0
2007-12-13,24.741,24.906,24.23,24.501,167148,0
2007-12-14,24.158,24.516,23.51,23.51,192687,0
2007-12-17,23.489,23.51,22.782,23.06,154758,0
2007-12-18,23.214,23.345,22.511,23.251,153093,0
2007-12-19,23.207,24.344,23.053,24.186,702291,0
2007-12-20,24.415,24.627,23.668,24.627,245285,0
2007-12-21,25.144,25.621,24.463,24.885,386888,0
2007-12-24,25.059,25.615,24.753,25.509,66949,0
2007-12-26,25.11,25.501,24.92,24.92,299990,0
2007-12-27,25.038,25.733,24.82,25.103,271726,0
2007-12-28,25.377,25.467,24.516,24.516,136167,0
2007-12-31,24.423,24.753,24.317,24.469,237122,0
2008-01-02,24.282,25.012,23.98,24.727,298930,0
2008-01-03,24.834,25.21,23.848,23.873,269009,0
2008-01-04,23.82,23.834,22.716,22.748,428602,0
2008-01-07,23.034,23.496,22.457,22.928,341853,0
2008-01-08,23.034,23.629,22.042,22.042,255857,0
2008-01-09,22.036,22.451,21.457,22.095,492523,0
2008-01-10,21.889,21.935,21.141,21.42,1248018,0
2008-01-11,21.319,21.69,21.075,21.181,622196,0
2008-01-14,21.361,21.596,20.976,21.168,245983,0
2008-01-15,20.915,21.465,20.719,21.221,367248,0
2008-01-16,21.194,22.432,21.194,21.981,326435,0
2008-01-17,21.981,22.206,21.511,22.036,228673,0
2008-01-18,22.192,22.292,21.181,21.366,199038,0
2008-01-22,20.521,21.538,20.521,21.041,448684,0
2008-01-23,20.889,23.008,20.599,22.829,619366,0
2008-01-24,22.966,23.23,22.253,22.398,444708,0
2008-01-25,22.723,23.112,22.31,22.63,195257,0
2008-01-28,22.63,24.119,22.398,23.986,199791,0
2008-01-29,24.047,24.423,23.662,23.799,137979,0
2008-01-30,23.676,24.589,23.59,23.59,225963,0
2008-01-31,23.251,24.567,23.251,23.768,471671,0
2008-02-01,23.913,24.669,23.761,23.855,244530,0
2008-02-04,23.88,24.085,23.556,23.986,215810,0
2008-02-05,23.82,23.934,22.94,23.483,451646,0
2008-02-06,23.576,24.31,23.31,23.901,517160,0
2008-02-07,23.716,24.449,23.576,24.344,245432,0
2008-02-08,24.172,24.409,23.47,23.601,175734,0
2008-02-11,23.716,23.848,23.034,23.296,159138,0
2008-02-12,23.437,24.344,23.159,23.722,288806,0
2008-02-13,23.861,24.457,23.783,24.369,147349,0
2008-02-14,24.475,24.554,23.286,23.722,187944,0
2008-02-15,23.549,23.855,23.303,23.768,117427,0
2008-02-19,24.04,24.138,23.384,23.761,92037,0
2008-02-20,23.562,23.873,23.416,23.788,158077,0
2008-02-21,23.913,24.266,23.339,23.59,114249,0
2008-02-22,23.582,23.582,23.092,23.251,320107,0
2008-02-25,23.244,24.272,23.226,24.047,374193,0
2008-02-26,23.939,24.443,23.907,24.078,192687,0
2008-02-27,23.82,24.201,23.51,23.51,239992,0
2008-02-28,23.416,23.861,23.237,23.722,221854,0
2008-02-29,23.458,24.131,23.291,23.655,392126,0
2008-03-03,23.655,24.151,23.391,24.072,299079,0
2008-03-04,23.799,24.391,23.476,24.144,406989,0
2008-03-05,24.144,24.397,23.855,23.927,215660,0
2008-03-06,23.834,24.052,23.165,23.244,259355,0
2008-03-07,23.053,23.748,22.723,23.092,498895,0
2008-03-10,22.895,23.147,22.471,22.483,348348,0
2008-03-11,23.159,23.635,23.022,23.635,345933,0
2008-03-12,23.716,24.113,23.207,23.207,210828,0
2008-03-13,22.98,24.21,22.795,23.913,406234,0
2008-03-14,23.827,24.201,23.179,23.704,182563,0
2008-03-17,23.405,24.364,23.207,23.324,299990,0
2008-03-18,23.601,24.767,23.562,24.482,262361,0
2008-03-19,24.767,25.019,24.317,24.317,205231,0
2008-03-20,24.277,25.258,24.277,24.688,678150,0
2008-03-24,24.841,25.336,24.603,25.059,196463,0
2008-03-25,25.059,25.761,24.873,25.527,333089,0
2008-03-26,25.456,25.68,25.103,25.647,235230,0
2008-03-27,25.82,25.827,24.72,24.72,416662,0
2008-03-28,24.641,25.019,24.405,24.482,144172,0
2008-03-31,24.482,25.443,24.357,24.457,167447,0
2008-04-01,24.82,26.169,24.76,26.169,236514,0
2008-04-02,26.124,26.711,26.07,26.467,137374,0
2008-04-03,26.205,26.905,26.124,26.679,116818,0
2008-04-04,26.587,27.141,26.409,26.726,213996,0
2008-04-07,26.83,26.969,26.058,26.374,160498,0
2008-04-08,26.209,26.395,25.647,26.052,108963,0
2008-04-09,26.149,26.349,25.382,25.494,279466,0
2008-04-10,25.641,26.156,25.317,25.806,182563,0
2008-04-11,25.548,25.748,25.216,25.377,163371,0
2008-04-14,25.249,25.925,25.17,25.568,82578,0
2008-04-15,25.695,26.342,25.695,26.256,270421,0
2008-04-16,26.487,26.944,26.335,26.576,288957,0
2008-04-17,26.501,26.905,26.501,26.7,231948,0
2008-04-18,27.195,27.465,26.409,26.645,317329,0
2008-04-21,26.467,26.7,26.435,26.7,120505,0
2008-04-22,26.534,26.687,26.163,26.409,192010,0
2008-04-23,26.554,26.858,26.263,26.541,88512,0
2008-04-24,26.587,26.866,26.315,26.739,418520,0
2008-04-25,26.879,27.043,26.587,26.66,167466,0
2008-04-28,26.581,26.799,26.097,26.196,123506,0
2008-04-29,26.256,26.294,26.004,26.084,183699,0
2008-04-30,26.182,26.844,26.136,26.244,301305,0
2008-05-01,26.163,26.791,25.953,26.362,117605,0
2008-05-02,26.395,27.758,26.222,26.866,303611,0
2008-05-05,26.899,26.944,26.409,26.866,443995,0
2008-05-06,26.719,26.825,26.289,26.388,268038,0
2008-05-07,26.329,26.374,25.641,25.906,238770,0
2008-05-08,26.032,26.196,25.409,25.667,162296,0
2008-05-09,25.494,25.971,25.31,25.467,104686,0
2008-05-12,25.54,25.872,25.216,25.872,337721,0
2008-05-13,25.798,26.077,25.748,26.004,290579,0
2008-05-14,26.103,26.229,25.725,25.864,212768,0
2008-05-15,25.971,25.971,25.548,25.906,188539,0
2008-05-16,25.925,25.925,25.329,25.878,219694,0
2008-05-19,25.786,26.124,25.329,25.937,203809,0
2008-05-20,25.806,26.025,25.527,25.806,135879,0
2008-05-21,25.92,25.92,25.54,25.74,197406,0
2008-05-22,25.7,25.82,25.548,25.634,124331,0
2008-05-23,25.647,25.647,25.37,25.474,133055,0
2008-05-27,25.594,25.806,25.343,25.509,137667,0
2008-05-28,25.713,25.772,25.237,25.349,101721,0
2008-05-29,25.29,25.601,25.249,25.435,120450,0
2008-05-30,25.509,25.509,25.025,25.157,180370,0
2008-06-02,25.118,25.21,24.682,25.059,181949,0
2008-06-03,25.177,25.474,25.138,25.382,169969,0
2008-06-04,25.37,26.032,25.37,25.772,249079,0
2008-06-05,25.767,26.294,25.767,26.294,120408,0
2008-06-06,26.283,26.294,24.826,24.826,269199,0
2008-06-09,24.793,25.078,23.953,24.091,180834,0
2008-06-10,24.034,24.052,23.524,23.88,417967,0
2008-06-11,23.88,23.893,23.41,23.623,117435,0
2008-06-12,23.806,23.993,23.504,23.676,151605,0
2008-06-13,23.92,24.165,23.696,24.165,65149,0
2008-06-16,24.034,25.025,24.034,24.814,294379,0
2008-06-17,24.793,24.826,23.783,23.783,154947,0
2008-06-18,23.799,23.855,23.517,23.855,142427,0
2008-06-19,23.792,24.21,23.734,24.052,161191,0
2008-06-20,23.867,24.052,23.496,23.946,250490,0
2008-06-23,24.02,24.186,23.214,23.214,68845,0
2008-06-24,22.928,23.125,22.299,22.748,184897,0
2008-06-25,22.716,23.384,22.464,23.028,149491,0
2008-06-26,22.954,23.022,22.279,22.378,147629,0
2008-06-27,22.419,22.801,22.153,22.31,389095,0
2008-06-30,22.286,22.698,22.095,22.318,171790,0
2008-07-01,22.206,22.756,22.048,22.756,181623,0
2008-07-02,22.677,22.683,22.007,22.007,117769,0
2008-07-03,22.174,22.239,21.889,22.061,92920,0
2008-07-07,22.186,22.544,21.777,22.272,153651,0
2008-07-08,22.339,23.286,22.042,23.286,307731,0
2008-07-09,23.244,23.244,21.577,21.577,135569,0
2008-07-10,21.505,22.167,21.274,21.669,226203,0
2008-07-11,21.253,22.498,21.253,22.036,236717,0
2008-07-14,22.22,22.564,21.075,21.288,156134,0
2008-07-15,21.245,21.756,20.791,20.824,159127,0
2008-07-16,20.871,21.908,20.75,21.644,167065,0
2008-07-17,21.644,22.789,21.553,22.213,286610,0
2008-07-18,22.2,22.213,21.596,22.066,127419,0
2008-07-21,22.114,22.582,21.935,22.582,105717,0
2008-07-22,22.511,24.047,22.31,24.02,261392,0
2008-07-23,23.98,24.669,23.608,24.304,176138,0
2008-07-24,24.35,24.35,23.022,23.022,152130,0
2008-07-25,23.192,24.339,23.192,23.623,230714,0
2008-07-28,23.543,24.178,23.358,23.489,248673,0
2008-07-29,23.496,24.482,23.496,23.814,221038,0
2008-07-30,23.959,24.119,23.172,23.783,138892,0
2008-07-31,23.504,24.243,23.286,23.352,153756,0
2008-08-01,23.458,24.006,23.015,23.179,156066,0
2008-08-04,23.291,23.848,23.147,23.748,164207,0
2008-08-05,23.483,24.463,22.986,24.165,228691,0
2008-08-06,23.761,24.238,23.437,24.085,139508,0
2008-08-07,23.734,23.861,23.365,23.483,177636,0
2008-08-08,23.443,24.304,23.405,24.186,162261,0
2008-08-11,24.216,25.467,23.913,24.753,224031,0
2008-08-12,24.35,24.786,24.216,24.475,146239,0
2008-08-13,24.23,24.542,23.827,24.376,162864,0
2008-08-14,24.289,25.131,24.091,24.654,314413,0
2008-08-15,24.92,24.979,23.753,24.296,253735,0
2008-08-18,24.391,24.391,23.549,23.886,84951,0
2008-08-19,23.655,23.92,23.001,23.365,101263,0
2008-08-20,23.437,23.655,22.869,23.324,180039,0
2008-08-21,23.099,23.303,22.948,23.186,120470,0
2008-08-22,23.331,23.927,23.179,23.88,167966,0
2008-08-25,23.783,23.783,23.258,23.324,116546,0
2008-08-26,23.251,23.483,22.801,23.139,189853,0
2008-08-27,23.081,23.562,22.915,23.458,107367,0
2008-08-28,23.517,24.006,23.339,24.006,105390,0
2008-08-29,23.753,23.986,23.556,23.799,94578,0
2008-09-02,24.364,24.516,23.608,24.034,107624,0
2008-09-03,23.953,24.753,23.88,24.753,103818,0
2008-09-04,24.415,24.669,24.317,24.405,207463,0
2008-09-05,24.296,24.621,24.138,24.567,224431,0
2008-09-08,25.125,25.138,24.621,25.052,135382,0
2008-09-09,24.964,25.138,24.289,24.289,120083,0
2008-09-10,24.61,24.753,23.913,24.423,83802,0
2008-09-11,24.119,24.449,23.792,24.35,71421,0
2008-09-12,24.216,25.059,24.201,25.03,103148,0
2008-09-15,24.158,24.814,23.51,23.51,168651,0
2008-09-16,23.12,25.237,22.776,25.191,210336,0
2008-09-17,24.537,25.184,23.662,24.151,278132,0
2008-09-18,24.595,27.968,24.138,27.719,536995,0
2008-09-19,27.852,27.852,26.83,26.83,1059483,0
2008-09-22,26.872,26.872,25.177,25.27,316530,0
2008-09-23,25.191,26.374,25.191,25.516,495191,0
2008-09-24,25.516,26.639,25.012,25.059,122074,0
2008-09-25,25.39,25.641,25.276,25.377,104060,0
2008-09-26,24.92,26.07,24.92,26.07,182212,0
2008-09-29,25.474,26.01,23.867,24.052,145781,0
2008-09-30,24.059,25.377,23.848,25.052,176898,0
2008-10-01,24.814,25.17,24.774,25.025,147981,0
2008-10-02,24.814,25.072,23.458,23.462,267839,0
2008-10-03,24.02,24.059,21.949,21.994,175822,0
2008-10-06,21.669,21.763,19.962,20.949,248876,0
2008-10-07,21.009,21.168,19.368,19.368,227665,0
2008-10-08,18.919,19.353,18.143,18.301,378560,0
2008-10-09,18.368,18.95,16.157,16.157,296223,0
2008-10-10,15.675,17.467,14.101,17.467,687153,0
2008-10-13,18.6,18.6,16.643,17.164,658342,0
2008-10-14,17.965,17.965,14.729,15.596,582606,0
2008-10-15,15.482,15.688,13.888,13.909,381634,0
2008-10-16,13.909,14.715,13.414,14.191,476969,0
2008-10-17,13.791,14.009,13.347,13.617,362258,0
2008-10-20,13.743,13.862,13.234,13.862,429637,0
2008-10-21,13.717,14.06,13.504,13.524,279544,0
2008-10-22,13.26,13.493,11.996,12.347,279976,0
2008-10-23,12.254,12.399,10.912,11.142,541184,0
2008-10-24,10.574,10.838,10.065,10.289,400154,0
2008-10-27,10.204,10.587,9.673,9.687,311303,0
2008-10-28,9.886,10.295,9.3952,10.211,430059,0
2008-10-29,10.211,11.281,10.184,10.295,523289,0
2008-10-30,10.355,10.905,10.323,10.905,400546,0
2008-10-31,10.852,12.155,10.547,11.413,527711,0
2008-11-03,11.302,11.97,11.097,11.956,381980,0
2008-11-04,12.605,13.234,11.956,12.003,612445,0
2008-11-05,12.32,12.771,10.964,11.176,622162,0
2008-11-06,11.382,11.924,11.189,11.474,700326,0
2008-11-07,11.506,12.248,11.506,11.924,507634,0
2008-11-10,12.168,12.428,10.958,10.985,420598,0
2008-11-11,10.712,11.594,10.521,11.097,184913,0
2008-11-12,10.852,10.852,10.469,10.653,318014,0
2008-11-13,10.832,12.233,10.264,12.222,243322,0
2008-11-14,11.904,11.904,10.395,10.646,290706,0
2008-11-17,10.646,10.659,9.98,10.071,255292,0
2008-11-18,10.044,10.257,9.4366,9.852,203458,0
2008-11-19,9.732,9.732,8.3241,8.4696,245287,0
2008-11-20,8.2845,8.668,7.6826,7.8671,282214,0
2008-11-21,8.158,8.5225,6.8287,8.5159,376886,0
2008-11-24,8.8605,9.713,8.6886,9.4019,274969,0
2008-11-25,9.4159,9.781,8.7737,9.781,234564,0
2008-11-26,9.58,10.587,9.3762,10.45,222969,0
2008-11-28,10.004,10.726,9.0432,9.0432,263923,0
2008-12-01,8.6225,8.9713,7.2784,7.3456,281402,0
2008-12-02,7.5626,9.1514,7.4438,8.7878,292077,0
2008-12-03,8.4167,9.3828,8.339,9.2638,322284,0
2008-12-04,9.0192,10.089,8.6746,8.82,218866,0
2008-12-05,8.7085,9.623,8.5754,9.608,115134,0
2008-12-08,9.98,10.653,9.508,10.646,275490,0
2008-12-09,10.646,10.938,9.244,9.852,252312,0
2008-12-10,9.926,10.633,9.713,10.5,177767,0
2008-12-11,10.348,10.348,9.1638,9.4754,300493,0
2008-12-12,9.1638,10.872,9.0985,10.639,223297,0
2008-12-15,10.622,11.097,9.636,10.139,176609,0
2008-12-16,10.414,12.029,10.414,11.637,237886,0
2008-12-17,11.315,11.931,10.89,11.924,410741,0
2008-12-18,11.931,12.506,11.375,11.513,172345,0
2008-12-19,11.71,12.571,11.666,11.666,385458,0
2008-12-22,11.785,12.559,11.315,11.812,262511,0
2008-12-23,11.812,11.911,11.631,11.631,132902,0
2008-12-24,11.692,12.022,11.448,11.718,68442,0
2008-12-26,11.944,12.095,11.572,11.745,179091,0
2008-12-29,11.745,12.029,11.513,11.68,368478,0
2008-12-30,11.877,12.183,11.62,11.805,211202,0
2008-12-31,11.872,12.275,11.493,11.911,315654,0
2009-01-02,11.937,12.971,11.824,11.944,235814,0
2009-01-05,11.977,12.333,11.308,11.369,340513,0
2009-01-06,11.461,12.68,11.056,12.532,308123,0
2009-01-07,12.241,12.552,11.645,11.924,275373,0
2009-01-08,11.872,12.233,11.572,11.911,248756,0
2009-01-09,11.911,12.043,10.627,10.627,226510,0
2009-01-12,10.614,10.753,10.084,10.15,210448,0
2009-01-13,10.077,11.461,10.044,10.912,239938,0
2009-01-14,10.594,10.594,9.953,10.198,207097,0
2009-01-15,10.155,10.997,10.097,10.686,316955,0
2009-01-16,10.832,11.142,10.368,11.142,115952,0
2009-01-20,10.699,10.905,9.732,9.732,159179,0
2009-01-21,9.86,10.699,9.556,10.521,208292,0
2009-01-22,10.222,10.838,9.866,10.719,255516,0
2009-01-23,10.395,10.885,10.15,10.401,167430,0
2009-01-26,10.401,10.878,10.176,10.487,141612,0
2009-01-27,10.608,11.097,10.48,10.866,92221,0
2009-01-28,11.097,11.474,10.912,11.474,136919,0
2009-01-29,11.004,11.528,10.236,10.257,184139,0
2009-01-30,10.414,10.469,9.647,9.872,143359,0
2009-02-02,9.508,10.699,9.4556,10.542,198547,0
2009-02-03,10.608,10.824,10.27,10.427,139531,0
2009-02-04,10.355,10.858,10.176,10.375,83180,0
2009-02-05,10.17,10.508,9.958,10.126,226199,0
2009-02-06,10.139,10.964,9.905,10.885,87765,0
2009-02-09,10.712,10.977,10.361,10.686,112324,0
2009-02-10,10.633,10.885,9.508,9.594,249350,0
2009-02-11,9.68,9.726,9.3357,9.701,248425,0
2009-02-12,9.535,9.707,9.0258,9.608,195468,0
2009-02-13,9.541,9.608,9.0324,9.2564,205255,0
2009-02-17,9.0795,9.0795,8.2969,8.3828,226575,0
2009-02-18,8.463,8.4762,8.087,8.339,174326,0
2009-02-19,8.3894,8.7605,8.2308,8.2308,316593,0
2009-02-20,8.1126,8.2845,7.7819,8.2589,383573,0
2009-02-23,8.3241,8.4167,7.8671,7.8754,173395,0
2009-02-24,7.9407,8.7275,7.8203,8.7018,171530,0
2009-02-25,8.4167,8.6952,7.9332,8.2308,263450,0
2009-02-26,8.3101,8.3101,7.5895,7.6952,122138,0
2009-02-27,7.6362,7.9547,7.5895,7.6952,283125,0
2009-03-02,7.5555,7.629,6.9877,7.1459,186721,0
2009-03-03,7.1459,7.609,6.9677,7.0342,241251,0
2009-03-04,7.1859,7.273,6.6898,6.9744,164150,0
2009-03-05,6.7029,6.875,6.0547,6.0941,181825,0
2009-03-06,6.028,6.2596,5.73,6.028,299927,0
