Date,Open,High,Low,Close,Volume,OpenInt
2005-08-08,15.65,15.65,15.65,15.65,0,0
2005-08-09,17.216,20.049,16.522,17.995,13448723,0
2005-08-10,18.466,19.522,18.364,18.568,2439985,0
2005-08-11,18.955,19.132,17.995,18.281,1370962,0
2005-08-12,18.43,18.539,18.04,18.252,541735,0
2005-08-15,18.299,18.394,17.448,17.976,909224,0
2005-08-16,17.651,18.272,17.262,17.698,556291,0
2005-08-17,18.113,18.113,16.984,17.429,417349,0
2005-08-18,17.391,17.476,16.844,17.3,487088,0
2005-08-19,17.17,17.651,17.17,17.439,269912,0
2005-08-22,17.623,17.781,17.281,17.364,216760,0
2005-08-23,17.411,17.429,17.133,17.198,484910,0
2005-08-24,17.3,17.391,16.16,16.735,1777273,0
2005-08-25,17.325,17.995,17.04,17.846,2234434,0
2005-08-26,17.995,18.189,17.411,18.189,601772,0
2005-08-29,18.16,18.17,17.604,18.04,286865,0
2005-08-30,18.104,18.104,17.226,17.29,773192,0
2005-08-31,17.142,17.391,15.863,16.345,2125580,0
2005-09-01,16.225,16.42,15.086,15.446,1543020,0
2005-09-02,15.734,16.178,15.3,15.494,580673,0
2005-09-06,15.763,16.039,15.65,15.854,695686,0
2005-09-07,16.353,16.381,16.086,16.225,880872,0
2005-09-08,16.345,16.391,15.753,15.976,499998,0
2005-09-09,15.985,16.17,15.659,15.798,312386,0
2005-09-12,15.919,16.428,15.854,16.262,492496,0
2005-09-13,16.428,16.428,16.086,16.27,280163,0
2005-09-14,16.381,16.381,15.837,15.891,261865,0
2005-09-15,16.14,16.14,15.604,15.677,504515,0
2005-09-16,15.863,16.467,15.744,16.309,993831,0
2005-09-19,16.522,16.567,15.863,16.029,869667,0
2005-09-20,16.503,16.503,15.781,15.863,545627,0
2005-09-21,15.91,15.91,15.103,15.262,431124,0
2005-09-22,15.151,15.189,14.427,14.983,1108635,0
2005-09-23,14.828,15.522,14.828,15.365,206516,0
2005-09-26,15.513,15.669,15.197,15.282,282360,0
2005-09-27,15.197,15.391,14.862,15.03,186735,0
2005-09-28,15.798,16.029,15.446,15.632,672343,0
2005-09-29,15.717,16.216,15.604,16.17,368432,0
2005-09-30,16.254,16.447,15.901,15.985,1381183,0
2005-10-03,15.91,16.485,15.817,16.428,308632,0
2005-10-04,16.345,16.584,15.827,15.957,342520,0
2005-10-05,16.003,16.114,15.623,15.744,402428,0
2005-10-06,15.65,15.957,15.455,15.65,482714,0
2005-10-07,15.568,15.957,15.568,15.781,241938,0
2005-10-10,15.937,15.985,15.725,15.854,261622,0
2005-10-11,15.891,15.947,15.789,15.863,113445,0
2005-10-12,15.781,15.863,14.957,15.189,330184,0
2005-10-13,15.189,15.642,15.141,15.429,198056,0
2005-10-14,15.336,15.632,15.336,15.578,167033,0
2005-10-17,15.484,15.669,15.365,15.522,99837,0
2005-10-18,15.455,15.604,15.16,15.224,339754,0
2005-10-19,14.966,15.429,14.844,15.272,343847,0
2005-10-20,15.429,15.863,15.233,15.817,380787,0
2005-10-21,15.798,16.086,15.798,15.937,166515,0
2005-10-24,15.957,15.985,15.817,15.883,53008,0
2005-10-25,15.697,15.854,15.474,15.578,174832,0
2005-10-26,15.429,15.65,15.262,15.355,194983,0
2005-10-27,15.215,15.336,15.003,15.039,87093,0
2005-10-28,15.03,15.326,14.828,15.086,188453,0
2005-10-31,15.059,15.659,15.059,15.53,114790,0