2009-03-09,5.6971,5.8627,5.5979,5.6906,293420,0
2009-03-10,5.7438,6.7758,5.6906,6.769,181603,0
2009-03-11,6.7889,6.8881,6.1935,6.2729,226061,0
2009-03-12,6.2529,7.325,6.1868,7.2252,277400,0
2009-03-13,7.2913,7.735,7.0008,7.5358,210335,0
2009-03-16,7.8081,8.087,6.981,7.0206,249005,0
2009-03-17,7.0801,8.0398,6.9477,7.9671,204655,0
2009-03-18,7.9018,8.6291,7.7819,8.5027,122971,0
2009-03-19,8.6291,8.9052,8.087,8.1374,173400,0
2009-03-20,8.1448,8.3704,7.3719,7.3842,193907,0
2009-03-23,7.7819,8.2117,7.483,8.1316,325909,0
2009-03-24,7.8671,8.158,7.2913,7.305,211980,0
2009-03-25,7.4377,7.882,6.8881,7.3773,141790,0
2009-03-26,7.5429,7.7682,7.1069,7.3388,206466,0
2009-03-27,7.1459,7.2252,6.8154,6.9611,209904,0
2009-03-30,6.6963,6.8419,6.379,6.491,180673,0
2009-03-31,6.5773,6.9279,6.4315,6.8154,190458,0
2009-04-01,6.6368,7.1526,6.5242,6.7292,165255,0
2009-04-02,6.9611,7.9274,6.9611,7.8597,180702,0
2009-04-03,7.8145,8.5688,7.6755,8.5432,146172,0
2009-04-06,8.463,8.7688,8.4167,8.5432,196787,0
2009-04-07,8.3167,8.9663,7.6162,7.6952,230587,0
2009-04-08,7.8754,8.4423,7.7754,8.2117,98076,0
2009-04-09,8.5084,9.3043,8.5084,9.3043,150878,0
2009-04-13,9.125,9.2638,8.9192,9.0911,173165,0
2009-04-14,8.8531,8.9341,8.2258,8.4109,114464,0
2009-04-15,8.3506,9.0911,8.3506,9.0853,116706,0
2009-04-16,9.0985,10.422,8.8341,10.204,221870,0
2009-04-17,10.257,10.462,9.4688,10.018,218290,0
2009-04-20,9.687,9.701,8.668,8.7018,277953,0
2009-04-21,8.6159,9.926,8.5357,9.838,325840,0
2009-04-22,9.548,10.243,9.548,9.86,348805,0
2009-04-23,9.0647,9.1514,8.7878,8.9341,6175157,0
2009-04-24,9.0324,9.0506,8.6018,9.0506,1139228,0
2009-04-27,8.8382,8.9465,8.4762,8.7018,480093,0
2009-04-28,8.6159,9.0647,8.6018,8.9192,408018,0
2009-04-29,9.0374,9.2564,8.8068,9.0647,1162709,0
2009-04-30,9.1969,9.899,8.7018,9.1771,1703852,0
2009-05-01,9.1448,9.1638,8.7878,9.0853,735601,0
2009-05-04,9.1176,10.132,8.9539,10.018,622794,0
2009-05-05,9.926,10.097,9.3828,9.82,377649,0
2009-05-06,10.011,10.513,9.4614,10.45,420593,0
2009-05-07,10.45,10.567,9.601,9.787,443288,0
2009-05-08,10.004,10.732,9.746,10.732,395177,0
2009-05-11,10.414,10.587,10.211,10.289,296663,0
2009-05-12,10.139,10.25,9.2919,9.879,249487,0
2009-05-13,9.601,9.601,8.7688,8.8068,188017,0
2009-05-14,8.9928,9.569,8.463,9.3109,399718,0
2009-05-15,9.3109,9.601,8.7944,8.9052,261383,0
2009-05-18,8.9853,9.587,8.4696,9.587,507227,0
2009-05-19,9.4895,9.615,9.0647,9.2771,112042,0
2009-05-20,9.3564,9.866,8.9052,8.9928,319791,0
2009-05-21,8.8275,9.0911,8.4696,9.0911,301749,0
2009-05-22,9.1514,9.349,8.9399,8.9539,206574,0
2009-05-26,8.9192,9.872,8.9192,9.587,350999,0
2009-05-27,9.52,9.636,8.4762,8.6952,508095,0
2009-05-28,8.9192,8.9192,8.1316,8.6812,351753,0
2009-05-29,8.7018,8.9002,8.4961,8.6291,401034,0
2009-06-01,8.868,9.4291,8.801,9.349,423649,0
2009-06-02,9.2845,9.773,8.9713,9.4754,332082,0
2009-06-03,9.4291,9.653,8.9605,9.4829,177669,0
2009-06-04,9.4366,9.972,9.3159,9.965,187086,0
2009-06-05,10.077,10.077,9.541,9.761,338525,0
2009-06-08,9.3762,9.527,9.2771,9.3828,144235,0
2009-06-09,9.3828,9.449,9.2638,9.3696,227448,0
2009-06-10,9.52,9.594,8.5432,8.8341,258847,0
2009-06-11,8.9853,9.1109,8.5283,8.6407,198027,0
2009-06-12,8.2308,8.7878,7.9605,8.6018,385807,0
2009-06-15,8.4225,8.5489,8.0134,8.2117,252225,0
2009-06-16,8.3316,8.6547,8.0522,8.2969,315412,0
2009-06-17,8.358,8.6407,8.0068,8.1374,231037,0
2009-06-18,8.2514,8.2514,7.9407,8.0795,239167,0
2009-06-19,8.2258,8.4357,7.8886,8.0589,375737,0
2009-06-22,7.9605,8.4489,7.7754,7.8277,372579,0
2009-06-23,7.8936,7.9787,7.6362,7.6362,277575,0
2009-06-24,7.7616,7.9407,7.5231,7.8145,450264,0
2009-06-25,7.8531,7.882,7.6619,7.7754,142505,0
2009-06-26,7.7276,7.9332,7.504,7.8886,543578,0
2009-06-29,7.8417,8.3316,7.5183,8.1448,385213,0
2009-06-30,8.1184,8.7341,8.0522,8.6018,435459,0
2009-07-01,8.6093,8.7407,8.0522,8.1184,357715,0
2009-07-02,7.9993,8.087,7.609,7.609,358832,0
2009-07-06,7.6691,7.8343,7.5112,7.735,470351,0
2009-07-07,7.7616,8.0332,7.5112,7.6619,339181,0
2009-07-08,7.7276,7.8597,7.2981,7.629,286871,0
2009-07-09,7.6883,7.7487,7.3973,7.3973,130630,0
2009-07-10,7.318,7.4174,6.9677,7.1988,161154,0
2009-07-13,7.2594,7.9134,7.0801,7.8277,300355,0
2009-07-14,7.7933,7.9332,7.5776,7.9018,138448,0
2009-07-15,8.0522,8.4225,7.9481,8.3506,250563,0
2009-07-16,8.2117,8.4225,8.0985,8.363,141433,0
2009-07-17,8.4043,8.4043,8.0456,8.3969,156043,0
2009-07-20,8.3969,8.5828,8.1985,8.563,223861,0
2009-07-21,8.5886,8.5886,8.1853,8.4423,97907,0
2009-07-22,8.2258,8.7407,8.1316,8.6407,99669,0
2009-07-23,8.6605,9.0324,8.6291,8.887,236864,0
2009-07-24,8.7407,9.0432,8.6159,9.0324,108542,0
2009-07-27,9.006,9.0432,8.5225,8.5944,169508,0
2009-07-28,8.6018,8.7944,8.5754,8.6225,313786,0
2009-07-29,8.6018,8.72,8.5944,8.6018,162072,0
2009-07-30,8.7085,9.0324,8.6547,8.7539,188187,0
2009-07-31,8.7085,9.527,8.5489,9.3762,369294,0
2009-08-03,9.4829,9.556,9.0721,9.0911,248365,0
2009-08-04,9.838,10.672,9.0911,10.283,638628,0
2009-08-05,10.243,11.242,10.162,10.951,391746,0
2009-08-06,11.056,11.645,10.792,10.792,325154,0
2009-08-07,10.951,12.579,10.951,11.805,284890,0
2009-08-10,11.637,11.71,11.328,11.637,216233,0
2009-08-11,11.521,11.553,11.089,11.256,166529,0
2009-08-12,11.308,11.897,11.189,11.586,274887,0
2009-08-13,11.672,11.837,11.528,11.546,121504,0
2009-08-14,11.466,11.559,10.633,11.382,179376,0
2009-08-17,11.044,11.196,10.774,11.016,134835,0
2009-08-18,11.136,11.369,11.056,11.189,123480,0
2009-08-19,11.004,11.222,10.706,10.792,168362,0
2009-08-20,10.786,11.361,10.76,11.361,101609,0
2009-08-21,11.817,12.361,11.347,11.865,194744,0
2009-08-24,12.208,12.532,11.897,12.081,240912,0
2009-08-25,12.142,12.619,11.977,12.619,387996,0
2009-08-26,12.539,12.804,12.175,12.434,169483,0
2009-08-27,12.473,12.559,12.161,12.361,224509,0
2009-08-28,12.458,12.666,12.175,12.585,152695,0
2009-08-31,12.473,12.473,11.672,11.977,234040,0
2009-09-01,11.977,12.161,11.607,11.792,369071,0
2009-09-02,11.798,11.798,11.48,11.58,194345,0
2009-09-03,11.725,11.877,11.328,11.865,166454,0
2009-09-04,11.877,11.977,11.62,11.837,129243,0
2009-09-08,11.949,12.222,11.718,12.103,248877,0
2009-09-09,12.136,12.764,12.128,12.592,207928,0
2009-09-10,12.605,12.87,12.413,12.613,135638,0
2009-09-11,12.613,12.758,12.043,12.215,215940,0
2009-09-14,11.872,12.34,11.872,12.293,114727,0
2009-09-15,12.195,12.738,12.05,12.671,154568,0
2009-09-16,12.716,12.903,12.671,12.856,125330,0
2009-09-17,12.863,13.371,12.637,12.731,137416,0
2009-09-18,12.71,13.09,12.532,12.883,218036,0
2009-09-21,12.731,12.971,12.579,12.752,163148,0
2009-09-22,12.856,13.206,12.716,13.09,254600,0
2009-09-23,13.28,14.095,13.036,13.358,275366,0
2009-09-24,13.459,13.5,12.856,13.06,319592,0
2009-09-25,12.964,13.624,12.831,13.234,170040,0
2009-09-28,13.32,13.895,13.133,13.803,120774,0
2009-09-29,13.791,14.002,13.366,13.406,147910,0
2009-09-30,13.459,13.5,12.716,13.036,183086,0
2009-10-01,13.133,13.557,12.936,12.988,342704,0
2009-10-02,12.837,13.053,12.666,12.777,244879,0
2009-10-05,12.825,13.133,12.691,12.903,219783,0
2009-10-06,13.066,13.227,12.825,12.863,484461,0
2009-10-07,12.825,13.097,12.758,12.837,212337,0
2009-10-08,13.002,13.445,12.856,12.89,364295,0
2009-10-09,12.95,12.994,12.723,12.777,208948,0
2009-10-12,12.903,13.029,12.68,12.738,183876,0
2009-10-13,12.752,12.843,12.539,12.671,145721,0
2009-10-14,12.914,13.103,12.671,13.103,143778,0
2009-10-15,12.964,13.28,12.837,13.187,259169,0
2009-10-16,13.042,13.162,12.71,12.95,386462,0
2009-10-19,13.053,13.28,12.863,13.133,76397,0
2009-10-20,13.127,13.162,12.825,12.87,233998,0
2009-10-21,13.206,13.427,12.843,12.897,487404,0
2009-10-22,12.87,12.883,12.466,12.731,172919,0
2009-10-23,12.811,12.87,12.227,12.248,212394,0
2009-10-26,12.267,12.526,11.99,12.088,203300,0
2009-10-27,12.118,12.651,12.118,12.123,183856,0
2009-10-28,12.123,12.32,11.645,11.645,161939,0
2009-10-29,11.798,12.155,11.566,12.103,414723,0
2009-10-30,11.956,12.057,11.586,11.68,261610,0
2009-11-02,11.805,11.877,10.838,11.442,253722,0
2009-11-03,11.34,11.745,11.275,11.645,336000,0
2009-11-04,11.779,11.837,11.456,11.48,413326,0
2009-11-05,11.68,11.897,11.521,11.824,236841,0
2009-11-06,11.692,11.805,11.586,11.738,373406,0
2009-11-09,11.877,12.71,11.792,12.666,341820,0
2009-11-10,12.619,12.942,12.241,12.275,211168,0
2009-11-11,12.487,12.691,12.248,12.519,154226,0
2009-11-12,12.453,12.526,12.088,12.215,126648,0
2009-11-13,12.289,12.624,12.118,12.624,182678,0
2009-11-16,12.758,13.682,12.666,13.133,322700,0
2009-11-17,13.082,13.28,12.367,12.367,228962,0
2009-11-18,12.385,12.685,12.267,12.671,98721,0
2009-11-19,12.494,12.494,12.195,12.34,189542,0
2009-11-20,12.267,12.552,12.095,12.282,120246,0
2009-11-23,12.571,13.023,12.447,12.758,107435,0
2009-11-24,12.716,12.758,12.361,12.631,96078,0
2009-11-25,12.691,12.777,12.428,12.453,66549,0
2009-11-27,11.837,12.136,11.779,11.897,70591,0
2009-11-30,11.765,12.466,11.559,12.355,215830,0
2009-12-01,12.494,12.818,12.347,12.619,136082,0
2009-12-02,12.666,13.097,12.624,12.87,155490,0
2009-12-03,12.971,13.3,12.666,12.723,60673,0
2009-12-04,13.009,13.816,13.009,13.406,406204,0
2009-12-07,13.486,13.532,13.175,13.24,283859,0
2009-12-08,13.162,13.557,13.075,13.305,114363,0
2009-12-09,13.333,13.517,13.187,13.26,195979,0
2009-12-10,13.32,13.48,13.115,13.24,139158,0
2009-12-11,13.378,13.472,13.274,13.399,157416,0
2009-12-14,13.293,13.466,12.971,13.433,151621,0
2009-12-15,13.293,13.358,13.103,13.109,250572,0
2009-12-16,13.22,13.524,13.016,13.371,245217,0
2009-12-17,13.254,13.486,13.122,13.293,231763,0
2009-12-18,13.406,13.829,13.26,13.591,460377,0
2009-12-21,13.682,13.888,13.427,13.644,83727,0
2009-12-22,13.652,13.909,13.433,13.743,128451,0
2009-12-23,13.717,13.895,13.591,13.836,103771,0
2009-12-24,13.895,14.047,13.842,14.009,25726,0
2009-12-28,14.022,14.191,13.95,14.179,149664,0
2009-12-29,14.28,14.333,13.915,14.175,67019,0
2009-12-30,14.175,14.227,13.895,14.227,79033,0
2009-12-31,14.313,14.445,13.777,13.777,176386,0
2010-01-04,13.901,14.227,13.816,13.816,412443,0
2010-01-05,13.823,14.452,13.764,14.022,381039,0
2010-01-06,14.053,14.484,13.955,14.067,255797,0
2010-01-07,14.114,14.352,13.895,14.352,127836,0
2010-01-08,14.299,14.523,14.185,14.471,135415,0
2010-01-11,14.59,14.624,14.287,14.478,47281,0
2010-01-12,14.265,14.432,14.014,14.147,187470,0
2010-01-13,14.252,14.77,14.175,14.715,117871,0
2010-01-14,14.618,14.967,14.604,14.794,141855,0
2010-01-15,14.809,14.934,14.358,14.789,328115,0
2010-01-19,14.861,15.385,14.861,15.171,183797,0
2010-01-20,15.026,15.14,14.563,14.676,394627,0
2010-01-21,14.729,14.848,14.101,14.358,279733,0
2010-01-22,14.385,14.484,13.901,14.002,216934,0
2010-01-25,14.095,14.191,13.756,13.968,184879,0
2010-01-26,13.848,14.033,13.658,13.704,149766,0
2010-01-27,13.637,14.227,13.557,14.095,170753,0
2010-01-28,14.161,14.161,13.724,13.888,146089,0
2010-01-29,13.935,14.175,13.671,13.784,217867,0
2010-02-01,13.876,14.095,13.717,13.935,89323,0
2010-02-02,13.571,13.935,13.366,13.888,203734,0
2010-02-03,13.77,14.014,13.682,13.895,206147,0
2010-02-04,13.756,13.856,13.399,13.399,430622,0
2010-02-05,13.486,13.743,13.24,13.532,339291,0
2010-02-08,13.557,13.682,13.097,13.199,244496,0
2010-02-09,12.241,12.241,10.958,11.48,2334649,0
2010-02-10,11.111,11.4,10.852,11.262,781261,0
2010-02-11,11.275,11.275,10.774,10.852,534888,0
2010-02-12,10.832,10.958,10.422,10.905,358951,0
2010-02-16,10.997,11.044,10.806,10.958,348082,0
2010-02-17,10.99,11.111,10.872,10.945,161021,0
2010-02-18,10.958,11.031,10.818,10.905,176427,0
2010-02-19,10.89,11.07,10.872,10.932,257758,0
2010-02-22,10.932,10.951,10.738,10.925,138633,0
2010-02-23,10.945,11.044,10.786,10.818,141562,0
2010-02-24,10.925,11.111,10.792,10.905,150794,0
2010-02-25,10.745,11.004,10.686,10.919,115499,0
2010-02-26,10.898,11.131,10.76,10.985,232994,0
2010-03-01,11.156,11.4,11.056,11.302,184048,0
2010-03-02,11.302,11.487,11.229,11.421,119789,0
2010-03-03,11.413,11.474,11.05,11.056,138769,0
2010-03-04,11.215,11.328,11.044,11.262,115002,0
2010-03-05,11.333,11.68,11.262,11.594,165529,0
2010-03-08,11.586,11.666,11.442,11.528,156602,0
2010-03-09,11.487,11.798,11.375,11.534,210644,0
2010-03-10,11.58,11.962,11.528,11.924,189251,0
2010-03-11,11.837,12.068,11.732,12.009,136469,0
2010-03-12,12.088,12.453,11.962,12.267,236665,0
2010-03-15,12.175,12.208,11.89,12.075,132813,0
2010-03-16,12.015,12.399,11.977,12.392,115314,0
2010-03-17,12.367,12.909,12.333,12.691,212091,0
2010-03-18,12.651,12.666,12.208,12.261,301199,0
2010-03-19,12.282,12.282,11.652,11.877,401562,0
2010-03-22,11.779,11.904,11.637,11.785,132734,0
2010-03-23,11.877,11.877,11.572,11.805,193175,0
2010-03-24,11.752,11.911,11.705,11.812,342327,0
2010-03-25,11.911,12.293,11.882,11.956,224070,0
2010-03-26,12.123,12.32,12.05,12.123,220739,0
2010-03-29,12.168,12.374,12.057,12.34,243251,0
2010-03-30,12.3,12.434,12.168,12.3,128062,0
2010-03-31,12.195,12.897,12.195,12.428,621395,0
2010-04-01,12.499,12.637,12.233,12.293,180297,0
2010-04-05,12.328,12.624,12.3,12.619,140384,0
2010-04-06,12.506,12.723,12.453,12.592,189587,0
2010-04-07,12.571,12.645,12.413,12.487,171151,0
2010-04-08,12.473,12.494,12.282,12.282,104537,0
2010-04-09,12.313,12.519,12.155,12.487,114920,0
2010-04-12,12.466,12.592,12.293,12.487,92466,0
2010-04-13,12.48,12.818,12.392,12.764,146444,0
2010-04-14,12.777,12.964,12.704,12.89,144188,0
2010-04-15,12.936,12.936,12.458,12.487,140195,0
2010-04-16,12.585,12.645,12.149,12.254,263941,0
2010-04-19,12.208,12.666,12.175,12.631,228837,0
2010-04-20,12.68,12.897,12.499,12.897,73479,0
2010-04-21,12.875,13.213,12.843,13.213,134412,0
2010-04-22,13.053,13.658,12.988,13.532,111719,0
2010-04-23,13.504,13.644,13.272,13.391,154126,0
2010-04-26,13.371,13.532,13.305,13.378,163956,0
2010-04-27,13.358,13.433,12.723,12.745,165891,0
2010-04-28,12.843,13.187,12.771,13.06,121619,0
2010-04-29,13.187,13.724,13.115,13.717,148133,0
2010-04-30,13.749,13.823,12.903,13.036,202632,0
2010-05-03,13.127,13.571,13.036,13.524,143006,0
2010-05-04,13.133,13.445,13.097,13.393,387633,0
2010-05-05,13.206,13.358,12.79,12.988,554650,0
2010-05-06,12.87,13.066,11.62,12.48,282038,0
2010-05-07,12.241,12.545,11.58,11.692,317556,0
2010-05-10,12.282,12.385,12.022,12.333,474697,0
2010-05-11,12.095,12.267,12.022,12.175,447608,0
2010-05-12,12.233,12.313,11.984,12.183,426875,0
2010-05-13,12.095,12.453,11.949,12.399,471895,0
2010-05-14,12.313,12.399,11.858,12.068,134657,0
2010-05-17,12.149,12.267,11.626,11.984,247015,0
2010-05-18,12.175,12.38,11.474,11.631,252064,0
2010-05-19,11.541,11.738,11.208,11.4,165587,0
2010-05-20,11.089,11.17,10.799,10.832,256194,0
2010-05-21,10.639,11.387,10.567,11.203,222846,0
2010-05-24,11.083,11.189,10.679,10.686,175400,0
2010-05-25,10.414,10.832,10.132,10.786,288513,0
2010-05-26,10.846,11.149,10.508,10.56,198229,0
2010-05-27,10.818,11.315,10.818,11.281,160923,0