2005-11-01,15.233,15.623,15.233,15.53,144249,0
2005-11-02,15.53,15.781,15.513,15.744,137700,0
2005-11-03,15.707,15.883,15.401,15.558,82882,0
2005-11-04,15.548,15.91,15.446,15.827,334946,0
2005-11-07,15.781,15.891,15.568,15.707,72366,0
2005-11-08,15.568,15.623,15.3,15.365,92564,0
2005-11-09,15.262,15.291,14.881,15.132,269011,0
2005-11-10,15.242,15.382,14.862,14.974,141405,0
2005-11-11,15.17,15.781,14.89,15.642,236768,0
2005-11-14,15.734,15.734,15.336,15.522,139145,0
2005-11-15,14.862,15.086,14.168,14.235,2250021,0
2005-11-16,14.532,14.532,14.235,14.363,498759,0
2005-11-17,14.39,14.576,14.381,14.514,205012,0
2005-11-18,14.576,14.622,14.363,14.456,200476,0
2005-11-21,14.668,15.215,14.576,15.17,761127,0
2005-11-22,15.291,15.773,15.215,15.595,443312,0
2005-11-23,15.604,15.985,15.446,15.717,455783,0
2005-11-25,15.863,15.863,15.54,15.677,108970,0
2005-11-28,15.65,15.807,15.446,15.504,79149,0
2005-11-29,15.578,15.677,15.365,15.522,79585,0
2005-11-30,15.632,15.632,15.224,15.374,230155,0
2005-12-01,15.429,15.446,15.103,15.189,233639,0
2005-12-02,15.103,15.233,15.003,15.189,180644,0
2005-12-05,15.103,15.252,15.049,15.095,86828,0
2005-12-06,15.039,15.291,15.003,15.262,173718,0
2005-12-07,15.151,15.3,15.039,15.112,197247,0
2005-12-08,15.03,15.224,14.938,15.224,139069,0
2005-12-09,15.215,15.687,15.049,15.513,296455,0
2005-12-12,15.346,15.817,15.346,15.677,280688,0
2005-12-13,15.781,16.401,15.642,16.262,469208,0
2005-12-14,16.289,16.835,16.188,16.68,621965,0
2005-12-15,16.78,16.958,16.299,16.391,326749,0
2005-12-16,16.503,16.558,15.763,16.17,509256,0
2005-12-19,16.105,16.105,15.568,15.837,249502,0
2005-12-20,15.837,15.957,15.604,15.763,172406,0
2005-12-21,15.891,15.901,15.65,15.854,91085,0
2005-12-22,15.781,16.077,15.781,16.02,90415,0
2005-12-23,16.077,16.123,15.928,15.947,72752,0
2005-12-27,15.854,16.003,15.773,15.781,91316,0
2005-12-28,15.781,15.854,15.474,15.677,119482,0
2005-12-29,15.558,15.827,15.54,15.65,118069,0
2005-12-30,15.578,15.807,15.522,15.725,303315,0
2006-01-03,15.827,15.827,15.215,15.401,288302,0
2006-01-04,15.401,16.289,15.346,16.095,357944,0
2006-01-05,16.853,17.3,16.477,17.188,938770,0
2006-01-06,17.188,17.698,17.085,17.476,488769,0
2006-01-09,17.401,17.643,17.161,17.3,326825,0
2006-01-10,17.216,17.317,16.41,16.892,339593,0
2006-01-11,16.911,16.931,16.503,16.77,235309,0
2006-01-12,16.604,17.643,16.604,17.604,558768,0
2006-01-13,17.548,17.947,17.548,17.771,241734,0
2006-01-17,17.548,17.548,17.281,17.429,287298,0
2006-01-18,17.188,17.708,17.188,17.391,317713,0
2006-01-19,17.734,18.049,17.567,17.967,580583,0
2006-01-20,17.846,17.986,17.577,17.79,144514,0
2006-01-23,17.66,17.781,17.188,17.391,260068,0
2006-01-24,17.485,17.717,17.364,17.476,237608,0
2006-01-25,17.467,17.643,17.391,17.557,249270,0
2006-01-26,17.567,18.466,17.567,18.384,579929,0
2006-01-27,18.394,18.661,18.021,18.578,261832,0
2006-01-30,18.483,18.848,18.43,18.596,224291,0
2006-01-31,18.492,18.606,18.049,18.394,156651,0
2006-02-01,18.225,18.829,18.225,18.762,284447,0
2006-02-02,18.652,18.781,18.458,18.661,187130,0
2006-02-03,18.596,19.902,18.586,19.41,646942,0
2006-02-06,19.319,19.4,18.993,19.345,398841,0
2006-02-07,19.355,19.755,19.337,19.622,416970,0
2006-02-08,19.755,19.755,19.263,19.567,205571,0
2006-02-09,19.541,20.346,19.3,19.522,497362,0
2006-02-10,19.522,19.948,18.964,19.31,377689,0
2006-02-13,19.328,19.494,19.132,19.272,212825,0
2006-02-14,19.345,19.384,18.838,19.042,234864,0
2006-02-15,18.91,18.92,18.281,18.42,409853,0
2006-02-16,18.364,18.492,17.595,18.199,994060,0
2006-02-17,18.262,18.626,17.957,18.086,456999,0
2006-02-21,18.262,18.688,18.133,18.558,369042,0
2006-02-22,19.559,19.864,18.929,19.41,885068,0
2006-02-23,19.567,19.67,19.196,19.225,341734,0
2006-02-24,19.272,19.374,18.973,19.235,234133,0
2006-02-27,19.319,19.384,18.705,18.92,263546,0
2006-02-28,18.939,19.132,18.53,18.705,171171,0
2006-03-01,18.752,19.272,18.539,18.606,165848,0
2006-03-02,18.652,18.81,18.448,18.558,119586,0
2006-03-03,18.474,18.79,18.326,18.412,140482,0
2006-03-06,18.384,18.882,18.234,18.838,212458,0
2006-03-07,18.733,19.272,18.733,19.042,257260,0
2006-03-08,18.993,19.216,18.771,19.097,177122,0
2006-03-09,19.123,19.123,18.714,18.81,95150,0
2006-03-10,18.752,19.097,18.209,18.92,131021,0
2006-03-13,19.013,19.049,18.474,18.568,161128,0
2006-03-14,18.502,19.392,18.474,19.088,493186,0
2006-03-15,19.132,19.345,18.993,19.225,442800,0
2006-03-16,19.196,19.337,18.714,18.762,106916,0
2006-03-17,18.838,19.115,18.829,18.983,167235,0
2006-03-20,19.068,19.605,18.705,19.003,142500,0
2006-03-21,18.964,19.216,18.771,18.939,132939,0
2006-03-22,18.91,19.16,18.882,19.106,97076,0
2006-03-23,19.042,19.206,18.848,19.17,70930,0
2006-03-24,19.225,19.996,19.106,19.996,543616,0
2006-03-27,20.003,20.837,19.826,20.781,812413,0
2006-03-28,20.828,21.031,20.475,20.903,826629,0
2006-03-29,20.929,21.125,20.512,21.021,227084,0
2006-03-30,21.089,21.4,20.744,20.865,473831,0
2006-03-31,20.262,21.253,19.3,20.698,754043,0
2006-04-03,20.724,20.865,20.011,20.049,155814,0
2006-04-04,20.003,20.688,19.911,20.67,187621,0
2006-04-05,20.716,20.912,20.262,20.431,172448,0
2006-04-06,20.485,20.485,19.864,20.057,239997,0
2006-04-07,20.057,20.218,19.799,19.939,140686,0
2006-04-10,19.892,19.948,19.559,19.826,199987,0
2006-04-11,19.789,19.836,19.384,19.504,145807,0
2006-04-12,19.475,20.307,19.355,20.272,242133,0
2006-04-13,20.272,20.431,20.114,20.243,203701,0
2006-04-17,20.208,20.465,19.789,19.996,233967,0
2006-04-18,19.968,20.521,19.746,20.431,309363,0
2006-04-19,20.421,20.577,20.077,20.568,236869,0
2006-04-20,20.521,20.531,19.987,20.448,186020,0
2006-04-21,20.634,20.634,19.447,19.679,335525,0
2006-04-24,19.605,19.826,18.705,19.755,500909,0
2006-04-25,20.431,21.291,19.559,20.198,835752,0
2006-04-26,20.198,20.346,19.374,20.114,476427,0
2006-04-27,19.996,20.485,19.799,20.153,200628,0