2010-05-28,11.275,11.347,10.958,11.149,203683,0
2010-06-01,11.009,11.189,10.852,10.89,212901,0
2010-06-02,10.99,11.281,10.852,11.25,242674,0
2010-06-03,11.222,11.434,11.016,11.183,170461,0
2010-06-04,10.925,11.004,10.323,10.342,227118,0
2010-06-07,10.368,10.665,10.236,10.283,153021,0
2010-06-08,10.283,10.401,9.98,10.309,145801,0
2010-06-09,10.414,10.521,10.03,10.058,157920,0
2010-06-10,10.236,10.574,10.119,10.513,206287,0
2010-06-11,10.327,10.753,10.264,10.753,158826,0
2010-06-14,10.866,11.097,10.679,10.766,155321,0
2010-06-15,10.905,11.064,10.824,10.898,275578,0
2010-06-16,10.811,10.985,10.738,10.866,145376,0
2010-06-17,10.885,11.031,10.706,10.76,78945,0
2010-06-18,10.838,10.846,10.513,10.653,160093,0
2010-06-21,10.786,10.878,10.389,10.442,115199,0
2010-06-22,10.45,10.622,10.084,10.084,86674,0
2010-06-23,10.037,10.528,9.905,10.382,146273,0
2010-06-24,10.335,10.462,9.99,10.011,111775,0
2010-06-25,10.071,10.442,9.912,10.335,289975,0
2010-06-28,10.289,10.309,10.037,10.084,90796,0
2010-06-29,9.86,9.872,9.4614,9.514,219633,0
2010-06-30,9.487,9.788,9.4473,9.642,270470,0
2010-07-01,9.642,9.781,9.3291,9.449,197625,0
2010-07-02,9.4944,9.628,8.9663,9.0985,139906,0
2010-07-06,9.2498,9.3828,8.801,8.9052,232380,0
2010-07-07,8.9052,9.2977,8.9052,9.2704,200305,0
2010-07-08,9.3696,9.541,9.058,9.2564,249765,0
2010-07-09,9.2638,9.4093,9.0647,9.3424,150210,0
2010-07-12,9.3357,9.3564,9.0721,9.1895,113108,0
2010-07-13,9.3159,9.794,9.1704,9.687,197561,0
2010-07-14,9.673,9.99,9.4944,9.642,89744,0
2010-07-15,9.687,9.846,9.4225,9.787,153571,0
2010-07-16,9.701,9.787,9.2308,9.2498,146210,0
2010-07-19,9.2564,9.4754,9.0911,9.4225,142131,0
2010-07-20,9.244,9.719,9.1969,9.707,129737,0
2010-07-21,9.754,9.946,9.2977,9.3109,111250,0
2010-07-22,9.535,10.56,9.535,10.155,544930,0
2010-07-23,10.084,10.58,9.933,10.528,166254,0
2010-07-26,10.6,11.031,10.493,10.832,147987,0
2010-07-27,10.932,11.236,10.786,10.818,173421,0
2010-07-28,10.818,10.938,10.653,10.753,234501,0
2010-07-29,10.811,11.004,10.614,10.824,128223,0
2010-07-30,10.694,11.162,10.686,11.056,96825,0
2010-08-02,10.587,11.48,10.587,11.136,125330,0
2010-08-03,11.044,11.176,10.672,10.699,147162,0
2010-08-04,10.738,10.806,10.547,10.6,153944,0
2010-08-05,10.535,10.76,10.408,10.414,106885,0
2010-08-06,10.236,10.469,10.051,10.427,82642,0
2010-08-09,10.547,10.78,10.442,10.76,121773,0
2010-08-10,10.574,10.712,10.401,10.435,160884,0
2010-08-11,10.211,10.475,9.985,9.99,208833,0
2010-08-12,9.82,10.058,9.732,9.773,146615,0
2010-08-13,9.761,9.953,9.642,9.773,160041,0
2010-08-16,9.694,9.99,9.575,9.838,133521,0
2010-08-17,9.972,10.198,9.926,10.058,126255,0
2010-08-18,10.058,10.071,9.732,9.746,117732,0
2010-08-19,9.673,9.754,9.1845,9.3878,253175,0
2010-08-20,9.349,9.363,9.0911,9.2382,253205,0
2010-08-23,9.3357,9.4944,8.9539,9.3696,346313,0
2010-08-24,9.2564,9.636,9.2101,9.594,190120,0
2010-08-25,9.4829,9.754,9.4225,9.719,163210,0
2010-08-26,9.746,9.852,9.562,9.58,84110,0
2010-08-27,9.647,9.972,9.535,9.946,101114,0
2010-08-30,9.926,10.004,9.719,9.719,153582,0
2010-08-31,9.681,9.821,9.556,9.674,156267,0
2010-09-01,9.852,10.065,9.601,10.058,214786,0
2010-09-02,10.058,10.155,9.846,10.119,111304,0
2010-09-03,10.236,10.487,9.972,10.215,182860,0
2010-09-07,10.119,10.119,9.912,9.965,114323,0
2010-09-08,9.972,10.097,9.919,10.011,194060,0
2010-09-09,10.145,10.145,9.761,9.86,232776,0
2010-09-10,9.965,9.965,9.767,9.926,171073,0
2010-09-13,10.044,10.215,9.953,10.15,343479,0
2010-09-14,10.145,10.145,9.754,9.893,234080,0
2010-09-15,9.872,10.145,9.787,10.084,194496,0
2010-09-16,10.084,10.097,9.905,9.998,65127,0
2010-09-17,10.071,10.309,9.899,9.972,222565,0
2010-09-20,10.03,10.435,9.939,10.348,209658,0
2010-09-21,10.348,10.422,9.958,9.99,120404,0
2010-09-22,9.958,10.065,9.673,9.761,159512,0
2010-09-23,9.647,9.719,9.3762,9.3762,146329,0
2010-09-24,9.4944,9.82,9.449,9.807,113445,0
2010-09-27,9.799,9.799,9.503,9.562,98133,0
2010-09-28,9.562,9.754,9.4614,9.642,291065,0
2010-09-29,9.575,9.761,9.541,9.556,232602,0
2010-09-30,9.674,9.821,9.4424,9.794,225313,0
2010-10-01,9.893,9.972,9.701,9.946,125431,0
2010-10-04,9.886,10.018,9.653,9.732,101846,0
2010-10-05,9.86,10.023,9.608,9.99,141371,0
2010-10-06,9.953,10.111,9.86,10.089,90337,0
2010-10-07,10.126,10.139,9.732,9.787,191879,0
2010-10-08,9.866,10.184,9.799,10.111,179115,0
2010-10-11,10.104,10.355,10.104,10.243,101931,0
2010-10-12,10.176,10.264,10.051,10.126,159695,0
2010-10-13,10.155,10.594,10.089,10.475,136320,0
2010-10-14,10.487,10.622,10.355,10.5,69992,0
2010-10-15,10.574,10.614,10.389,10.528,104628,0
2010-10-18,10.587,10.745,10.475,10.732,85797,0
2010-10-19,10.547,10.806,10.348,10.435,112028,0
2010-10-20,10.521,11.183,10.395,10.885,309314,0
2010-10-21,10.97,11.031,10.567,10.846,176066,0
2010-10-22,10.912,10.912,10.679,10.732,64321,0
2010-10-25,10.832,10.932,10.614,10.686,154105,0
2010-10-26,10.6,10.792,10.493,10.6,78323,0
2010-10-27,10.554,10.627,10.089,10.215,134894,0
2010-10-28,10.335,10.348,9.998,10.27,126066,0
2010-10-29,10.251,10.399,10.251,10.298,68821,0
2010-11-01,10.368,10.487,10.058,10.097,106074,0
2010-11-02,10.257,10.639,10.176,10.587,153422,0
2010-11-03,10.627,10.977,10.6,10.699,93365,0
2010-11-04,10.872,11.361,10.78,11.302,147070,0
2010-11-05,11.413,11.58,11.215,11.315,98414,0
2010-11-08,11.321,11.493,11.136,11.289,155223,0
2010-11-09,11.328,11.382,10.686,10.774,199739,0
2010-11-10,10.838,11.023,10.686,10.885,176467,0
2010-11-11,10.78,10.964,10.732,10.885,130936,0
2010-11-12,10.786,10.898,10.706,10.832,145012,0
2010-11-15,10.866,10.997,10.753,10.753,91170,0
2010-11-16,10.608,10.799,10.361,10.508,130433,0
2010-11-17,10.528,10.679,10.422,10.646,104047,0
2010-11-18,10.838,10.89,10.6,10.824,202985,0
2010-11-19,10.766,10.824,10.554,10.766,60033,0
2010-11-22,10.76,10.925,10.6,10.712,90781,0
2010-11-23,10.547,10.646,10.456,10.554,73808,0
2010-11-24,10.653,10.872,10.469,10.653,148496,0
2010-11-26,10.58,10.774,10.58,10.686,25791,0
2010-11-29,10.6,10.726,10.422,10.627,95102,0
2010-11-30,10.505,10.67,10.406,10.512,230979,0
2010-12-01,10.745,11.05,10.608,10.985,183993,0
2010-12-02,10.97,11.215,10.824,11.162,153722,0
2010-12-03,11.124,11.513,11.064,11.382,115117,0
2010-12-06,11.34,11.599,11.203,11.456,83587,0
2010-12-07,11.599,11.686,11.428,11.534,123478,0
2010-12-08,11.541,11.798,11.513,11.71,81327,0
2010-12-09,11.798,11.872,11.666,11.686,73856,0
2010-12-10,11.738,11.89,11.466,11.66,79316,0
2010-12-13,11.66,11.911,11.626,11.666,90210,0
2010-12-14,11.732,11.844,11.546,11.732,71732,0
2010-12-15,11.686,11.844,11.461,11.487,117435,0
2010-12-16,11.543,11.887,11.39,11.743,85105,0
2010-12-17,11.758,11.844,11.626,11.699,163620,0
2010-12-20,11.725,11.858,11.652,11.779,161040,0
2010-12-21,11.718,11.718,11.333,11.466,167770,0
2010-12-22,11.48,11.686,11.448,11.553,98564,0
2010-12-23,11.572,11.738,11.534,11.553,61447,0
2010-12-27,11.607,11.865,11.48,11.865,70171,0
2010-12-28,11.904,12.328,11.812,12.267,80619,0
2010-12-29,12.265,12.312,12.011,12.053,93739,0
2010-12-30,12.071,12.205,12.071,12.084,59900,0
2010-12-31,12.064,12.089,11.561,11.596,105425,0
2011-01-03,11.699,12.155,11.699,12.043,162549,0
2011-01-04,12.05,12.057,11.705,11.996,113118,0
2011-01-05,11.937,12.118,11.844,12.103,159026,0
2011-01-06,12.043,12.043,11.844,11.996,116587,0
2011-01-07,12.142,12.142,11.758,11.904,79469,0
2011-01-10,11.877,11.931,11.785,11.844,112946,0
2011-01-11,11.99,11.99,11.725,11.752,146155,0
2011-01-12,11.858,11.89,11.771,11.805,98577,0
2011-01-13,11.817,12.057,11.765,11.858,61550,0
2011-01-14,11.686,11.752,11.586,11.652,155709,0
2011-01-18,11.705,11.798,11.369,11.394,174730,0
2011-01-19,11.347,11.354,10.958,10.997,205883,0
2011-01-20,10.878,11.038,10.753,10.89,471706,0
2011-01-21,10.951,11.064,10.799,10.985,168103,0
2011-01-24,11.009,11.387,11.009,11.387,86156,0
2011-01-25,11.302,11.699,11.302,11.613,186014,0
2011-01-26,11.672,11.812,11.466,11.553,83652,0
2011-01-27,11.553,11.732,11.466,11.66,97006,0
2011-01-28,11.645,11.645,11.089,11.117,130052,0
2011-01-31,11.161,11.499,11.08,11.183,171791,0
2011-02-01,11.256,11.499,11.097,11.4,108339,0
2011-02-02,11.333,11.58,11.308,11.566,86272,0
2011-02-03,11.534,12.128,11.499,11.962,1185220,0
2011-02-04,11.89,11.904,11.686,11.805,84232,0
2011-02-07,11.837,12.037,11.792,11.977,227882,0
2011-02-08,11.275,11.499,10.932,11.487,249207,0
2011-02-09,11.474,11.718,11.361,11.699,123013,0
2011-02-10,11.616,11.815,11.616,11.714,79597,0
2011-02-11,11.62,11.792,11.387,11.745,119139,0
2011-02-14,11.71,11.837,11.541,11.62,59335,0
2011-02-15,11.586,11.586,11.189,11.222,180351,0
2011-02-16,11.256,11.275,11.056,11.117,571285,0
2011-02-18,11.162,11.183,11.083,11.111,240079,0
2011-02-22,10.985,11.149,10.726,10.726,188421,0
2011-02-23,10.726,10.811,10.442,10.45,319670,0
2011-02-24,10.442,10.58,10.17,10.408,217185,0
2011-02-25,10.512,10.725,10.432,10.62,670148,0
2011-02-28,10.655,10.789,10.514,10.728,298072,0
2011-03-01,10.766,10.912,10.67,10.718,108248,0
2011-03-02,10.663,10.759,10.498,10.505,86721,0
2011-03-03,10.685,11.009,10.632,10.938,117802,0
2011-03-04,10.885,10.932,10.693,10.792,60543,0
2011-03-07,10.877,10.877,10.491,10.578,77956,0
2011-03-08,10.551,11.105,10.551,11.065,92590,0
2011-03-09,11.065,11.17,11.017,11.065,59709,0
2011-03-10,10.932,10.932,10.725,10.831,120371,0
2011-03-11,10.772,11.051,10.627,10.951,110023,0
2011-03-14,10.845,10.958,10.744,10.837,45410,0
2011-03-15,10.725,10.885,10.593,10.766,93173,0
2011-03-16,10.732,10.837,10.413,10.472,157627,0
2011-03-17,10.624,10.667,10.48,10.624,88686,0
2011-03-18,10.711,10.919,10.711,10.845,144133,0
2011-03-21,11.09,11.244,10.977,11.237,124949,0
2011-03-22,11.417,11.417,11.137,11.258,110420,0
2011-03-23,11.237,11.237,11.125,11.183,159854,0
2011-03-24,11.231,11.318,10.997,11.004,128709,0
2011-03-25,10.99,11.33,10.99,11.216,79564,0
2011-03-28,11.223,11.304,11.19,11.209,84362,0
2011-03-29,11.15,11.304,11.076,11.125,68151,0
2011-03-30,11.216,11.275,11.137,11.237,91726,0
2011-03-31,11.276,11.305,11.176,11.305,174764,0
2011-04-01,11.304,11.336,11.15,11.336,312562,0
2011-04-04,11.342,11.61,11.342,11.596,118871,0
2011-04-05,11.568,11.755,11.531,11.603,133845,0
2011-04-06,11.662,11.782,11.583,11.634,189391,0
2011-04-07,11.629,11.714,11.183,11.209,91566,0
2011-04-08,11.283,11.298,10.818,10.97,114870,0
2011-04-11,10.97,11.29,10.97,11.15,289392,0
2011-04-12,11.216,11.561,11.216,11.43,148402,0
2011-04-13,11.489,11.561,11.39,11.451,78593,0
2011-04-14,11.483,11.815,11.469,11.794,112110,0
2011-04-15,11.802,11.887,11.629,11.656,170601,0
2011-04-18,11.517,11.549,11.27,11.37,161592,0
2011-04-19,11.417,11.531,11.19,11.264,52248,0
2011-04-20,11.443,11.451,11.349,11.396,119960,0
2011-04-21,11.458,11.549,11.31,11.531,56433,0
2011-04-25,11.517,11.656,11.502,11.537,62529,0
2011-04-26,11.543,11.815,11.489,11.782,144115,0
2011-04-27,11.782,11.828,11.728,11.802,48946,0
2011-04-28,11.775,11.961,11.761,11.955,68927,0
2011-04-29,11.995,11.995,11.738,11.921,115817,0
2011-05-02,11.922,12.036,11.476,11.537,89153,0
2011-05-03,11.409,11.496,11.089,11.304,88078,0
2011-05-04,11.495,11.815,11.244,11.37,119665,0
2011-05-05,11.283,11.47,11.136,11.244,101604,0
2011-05-06,11.264,11.342,11.044,11.051,102926,0
2011-05-09,11.032,11.216,10.97,11.17,67250,0
2011-05-10,11.204,11.662,11.17,11.662,97674,0
2011-05-11,11.591,11.611,11.356,11.55,117983,0
2011-05-12,11.517,12.194,11.437,12.101,287790,0
2011-05-13,12.226,12.248,11.676,11.683,149992,0
2011-05-16,11.634,11.975,11.603,11.669,144708,0
2011-05-17,11.596,11.708,11.443,11.549,58788,0
2011-05-18,11.583,11.683,11.509,11.676,58009,0
2011-05-19,11.828,12.067,11.61,12.008,126264,0
2011-05-20,11.939,11.939,11.49,11.49,102271,0
2011-05-23,11.336,11.642,11.29,11.495,91853,0
2011-05-24,11.509,12.049,11.476,11.902,148846,0
2011-05-25,11.828,11.942,11.676,11.737,174288,0
2011-05-26,11.689,12.154,11.575,12.067,131988,0
2011-05-27,12.098,12.205,12.065,12.113,83687,0
2011-05-31,12.335,12.335,12.012,12.208,280743,0
2011-06-01,12.127,12.127,11.695,11.737,363042,0
2011-06-02,11.778,11.778,11.336,11.496,306997,0
2011-06-03,11.33,11.651,11.297,11.537,181162,0
2011-06-06,11.49,11.557,11.275,11.349,161823,0
2011-06-07,11.459,11.636,11.31,11.318,133974,0
2011-06-08,11.237,11.349,11.015,11.03,131687,0
2011-06-09,11.056,11.056,10.723,10.749,294178,0
2011-06-10,10.667,10.723,10.575,10.602,244219,0
2011-06-13,10.661,10.822,10.582,10.756,143317,0
2011-06-14,10.93,11.237,10.93,11.131,293203,0
2011-06-15,10.989,11.015,10.689,10.795,120449,0
2011-06-16,10.836,10.937,10.728,10.803,134727,0
2011-06-17,10.975,10.975,10.697,10.815,263579,0
2011-06-20,10.815,10.869,10.742,10.842,175999,0
2011-06-21,11.015,11.11,10.903,11.07,211871,0
2011-06-22,11.03,11.209,11.03,11.075,87104,0
2011-06-23,10.869,10.956,10.703,10.842,169955,0
2011-06-24,10.888,10.917,10.763,10.856,328105,0
2011-06-27,10.875,11.056,10.875,11.03,90730,0
2011-06-28,11.043,11.07,10.888,11.07,402503,0
2011-06-29,11.104,11.136,10.962,11.104,121996,0
2011-06-30,11.14,11.473,11.103,11.399,94447,0
2011-07-01,11.409,11.585,11.342,11.444,116157,0
2011-07-05,11.431,11.543,11.364,11.476,119198,0
2011-07-06,11.442,11.624,11.414,11.536,173312,0
2011-07-07,11.643,11.89,11.525,11.831,74093,0
2011-07-08,11.685,11.985,11.685,11.956,59531,0
2011-07-11,11.866,11.912,11.611,11.651,82779,0
2011-07-12,11.585,11.999,11.49,11.618,78329,0
2011-07-13,11.691,11.764,11.525,11.557,124235,0
2011-07-14,11.577,11.704,11.31,11.342,159375,0
2011-07-15,11.371,11.47,11.27,11.423,138588,0
2011-07-18,11.356,11.437,11.237,11.349,73113,0
2011-07-19,11.434,11.67,11.4,11.67,87431,0
2011-07-20,11.658,11.844,11.585,11.831,58476,0
2011-07-21,11.883,12.171,11.771,12.152,73335,0
2011-07-22,12.157,12.199,12.053,12.18,86674,0
2011-07-25,11.951,12.132,11.951,12.032,138605,0
2011-07-26,12.033,12.214,11.877,12.123,76528,0
2011-07-27,12.065,12.098,11.51,11.525,113761,0
2011-07-28,11.548,11.684,11.449,11.556,79823,0
2011-07-29,11.421,11.811,11.313,11.777,111981,0
2011-08-01,11.883,11.898,11.636,11.671,132186,0
2011-08-02,11.624,11.696,11.205,11.26,238071,0
2011-08-03,11.237,11.29,10.763,11.049,95665,0
2011-08-04,10.91,10.91,10.237,10.237,193844,0
2011-08-05,11.216,11.216,9.3787,9.4407,385983,0
2011-08-08,9.1258,9.3597,7.8622,7.8622,387913,0
2011-08-09,8.096,8.1572,7.235,8.0845,480194,0
2011-08-10,7.6154,7.9754,7.4954,7.5484,269784,0
2011-08-11,7.5168,8.2713,7.3488,8.1027,222376,0
2011-08-12,8.1977,8.2051,7.7836,7.9572,228746,0
2011-08-15,8.0175,8.5779,8.0175,8.5713,117132,0
2011-08-16,8.4646,8.5506,8.2506,8.5175,126076,0
2011-08-17,8.5448,8.6638,8.4118,8.5382,64477,0
2011-08-18,8.2051,8.2837,7.9225,8.0027,217600,0
2011-08-19,7.8245,8.1266,7.8122,8.0332,136755,0
2011-08-22,8.2646,8.3241,7.7221,7.7836,85504,0
2011-08-23,7.8162,8.0911,7.7495,7.996,144254,0
2011-08-24,7.9754,8.1903,7.8696,8.1828,91338,0
2011-08-25,8.2646,8.3432,7.7422,7.8024,123360,0