2006-04-28,20.057,20.393,19.799,20.298,170755,0
2006-05-01,20.403,20.403,19.727,19.874,191446,0
2006-05-02,19.855,19.855,19.17,19.4,490392,0
2006-05-03,19.345,19.345,18.606,18.705,921083,0
2006-05-04,18.661,19.652,18.661,19.438,438816,0
2006-05-05,19.559,19.78,19.235,19.374,317073,0
2006-05-08,19.29,19.29,18.79,19.132,366400,0
2006-05-09,19.058,19.29,18.91,19.196,224364,0
2006-05-10,19.132,19.559,18.929,19.42,139444,0
2006-05-11,19.559,19.596,18.964,19.132,281312,0
2006-05-12,19.058,19.244,18.829,19.115,142105,0
2006-05-15,19.013,19.755,18.838,19.559,292085,0
2006-05-16,19.514,19.687,19.013,19.142,194170,0
2006-05-17,18.964,19.179,18.262,18.458,368181,0
2006-05-18,18.448,18.626,18.217,18.225,225133,0
2006-05-19,18.179,18.326,17.613,17.967,602765,0
2006-05-22,17.967,17.976,17.557,17.643,270175,0
2006-05-23,17.539,17.938,17.539,17.771,291192,0
2006-05-24,17.734,17.846,16.42,17.604,299368,0
2006-05-25,17.771,18.17,17.557,18.095,255788,0
2006-05-26,18.133,18.16,17.744,17.807,327722,0
2006-05-30,17.68,17.771,17.3,17.548,214680,0
2006-05-31,17.53,17.698,17.281,17.476,464167,0
2006-06-01,17.548,17.754,17.401,17.67,221294,0
2006-06-02,17.708,18.133,17.521,17.595,273142,0
2006-06-05,17.539,17.567,17.075,17.113,205080,0
2006-06-06,17.152,17.207,16.745,16.835,354666,0
2006-06-07,16.8,17.142,16.622,17.133,526810,0
2006-06-08,17.103,17.17,16.512,16.853,137457,0
2006-06-09,16.863,17.022,16.632,16.726,146132,0
2006-06-12,16.807,16.853,16.353,16.381,102617,0
2006-06-13,16.381,16.641,15.419,15.863,489946,0
2006-06-14,15.967,16.086,15.854,16.086,120066,0
2006-06-15,17.152,17.826,16.574,16.984,427127,0
2006-06-16,16.993,16.993,16.353,16.594,582469,0
2006-06-19,16.699,16.78,16.105,16.42,233295,0
2006-06-20,16.495,16.77,16.391,16.512,108373,0
2006-06-21,16.55,17.179,16.503,16.825,245179,0
2006-06-22,16.844,17.281,16.78,17.04,205572,0
2006-06-23,16.94,17.521,16.94,17.049,286834,0
2006-06-26,17.113,17.53,17.113,17.364,122319,0
2006-06-27,17.429,17.799,17.411,17.476,249944,0
2006-06-28,17.457,17.698,17.002,17.476,229807,0
2006-06-29,17.595,18.262,17.595,18.199,267489,0
2006-06-30,18.262,18.42,17.726,17.754,742245,0
2006-07-03,17.726,18.384,17.688,18.374,80829,0
2006-07-05,18.199,18.326,17.53,17.708,237141,0
2006-07-06,17.688,18.049,17.262,17.429,159916,0
2006-07-07,17.401,17.587,17.058,17.207,127511,0
2006-07-10,17.207,17.401,16.967,17.179,155133,0
2006-07-11,17.123,17.401,16.613,17.236,143762,0
2006-07-12,17.245,17.364,16.807,16.931,153538,0
2006-07-13,16.882,16.921,16.485,16.558,243428,0
2006-07-14,16.485,16.485,16.114,16.114,393986,0
2006-07-17,16.132,16.381,15.827,15.947,230829,0
2006-07-18,15.967,16.299,15.642,16.02,356763,0
2006-07-19,15.947,16.353,15.91,16.254,259925,0
2006-07-20,16.254,16.28,15.985,16.086,167187,0
2006-07-21,16.02,16.02,15.429,15.513,297073,0
2006-07-24,15.659,15.854,15.346,15.687,355163,0
2006-07-25,15.717,16.086,15.568,15.947,365377,0
2006-07-26,15.863,16.02,15.308,15.548,343431,0
2006-07-27,16.512,16.522,15.233,15.677,578269,0
2006-07-28,15.717,16.077,15.455,15.65,519547,0
2006-07-31,15.558,15.717,15.308,15.429,357317,0
2006-08-01,15.374,15.382,14.781,15.132,379370,0
2006-08-02,15.224,15.242,14.799,15.003,718683,0
2006-08-03,14.928,15.725,14.696,15.623,421299,0
2006-08-04,16.003,16.28,15.717,15.985,429840,0
2006-08-07,15.807,16.039,15.513,15.873,202862,0
2006-08-08,15.957,16.541,15.687,15.817,273800,0
2006-08-09,16.011,16.198,15.614,15.817,255272,0
2006-08-10,15.781,16.381,15.717,16.132,643435,0
2006-08-11,16.077,16.132,15.659,15.677,222509,0
2006-08-14,15.744,16.345,15.744,15.928,281419,0
2006-08-15,15.967,16.447,15.967,16.188,408964,0
2006-08-16,16.363,17.688,16.262,17.161,431457,0
2006-08-17,17.161,17.587,16.853,17.188,429147,0
2006-08-18,17.253,17.429,16.967,17.42,230933,0
2006-08-21,17.325,17.548,16.853,17.429,232611,0
2006-08-22,17.476,17.476,17.058,17.133,260027,0
2006-08-23,17.161,17.494,17.123,17.429,166025,0
2006-08-24,17.539,17.874,17.494,17.763,357840,0
2006-08-25,17.67,17.734,17.354,17.411,323610,0
2006-08-28,17.439,17.771,17.317,17.567,397895,0
2006-08-29,17.577,17.595,17.262,17.383,447658,0
2006-08-30,17.354,17.726,17.354,17.485,407248,0
2006-08-31,17.539,17.595,17.188,17.281,170449,0
2006-09-01,17.29,17.42,16.984,17.226,218144,0
2006-09-05,17.281,17.281,16.853,16.967,340769,0
2006-09-06,16.921,16.921,16.345,16.495,302001,0
2006-09-07,16.372,16.753,16.345,16.584,178868,0
2006-09-08,16.65,16.65,16.372,16.42,259510,0
2006-09-11,16.299,16.717,15.976,16.567,757675,0
2006-09-12,16.632,17.439,16.532,17.133,435752,0
2006-09-13,17.085,17.494,17.085,17.42,412534,0
2006-09-14,17.262,17.325,16.717,17.281,201370,0
2006-09-15,17.391,17.448,16.78,17.308,383709,0
2006-09-18,17.281,17.391,16.872,17.236,192530,0
2006-09-19,17.207,17.281,16.495,16.882,258855,0
2006-09-20,16.94,17.476,16.94,17.142,238941,0
2006-09-21,17.17,17.262,16.401,16.613,441391,0
2006-09-22,17.123,17.123,16.178,16.309,823153,0
2006-09-25,16.363,16.65,16.003,16.467,480586,0
2006-09-26,16.477,16.532,15.837,16.039,1148666,0
2006-09-27,15.863,16.921,15.827,16.567,948470,0
2006-09-28,16.574,16.594,16.114,16.372,367370,0
2006-09-29,16.428,16.67,16.28,16.363,297528,0
2006-10-02,16.41,16.485,16.299,16.41,290043,0
2006-10-03,16.428,16.78,16.27,16.522,394934,0
2006-10-04,16.532,17.281,16.438,17.049,348432,0
2006-10-05,17.085,17.514,16.931,17.467,245074,0
2006-10-06,17.467,17.467,16.993,17.281,251976,0
2006-10-09,17.207,17.308,16.726,17.049,115869,0
2006-10-10,17.022,17.067,16.66,16.825,175927,0
2006-10-11,16.709,16.807,16.299,16.428,392837,0
2006-10-12,16.495,16.735,16.372,16.522,394010,0
2006-10-13,16.522,16.641,16.329,16.477,307275,0
2006-10-16,16.495,16.68,16.41,16.622,259533,0
2006-10-17,16.522,16.94,16.401,16.872,257624,0
2006-10-18,16.911,17.113,16.567,16.817,180381,0
2006-10-19,16.853,17.142,16.853,17.094,263960,0