2011-08-26,7.7438,8.0803,7.7179,8.0597,141880,0
2011-08-29,8.2101,8.7167,8.1167,8.6994,156571,0
2011-08-30,8.6324,8.925,8.3704,8.8258,174950,0
2011-08-31,8.9002,9.0771,8.6291,9.0696,275402,0
2011-09-01,9.058,9.058,8.4911,8.5382,164861,0
2011-09-02,8.2349,8.439,7.9985,8.1481,117481,0
2011-09-06,8.0332,8.2018,7.7714,7.9316,155378,0
2011-09-07,8.0878,8.4903,7.939,8.4638,136801,0
2011-09-08,8.3688,8.5374,8.2341,8.3018,141099,0
2011-09-09,8.1803,8.2688,8.0332,8.0803,179219,0
2011-09-12,7.939,8.1398,7.939,8.12,118927,0
2011-09-13,8.2018,8.2936,7.9316,8.0134,128385,0
2011-09-14,8.0663,8.3018,7.939,8.1944,114248,0
2011-09-15,8.2936,8.4638,8.1473,8.4638,94408,0
2011-09-16,8.4903,8.625,8.3076,8.4572,161087,0
2011-09-19,8.2407,8.4101,8.1803,8.2473,85499,0
2011-09-20,8.3018,8.4035,8.1002,8.1398,97598,0
2011-09-21,8.1266,8.3489,7.8927,7.9175,168892,0
2011-09-22,7.5888,8.0597,7.5888,7.7374,276736,0
2011-09-23,7.7374,7.8787,7.6226,7.6897,420263,0
2011-09-26,7.7714,7.9845,7.629,7.7179,487734,0
2011-09-27,7.925,7.925,7.6021,7.7374,263789,0
2011-09-28,7.7438,7.7786,7.3272,7.3942,200328,0
2011-09-29,7.609,7.7374,7.3803,7.5831,164709,0
2011-09-30,7.4476,7.7204,7.3919,7.3997,242816,0
2011-10-03,7.341,7.341,6.6752,6.6886,285156,0
2011-10-04,6.5944,7.5959,6.5072,7.535,205070,0
2011-10-05,7.4742,7.5168,6.984,7.2599,146936,0
2011-10-06,7.2799,7.3942,7.0646,7.2869,87571,0
2011-10-07,7.3066,7.341,7.0111,7.0719,128867,0
2011-10-10,7.2192,7.6021,7.1926,7.5959,140489,0
2011-10-11,7.5231,7.6226,7.3066,7.436,118167,0
2011-10-12,7.4742,7.7042,7.4012,7.6442,94445,0
2011-10-13,7.535,7.6763,7.3803,7.5831,76397,0
2011-10-14,7.6763,8.0266,7.6226,7.9787,93498,0
2011-10-17,7.8646,7.9589,7.6226,7.7301,162168,0
2011-10-18,7.7512,8.0729,7.6835,8.0068,137953,0
2011-10-19,7.9663,8.1002,7.8122,7.858,92744,0
2011-10-20,7.8787,8.0398,7.5888,7.9919,123858,0
2011-10-21,8.1547,8.4159,8.0878,8.3613,139557,0
2011-10-24,8.3613,8.639,8.3076,8.6324,146029,0
2011-10-25,8.5275,8.5936,8.3845,8.4729,184429,0
2011-10-26,8.5969,8.5969,8.2688,8.3613,156452,0
2011-10-27,8.7382,9.0614,8.6514,8.8068,314340,0
2011-10-28,8.7175,8.8456,8.639,8.8266,183500,0
2011-10-31,8.6407,8.901,8.6002,8.6357,96645,0
2011-11-01,8.3035,8.4936,8.1274,8.1613,172277,0
2011-11-02,8.3564,8.577,8.1944,8.477,186168,0
2011-11-03,8.6018,9.1093,8.3911,9.0696,159095,0
2011-11-04,9.0151,9.0151,8.6366,8.8448,125811,0
2011-11-07,8.7787,8.8936,8.7456,8.8118,260028,0
2011-11-08,9.0341,9.0614,8.5233,8.8341,100799,0
2011-11-09,8.5341,8.6415,8.0597,8.0663,160424,0
2011-11-10,7.8228,8.1407,7.8228,7.9779,137204,0
2011-11-11,8.0944,8.477,8.0944,8.4225,97086,0
2011-11-14,8.396,8.4035,7.8122,7.858,156076,0
2011-11-15,7.8245,7.925,7.6162,7.858,109710,0
2011-11-16,7.7438,7.7966,7.4954,7.4954,142845,0
2011-11-17,7.5093,7.5831,7.3204,7.3942,142264,0
2011-11-18,7.4509,7.4978,7.3151,7.4509,131398,0
2011-11-21,7.3272,7.4012,7.1526,7.2464,166658,0
2011-11-22,7.173,7.3066,7.0318,7.0719,97837,0
2011-11-23,6.9978,7.0178,6.6484,6.6616,116017,0
2011-11-25,6.6512,6.7191,6.4549,6.4549,46900,0
2011-11-28,6.7354,6.7961,6.4534,6.5809,138004,0
2011-11-29,6.5677,6.5944,6.4467,6.5072,145871,0
2011-11-30,6.8246,6.9208,6.6803,6.7971,463649,0
2011-12-01,6.682,6.7154,6.4667,6.6416,278588,0
2011-12-02,6.7392,6.8681,6.6782,6.7867,148135,0
2011-12-05,6.9152,6.9152,6.7528,6.8339,554245,0
2011-12-06,6.8137,6.8748,6.7123,6.7326,1029008,0
2011-12-07,6.6512,6.7935,6.6105,6.773,225866,0
2011-12-08,6.7326,6.7326,6.5768,6.6309,133758,0
2011-12-09,6.658,6.7392,6.5563,6.7123,150614,0
2011-12-12,6.8273,6.8544,6.5768,6.5903,128498,0
2011-12-13,6.6714,6.6714,6.3872,6.4279,115798,0
2011-12-14,6.3667,6.475,6.3667,6.4549,226733,0
2011-12-15,6.563,6.5969,6.4683,6.5022,137478,0
2011-12-16,6.5563,6.658,6.441,6.5903,397686,0
2011-12-19,6.6376,6.7935,6.6309,6.6376,201910,0
2011-12-20,6.7867,6.9018,6.7459,6.7799,209938,0
2011-12-21,6.7459,6.9018,6.7191,6.8339,160446,0
2011-12-22,6.8815,6.9693,6.8001,6.8001,148509,0
2011-12-23,6.8614,6.895,6.7528,6.8544,183534,0
2011-12-27,6.8273,6.9625,6.7799,6.8881,113926,0
2011-12-28,6.895,6.895,6.7123,6.7191,102968,0
2011-12-29,6.7392,6.773,6.6918,6.7326,91501,0
2011-12-30,6.7123,6.8001,6.6714,6.6782,111954,0
2012-01-03,6.8477,6.9086,6.7191,6.8001,170073,0
2012-01-04,6.7392,6.7392,6.475,6.57,300394,0
2012-01-05,6.4956,6.685,6.4886,6.658,269464,0
2012-01-06,6.6714,6.7258,6.5359,6.5496,93343,0
2012-01-09,6.5768,6.5768,6.1703,6.4006,513870,0
2012-01-10,6.4618,6.7054,6.3802,6.6037,178621,0
2012-01-11,6.5563,6.6309,6.3396,6.3464,247359,0
2012-01-12,6.4006,6.4683,6.211,6.2922,170074,0
2012-01-13,6.2313,6.2855,6.1095,6.2448,189914,0
2012-01-17,6.3005,6.3483,6.1642,6.2051,143732,0
2012-01-18,6.211,6.36,6.1906,6.3464,63378,0
2012-01-19,6.394,6.4479,6.2582,6.2652,108859,0
2012-01-20,6.2652,6.475,6.15,6.4073,136328,0
2012-01-23,6.4279,6.5768,6.3734,6.4006,135817,0
2012-01-24,6.3396,6.4618,6.3192,6.3802,145099,0
2012-01-25,6.3532,6.563,6.3532,6.5091,85342,0
2012-01-26,6.5496,6.57,6.4886,6.5359,86058,0
2012-01-27,6.475,6.5903,6.475,6.5836,81086,0
2012-01-30,6.5022,6.5768,6.4479,6.4886,61298,0
2012-01-31,6.5463,6.5941,6.5053,6.5463,170918,0
2012-02-01,6.6037,6.7935,6.4956,6.7326,147843,0
2012-02-02,6.7191,6.8409,6.658,6.7935,142662,0
2012-02-03,6.9018,7.0505,6.8614,6.9899,198741,0
2012-02-06,6.9693,7.038,6.9086,7.0104,291751,0
2012-02-07,6.9014,6.9014,6.5261,6.7374,302478,0
2012-02-08,6.7374,6.8535,6.6213,6.7649,199641,0
2012-02-09,6.7716,6.8398,6.7374,6.7716,471469,0
2012-02-10,6.6512,6.8069,6.6512,6.7528,211190,0
2012-02-13,6.8477,6.9425,6.8273,6.8409,166592,0
2012-02-14,6.9086,7.0989,6.8477,6.8748,528686,0
2012-02-15,7.004,7.038,6.8339,6.8748,652683,0
2012-02-16,6.8614,7.0302,6.8409,6.9759,254622,0
2012-02-17,7.0302,7.3749,6.8681,6.8815,528926,0
2012-02-21,6.9425,6.9693,6.8477,6.922,197534,0
2012-02-22,6.895,7.004,6.7799,6.7799,114235,0
2012-02-23,6.8001,6.9832,6.773,6.9759,169609,0
2012-02-24,6.9972,7.017,6.9149,6.9287,88902,0
2012-02-27,6.8815,7.0571,6.8137,6.9759,146560,0
2012-02-28,7.004,7.004,6.7867,6.8544,198643,0
2012-02-29,6.859,6.9003,6.7492,6.7697,218956,0
2012-03-01,6.7935,6.8815,6.7191,6.7528,178193,0
2012-03-02,6.7512,6.7649,6.5669,6.6146,185199,0
2012-03-05,6.5941,6.6489,6.4713,6.5669,105470,0
2012-03-06,6.4783,6.5328,6.444,6.4576,201388,0
2012-03-07,6.5261,6.5396,6.444,6.5261,214987,0
2012-03-08,6.5669,6.6146,6.3892,6.4508,228475,0
2012-03-09,6.4643,6.6282,6.4576,6.5261,235106,0
2012-03-12,6.5804,6.9149,6.5804,6.874,355447,0
2012-03-13,6.9559,7.0719,6.9149,7.004,246554,0
2012-03-14,6.9832,7.0311,6.9082,6.9899,218560,0
2012-03-15,7.0104,7.0513,6.9082,6.9972,195209,0
2012-03-16,6.9899,7.0513,6.8876,7.0513,367856,0
2012-03-19,7.0446,7.1541,7.017,7.1466,210326,0
2012-03-20,7.0719,7.1061,6.9832,6.9899,86205,0
2012-03-21,7.017,7.0311,6.8673,6.9559,77683,0
2012-03-22,6.8809,6.9149,6.8057,6.8535,95041,0
2012-03-23,6.8262,6.9972,6.7716,6.9626,101263,0
2012-03-26,7.0513,7.1815,7.0311,7.1607,87129,0
2012-03-27,7.1674,7.2708,7.1256,7.1883,72734,0
2012-03-28,7.1883,7.2078,7.1197,7.1541,63332,0
2012-03-29,7.0861,7.1541,6.9491,7.0654,64654,0
2012-03-30,7.2078,7.2289,7.1197,7.1541,122642,0
2012-04-02,7.1398,7.2769,7.1331,7.2639,218473,0
2012-04-03,7.2433,7.283,6.9832,7.0926,101107,0
2012-04-04,6.9899,7.0513,6.8606,6.9491,153809,0
2012-04-05,6.9355,6.9626,6.8535,6.8809,27656,0
2012-04-09,6.7649,6.833,6.7101,6.8057,112592,0
2012-04-10,6.8125,6.8535,6.5533,6.5669,143794,0
2012-04-11,6.6489,6.7239,6.5328,6.7239,116712,0
2012-04-12,6.7034,6.9766,6.683,6.874,195280,0
2012-04-13,6.8262,6.8606,6.6692,6.792,172275,0
2012-04-16,6.7649,6.9491,6.7171,6.8468,75368,0
2012-04-17,6.9003,7.0446,6.8521,6.8935,74439,0
2012-04-18,6.8468,6.8606,6.683,6.7171,133980,0
2012-04-19,6.7374,6.7443,6.6282,6.7101,78558,0
2012-04-20,6.7989,6.9287,6.7649,6.8468,92955,0
2012-04-23,6.8262,6.8535,6.5737,6.6213,119964,0
2012-04-24,6.6213,6.7374,6.6213,6.6966,137144,0
2012-04-25,6.7649,6.8057,6.6556,6.7034,112981,0
2012-04-26,6.6966,6.8809,6.6692,6.8606,206149,0
2012-04-27,6.8809,6.8809,6.792,6.833,152437,0
2012-04-30,6.8057,6.8606,6.7374,6.7512,138732,0
2012-05-01,6.7283,6.9825,6.7283,6.8382,103583,0
2012-05-02,6.7716,6.9693,6.7308,6.8606,108080,0
2012-05-03,6.859,6.8726,6.7558,6.7971,137188,0
2012-05-04,7.0513,7.2433,6.833,7.1061,2659991,0
2012-05-07,7.0926,7.4813,7.0446,7.3456,342058,0
2012-05-08,7.3035,7.4954,7.3035,7.4407,366845,0
2012-05-09,7.4837,7.6074,7.2373,7.2913,397943,0
2012-05-10,7.3611,7.3742,7.1474,7.3265,193900,0
2012-05-11,7.283,7.4067,7.2563,7.3317,218076,0
2012-05-14,7.2222,7.3518,7.1815,7.2078,190431,0
2012-05-15,7.2433,7.3035,7.1466,7.1754,225364,0
2012-05-16,7.1883,7.2018,7.0446,7.0787,136204,0
2012-05-17,7.0654,7.0654,6.8673,6.8809,180327,0
2012-05-18,6.8945,6.9491,6.792,6.7989,424104,0
2012-05-21,6.8262,7.0654,6.8194,6.9899,242559,0
2012-05-22,7.017,7.017,6.8535,6.9287,130663,0
2012-05-23,6.874,7.1674,6.833,7.1398,205572,0
2012-05-24,7.2357,7.2493,6.9693,7.1331,205214,0
2012-05-25,7.113,7.113,7.0311,7.1069,276843,0
2012-05-29,7.1398,7.3317,7.1061,7.2639,142758,0
2012-05-30,7.1815,7.2018,7.004,7.017,154760,0
2012-05-31,7.017,7.2769,6.9832,7.195,396216,0
2012-06-01,7.0446,7.0513,6.9621,7.0104,185023,0
2012-06-04,7.0446,7.1616,6.9899,7.1541,244632,0
2012-06-05,7.0861,7.2654,7.0578,7.244,319659,0
2012-06-06,7.341,7.4986,7.2845,7.4297,330885,0
2012-06-07,7.5246,7.5246,7.3681,7.3812,187073,0
2012-06-08,7.3611,7.5745,7.3611,7.5674,127955,0
2012-06-11,7.6771,7.7114,7.3188,7.3333,291111,0
2012-06-12,7.3681,7.3681,7.1406,7.2228,285991,0
2012-06-13,7.1754,7.2654,7.0861,7.1754,229075,0
2012-06-14,7.2085,7.3333,7.1754,7.3265,203417,0
2012-06-15,7.3542,7.4227,7.2373,7.3812,310185,0
2012-06-18,7.3059,7.3059,7.1541,7.2085,269844,0
2012-06-19,7.2161,7.3126,7.1616,7.1822,352361,0
2012-06-20,7.1958,7.244,7.113,7.1331,387291,0
2012-06-21,7.1541,7.189,7.113,7.1474,282975,0
2012-06-22,7.189,7.5318,7.1205,7.4578,1169933,0
2012-06-25,7.3188,7.4227,7.3188,7.4159,138513,0
2012-06-26,7.4088,7.6434,7.3472,7.5459,150309,0
2012-06-27,7.5459,7.6897,7.5389,7.6074,150083,0
2012-06-28,7.5389,7.6699,7.4915,7.6699,97837,0
2012-06-29,7.8483,7.9531,7.7657,7.8622,197575,0
2012-07-02,7.9167,8.144,7.7999,8.1241,254396,0
2012-07-03,8.1101,8.2398,8.0688,8.1853,104428,0
2012-07-05,8.1646,8.1787,7.9663,7.9919,110785,0
2012-07-06,7.8696,8.0688,7.8696,8.0068,74797,0
2012-07-09,7.9721,8.0547,7.9101,7.9919,136112,0
2012-07-10,8.0274,8.158,7.9919,8.1308,111122,0
2012-07-11,8.1241,8.1308,7.9845,8.0217,105524,0
2012-07-12,7.9663,8.0952,7.9241,8.0274,62597,0
2012-07-13,7.9043,8.0274,7.8547,8.0217,115988,0
2012-07-16,7.9845,8.0754,7.8696,7.8836,191481,0
2012-07-17,7.9663,7.9663,7.8203,7.9101,117381,0
2012-07-18,7.8969,7.9531,7.7237,7.8547,109710,0
2012-07-19,7.8836,7.9101,7.6282,7.6555,115519,0
2012-07-20,7.5817,7.6771,7.4696,7.6626,173720,0
2012-07-23,7.5459,7.6145,7.3812,7.4696,215956,0
2012-07-24,7.5056,7.5745,7.4377,7.4915,112875,0
2012-07-25,7.5594,7.5943,7.4377,7.5594,113419,0
2012-07-26,7.705,7.7237,7.5137,7.5888,198316,0
2012-07-27,7.5888,7.6145,7.4578,7.5943,167831,0
2012-07-30,7.6145,7.7528,7.6074,7.7317,128842,0
2012-07-31,7.7237,7.7455,7.6074,7.6506,202242,0
2012-08-01,7.6626,7.7317,7.4088,7.4159,103576,0
2012-08-02,7.3611,7.6145,7.341,7.5522,120692,0
2012-08-03,7.6355,7.7455,7.6145,7.6434,63467,0
2012-08-06,7.6699,7.7114,7.5888,7.5943,74219,0
2012-08-07,7.6506,7.6506,7.4625,7.4915,62412,0
2012-08-08,7.4773,7.5459,7.4377,7.4696,58309,0
2012-08-09,7.5943,8.0142,7.5943,7.8277,329738,0
2012-08-10,7.8203,7.8547,7.7317,7.8145,134549,0
2012-08-13,7.8145,7.8622,7.6626,7.7114,57482,0
2012-08-14,7.7811,7.7811,7.6218,7.7188,154679,0
2012-08-15,7.7317,7.8351,7.7237,7.7926,107205,0
2012-08-16,7.8696,8.0688,7.8277,7.9043,239894,0
2012-08-17,7.8969,7.9589,7.8351,7.9043,503971,0
2012-08-20,7.9043,7.9241,7.8081,7.8547,258426,0
2012-08-21,7.9167,7.9993,7.8547,7.9531,685666,0
2012-08-22,7.9043,8.1308,7.8277,8.0415,559694,0
2012-08-23,8.0547,8.1167,7.8696,7.9919,356524,0
2012-08-24,7.9721,8.0754,7.8903,8.0415,172350,0
2012-08-27,8.0952,8.1101,7.9919,8.0547,257065,0
2012-08-28,8.0349,8.1101,8.0217,8.0274,326451,0
2012-08-29,8.0217,8.0481,7.8277,7.8836,419776,0
2012-08-30,7.8277,7.9853,7.7722,7.9308,166698,0
2012-08-31,7.9919,8.0911,7.9299,7.9787,271115,0
2012-09-04,8.0217,8.0217,7.8696,7.9721,249516,0
2012-09-05,8.0068,8.0481,7.9299,7.9721,316564,0
2012-09-06,8.0415,8.0952,7.9101,8.0217,234395,0
2012-09-07,8.0547,8.1167,7.9663,8.0828,129226,0
2012-09-10,8.077,8.1324,8.0415,8.063,131835,0
2012-09-11,8.1126,8.2795,8.0696,8.258,139387,0
2012-09-12,8.2927,8.3118,8.1663,8.258,205178,0
2012-09-13,8.2655,8.5423,8.2655,8.4663,172668,0
2012-09-14,8.4861,8.6804,8.4109,8.6399,161344,0
2012-09-17,8.6192,8.6523,8.5134,8.5762,150017,0
2012-09-18,8.5556,8.7572,8.5283,8.7299,267730,0
2012-09-19,8.7779,8.8341,8.6399,8.7432,406117,0
2012-09-20,8.6804,8.9655,8.6126,8.9233,304834,0
2012-09-21,9.0473,9.2366,9.0217,9.125,613269,0
2012-09-24,9.1109,9.2366,9.0622,9.1109,447963,0
2012-09-25,9.1605,9.2985,9.1399,9.1928,321610,0
2012-09-26,9.2225,9.368,9.1043,9.3539,503441,0
2012-09-27,9.368,9.4581,9.2366,9.3465,513888,0
2012-09-28,9.3399,9.3952,9.1928,9.2779,343499,0
2012-10-01,9.3465,9.3952,8.9713,9.1316,298013,0
2012-10-02,9.0779,9.0845,8.8622,9.0696,430607,0
2012-10-03,9.039,9.201,9.0142,9.0547,171539,0
2012-10-04,9.1176,9.3539,9.0622,9.2704,228265,0
2012-10-05,9.2928,9.3746,9.2366,9.3258,176328,0
2012-10-08,9.3068,9.3746,9.2638,9.3539,145934,0
2012-10-09,9.487,9.665,9.4514,9.582,367289,0
2012-10-10,9.604,9.82,9.589,9.75,213280,0
2012-10-11,9.82,9.952,9.75,9.778,162881,0
2012-10-12,9.764,9.805,9.596,9.632,112667,0
2012-10-15,9.665,9.805,9.658,9.798,131004,0
2012-10-16,9.846,9.902,9.792,9.798,183604,0
2012-10-17,9.785,9.923,9.728,9.861,98742,0
2012-10-18,9.874,10.111,9.832,9.832,211785,0
2012-10-19,9.785,9.958,9.665,9.764,109886,0
2012-10-22,9.764,10.013,9.715,9.972,116506,0
2012-10-23,9.902,9.999,9.715,9.986,121918,0
2012-10-24,9.991,10.062,9.874,10.048,98629,0
2012-10-25,10.104,10.214,9.596,9.867,274201,0
2012-10-26,9.894,9.894,9.563,9.57,151570,0
2012-10-31,9.4457,9.612,9.4457,9.556,196880,0
2012-11-01,9.589,9.805,9.534,9.626,170171,0
2012-11-02,9.728,9.832,9.512,9.541,171106,0
2012-11-05,9.589,9.68,9.487,9.589,155091,0
2012-11-06,9.646,9.665,9.487,9.604,57309,0
2012-11-07,9.52,9.646,9.4581,9.534,130682,0
2012-11-08,9.4928,9.57,9.368,9.382,126424,0
2012-11-09,9.3399,9.526,9.1316,9.4721,139126,0
2012-11-12,9.512,9.576,9.4242,9.548,124443,0
2012-11-13,9.4638,9.604,9.4019,9.4638,146959,0
2012-11-14,9.4787,9.4787,9.249,9.2928,154349,0
2012-11-15,9.3126,9.4581,9.0217,9.1176,145557,0
2012-11-16,9.0845,9.249,9.0076,9.2076,154776,0
2012-11-19,9.2704,9.4167,9.201,9.3258,117465,0
2012-11-20,9.2853,9.2985,9.1465,9.2638,91078,0
2012-11-21,9.2564,9.3952,9.1795,9.3539,61983,0
2012-11-23,9.3952,9.4638,9.2704,9.4457,36719,0
2012-11-26,9.4457,9.646,9.3184,9.646,105828,0
2012-11-27,9.64,9.813,9.556,9.646,172069,0
2012-11-28,9.646,9.646,9.4638,9.52,170301,0
2012-11-29,9.576,9.702,9.4638,9.512,208793,0
2012-11-30,9.548,9.604,9.2564,9.3258,246904,0
2012-12-03,9.3333,9.604,9.3333,9.526,196590,0
2012-12-04,9.1605,9.2928,8.9448,9.1738,832547,0
2012-12-05,9.2985,9.3333,9.125,9.2704,10815015,0
2012-12-06,9.2704,9.3068,9.0903,9.1605,1054496,0
2012-12-07,9.1605,9.2638,9.0845,9.2423,733103,0
2012-12-10,9.244,9.2878,9.1407,9.1886,392924,0
2012-12-11,9.2506,9.51,9.1944,9.3977,540559,0
2012-12-12,9.4481,9.4762,9.3424,9.3977,1213117,0
2012-12-13,9.4548,9.4961,9.1547,9.3713,509116,0
2012-12-14,9.3424,9.4961,9.3093,9.4126,301453,0
2012-12-17,9.3572,9.538,9.3572,9.523,298874,0
2012-12-18,9.517,9.602,9.4275,9.531,592542,0
2012-12-19,9.517,9.594,9.3977,9.545,626545,0
2012-12-20,9.545,9.713,9.517,9.707,420811,0
2012-12-21,9.686,9.777,9.4829,9.713,1822178,0
2012-12-24,9.756,9.798,9.586,9.741,183426,0
2012-12-26,9.719,9.734,9.531,9.58,195291,0
2012-12-27,9.602,9.763,9.51,9.686,488512,0
2012-12-28,9.67,9.889,9.624,9.707,242259,0
2012-12-31,9.719,9.881,9.617,9.792,494684,0
2013-01-02,10.021,10.356,9.894,10.021,730076,0
2013-01-03,10.085,10.204,10.027,10.16,641177,0
2013-01-04,10.204,10.336,10.147,10.336,271057,0
2013-01-07,10.282,10.399,10.26,10.379,259577,0
2013-01-08,10.939,10.939,10.567,10.643,697103,0
2013-01-09,10.679,10.819,10.589,10.742,354037,0
2013-01-10,10.742,10.888,10.651,10.819,805169,0
2013-01-11,10.825,10.932,10.749,10.799,768581,0
2013-01-14,10.819,10.946,10.771,10.888,341884,0
2013-01-15,11.071,11.139,10.896,11.077,814594,0
2013-01-16,11.022,11.065,10.911,11.065,320579,0
2013-01-17,11.065,11.198,11.002,11.139,378736,0
2013-01-18,11.128,11.176,11.113,11.17,180841,0
2013-01-22,11.17,11.204,10.904,11.057,796971,0
2013-01-23,11.057,11.128,11.007,11.071,290644,0
2013-01-24,10.792,11.085,10.567,10.973,854453,0
2013-01-25,11.03,11.077,10.959,11.03,645591,0
2013-01-28,11.128,11.261,11.014,11.071,788828,0
2013-01-29,11.1,11.134,11.002,11.085,678872,0
2013-01-30,11.093,11.134,10.918,11.022,1406990,0
2013-01-31,11.044,11.108,10.959,11.085,801095,0
2013-02-01,11.176,11.497,11.077,11.463,555489,0
2013-02-04,11.428,11.435,11.267,11.373,447263,0
2013-02-05,11.443,11.547,11.358,11.49,962077,0
2013-02-06,11.408,11.59,11.373,11.554,499599,0
2013-02-07,11.547,11.554,11.267,11.443,529626,0
2013-02-08,11.463,11.806,11.463,11.744,247379,0
2013-02-11,11.722,11.819,11.528,11.618,374239,0
2013-02-12,11.408,11.618,11.373,11.597,652591,0
2013-02-13,11.611,11.751,11.611,11.707,208671,0
2013-02-14,11.644,11.756,11.554,11.737,187840,0
2013-02-15,11.737,11.793,11.611,11.68,289256,0
2013-02-19,11.652,11.756,11.443,11.597,744197,0
2013-02-20,11.629,11.799,11.604,11.604,280927,0
2013-02-21,11.618,11.744,11.428,11.701,355043,0
2013-02-22,11.771,11.966,11.771,11.848,225394,0
2013-02-25,11.889,12.022,11.45,11.47,263979,0
2013-02-26,11.484,11.66,11.33,11.66,291924,0
2013-02-27,11.604,11.848,11.541,11.841,336454,0
2013-02-28,11.793,11.875,11.714,11.834,487345,0
2013-03-01,11.771,12.116,11.737,12.044,327934,0
2013-03-04,12.038,12.135,11.946,12.079,245580,0
2013-03-05,12.084,12.331,12.008,12.284,241420,0
2013-03-06,12.295,12.324,12.192,12.31,255285,0
2013-03-07,12.295,12.353,12.253,12.353,193728,0
2013-03-08,12.485,12.694,12.443,12.667,359863,0
2013-03-11,12.737,12.745,12.582,12.695,757905,0
2013-03-12,12.702,12.745,12.442,12.575,315233,0
2013-03-13,12.611,12.695,12.476,12.661,273354,0
2013-03-14,12.695,12.793,12.646,12.774,222201,0
2013-03-15,12.793,12.793,12.54,12.596,622499,0
2013-03-18,12.499,12.596,12.428,12.567,192630,0
2013-03-19,12.228,12.484,12.158,12.291,1083718,0
2013-03-20,12.328,12.836,12.28,12.589,7865204,0
2013-03-21,12.56,13.075,12.56,12.786,2081619,0
2013-03-22,12.793,12.92,12.708,12.809,758574,0
2013-03-25,12.836,13.034,12.816,12.942,657722,0
2013-03-26,12.971,13.139,12.871,13.106,927390,0
2013-03-27,12.998,13.209,12.935,13.118,678729,0
2013-03-28,13.162,13.217,12.9,13.091,1815009,0
2013-04-01,13.091,13.195,12.991,13.112,665672,0
2013-04-02,13.139,13.195,13.021,13.028,538450,0
2013-04-03,13.084,13.084,12.681,12.737,611602,0
2013-04-04,12.752,12.774,12.675,12.702,413334,0
2013-04-05,12.54,12.582,12.291,12.54,553109,0
2013-04-08,12.604,12.695,12.435,12.689,337460,0
2013-04-09,12.737,12.774,12.567,12.661,303320,0
2013-04-10,12.714,12.816,12.661,12.786,412907,0
2013-04-11,12.759,12.965,12.752,12.849,309528,0
2013-04-12,12.836,12.9,12.667,12.801,227203,0
2013-04-15,12.786,12.786,12.413,12.449,315175,0
2013-04-16,12.428,12.575,12.35,12.526,240663,0
2013-04-17,12.413,12.469,12.208,12.398,368558,0
2013-04-18,12.377,12.428,12.216,12.307,259400,0
2013-04-19,12.299,12.476,12.265,12.476,242637,0
2013-04-22,12.492,12.575,12.228,12.526,860462,0
2013-04-23,12.631,12.745,12.575,12.702,203773,0
2013-04-24,12.722,12.871,12.589,12.857,1058058,0
2013-04-25,12.843,12.935,12.752,12.864,360226,0
2013-04-26,12.849,12.935,12.774,12.774,180251,0
2013-04-29,12.774,12.92,12.675,12.843,156782,0
2013-04-30,12.871,13.034,12.801,12.864,269425,0
2013-05-01,12.864,12.935,12.73,12.793,452000,0
2013-05-02,12.831,12.95,12.793,12.878,324947,0
2013-05-03,13.028,13.047,12.843,12.843,537138,0
2013-05-06,12.885,13.124,12.836,13.099,476741,0
2013-05-07,13.155,13.357,12.998,13.267,379441,0
2013-05-08,13.275,13.48,13.245,13.45,162146,0
2013-05-09,13.619,13.627,13.162,13.303,311778,0
2013-05-10,13.324,13.345,13.106,13.337,286396,0
2013-05-13,13.385,13.505,13.209,13.423,310981,0
2013-05-14,13.48,13.681,13.423,13.663,360028,0
2013-05-15,13.607,13.81,13.494,13.797,247276,0
2013-05-16,13.733,13.81,13.465,13.584,239132,0
2013-05-17,13.655,13.803,13.634,13.718,296208,0
2013-05-20,13.689,13.71,13.571,13.642,586891,0
2013-05-21,13.627,13.718,13.541,13.655,524099,0
2013-05-22,13.619,13.823,13.014,13.162,832819,0
2013-05-23,13.034,13.084,12.801,12.92,467421,0
2013-05-24,12.9,12.971,12.575,12.708,502277,0
2013-05-28,12.9,13.034,12.589,12.596,426764,0
2013-05-29,12.484,12.484,12.086,12.201,396961,0
2013-05-30,12.208,12.257,12.047,12.173,292486,0
2013-05-31,12.106,12.242,11.954,12.123,435820,0
2013-06-03,12.11,12.235,11.919,12.144,567335,0
2013-06-04,12.265,12.377,11.602,11.736,2468248,0
2013-06-05,11.756,12.032,11.756,11.954,1309229,0
2013-06-06,11.99,12.328,11.947,12.307,1694319,0
2013-06-07,12.235,12.28,12.061,12.188,800486,0
2013-06-10,12.322,12.336,12.118,12.273,654046,0
2013-06-11,12.208,12.3,12.031,12.157,500800,0
2013-06-12,12.251,12.251,11.717,11.724,901265,0
2013-06-13,11.767,12.053,11.703,11.91,1437157,0
2013-06-14,11.938,12.273,11.894,12.102,923790,0
2013-06-17,12.216,12.372,12.144,12.265,1002129,0
2013-06-18,12.251,12.385,12.18,12.322,842477,0
2013-06-19,12.329,12.385,12.102,12.157,1266290,0
2013-06-20,11.974,12.038,11.447,11.532,411224,0
2013-06-21,11.59,11.816,11.54,11.782,1089791,0
2013-06-24,11.63,11.667,11.176,11.397,1011282,0
2013-06-25,11.51,11.611,11.369,11.574,513773,0
2013-06-26,11.675,11.709,11.503,11.611,769871,0
2013-06-27,11.695,12.072,11.675,12.015,762039,0
2013-06-28,12.015,12.094,11.894,11.932,2735379,0
2013-07-01,11.995,12.059,11.853,11.951,555649,0
2013-07-02,11.958,12.194,11.951,12.157,373310,0
2013-07-03,12.129,12.288,12.065,12.244,314191,0
2013-07-05,12.415,12.479,12.085,12.479,732997,0
2013-07-08,12.499,12.75,12.451,12.593,383205,0
2013-07-09,12.649,12.829,12.622,12.829,359579,0
2013-07-10,12.784,12.971,12.771,12.885,482132,0
2013-07-11,13.042,13.184,12.87,13.17,794762,0
2013-07-12,13.148,13.381,13.085,13.327,608640,0
2013-07-15,13.304,13.568,13.304,13.469,242001,0
2013-07-16,13.525,13.581,13.469,13.561,477924,0
2013-07-17,13.59,13.604,13.397,13.461,419011,0
2013-07-18,13.483,13.782,13.427,13.782,546654,0
2013-07-19,13.725,13.745,13.552,13.561,259666,0
2013-07-22,13.546,13.725,13.525,13.525,320720,0
2013-07-23,13.604,13.675,13.404,13.427,328265,0
2013-07-24,13.476,13.476,13.005,13.042,262632,0
2013-07-25,12.998,13.218,12.934,13.19,274676,0
2013-07-26,13.133,13.17,12.885,13.034,169722,0
2013-07-29,13.028,13.042,12.756,12.771,131835,0
2013-07-30,12.856,12.899,12.649,12.777,162652,0
2013-07-31,12.822,12.822,12.372,12.456,393670,0
2013-08-01,12.579,12.68,12.508,12.657,310105,0
2013-08-02,12.671,12.899,12.671,12.807,259458,0
2013-08-05,12.756,12.863,12.706,12.807,441215,0
2013-08-06,12.3,12.822,12.109,12.777,540170,0
2013-08-07,12.771,12.842,12.642,12.771,478727,0
2013-08-08,12.87,12.87,12.657,12.706,348655,0
2013-08-09,12.706,12.756,12.649,12.699,340795,0
2013-08-12,12.649,13.028,12.471,12.934,427421,0
2013-08-13,12.977,13.034,12.657,12.763,793795,0
2013-08-14,12.713,12.856,12.699,12.771,455821,0
2013-08-15,12.579,12.6,12.251,12.385,647004,0
2013-08-16,12.308,12.423,12.102,12.102,467218,0
2013-08-19,12.109,12.109,11.845,11.886,510830,0
2013-08-20,11.924,12.3,11.924,12.165,616964,0
2013-08-21,12.072,12.258,11.938,12.102,571497,0
2013-08-22,12.144,12.265,11.982,12.18,180250,0
2013-08-23,12.18,12.359,12.118,12.228,551905,0
2013-08-26,12.222,12.251,12.144,12.152,236187,0
2013-08-27,11.982,12.173,11.916,11.924,263858,0
2013-08-28,11.88,12.002,11.682,11.746,251572,0
2013-08-29,11.739,11.932,11.717,11.903,174888,0
2013-08-30,11.875,11.974,11.59,11.637,228975,0
2013-09-03,11.768,11.768,11.351,11.501,504394,0
2013-09-04,11.48,11.667,11.387,11.653,725131,0
2013-09-05,11.717,11.855,11.374,11.453,697903,0
2013-09-06,11.566,11.79,11.437,11.667,966301,0
2013-09-09,11.689,11.812,11.645,11.812,781567,0
2013-09-10,11.847,11.847,11.689,11.761,549276,0
2013-09-11,11.782,11.804,11.637,11.704,316085,0
2013-09-12,11.732,11.747,11.596,11.675,299501,0
2013-09-13,11.747,11.817,11.653,11.817,464661,0
2013-09-16,11.998,12.114,11.897,11.954,259849,0
2013-09-17,11.961,12.123,11.913,12.09,708555,0
2013-09-18,12.056,12.437,12.005,12.351,386053,0
2013-09-19,12.378,12.487,12.328,12.437,328478,0
2013-09-20,12.5,12.5,12.358,12.399,778160,0
2013-09-23,12.371,12.451,12.321,12.406,167989,0
2013-09-24,12.406,12.522,12.335,12.391,180791,0
2013-09-25,12.391,12.674,12.391,12.565,634171,0
2013-09-26,12.565,12.714,12.5,12.645,341192,0
2013-09-27,12.544,12.722,12.544,12.645,400123,0
2013-09-30,12.544,12.825,12.53,12.766,577180,0
2013-10-01,12.746,12.975,12.609,12.645,389760,0
2013-10-02,12.537,12.609,12.384,12.406,186779,0
2013-10-03,12.342,12.358,12.123,12.213,240347,0
2013-10-04,12.17,12.335,12.126,12.335,256268,0
2013-10-07,12.249,12.414,12.186,12.328,225802,0
2013-10-08,12.342,12.43,12.233,12.233,464417,0
2013-10-09,12.242,12.464,12.199,12.342,1040482,0
2013-10-10,12.464,12.681,12.464,12.645,371311,0
2013-10-11,12.659,12.722,12.572,12.666,256905,0
2013-10-14,12.58,12.818,12.558,12.794,310701,0
2013-10-15,12.738,12.838,12.666,12.674,464850,0
2013-10-16,12.738,12.838,12.659,12.803,225172,0
2013-10-17,12.753,13.156,12.694,13.147,696446,0
2013-10-18,13.262,13.312,13.147,13.241,937271,0
2013-10-21,13.247,13.247,13.083,13.147,340594,0
2013-10-22,13.176,13.342,13.105,13.312,582849,0
2013-10-23,13.291,13.406,13.139,13.226,327055,0
2013-10-24,13.255,13.369,13.132,13.291,679020,0
2013-10-25,13.362,13.528,13.328,13.391,442432,0
2013-10-28,13.571,13.593,13.406,13.505,434509,0
2013-10-29,13.542,13.542,13.335,13.421,326187,0
2013-10-30,13.456,13.456,13.139,13.17,264291,0
2013-10-31,13.046,13.156,12.89,13.011,581219,0
2013-11-01,12.975,13.112,12.803,12.975,680935,0
2013-11-04,13.059,13.17,12.924,13.139,337003,0
2013-11-05,13.075,13.124,12.766,12.78,208758,0
2013-11-06,12.838,12.896,12.694,12.788,264221,0
2013-11-07,12.775,12.825,12.651,12.708,746605,0
2013-11-08,12.681,12.681,12.384,12.472,370131,0
2013-11-11,12.414,12.5,12.342,12.464,232624,0
2013-11-12,12.414,12.414,12.306,12.321,177729,0
2013-11-13,12.279,12.437,12.227,12.43,207912,0
2013-11-14,12.456,12.645,12.456,12.602,171739,0
2013-11-15,12.58,12.586,12.443,12.586,175220,0
2013-11-18,12.616,12.852,12.58,12.738,256288,0
2013-11-19,12.78,12.881,12.651,12.81,394451,0
2013-11-20,12.825,12.916,12.688,12.766,299032,0
2013-11-21,12.788,12.947,12.722,12.866,265716,0
2013-11-22,12.838,13.156,12.825,12.969,586497,0
2013-11-25,12.989,13.059,12.916,12.969,466857,0
2013-11-26,12.975,13.052,12.916,12.947,432155,0
2013-11-27,12.939,13.04,12.909,12.989,195506,0
2013-11-29,13.019,13.226,13.003,13.139,373652,0
2013-12-02,13.112,13.183,12.803,12.896,472971,0
2013-12-03,12.838,12.955,12.738,12.825,429790,0
2013-12-04,12.651,12.947,12.586,12.594,234499,0
2013-12-05,12.544,12.722,12.414,12.702,365666,0
2013-12-06,12.81,12.86,12.681,12.838,192765,0
2013-12-09,12.838,12.955,12.788,12.955,399560,0
2013-12-10,12.894,13.058,12.742,12.857,434103,0
2013-12-11,12.871,12.871,12.298,12.377,623522,0
2013-12-12,12.414,12.748,12.291,12.654,941328,0
2013-12-13,12.711,12.849,12.406,12.544,325413,0
2013-12-16,12.574,12.791,12.517,12.647,489215,0
2013-12-17,12.451,12.624,12.298,12.523,974160,0
2013-12-18,12.588,12.871,12.559,12.842,873190,0
2013-12-19,12.849,13.118,12.704,13.105,6488271,0
2013-12-20,13.112,13.721,13.075,13.663,2176444,0
2013-12-23,13.683,14.28,13.627,13.859,3012476,0
2013-12-24,13.837,13.996,13.83,13.982,404557,0
2013-12-26,14.093,14.12,13.967,13.99,696999,0
2013-12-27,13.976,14.019,13.83,14.011,577854,0
2013-12-30,13.996,14.177,13.947,14.165,739893,0
2013-12-31,14.237,14.237,13.924,14.004,945562,0
2014-01-02,13.918,14.026,13.772,13.99,1141881,0
2014-01-03,13.967,14.184,13.939,14.004,528521,0
2014-01-06,14.026,14.085,13.749,13.765,493182,0
2014-01-07,13.148,13.256,13.002,13.184,11053994,0
2014-01-08,13.204,13.227,13.105,13.14,2236678,0
2014-01-09,13.148,13.177,12.814,12.886,1849055,0
2014-01-10,12.922,13.002,12.814,12.886,1735981,0
2014-01-13,12.914,12.944,12.777,12.886,1683149,0
2014-01-14,12.886,12.987,12.835,12.93,1234687,0
2014-01-15,12.886,12.967,12.83,12.842,794818,0
2014-01-16,12.784,12.807,12.669,12.718,1351772,0
2014-01-17,12.676,12.762,12.647,12.733,2205935,0
2014-01-21,12.762,12.894,12.718,12.894,1873580,0
2014-01-22,12.93,12.994,12.857,12.967,1071584,0
2014-01-23,12.944,12.994,12.835,12.994,1126676,0
2014-01-24,12.901,12.901,12.733,12.791,1025484,0
2014-01-27,12.835,12.864,12.624,12.697,944968,0
2014-01-28,12.849,12.96,12.777,12.952,1384904,0
2014-01-29,12.814,12.871,12.639,12.857,1002584,0
2014-01-30,12.914,13.098,12.878,12.98,1376597,0
2014-01-31,12.777,12.98,12.734,12.879,1641915,0
2014-02-03,12.901,12.944,12.334,12.391,1178949,0
2014-02-04,12.464,12.647,12.305,12.582,587367,0
2014-02-05,12.472,12.559,12.319,12.451,851189,0
2014-02-06,12.509,12.654,12.472,12.639,671244,0
2014-02-07,12.669,12.857,12.669,12.849,856733,0
2014-02-10,12.886,12.937,12.69,12.901,505862,0
2014-02-11,12.886,13.09,12.807,12.937,545100,0