2006-10-20,17.067,17.161,16.477,16.825,326514,0
2006-10-23,16.717,17.308,16.584,17.103,295817,0
2006-10-24,17.012,17.271,16.892,17.133,141000,0
2006-10-25,17.188,17.633,16.709,17.031,290314,0
2006-10-26,17.058,17.188,16.735,17.179,205032,0
2006-10-27,17.094,17.113,16.641,16.689,237745,0
2006-10-30,16.689,16.931,16.604,16.931,167717,0
2006-10-31,16.882,17.179,16.717,17.123,363635,0
2006-11-01,17.094,17.317,16.967,17.188,278613,0
2006-11-02,16.086,16.921,16.086,16.105,866079,0
2006-11-03,16.114,16.225,15.558,15.837,663544,0
2006-11-06,16.14,16.613,16.039,16.584,631551,0
2006-11-07,16.717,17.411,16.65,17.29,724088,0
2006-11-08,17.29,17.467,17.161,17.439,568829,0
2006-11-09,17.539,17.539,17.245,17.411,622033,0
2006-11-10,17.411,17.514,17.216,17.401,363013,0
2006-11-13,17.391,17.836,17.391,17.726,332732,0
2006-11-14,17.708,17.826,17.271,17.826,325609,0
2006-11-15,17.807,17.995,17.623,17.734,220956,0
2006-11-16,17.734,17.892,17.633,17.799,230853,0
2006-11-17,17.79,17.826,17.53,17.816,135540,0
2006-11-20,17.763,17.92,17.504,17.771,272030,0
2006-11-21,17.807,17.865,17.548,17.651,78653,0
2006-11-22,17.587,17.643,17.344,17.429,186357,0
2006-11-24,17.383,17.391,17.207,17.253,108505,0
2006-11-27,17.226,17.354,16.844,16.931,589884,0
2006-11-28,16.948,16.948,16.574,16.77,403955,0
2006-11-29,16.844,17.022,16.512,16.726,420279,0
2006-11-30,16.66,16.709,16.42,16.477,498186,0
2006-12-01,16.428,16.948,16.428,16.882,787055,0
2006-12-04,16.872,16.993,16.66,16.753,315647,0
2006-12-05,16.753,16.911,16.699,16.753,348310,0
2006-12-06,16.67,16.753,16.567,16.622,262742,0
2006-12-07,16.584,16.689,16.428,16.438,205316,0
2006-12-08,16.457,16.853,16.309,16.567,153984,0
2006-12-11,16.485,16.717,16.428,16.485,122049,0
2006-12-12,16.477,16.485,16.188,16.225,161326,0
2006-12-13,16.345,16.353,15.891,15.901,320171,0
2006-12-14,16.011,16.567,15.967,16.132,451582,0
2006-12-15,16.17,16.336,16.086,16.15,366176,0
2006-12-18,16.14,16.225,15.827,15.854,304344,0
2006-12-19,15.827,15.947,15.725,15.883,249545,0
2006-12-20,15.854,15.995,15.763,15.817,509255,0
2006-12-21,15.781,15.947,15.568,15.632,721123,0
2006-12-22,15.65,15.928,15.65,15.91,288712,0
2006-12-26,15.863,16.381,15.798,16.381,181107,0
2006-12-27,16.336,16.574,16.198,16.447,378276,0
2006-12-28,16.467,16.522,16.114,16.216,164306,0
2006-12-29,16.14,16.289,15.891,15.891,170450,0
2007-01-03,15.937,16.244,15.863,15.957,402010,0
2007-01-04,16.604,16.984,16.059,16.958,1066579,0
2007-01-05,16.817,17.113,16.613,17.058,545436,0
2007-01-08,17.031,17.383,16.762,17.17,354554,0
2007-01-09,17.245,17.865,17.161,17.846,741524,0
2007-01-10,17.826,18.299,17.734,18.04,787054,0
2007-01-11,18.123,18.742,18.058,18.688,594306,0
2007-01-12,18.652,19.132,18.522,19.097,515366,0
2007-01-16,19.42,19.596,18.781,19.123,850403,0
2007-01-17,19.032,19.032,18.67,18.829,263110,0
2007-01-18,18.762,18.81,18.316,18.43,430717,0
2007-01-19,18.374,18.43,18.16,18.374,222956,0