2014-02-12,12.952,13.025,12.871,12.973,418890,0
2014-02-13,12.886,13.14,12.83,13.112,473417,0
2014-02-14,13.066,13.212,12.994,13.17,629877,0
2014-02-18,13.256,13.256,12.994,13.156,590781,0
2014-02-19,12.611,13.198,12.595,13.082,1536065,0
2014-02-20,13.09,13.132,12.937,13.045,590754,0
2014-02-21,13.118,13.118,12.93,13.033,405749,0
2014-02-24,13.025,13.177,12.98,13.052,559858,0
2014-02-25,13.052,13.163,13.002,13.066,306191,0
2014-02-26,13.118,13.242,13.052,13.22,678651,0
2014-02-27,13.163,13.249,13.033,13.14,484777,0
2014-02-28,13.112,13.386,13.082,13.379,1110107,0
2014-03-03,13.323,13.49,13.314,13.418,475705,0
2014-03-04,13.517,13.707,13.49,13.576,619948,0
2014-03-05,13.517,13.619,13.475,13.561,460644,0
2014-03-06,13.539,13.539,13.378,13.401,279615,0
2014-03-07,13.444,13.483,13.052,13.22,586588,0
2014-03-10,13.137,13.285,13.137,13.209,680392,0
2014-03-11,13.182,13.305,13.123,13.182,828205,0
2014-03-12,13.095,13.285,13.079,13.277,767082,0
2014-03-13,13.322,13.329,13.137,13.314,563722,0
2014-03-14,13.277,13.365,13.24,13.351,440821,0
2014-03-17,13.386,13.54,13.351,13.461,812004,0
2014-03-18,13.431,13.54,13.409,13.54,454285,0
2014-03-19,13.526,13.608,13.255,13.291,445877,0
2014-03-20,13.262,13.299,13.102,13.285,343533,0
2014-03-21,13.314,13.526,13.24,13.468,1402270,0
2014-03-24,13.526,13.54,13.378,13.437,505346,0
2014-03-25,13.526,13.571,13.445,13.51,544747,0
2014-03-26,13.563,13.563,13.182,13.188,609788,0
2014-03-27,13.161,13.262,13.087,13.233,583063,0
2014-03-28,13.209,13.351,13.195,13.233,486613,0
2014-03-31,13.305,13.461,13.145,13.386,643891,0
2014-04-01,13.475,13.51,13.322,13.491,374107,0
2014-04-02,13.491,13.547,13.356,13.386,499845,0
2014-04-03,13.371,13.445,13.24,13.378,233568,0
2014-04-04,13.437,13.491,13.255,13.337,382457,0
2014-04-07,13.255,13.445,13.225,13.343,530530,0
2014-04-08,13.337,13.395,13.277,13.343,512777,0
2014-04-09,13.337,13.351,13.233,13.305,440599,0
2014-04-10,13.305,13.445,13.182,13.247,1087418,0
2014-04-11,13.137,13.322,12.932,13.014,709308,0
2014-04-14,13.109,13.182,13.005,13.095,508586,0
2014-04-15,13.116,13.271,12.947,13.218,709699,0
2014-04-16,13.255,13.356,13.203,13.351,528012,0
2014-04-17,13.314,13.673,13.188,13.644,336903,0
2014-04-21,13.666,13.673,13.504,13.666,297571,0
2014-04-22,13.686,13.864,13.652,13.82,482822,0
2014-04-23,13.761,13.923,13.753,13.784,812173,0
2014-04-24,13.82,13.834,13.679,13.799,613132,0
2014-04-25,13.761,13.856,13.601,13.679,639182,0
2014-04-28,13.725,13.842,13.608,13.804,439934,0
2014-04-29,13.842,13.856,13.732,13.776,528684,0
2014-04-30,13.709,13.848,13.644,13.834,272670,0
2014-05-01,13.799,13.804,13.614,13.768,625157,0
2014-05-02,13.776,13.923,13.644,13.768,321952,0
2014-05-05,13.644,13.725,13.585,13.637,275810,0
2014-05-06,13.593,13.608,13.401,13.468,626097,0
2014-05-07,13.483,13.555,13.401,13.51,463033,0
2014-05-08,13.547,13.679,13.386,13.491,707446,0
2014-05-09,13.425,13.547,13.425,13.475,349252,0
2014-05-12,13.555,13.673,13.483,13.666,1253691,0
2014-05-13,13.709,14.246,13.686,13.885,1148209,0
2014-05-14,13.871,13.871,13.637,13.738,529695,0
2014-05-15,13.93,14.032,13.666,13.776,781687,0
2014-05-16,13.82,14.025,13.738,14.004,611742,0
2014-05-19,13.988,14.093,13.937,14.018,526648,0
2014-05-20,14.025,14.025,13.834,13.966,680868,0
2014-05-21,14.047,14.127,13.923,14.127,1163016,0
2014-05-22,14.135,14.297,14.069,14.208,889649,0
2014-05-23,14.275,14.443,14.173,14.414,474231,0
2014-05-27,14.509,14.516,14.414,14.516,815133,0
2014-05-28,14.516,14.59,14.291,14.56,916429,0
2014-05-29,14.605,14.67,14.48,14.634,688582,0
2014-05-30,14.626,14.737,14.546,14.648,649410,0
2014-06-02,14.685,14.737,14.539,14.693,454292,0
2014-06-03,14.685,14.876,14.67,14.84,626011,0
2014-06-04,14.802,15.052,14.699,15.029,701279,0
2014-06-05,15.052,15.581,14.979,15.549,852721,0
2014-06-06,15.581,15.647,15.5,15.623,580867,0
2014-06-09,15.681,15.778,15.438,15.513,470599,0
2014-06-10,15.489,15.489,15.17,15.209,446999,0
2014-06-11,15.142,15.341,15.061,15.185,424552,0
2014-06-12,15.157,15.17,15.009,15.082,362573,0
2014-06-13,15.119,15.446,14.971,15.429,525288,0
2014-06-16,15.429,15.496,15.215,15.348,466036,0
2014-06-17,15.335,15.474,15.335,15.467,543866,0
2014-06-18,15.429,15.72,15.348,15.661,652396,0
2014-06-19,15.734,15.734,15.54,15.704,378372,0
2014-06-20,15.667,15.793,15.474,15.747,1043091,0
2014-06-23,15.762,15.822,15.534,15.547,555449,0
2014-06-24,15.54,15.674,15.504,15.547,880791,0
2014-06-25,15.527,15.621,15.438,15.446,478595,0
2014-06-26,15.496,15.496,15.252,15.327,410417,0
2014-06-27,15.244,15.555,15.209,15.481,2098117,0
2014-06-30,15.467,15.519,15.2,15.281,828023,0
2014-07-01,15.355,15.446,15.23,15.312,704552,0
2014-07-02,15.348,15.386,15.23,15.297,510104,0
2014-07-03,15.319,15.319,15.119,15.244,213193,0
2014-07-07,15.215,15.438,15.2,15.429,698022,0
2014-07-08,15.386,15.481,15.341,15.474,806219,0
2014-07-09,15.504,15.513,15.327,15.467,438220,0
2014-07-10,15.355,15.527,15.319,15.513,353817,0
2014-07-11,15.452,15.534,15.335,15.504,385102,0
2014-07-14,15.571,15.695,15.467,15.688,382015,0
2014-07-15,15.638,15.74,15.614,15.638,516060,0
2014-07-16,15.712,15.754,15.474,15.704,715686,0
2014-07-17,15.629,15.89,15.606,15.808,551112,0
2014-07-18,15.77,16.059,15.77,15.947,618575,0
2014-07-21,15.925,15.985,15.77,15.829,490505,0
2014-07-22,15.91,16.088,15.91,16.059,250731,0
2014-07-23,16.022,16.066,15.918,16.014,224826,0
2014-07-24,16.022,16.133,15.681,15.712,254502,0
2014-07-25,15.621,15.747,15.594,15.621,373334,0
2014-07-28,15.621,15.695,15.534,15.661,262866,0
2014-07-29,15.674,15.712,15.496,15.621,165641,0
2014-07-30,15.688,15.74,15.452,15.563,176434,0
2014-07-31,15.429,15.534,15.327,15.341,465337,0
2014-08-01,15.335,15.408,15.2,15.261,271136,0
2014-08-04,15.335,15.335,15.134,15.289,256059,0
2014-08-05,15.261,15.355,15.045,15.111,300472,0
2014-08-06,15.082,15.23,15.053,15.09,308878,0
2014-08-07,15.128,15.164,14.881,15.082,537866,0
2014-08-08,13.905,15.17,13.853,15.164,962380,0
2014-08-11,15.17,15.467,15.164,15.261,370081,0
2014-08-12,15.244,15.268,14.995,15.142,319871,0
2014-08-13,15.157,15.571,15.148,15.421,363947,0
2014-08-14,15.421,15.534,15.386,15.504,438507,0
2014-08-15,15.571,15.667,15.23,15.335,481044,0
2014-08-18,15.461,15.547,15.341,15.474,352876,0
2014-08-19,15.461,15.579,15.402,15.527,386106,0
2014-08-20,15.452,15.579,15.327,15.496,347226,0
2014-08-21,15.474,15.594,15.408,15.513,451795,0
2014-08-22,15.496,15.579,15.312,15.394,199508,0
2014-08-25,15.461,15.461,15.134,15.244,233192,0
2014-08-26,15.304,15.408,15.304,15.386,393629,0
2014-08-27,15.355,15.474,15.23,15.312,177622,0
2014-08-28,15.304,15.355,15.268,15.304,202881,0
2014-08-29,15.327,15.421,15.244,15.355,269987,0
2014-09-02,15.446,15.489,15.275,15.355,248795,0
2014-09-03,15.429,15.452,15.335,15.355,283474,0
2014-09-04,15.355,15.414,15.194,15.238,222340,0
2014-09-05,15.215,15.467,15.215,15.408,347478,0
2014-09-08,15.444,15.533,15.333,15.384,357084,0
2014-09-09,15.286,15.294,14.853,15.023,736759,0
2014-09-10,14.957,15.646,14.936,15.078,714729,0
2014-09-11,15.063,15.309,15.032,15.257,373420,0
2014-09-12,15.152,15.257,14.486,14.554,985954,0
2014-09-15,14.592,14.667,14.383,14.486,542517,0
2014-09-16,14.465,14.592,14.39,14.524,649724,0
2014-09-17,14.585,14.741,14.532,14.681,789314,0
2014-09-18,14.697,14.764,14.532,14.57,562193,0
2014-09-19,14.554,14.697,14.486,14.509,1281901,0
2014-09-22,14.36,14.376,13.882,13.957,1245474,0
2014-09-23,13.972,14.018,13.71,13.815,11684988,0
2014-09-24,13.779,13.98,13.659,13.861,2587386,0
2014-09-25,13.815,13.837,13.569,13.659,1332364,0
2014-09-26,13.644,13.964,13.599,13.943,1823389,0
2014-09-29,13.802,14.106,13.747,14.093,1631938,0
2014-09-30,14.093,14.137,13.928,14.025,2055802,0
2014-10-01,13.994,14.106,13.876,13.972,1124465,0
2014-10-02,13.986,14.025,13.755,13.867,1273313,0
2014-10-03,14.025,14.069,13.83,13.957,1385708,0
2014-10-06,13.943,13.994,13.882,13.92,864995,0
2014-10-07,13.852,13.882,13.727,13.727,1804810,0
2014-10-08,13.733,14.271,13.644,14.16,1690078,0
2014-10-09,14.106,14.309,14.038,14.085,1054983,0
2014-10-10,14.031,14.249,13.904,13.957,697844,0
2014-10-13,14.018,14.18,13.89,14.025,483174,0
2014-10-14,14.144,14.36,14.053,14.227,1077074,0
2014-10-15,14.211,14.413,14.061,14.315,687195,0
2014-10-16,14.175,14.524,14.144,14.36,700795,0
2014-10-17,14.48,14.495,14.18,14.315,1349077,0
2014-10-20,14.323,14.442,14.186,14.413,1068233,0
2014-10-21,14.503,14.644,14.39,14.636,513760,0
2014-10-22,14.652,14.757,14.599,14.607,496003,0
2014-10-23,14.726,14.792,14.599,14.757,497839,0
2014-10-24,14.8,14.816,14.607,14.711,285184,0
2014-10-27,14.711,14.831,14.599,14.831,609404,0
2014-10-28,14.839,14.928,14.726,14.861,735821,0
2014-10-29,14.867,14.936,14.689,14.853,665430,0
2014-10-30,14.8,14.973,14.711,14.936,599040,0
2014-10-31,15.413,15.473,14.809,14.973,810705,0
2014-11-03,14.936,15.114,14.861,14.957,653362,0
2014-11-04,14.89,15.023,14.8,14.816,685761,0
2014-11-05,14.914,14.965,14.741,14.839,427831,0
2014-11-06,14.882,14.928,14.704,14.816,342228,0
2014-11-07,14.853,14.861,14.636,14.831,257768,0
2014-11-10,14.792,14.957,14.786,14.922,300747,0
2014-11-11,14.942,14.965,14.749,14.823,300726,0
2014-11-12,14.831,14.831,14.681,14.733,253235,0
2014-11-13,14.749,14.898,14.689,14.816,383466,0
2014-11-14,14.831,14.861,14.503,14.622,768198,0
2014-11-17,14.585,14.733,14.486,14.509,608660,0
2014-11-18,14.54,14.636,14.442,14.636,997299,0
2014-11-19,14.576,14.659,14.42,14.436,421013,0
2014-11-20,14.353,14.473,14.309,14.428,502778,0
2014-11-21,14.561,14.667,14.436,14.451,613172,0
2014-11-24,14.509,14.697,14.383,14.413,658104,0
2014-11-25,14.442,14.517,14.345,14.442,972862,0
2014-11-26,14.509,14.733,14.486,14.667,365083,0
2014-11-28,14.78,16.056,14.532,14.547,818815,0
2014-12-01,14.48,14.576,13.928,13.98,1489878,0
2014-12-02,13.957,13.986,13.795,13.92,909391,0
2014-12-03,13.913,13.98,13.538,13.703,1185083,0
2014-12-04,13.687,13.935,13.644,13.852,631379,0
2014-12-05,13.823,13.964,13.808,13.882,448148,0
2014-12-08,13.867,14.085,13.733,13.808,567028,0
2014-12-09,13.733,13.904,13.666,13.904,576413,0
2014-12-10,13.83,13.867,13.614,13.644,363175,0
2014-12-11,13.718,13.755,13.42,13.546,751947,0
2014-12-12,13.466,13.795,13.24,13.255,1314943,0
2014-12-15,13.352,13.441,13.071,13.156,1031332,0
2014-12-16,13.276,13.358,13.088,13.207,3728264,0
2014-12-17,13.299,13.706,13.245,13.669,2618297,0
2014-12-18,13.722,13.925,13.69,13.886,1170697,0
2014-12-19,13.879,13.985,13.857,13.971,1675106,0
2014-12-22,13.962,14.037,13.865,13.955,780541,0
2014-12-23,14.016,14.152,13.941,14.099,4172078,0
2014-12-24,14.144,14.175,13.979,14.03,383857,0
2014-12-26,14.099,14.175,13.971,14.114,364738,0
2014-12-29,14.099,14.289,14.06,14.128,425693,0
2014-12-30,14.128,14.242,13.962,14.076,644909,0
2014-12-31,14.106,14.187,13.827,13.879,597375,0
2015-01-02,13.918,14.016,13.812,14.009,362642,0
2015-01-05,13.933,14.068,13.842,13.962,1743826,0
2015-01-06,14.037,14.16,13.865,13.872,860151,0
2015-01-07,13.949,13.993,13.397,13.54,1327290,0
2015-01-08,13.571,13.647,13.358,13.457,2300840,0
2015-01-09,13.434,13.585,13.366,13.38,831051,0
2015-01-12,13.413,13.54,13.215,13.524,1074965,0
2015-01-13,13.571,13.775,13.466,13.585,625126,0
2015-01-14,13.524,13.834,13.503,13.759,883645,0
2015-01-15,13.782,13.819,13.593,13.819,1081499,0
2015-01-16,13.737,13.895,13.706,13.895,661139,0
2015-01-20,13.895,13.979,13.623,13.722,823968,0
2015-01-21,13.496,13.949,13.496,13.775,1338080,0
2015-01-22,13.842,14.046,13.775,14.016,1594280,0
2015-01-23,14.023,14.106,13.79,13.933,1162400,0
2015-01-26,14.085,14.28,13.827,14.28,1001619,0
2015-01-27,14.187,14.333,14.121,14.28,702738,0
2015-01-28,14.318,14.34,14.016,14.128,1754576,0
2015-01-29,14.128,14.187,13.886,14.167,976582,0
2015-01-30,14.076,14.085,13.804,13.812,552224,0
2015-02-02,13.834,13.834,13.481,13.751,725032,0
2015-02-03,13.751,14.068,13.682,14.023,1069956,0
2015-02-04,13.955,13.985,13.857,13.902,1119393,0
2015-02-05,13.918,14.099,13.849,14.092,848109,0
2015-02-06,14.06,14.06,13.632,13.653,782364,0
2015-02-09,13.682,13.819,13.358,13.397,1249691,0
2015-02-10,13.441,13.533,12.92,13.261,3314785,0
2015-02-11,13.261,13.322,12.755,13.02,2524591,0
2015-02-12,13.042,13.441,13.042,13.366,1579858,0
2015-02-13,13.337,13.714,13.245,13.503,1408499,0
2015-02-17,13.503,13.728,13.372,13.404,967990,0
2015-02-18,13.42,13.54,13.215,13.503,1050684,0
2015-02-19,13.449,13.449,13.11,13.171,857714,0
2015-02-20,13.185,13.449,13.156,13.434,534775,0
2015-02-23,13.434,13.615,13.352,13.601,507384,0
2015-02-24,13.601,13.601,13.253,13.389,459166,0
2015-02-25,13.372,13.466,13.156,13.207,557487,0
2015-02-26,13.164,13.199,12.913,13.096,791404,0
2015-02-27,13.118,13.434,13.088,13.291,1041199,0
2015-03-02,13.276,13.466,13.088,13.253,981392,0
2015-03-03,13.223,13.404,13.096,13.397,598612,0
2015-03-04,13.358,13.413,13.269,13.366,926009,0
2015-03-05,13.337,13.428,13.276,13.299,663799,0
2015-03-06,13.042,13.042,12.528,12.694,1341909,0
2015-03-09,12.77,12.961,12.731,12.831,754795,0
2015-03-10,12.77,12.953,12.685,12.754,1050240,0
2015-03-11,12.739,12.809,12.67,12.761,1435827,0
2015-03-12,12.831,13.057,12.809,12.913,789253,0
2015-03-13,12.913,12.982,12.714,12.945,667538,0
2015-03-16,12.961,13.074,12.784,12.976,623385,0
2015-03-17,12.945,13.114,12.784,13.09,441269,0
2015-03-18,13.106,13.242,12.761,13.196,622466,0
2015-03-19,13.106,13.364,13.09,13.242,524991,0
2015-03-20,13.296,13.837,13.258,13.716,1924000,0
2015-03-23,13.699,13.814,13.616,13.753,442971,0
2015-03-24,13.708,13.731,13.54,13.54,420962,0
2015-03-25,13.54,13.633,13.296,13.335,512411,0
2015-03-26,13.304,13.418,13.082,13.235,2447023,0
2015-03-27,13.289,13.289,13.16,13.258,346019,0
2015-03-30,13.335,13.456,13.258,13.319,709462,0
2015-03-31,13.258,13.418,13.167,13.242,845750,0
2015-04-01,13.235,13.364,13.135,13.25,372091,0
2015-04-02,13.28,13.495,13.258,13.44,610807,0
2015-04-06,13.508,13.633,13.502,13.508,501013,0
2015-04-07,13.502,13.502,13.289,13.304,375642,0
2015-04-08,13.319,13.379,13.258,13.296,280378,0
2015-04-09,13.258,13.258,12.97,13.022,338121,0
2015-04-10,13.098,13.266,13.029,13.052,1032030,0
2015-04-13,13.029,13.135,13.022,13.029,589975,0
2015-04-14,13.074,13.135,12.97,12.998,635438,0
2015-04-15,13.098,13.143,12.976,12.998,1273160,0
2015-04-16,12.913,13.09,12.875,12.998,859626,0
2015-04-17,12.913,13.09,12.831,12.875,625348,0
2015-04-20,12.892,12.937,12.685,12.746,1171193,0
2015-04-21,12.739,12.899,12.714,12.77,1293143,0
2015-04-22,12.746,12.784,12.648,12.754,1749466,0
2015-04-23,12.754,12.899,12.685,12.868,851617,0
2015-04-24,12.861,12.982,12.831,12.852,635355,0
2015-04-27,12.852,12.97,12.754,12.816,565737,0
2015-04-28,12.823,12.823,12.701,12.809,555778,0
2015-04-29,12.708,12.875,12.601,12.67,646706,0
2015-04-30,12.594,12.693,12.35,12.418,928263,0
2015-05-01,12.442,12.547,12.394,12.427,639628,0
2015-05-04,12.463,12.601,12.456,12.532,706711,0
2015-05-05,12.532,12.54,12.234,12.518,1033603,0
2015-05-06,12.524,12.77,12.502,12.746,2120053,0
2015-05-07,12.777,13.037,12.739,13.022,1156896,0
2015-05-08,13.174,13.403,13.022,13.219,1629472,0
2015-05-11,13.181,13.304,13.022,13.022,870091,0
2015-05-12,12.976,13.211,12.875,13.121,1484975,0
2015-05-13,13.152,13.296,13.057,13.114,1635237,0
2015-05-14,13.219,13.387,13.152,13.379,1091905,0
2015-05-15,13.403,13.64,13.319,13.624,967203,0
2015-05-18,13.533,13.761,13.433,13.64,1025202,0
2015-05-19,13.594,13.761,13.571,13.624,1333634,0
2015-05-20,13.699,13.807,13.609,13.692,1006480,0
2015-05-21,13.731,13.731,13.456,13.547,1129506,0
2015-05-22,13.448,13.563,13.258,13.296,1159772,0
2015-05-26,13.227,13.25,13.005,13.227,849890,0
2015-05-27,13.258,13.44,13.143,13.418,591284,0
2015-05-28,13.387,13.433,13.174,13.319,1434414,0
2015-05-29,13.328,13.328,13.082,13.121,1235370,0
2015-06-01,13.135,13.203,13.074,13.167,1284997,0
2015-06-02,13.143,13.143,12.97,13.066,776613,0
2015-06-03,13.114,13.203,13.029,13.196,1645062,0
2015-06-04,13.106,13.167,12.998,13.114,1442641,0
2015-06-05,12.953,12.998,12.8,12.982,1206414,0
2015-06-08,13.035,13.073,12.927,12.934,1403544,0
2015-06-09,12.91,13.004,12.765,12.82,836554,0
2015-06-10,12.828,13.073,12.788,13.028,920235,0
2015-06-11,13.105,13.212,13.05,13.143,884497,0
2015-06-12,13.113,13.242,13.042,13.212,620787,0
2015-06-15,13.204,13.22,13.105,13.16,1369855,0
2015-06-16,13.16,13.267,13.073,13.204,758006,0
2015-06-17,13.236,13.236,13.004,13.204,624547,0
2015-06-18,13.259,13.499,13.189,13.414,1486084,0
2015-06-19,13.414,13.868,13.259,13.52,3401443,0
2015-06-22,13.537,13.761,13.452,13.599,1307141,0
2015-06-23,13.545,13.599,13.435,13.435,783373,0
2015-06-24,13.452,13.582,13.344,13.373,804784,0
2015-06-25,13.358,13.39,13.267,13.352,733646,0
2015-06-26,13.344,13.504,13.242,13.46,1094640,0
2015-06-29,13.46,13.545,13.29,13.29,1028168,0
2015-06-30,13.366,13.537,13.174,13.46,1490173,0
2015-07-01,13.443,13.568,13.313,13.552,1166682,0
2015-07-02,13.93,14.108,13.682,13.785,2092358,0
2015-07-06,13.83,13.985,13.682,13.969,865036,0
2015-07-07,14.037,14.339,13.954,14.301,1394991,0
2015-07-08,14.199,14.417,14.061,14.199,1311028,0
2015-07-09,14.254,14.27,13.977,14.077,1057194,0
2015-07-10,14.077,14.332,13.999,14.094,850135,0
2015-07-13,14.162,14.361,14.046,14.139,824736,0
2015-07-14,14.171,14.216,14.015,14.094,736829,0
2015-07-15,14.046,14.085,13.923,14.061,665365,0
2015-07-16,14.115,14.199,14.023,14.191,1102673,0
2015-07-17,14.147,14.27,14.108,14.261,610032,0
2015-07-20,14.261,14.316,14.077,14.199,796492,0
2015-07-21,14.184,14.324,14.061,14.077,598631,0
2015-07-22,14.101,14.162,14.015,14.053,658494,0
2015-07-23,14.037,14.131,13.744,13.837,698662,0
2015-07-24,13.806,13.861,13.668,13.675,776925,0
2015-07-27,13.761,13.907,12.666,13.622,711878,0
2015-07-28,13.637,13.668,13.499,13.552,1187932,0
2015-07-29,13.528,13.845,13.422,13.83,987224,0
2015-07-30,13.785,13.785,13.599,13.699,452084,0
2015-07-31,13.83,13.868,13.776,13.845,548228,0
2015-08-03,13.861,13.907,13.752,13.793,508004,0
2015-08-04,13.776,13.923,13.582,13.622,673395,0
2015-08-05,13.652,13.737,13.443,13.468,895613,0
2015-08-06,13.491,13.528,13.004,13.329,888865,0
2015-08-07,13.251,13.381,13.167,13.366,585803,0
2015-08-10,13.282,13.435,13.212,13.259,605240,0
2015-08-11,13.212,13.622,13.212,13.443,881381,0
2015-08-12,13.406,13.46,13.228,13.344,708768,0
2015-08-13,13.073,13.373,12.58,13.298,708510,0
2015-08-14,13.259,13.358,13.16,13.352,852597,0
2015-08-17,13.373,13.537,13.344,13.512,898725,0
2015-08-18,13.491,13.582,13.313,13.373,772390,0
2015-08-19,13.298,13.366,13.098,13.259,475537,0
2015-08-20,13.143,13.313,13.143,13.174,614957,0
2015-08-21,12.967,13.181,12.788,12.88,976987,0
2015-08-24,12.68,12.68,12.132,12.14,1788208,0
2015-08-25,12.503,12.556,11.861,11.901,1428422,0
2015-08-26,12.147,12.171,11.823,12.04,1622395,0
2015-08-27,12.085,12.401,11.987,12.393,1152430,0
2015-08-28,12.385,12.456,12.24,12.418,1408210,0
2015-08-31,12.393,12.426,12.179,12.224,1116665,0
2015-09-01,11.979,12.118,11.855,12.023,1225251,0
2015-09-02,12.156,12.194,12.015,12.085,702548,0
2015-09-03,12.125,12.194,11.994,12.118,550170,0
2015-09-04,11.979,12.048,11.731,11.823,620787,0
2015-09-08,11.939,12.015,11.87,11.916,500802,0
2015-09-09,11.994,12.04,11.739,11.785,599799,0
2015-09-10,11.761,12.001,11.753,11.831,501223,0
2015-09-11,11.731,12.008,11.731,12.008,440680,0
2015-09-14,11.991,12.062,11.913,12.047,792524,0
2015-09-15,12.068,12.194,11.999,12.117,598076,0
2015-09-16,12.156,12.367,12.132,12.241,412775,0
2015-09-17,12.218,12.492,12.117,12.296,863793,0
2015-09-18,12.187,12.452,12.14,12.241,1949502,0
2015-09-21,12.194,12.492,12.194,12.421,437931,0
2015-09-22,12.342,12.396,12.264,12.296,527026,0
2015-09-23,12.342,12.388,12.241,12.256,393127,0
2015-09-24,12.225,12.351,12.109,12.147,430950,0
2015-09-25,12.21,12.396,12.1,12.296,526515,0
2015-09-28,12.256,12.28,12.084,12.163,845520,0
2015-09-29,12.179,12.296,12.147,12.232,746951,0
2015-09-30,12.342,12.367,12.038,12.156,2442988,0
2015-10-01,12.156,12.319,12.013,12.241,1771180,0
2015-10-02,12.171,12.304,12.038,12.304,1011682,0
2015-10-05,12.359,12.492,12.296,12.492,784424,0
2015-10-06,12.475,12.694,12.429,12.593,732871,0
2015-10-07,12.437,12.608,12.437,12.608,1325312,0
2015-10-08,12.616,12.881,12.53,12.873,791502,0
2015-10-09,12.842,12.904,12.717,12.873,752072,0
2015-10-12,12.92,13.085,12.904,13.038,764328,0
2015-10-13,12.976,13.093,12.976,13.038,801360,0
2015-10-14,13.068,13.147,12.912,12.92,480046,0
2015-10-15,12.928,13.131,12.881,13.131,331297,0
2015-10-16,13.156,13.328,13.139,13.256,645440,0
2015-10-19,13.194,13.336,13.164,13.296,443891,0
2015-10-20,13.273,13.389,13.194,13.365,266217,0
2015-10-21,13.365,13.389,13.171,13.201,460973,0
2015-10-22,13.28,13.357,13.273,13.357,469805,0
2015-10-23,13.357,13.405,12.952,13.35,429608,0
2015-10-26,13.372,13.452,13.248,13.256,463532,0
2015-10-27,13.248,13.357,13.123,13.209,427946,0
2015-10-28,13.248,13.537,13.156,13.521,1040358,0
2015-10-29,13.513,13.6,13.492,13.505,810062,0
2015-10-30,13.5,13.5,13.038,13.068,541749,0
2015-11-02,13.053,13.389,13.053,13.389,550894,0
2015-11-03,13.405,13.561,13.225,13.288,1346306,0
2015-11-04,13.265,13.405,13.068,13.171,703104,0
2015-11-05,13.179,13.233,13.053,13.179,338851,0
2015-11-06,13.023,13.085,12.756,12.92,599610,0
2015-11-09,12.866,12.881,12.437,12.53,437362,0
2015-11-10,12.569,12.694,12.522,12.632,407208,0
2015-11-11,12.632,12.685,12.522,12.569,330400,0
2015-11-12,12.53,12.553,12.429,12.467,350754,0
2015-11-13,12.467,12.537,12.202,12.202,500018,0
2015-11-16,12.202,12.396,12.124,12.334,430506,0
2015-11-17,12.296,12.421,12.241,12.334,506543,0
2015-11-18,12.374,12.702,12.264,12.694,697028,0
2015-11-19,12.717,12.85,12.608,12.756,589240,0
2015-11-20,12.842,13.014,12.82,12.936,558263,0
2015-11-23,13.201,13.336,12.961,13.06,689092,0
2015-11-24,12.976,13.185,12.92,13.156,581947,0
2015-11-25,13.185,13.201,13.085,13.194,434987,0
2015-11-27,13.233,13.428,13.147,13.328,315550,0
2015-11-30,13.38,13.492,13.328,13.342,863829,0
2015-12-01,13.648,13.819,13.505,13.6,1323737,0
2015-12-02,13.492,13.655,13.342,13.365,637847,0
2015-12-03,13.311,13.35,12.999,13.053,644812,0
2015-12-04,13.085,13.357,12.999,13.109,587064,0
2015-12-07,13.053,13.085,12.616,12.748,734792,0
2015-12-08,12.709,12.764,12.561,12.679,396179,0
2015-12-09,12.6,12.742,12.475,12.499,679490,0
2015-12-10,12.522,12.537,12.367,12.381,909016,0
2015-12-11,12.249,12.342,12.156,12.319,679876,0
2015-12-14,12.286,12.395,12.152,12.325,1004472,0
2015-12-15,12.42,12.594,12.38,12.561,988142,0
2015-12-16,12.609,12.696,12.467,12.688,950955,0
2015-12-17,12.792,12.792,12.467,12.602,1024698,0
2015-12-18,12.507,12.53,12.23,12.317,2143253,0
2015-12-21,12.404,12.428,12.136,12.309,1589731,0
2015-12-22,12.366,12.436,12.27,12.286,827271,0
2015-12-23,12.341,12.459,12.317,12.436,834330,0
2015-12-24,12.459,12.574,12.38,12.53,169713,0
2015-12-28,12.515,12.602,12.436,12.594,285791,0
2015-12-29,12.609,12.767,12.609,12.737,377064,0
2015-12-30,12.72,12.775,12.546,12.57,387444,0
2015-12-31,12.609,12.609,12.349,12.357,679168,0
2016-01-04,12.237,12.349,12.128,12.19,1111181,0
2016-01-05,12.253,12.253,12.112,12.237,797186,0
2016-01-06,12.215,12.286,12.143,12.215,729637,0
2016-01-07,11.986,12.08,11.906,11.922,544682,0
2016-01-08,11.937,11.97,11.708,11.724,914916,0
2016-01-11,11.812,11.812,11.48,11.494,1310183,0
2016-01-12,11.637,11.637,11.21,11.251,739578,0
2016-01-13,11.234,11.354,11.009,11.061,550573,0
2016-01-14,11.115,11.115,10.875,10.894,775033,0
2016-01-15,10.68,10.736,10.513,10.672,592553,0
2016-01-19,10.752,10.761,10.404,10.436,663821,0
2016-01-20,10.356,10.356,9.866,10.137,571325,0
2016-01-21,10.238,10.356,10.04,10.23,1213318,0
2016-01-22,10.356,10.594,10.318,10.585,399543,0
2016-01-25,10.547,10.689,10.436,10.562,835285,0
2016-01-26,10.585,10.736,10.547,10.664,622089,0
2016-01-27,10.585,10.585,10.38,10.46,495450,0
2016-01-28,10.53,10.649,10.42,10.467,503575,0
2016-01-29,10.562,10.672,10.49,10.649,699211,0
2016-02-01,10.53,10.728,10.46,10.641,394336,0
2016-02-02,10.578,10.578,10.364,10.42,410923,0
2016-02-03,10.467,10.585,10.306,10.57,756171,0
2016-02-04,10.522,10.554,10.42,10.451,486964,0
2016-02-05,10.42,10.467,10.318,10.318,553610,0
2016-02-08,10.294,10.294,9.866,10.08,776017,0
2016-02-09,9.882,9.906,9.4787,9.589,1035574,0
2016-02-10,9.4233,9.7,9.2101,9.542,1336424,0
2016-02-11,9.3514,9.463,9.1233,9.463,1382319,0
2016-02-12,9.4316,9.74,9.4159,9.692,1104546,0
2016-02-16,9.771,9.804,9.613,9.764,667997,0
2016-02-17,9.78,10.017,9.78,9.827,664878,0
2016-02-18,9.882,9.978,9.716,9.858,562183,0
2016-02-19,9.819,10.032,9.756,10.023,579129,0
2016-02-22,10.12,10.46,10.08,10.396,1368624,0
2016-02-23,10.324,10.57,10.324,10.467,867836,0
2016-02-24,10.396,10.475,10.262,10.46,643354,0
2016-02-25,10.538,10.627,10.444,10.594,367770,0
2016-02-26,10.618,10.761,10.562,10.641,554573,0
2016-02-29,10.664,10.784,10.562,10.585,774826,0
2016-03-01,10.57,10.927,10.57,10.91,457238,0
2016-03-02,10.879,10.965,10.83,10.934,560229,0
2016-03-03,10.973,11.298,10.973,11.298,628095,0
2016-03-04,11.298,11.309,11.162,11.186,518410,0
2016-03-07,11.156,11.432,11.147,11.416,1107103,0
2016-03-08,11.409,11.409,11.084,11.132,424979,0
2016-03-09,11.139,11.242,11.123,11.21,256256,0
2016-03-10,11.273,11.336,10.949,11.052,466941,0
2016-03-11,11.147,11.637,11.135,11.629,1008653,0
2016-03-14,11.595,11.808,11.567,11.795,703102,0
2016-03-15,11.715,11.859,11.66,11.812,382174,0
2016-03-16,11.771,11.888,11.66,11.875,963096,0
2016-03-17,11.939,12.312,11.843,12.196,671064,0
2016-03-18,12.285,12.54,12.188,12.452,2401976,0
2016-03-21,12.412,12.412,12.061,12.075,431181,0
2016-03-22,11.995,12.12,11.932,12.091,794357,0
2016-03-23,12.083,12.14,11.736,11.804,764263,0
2016-03-24,11.715,11.859,11.595,11.851,1007493,0
2016-03-28,11.875,11.923,11.78,11.892,276704,0
2016-03-29,11.915,12.46,11.867,12.46,1555897,0
2016-03-30,12.524,12.62,12.42,12.437,923642,0
2016-03-31,12.404,12.572,12.324,12.54,1095424,0
2016-04-01,12.468,12.532,12.34,12.428,571162,0
2016-04-04,12.46,12.564,12.356,12.428,644358,0
2016-04-05,12.38,12.452,12.213,12.34,1161705,0
2016-04-06,12.332,12.372,12.116,12.276,550013,0
2016-04-07,12.235,12.243,12.019,12.083,261869,0
2016-04-08,12.196,12.404,12.196,12.276,905881,0
2016-04-11,12.316,12.476,12.239,12.252,679237,0
2016-04-12,12.252,12.428,12.243,12.412,1362677,0
2016-04-13,12.493,12.493,12.276,12.412,620471,0
2016-04-14,12.437,12.437,12.268,12.285,590315,0
2016-04-15,12.285,12.387,12.252,12.276,934718,0
2016-04-18,12.228,12.332,12.099,12.324,1336716,0
2016-04-19,12.356,12.435,12.252,12.324,471970,0
2016-04-20,12.34,12.404,12.091,12.099,807014,0
2016-04-21,12.124,12.188,11.839,11.915,650234,0
2016-04-22,11.98,12.124,11.9,12.061,811388,0
2016-04-25,11.98,12.18,11.943,12.18,958054,0
2016-04-26,12.213,12.46,12.196,12.308,587038,0
2016-04-27,12.308,12.42,12.268,12.372,412003,0
2016-04-28,12.372,12.476,12.316,12.372,336794,0
2016-04-29,13.204,13.822,12.868,13.173,11052463,0
2016-05-02,13.021,13.597,12.966,13.566,5315480,0
2016-05-03,13.549,13.709,13.461,13.701,2974702,0
2016-05-04,13.693,13.79,13.557,13.557,2130765,0
2016-05-05,13.508,13.693,13.478,13.533,1743328,0
2016-05-06,13.47,13.845,13.47,13.814,2290108,0
2016-05-09,13.87,13.909,13.669,13.845,1510509,0
2016-05-10,13.942,13.978,13.799,13.853,1395083,0
2016-05-11,13.822,13.877,13.766,13.782,930017,0
2016-05-12,13.837,13.904,13.669,13.805,1378112,0
2016-05-13,13.757,13.805,13.566,13.805,1192822,0
2016-05-16,13.822,14.009,13.786,13.982,628874,0
2016-05-17,13.934,13.982,13.63,13.685,868073,0
2016-05-18,13.685,13.749,13.478,13.669,746326,0
2016-05-19,13.574,13.605,13.285,13.495,696806,0
2016-05-20,13.58,13.709,13.516,13.647,1068333,0
2016-05-23,13.676,13.718,13.605,13.676,907354,0
2016-05-24,13.701,14.014,13.701,13.966,751776,0
2016-05-25,13.951,14.009,13.837,13.982,428114,0
2016-05-26,14.014,14.07,13.909,13.934,616653,0
2016-05-27,13.926,14.109,13.926,14.078,288372,0
2016-05-31,14.109,14.109,13.897,13.974,640774,0
2016-06-01,13.926,14.102,13.909,14.061,744842,0
2016-06-02,14.029,14.095,13.918,13.99,736051,0
2016-06-03,14.134,14.254,13.942,14.022,527657,0
2016-06-06,14.095,14.109,13.877,13.909,576834,0
2016-06-07,13.918,14.18,13.918,14.006,551767,0
2016-06-08,14.006,14.31,13.957,14.278,642073,0
2016-06-09,14.278,14.422,14.205,14.399,470593,0
2016-06-10,14.342,14.39,14.18,14.18,874726,0
2016-06-13,14.294,14.357,13.872,13.88,1114196,0
2016-06-14,13.84,13.872,13.54,13.589,683657,0
2016-06-15,13.638,13.742,13.507,13.515,1880736,0
2016-06-16,13.501,13.536,13.361,13.428,941190,0
2016-06-17,13.46,13.565,13.346,13.428,1613787,0
2016-06-20,13.501,13.776,13.452,13.654,1111780,0
2016-06-21,13.654,13.759,13.589,13.622,345682,0
2016-06-22,13.63,13.702,13.399,13.403,487911,0
2016-06-23,13.501,13.718,13.501,13.702,430650,0
2016-06-24,13.443,13.443,13.095,13.249,1473523,0
2016-06-27,13.184,13.249,12.982,13.03,1389900,0
2016-06-28,13.112,13.208,13.014,13.104,1775131,0
2016-06-29,13.216,13.386,13.196,13.378,1835262,0
2016-06-30,13.435,13.548,13.224,13.54,1887410,0
2016-07-01,13.523,13.751,13.452,13.501,880159,0
2016-07-05,13.485,13.523,13.298,13.331,419973,0
2016-07-06,13.306,13.395,13.2,13.29,434805,0
2016-07-07,13.281,13.281,13.03,13.241,1065344,0
2016-07-08,13.346,13.767,13.346,13.662,1168009,0
2016-07-11,13.751,13.808,13.614,13.751,642757,0
2016-07-12,13.767,14.05,13.742,14.009,813100,0
2016-07-13,14.083,14.212,14.025,14.204,751533,0
2016-07-14,14.195,14.366,14.156,14.285,903284,0
2016-07-15,14.277,14.439,14.132,14.423,970987,0
2016-07-18,14.39,14.447,14.302,14.39,688981,0
2016-07-19,14.431,14.431,14.294,14.366,804359,0
2016-07-20,14.366,14.423,14.252,14.406,956288,0