2007-01-22,18.394,18.394,18.068,18.133,223904,0
2007-01-23,18.068,18.412,18.068,18.234,191346,0
2007-01-24,18.299,18.596,18.133,18.558,418074,0
2007-01-25,18.633,18.68,18.438,18.539,267930,0
2007-01-26,18.539,18.68,18.113,18.558,290292,0
2007-01-29,18.522,18.752,18.483,18.626,247221,0
2007-01-30,18.67,18.714,18.412,18.705,272229,0
2007-01-31,18.67,18.819,18.606,18.68,264838,0
2007-02-01,18.586,18.81,18.558,18.705,189578,0
2007-02-02,18.714,18.781,18.606,18.633,141632,0
2007-02-05,18.633,18.8,18.42,18.539,160344,0
2007-02-06,18.586,18.586,18.316,18.466,132877,0
2007-02-07,18.42,18.882,18.299,18.829,313557,0
2007-02-08,18.838,19.058,18.558,19.032,168309,0
2007-02-09,19.049,19.049,18.466,18.53,195095,0
2007-02-12,18.483,18.502,18.262,18.42,237949,0
2007-02-13,18.43,18.973,18.43,18.892,155425,0
2007-02-14,18.91,18.973,18.568,18.781,199121,0
2007-02-15,18.81,19.151,18.724,18.983,213869,0
2007-02-16,19.003,19.132,18.91,19.115,166871,0
2007-02-20,19.097,19.216,18.724,18.955,292831,0
2007-02-21,18.955,19.911,18.864,19.622,718922,0
2007-02-22,18.474,19.755,18.458,19.559,1078064,0
2007-02-23,19.632,19.808,19.345,19.652,422961,0
2007-02-26,19.799,19.996,19.485,19.707,671456,0
2007-02-27,19.577,19.697,19.254,19.522,456418,0
2007-02-28,19.466,19.466,18.661,18.762,439519,0
2007-03-01,18.512,18.864,18.143,18.438,415509,0
2007-03-02,18.384,18.394,18.012,18.189,238259,0
2007-03-05,18.151,18.151,17.67,17.688,348218,0
2007-03-06,18.781,19.088,18.578,18.696,1372546,0
2007-03-07,18.733,18.81,18.483,18.558,2586944,0
2007-03-08,18.586,18.596,18.199,18.364,569392,0
2007-03-09,18.43,18.53,18.199,18.42,323982,0
2007-03-12,18.403,18.466,18.17,18.374,284419,0
2007-03-13,18.374,18.374,17.66,17.92,367729,0
2007-03-14,17.836,18.243,17.651,18.234,277542,0
2007-03-15,18.272,18.346,17.754,17.882,289742,0
2007-03-16,17.874,17.967,17.604,17.726,262705,0
2007-03-19,17.771,18.021,17.698,17.865,248751,0
2007-03-20,17.826,18.021,17.66,17.9,103916,0
2007-03-21,17.865,18.243,17.726,18.243,195498,0
2007-03-22,18.199,18.262,17.967,18.243,133120,0
2007-03-23,18.179,18.336,17.865,18.262,220850,0
2007-03-26,18.217,18.243,17.995,18.143,138364,0
2007-03-27,18.021,18.243,17.986,18.143,167443,0
2007-03-28,18.049,18.104,17.771,17.816,142208,0
2007-03-29,17.92,18.012,17.604,17.79,171504,0
2007-03-30,17.836,17.929,17.633,17.708,349057,0
2007-04-02,17.807,17.846,17.717,17.826,114070,0
2007-04-03,17.882,18.133,17.781,17.865,235010,0
2007-04-04,17.91,17.91,17.521,17.548,240589,0
2007-04-05,17.504,17.865,17.457,17.799,335738,0
2007-04-09,17.781,17.79,17.476,17.514,179596,0
2007-04-10,17.548,17.698,17.3,17.391,324242,0
2007-04-11,17.401,17.411,16.825,16.993,412490,0
2007-04-12,16.958,16.993,16.807,16.958,304111,0
2007-04-13,16.948,17.245,16.853,17.216,420547,0
2007-04-16,17.383,17.807,17.317,17.698,357715,0
2007-04-17,17.708,17.846,17.633,17.67,391756,0
2007-04-18,17.66,17.846,17.651,17.734,289882,0