2016-07-21,14.349,14.479,14.318,14.479,246936,0
2016-07-22,14.456,14.593,14.456,14.487,407601,0
2016-07-25,14.456,14.519,14.179,14.277,546820,0
2016-07-26,14.245,14.329,14.179,14.277,433658,0
2016-07-27,14.252,14.252,13.71,13.847,600567,0
2016-07-28,13.808,13.978,13.751,13.961,327786,0
2016-07-29,13.97,14.309,13.97,14.058,537867,0
2016-08-01,14.018,14.025,13.718,13.776,427082,0
2016-08-02,13.751,13.856,13.589,13.654,273927,0
2016-08-03,13.647,13.929,13.565,13.929,574366,0
2016-08-04,13.856,13.961,13.727,13.759,276339,0
2016-08-05,13.808,13.953,13.742,13.856,388128,0
2016-08-08,13.896,13.913,13.734,13.759,316657,0
2016-08-09,13.742,13.888,13.609,13.654,798869,0
2016-08-10,13.638,13.816,13.614,13.792,647289,0
2016-08-11,13.816,13.816,13.638,13.792,594310,0
2016-08-12,13.792,13.994,13.792,13.937,540407,0
2016-08-15,13.953,14.115,13.953,14.05,552889,0
2016-08-16,14.002,14.065,13.864,13.953,373402,0
2016-08-17,13.734,14.025,13.452,14.009,689033,0
2016-08-18,13.97,14.083,13.937,14.025,703932,0
2016-08-19,14.023,14.04,13.82,14.015,796822,0
2016-08-22,14.032,14.114,13.942,13.976,396736,0
2016-08-23,14.09,14.22,14.008,14.179,456137,0
2016-08-24,14.163,14.22,13.938,14.114,348236,0
2016-08-25,14.123,14.302,14.114,14.295,451686,0
2016-08-26,14.343,14.4,14.015,14.228,758647,0
2016-08-29,14.195,14.514,14.195,14.482,655547,0
2016-08-30,14.514,14.589,14.367,14.556,866940,0
2016-08-31,14.4,14.757,14.4,14.728,1548990,0
2016-09-01,14.711,14.711,14.47,14.654,475442,0
2016-09-02,14.736,15.08,14.736,14.883,476742,0
2016-09-06,14.948,14.973,14.769,14.866,554399,0
2016-09-07,14.866,15.243,14.793,15.227,443330,0
2016-09-08,15.153,15.185,14.99,14.99,330190,0
2016-09-09,14.842,14.842,14.458,14.466,511987,0
2016-09-12,14.384,14.662,14.384,14.556,1304929,0
2016-09-13,14.433,14.458,14.032,14.195,961665,0
2016-09-14,14.204,14.433,14.139,14.376,610796,0
2016-09-15,14.327,14.499,14.327,14.433,783775,0
2016-09-16,14.466,14.507,14.295,14.49,1451478,0
2016-09-19,14.605,14.695,14.376,14.547,809348,0
2016-09-20,14.629,14.646,14.187,14.212,978194,0
2016-09-21,14.302,14.318,13.885,14.27,692299,0
2016-09-22,14.442,14.539,14.392,14.442,754744,0
2016-09-23,14.384,14.442,14.22,14.359,782606,0
2016-09-26,14.31,14.433,14.237,14.237,577857,0
2016-09-27,14.27,14.27,13.909,13.967,376495,0
2016-09-28,14.048,14.442,14.048,14.425,390734,0
2016-09-29,14.09,14.139,13.804,13.942,1485089,0
2016-09-30,14.04,14.073,13.893,13.918,616437,0
2016-10-03,13.804,13.868,13.46,13.524,303873,0
2016-10-04,13.713,13.959,13.508,13.843,688513,0
2016-10-05,13.909,14.023,13.435,13.524,15711628,0
2016-10-07,18.614,18.982,16.765,17.027,9692088,0
2016-10-10,16.978,17.067,15.586,16.069,3268011,0
2016-10-11,16.176,16.388,15.538,15.709,3034312,0
2016-10-12,15.865,16.069,15.038,15.481,855131,0
2016-10-13,15.464,15.89,15.292,15.521,1673199,0
2016-10-14,15.325,15.636,15.088,15.267,2896519,0
2016-10-17,15.26,15.554,14.981,15.276,1403323,0
2016-10-18,15.006,15.252,14.736,14.818,2648950,0
2016-10-19,14.801,14.887,14.732,14.858,995013,0
2016-10-20,14.728,14.957,14.728,14.842,840085,0
2016-10-21,14.793,14.912,14.752,14.883,547695,0
2016-10-24,15.022,15.071,14.761,14.777,555137,0
2016-10-25,14.785,14.916,14.686,14.728,541146,0
2016-10-26,14.686,14.965,14.539,14.695,976881,0
2016-10-27,14.671,14.842,14.514,14.564,445608,0
2016-10-28,14.58,14.883,14.392,14.466,618952,0
2016-10-31,14.474,14.965,14.359,14.744,1090851,0
2016-11-01,14.679,14.728,14.318,14.442,495649,0
2016-11-02,14.343,14.507,14.073,14.114,552761,0
2016-11-03,14.114,14.327,13.909,13.909,666483,0
2016-11-04,13.918,14.261,13.828,13.909,252906,0
2016-11-07,14.048,14.139,13.771,13.893,763525,0
2016-11-08,13.868,14.023,13.795,13.901,264644,0
2016-11-09,13.41,14.139,13.41,14.015,406096,0
2016-11-10,14.048,14.048,13.607,13.795,319855,0
2016-11-11,13.737,14.139,13.713,14.057,399254,0
2016-11-14,14.106,14.49,13.721,14.4,504385,0
2016-11-15,14.442,14.703,14.237,14.514,332094,0
2016-11-16,14.514,14.826,14.384,14.514,752018,0
2016-11-17,14.499,14.686,14.45,14.482,341814,0
2016-11-18,14.523,14.671,14.31,14.597,465871,0
2016-11-21,14.572,14.858,14.114,14.155,675735,0
2016-11-22,14.179,14.621,14.179,14.572,445955,0
2016-11-23,14.45,14.752,14.433,14.744,236155,0
2016-11-25,14.834,15.481,14.834,15.047,447194,0
2016-11-28,15.055,15.269,14.948,14.957,711380,0
2016-11-29,15.514,15.554,15.256,15.521,2072972,0
2016-11-30,15.546,16.274,15.538,16.037,1366312,0
2016-12-01,15.914,16.357,15.734,16.348,926835,0
2016-12-02,16.364,17.004,16.364,16.52,443706,0
2016-12-05,16.568,16.908,16.52,16.823,438762,0
2016-12-06,16.773,16.962,16.724,16.773,688094,0
2016-12-07,16.732,17.297,16.728,17.166,464579,0
2016-12-08,17.067,17.289,16.928,17.198,794622,0
2016-12-09,17.198,17.509,16.978,17.175,535966,0
2016-12-12,17.034,17.461,16.928,17.214,513312,0
2016-12-13,17.117,17.19,16.831,16.92,296756,0
2016-12-14,16.79,16.962,16.446,16.684,310762,0
2016-12-15,16.684,16.871,16.413,16.471,274590,0
2016-12-16,16.543,16.773,16.16,16.38,925484,0
2016-12-19,16.462,16.692,16.372,16.56,275804,0
2016-12-20,16.512,17.297,16.512,17.1,358720,0
2016-12-21,17.092,17.154,16.715,16.748,345116,0
2016-12-22,16.659,17.175,16.434,17.084,759682,0
2016-12-23,16.995,17.182,16.651,17.125,362006,0
2016-12-27,17.059,17.509,17.059,17.354,212111,0
2016-12-28,17.354,17.354,17.038,17.305,175691,0
2016-12-29,17.297,17.763,17.297,17.73,328161,0
2016-12-30,17.714,18.458,17.608,18.205,419713,0
2017-01-03,18.213,18.265,17.927,18.221,314667,0
2017-01-04,18.221,18.34,17.542,18.009,515893,0
2017-01-05,17.837,18.041,17.738,17.96,232927,0
2017-01-06,17.919,18.074,17.633,17.673,328712,0
2017-01-09,17.73,17.73,17.092,17.354,568206,0
2017-01-10,17.289,17.641,17.289,17.501,529295,0
2017-01-11,17.436,17.772,17.436,17.526,268960,0
2017-01-12,17.411,17.624,17.175,17.591,371750,0
2017-01-13,17.533,18.057,17.477,17.828,275055,0
2017-01-17,18.066,18.655,17.705,18.221,663606,0
2017-01-18,18.124,18.581,18.124,18.467,772544,0
2017-01-19,18.319,18.581,17.976,18.401,1103600,0
2017-01-20,18.328,18.328,17.386,17.877,1003854,0
2017-01-23,17.968,17.992,17.641,17.755,218721,0
2017-01-24,17.771,18.099,17.673,17.91,205927,0
2017-01-25,17.935,18.124,17.649,17.813,220149,0
2017-01-26,17.771,17.869,17.477,17.714,303989,0
2017-01-27,17.698,17.845,17.362,17.469,250933,0
2017-01-30,17.477,17.477,17.109,17.297,194982,0
2017-01-31,17.354,17.477,17.206,17.419,375242,0
2017-02-01,17.322,17.714,17.076,17.084,753678,0
2017-02-02,17.027,17.362,16.912,17.362,461363,0
2017-02-03,17.436,17.673,17.362,17.509,130659,0
2017-02-06,17.526,17.649,17.501,17.575,133270,0
2017-02-07,17.509,17.673,17.411,17.558,148951,0
2017-02-08,17.419,17.494,17.182,17.37,444540,0
2017-02-09,17.403,17.526,17.231,17.518,190299,0
2017-02-10,17.509,17.788,17.358,17.649,140457,0
2017-02-13,17.714,18,17.403,17.575,204673,0
2017-02-14,17.469,17.55,17.264,17.305,344373,0
2017-02-15,17.182,17.698,17.092,17.33,405012,0
2017-02-16,17.231,17.78,17.231,17.591,480854,0
2017-02-17,17.69,18.197,17.175,17.657,479838,0
2017-02-21,18.172,18.957,17.853,18.319,1008352,0
2017-02-22,18.295,18.647,18.287,18.401,426738,0
2017-02-23,18.344,18.409,17.395,17.649,693003,0
2017-02-24,17.264,17.486,16.614,16.887,711233,0
2017-02-27,16.814,17.289,16.773,17.206,351259,0
2017-02-28,17.223,17.297,16.895,17.166,712434,0
2017-03-01,17.084,17.428,16.962,17.109,520859,0
2017-03-02,17.019,17.281,16.862,17.011,155810,0
2017-03-03,16.953,16.978,16.471,16.962,335168,0
2017-03-06,16.814,17.1,16.757,17.059,208730,0
2017-03-07,17.019,17.15,16.781,16.904,236228,0
2017-03-08,16.928,17.272,16.773,16.773,1280109,0
2017-03-09,16.806,16.92,16.07,16.2,679567,0
2017-03-10,16.29,16.471,15.611,16.037,354340,0
2017-03-13,15.98,16.274,15.8,15.98,195555,0
2017-03-14,15.922,16.136,15.716,16.086,241753,0
2017-03-15,16.111,16.263,15.832,16.169,457652,0
2017-03-16,16.095,16.201,15.996,16.136,156942,0
2017-03-17,16.111,16.177,15.815,16.128,1106759,0
2017-03-20,16.201,16.243,16.004,16.004,306065,0
2017-03-21,16.078,16.185,15.659,15.676,410918,0
2017-03-22,15.708,15.724,15.379,15.56,304866,0
2017-03-23,15.626,15.832,15.543,15.576,176859,0
2017-03-24,15.552,15.823,15.461,15.642,267992,0
2017-03-27,15.585,15.691,15.297,15.412,331799,0
2017-03-28,15.503,15.741,15.33,15.691,306642,0
2017-03-29,15.659,15.807,15.495,15.716,542430,0
2017-03-30,15.79,15.98,15.519,15.897,323843,0
2017-03-31,15.905,16.39,15.63,16.357,714612,0
2017-04-03,16.333,16.498,15.708,15.881,610495,0
2017-04-04,15.963,16.119,15.757,15.996,426671,0
2017-04-05,15.963,16.366,15.963,16.226,434966,0
2017-04-06,16.152,16.382,16.144,16.333,340543,0
2017-04-07,16.309,16.473,16.243,16.465,443246,0
2017-04-10,16.53,16.671,16.39,16.613,227935,0
2017-04-11,16.555,16.876,16.555,16.867,593295,0
2017-04-12,16.917,17.139,16.752,17.048,613270,0
2017-04-13,17.09,17.196,16.925,17.008,164683,0
2017-04-17,17.098,17.098,16.613,16.975,370478,0
2017-04-18,16.86,17,16.744,16.852,174840,0
2017-04-19,16.843,17.098,16.711,16.769,120010,0
2017-04-20,16.81,16.925,16.654,16.769,147685,0
2017-04-21,16.777,16.942,16.58,16.671,229313,0
2017-04-24,16.769,16.777,16.465,16.719,207635,0
2017-04-25,16.728,16.958,16.728,16.827,145495,0
2017-04-26,16.835,17.012,16.785,16.827,244526,0
2017-04-27,16.884,16.884,16.613,16.671,201987,0
2017-04-28,16.711,16.719,16.448,16.571,317238,0
2017-05-01,16.563,17.04,16.481,16.958,255888,0
2017-05-02,17.016,17.262,16.925,17.057,496185,0
2017-05-03,17.114,17.189,16.819,16.9,204167,0
2017-05-04,16.827,16.827,16.333,16.382,277731,0
2017-05-05,16.407,16.794,16.407,16.769,254715,0
2017-05-08,16.827,16.827,16.251,16.374,250085,0
2017-05-09,16.638,16.832,16.185,16.374,355959,0
2017-05-10,16.243,16.514,16.201,16.39,305860,0
2017-05-11,16.366,16.448,16.128,16.366,238850,0
2017-05-12,16.342,16.374,16.161,16.234,404614,0
2017-05-15,16.169,16.457,16.037,16.045,219824,0
2017-05-16,16.053,16.053,15.659,15.667,241698,0
2017-05-17,15.626,15.716,15.474,15.626,406751,0
2017-05-18,15.626,16.259,15.499,16.136,755462,0
2017-05-19,16.095,16.415,16.095,16.201,288706,0
2017-05-22,16.218,16.3,16.078,16.234,94991,0
2017-05-23,16.251,16.432,16.095,16.185,193573,0
2017-05-24,16.152,16.3,16.062,16.259,193745,0
2017-05-25,16.267,16.317,16.078,16.193,152722,0
2017-05-26,16.185,16.209,16.004,16.185,152296,0
2017-05-30,16.185,16.703,15.971,16.284,1171051,0
2017-05-31,16.292,16.506,15.889,16.399,988052,0
2017-06-01,16.432,16.662,16.161,16.596,279828,0
2017-06-02,16.662,16.81,16.58,16.752,206363,0
2017-06-05,16.679,17.139,16.49,16.892,341052,0
2017-06-06,16.852,17.09,16.695,16.933,314631,0
2017-06-07,16.884,17,16.366,16.448,350018,0
2017-06-08,16.448,16.498,16.157,16.177,256259,0
2017-06-09,16.193,16.457,16.037,16.366,176263,0
2017-06-12,16.284,16.983,16.284,16.867,486250,0
2017-06-13,16.86,16.876,16.646,16.777,185478,0
2017-06-14,16.852,17.1,16.769,16.976,378434,0
2017-06-15,16.885,17.19,16.794,16.943,325259,0
2017-06-16,16.736,16.918,16.628,16.909,406891,0
2017-06-19,16.868,17.166,16.736,16.81,243490,0
2017-06-20,16.752,16.794,16.414,16.554,241977,0
2017-06-21,16.521,16.909,16.306,16.356,322301,0
2017-06-22,16.372,16.538,16.226,16.521,118845,0
2017-06-23,16.546,17.042,16.538,16.992,336234,0
2017-06-26,17.025,17.083,16.843,16.959,119877,0
2017-06-27,16.926,17.058,16.546,16.587,309318,0
2017-06-28,16.637,16.951,16.546,16.876,142773,0
2017-06-29,16.835,16.943,16.422,16.843,152710,0
2017-06-30,18.885,18.967,18.835,18.918,12408820,0
2017-07-03,18.885,18.959,18.868,18.926,1288425,0
2017-07-05,18.951,18.967,18.852,18.852,2592374,0
2017-07-06,18.86,18.926,18.835,18.843,4550697,0
2017-07-07,18.868,18.885,18.835,18.852,2369103,0
2017-07-10,18.852,18.876,18.835,18.852,1621526,0
2017-07-11,18.852,18.885,18.843,18.86,2038581,0
2017-07-12,18.86,18.901,18.852,18.852,2255663,0
2017-07-13,18.86,18.91,18.86,18.893,1342628,0
2017-07-14,18.91,18.926,18.868,18.885,595232,0
2017-07-17,18.885,18.91,18.864,18.91,791792,0
2017-07-18,18.91,18.918,18.868,18.91,953354,0
2017-07-19,18.918,18.984,18.897,18.984,452299,0
2017-07-20,18.984,18.984,18.943,18.967,318192,0
2017-07-21,18.959,19.009,18.926,18.959,284449,0
2017-07-24,18.951,18.959,18.893,18.901,843637,0
2017-07-25,18.91,18.943,18.885,18.885,187945,0
2017-07-26,18.893,18.926,18.893,18.901,206004,0
2017-07-27,18.91,18.934,18.893,18.918,177397,0
2017-07-28,18.91,18.951,18.91,18.934,401935,0
2017-07-31,18.951,19.05,18.934,19.017,514371,0
2017-08-01,18.984,19.058,18.975,19.05,501993,0
2017-08-02,18.992,19.05,18.976,19.05,316367,0
2017-08-03,19.042,19.046,18.967,19.033,215823,0
2017-08-04,19.025,19.062,18.984,19.058,243767,0
2017-08-07,19.033,19.033,18.984,19.017,91755,0
2017-08-08,19.017,19.05,18.926,19.05,239090,0
2017-08-09,18.951,19.05,18.926,19.05,296891,0
2017-08-10,19.025,19.05,18.967,19,316538,0
2017-08-11,18.976,18.984,18.91,18.984,441579,0
2017-08-14,18.976,19.009,18.967,18.992,459579,0
2017-08-15,18.976,19.033,18.971,18.976,1085394,0
2017-08-16,19,19.009,18.984,19.009,170122,0
2017-08-17,18.992,19,18.967,18.967,206532,0
2017-08-18,18.943,19,18.926,18.976,164847,0
2017-08-21,18.992,18.992,18.91,18.926,147532,0
2017-08-22,18.959,18.959,18.901,18.934,104580,0
2017-08-23,18.934,18.959,18.934,18.934,174893,0
2017-08-24,18.934,19,18.893,18.91,2598070,0
2017-08-25,18.918,18.934,18.901,18.91,227254,0
2017-08-28,18.885,18.943,18.748,18.802,628178,0
2017-08-29,18.786,18.852,18.752,18.786,1165725,0
2017-08-30,18.843,19.009,18.835,18.984,916022,0
2017-08-31,18.984,18.992,18.955,18.976,207569,0
2017-09-01,18.992,18.992,18.959,18.976,187431,0
2017-09-05,18.967,19,18.959,18.967,258718,0
2017-09-06,18.984,18.992,18.926,18.976,211044,0
2017-09-07,18.976,18.992,18.926,18.926,116508,0
2017-09-08,18.926,18.976,18.926,18.967,128949,0
2017-09-11,18.959,19.009,18.959,18.967,540213,0
2017-09-12,18.976,19,18.959,18.976,149478,0
2017-09-13,18.984,19.009,18.984,19,147976,0
2017-09-14,18.984,19.017,18.984,19.009,161191,0
2017-09-15,19.017,19.025,18.951,19,1010073,0
2017-09-18,19,19.009,18.955,18.984,1758628,0
2017-09-19,18.992,19.017,18.984,19.017,314424,0
2017-09-20,19.009,19.05,19,19.017,340424,0
2017-09-21,19.025,19.033,18.992,19,207911,0
2017-09-22,19,19.033,19,19.025,93935,0
2017-09-25,19.025,19.05,19.009,19.009,184709,0
2017-09-26,19.042,19.067,19.033,19.042,435253,0
2017-09-27,19.05,19.05,19.025,19.05,515713,0
2017-09-28,19.05,19.05,19.033,19.042,185658,0
2017-09-29,19.05,19.05,19.025,19.033,298451,0
2017-10-02,19.05,19.05,19.033,19.033,207170,0
2017-10-03,19.033,19.042,19.033,19.042,199429,0
2017-10-04,19.042,19.042,19.029,19.033,376622,0
2017-10-05,19.033,19.042,19.033,19.042,1228819,0
2017-10-06,19.042,19.05,19.017,19.033,479863,0
2017-10-09,19.042,19.058,19.033,19.05,404033,0
2017-10-10,19.042,19.058,19.033,19.05,1353340,0
2017-10-11,19.05,19.05,19.04,19.04,2899275,0