2007-04-19,17.744,17.938,17.577,17.826,236513,0
2007-04-20,17.995,18.003,17.771,17.807,255945,0
2007-04-23,17.846,17.846,17.567,17.604,166231,0
2007-04-24,17.643,17.643,17.401,17.476,190549,0
2007-04-25,17.577,17.865,17.567,17.771,151560,0
2007-04-26,17.882,17.9,17.651,17.79,240393,0
2007-04-27,17.807,17.865,17.374,17.391,497581,0
2007-04-30,17.457,17.717,17.216,17.262,180439,0
2007-05-01,17.133,17.325,16.717,17.245,595329,0
2007-05-02,16.16,17.133,16.067,16.16,1717587,0
2007-05-03,16.132,16.381,15.995,16.225,680305,0
2007-05-04,16.225,16.522,16.216,16.372,326245,0
2007-05-07,16.345,16.391,16.123,16.14,358720,0
2007-05-08,16.086,16.15,15.91,16.123,407842,0
2007-05-09,16.086,16.114,15.827,16.086,396129,0
2007-05-10,16.059,16.132,15.65,15.659,716018,0
2007-05-11,15.807,15.919,15.578,15.781,685029,0
2007-05-14,15.901,16.003,15.677,15.789,499855,0
2007-05-15,15.854,15.919,15.65,15.677,427495,0
2007-05-16,15.717,16.095,15.677,16.095,485407,0
2007-05-17,16.17,16.206,15.891,15.91,451340,0
2007-05-18,15.976,16.244,15.901,16.059,614807,0
2007-05-21,16.132,16.558,16.059,16.485,682821,0
2007-05-22,16.522,16.584,16.309,16.532,529992,0
2007-05-23,16.55,16.817,16.428,16.503,306788,0
2007-05-24,16.55,16.55,16.216,16.353,266705,0
2007-05-25,16.391,16.41,16.17,16.391,301001,0
2007-05-29,16.477,16.503,15.91,16.17,434485,0
2007-05-30,16.15,16.17,15.967,16.132,369453,0
2007-05-31,16.17,16.17,15.854,15.919,959490,0
2007-06-01,16.003,16.289,15.967,15.995,376061,0
2007-06-04,15.985,16.216,15.891,16.15,218521,0
2007-06-05,16.14,16.16,15.91,16.02,292876,0
2007-06-06,15.937,16.15,15.827,15.947,487088,0
2007-06-07,15.919,15.985,15.846,15.863,454028,0
2007-06-08,15.837,15.91,15.65,15.854,670512,0
2007-06-11,15.863,15.863,15.504,15.669,413828,0
2007-06-12,15.687,15.687,15.179,15.282,520233,0
2007-06-13,15.365,15.578,15.112,15.484,662032,0
2007-06-14,15.484,15.659,15.437,15.504,229908,0
2007-06-15,15.687,15.687,15.336,15.513,296782,0
2007-06-18,15.513,15.642,15.316,15.548,217915,0
2007-06-19,15.513,15.568,15.262,15.291,395668,0
2007-06-20,15.291,15.382,15.095,15.151,241046,0
2007-06-21,15.151,15.215,14.957,15.095,355338,0
2007-06-22,15.013,15.224,14.957,15.132,668655,0
2007-06-25,15.112,15.112,14.957,14.983,447062,0
2007-06-26,15.069,15.206,14.809,14.828,713635,0
2007-06-27,14.781,14.862,14.716,14.736,971431,0
2007-06-28,14.809,14.974,14.753,14.862,671356,0
2007-06-29,14.919,14.993,14.771,14.771,657759,0
2007-07-02,14.862,14.862,14.54,14.605,620284,0
2007-07-03,14.622,15.059,14.612,15.003,394740,0
2007-07-05,15.039,15.095,14.909,15.013,237429,0
2007-07-06,14.474,15.132,14.381,15.086,1586358,0
2007-07-09,14.909,15.132,14.89,15.095,1191683,0
2007-07-10,15.059,15.455,14.872,15.132,1137125,0
2007-07-11,15.141,15.734,15.069,15.587,1184803,0
2007-07-12,15.687,15.687,15.197,15.401,635621,0
2007-07-13,15.429,15.798,15.401,15.773,556521,0
2007-07-16,15.753,15.781,15.513,15.669,399628,0
2007-07-17,15.677,15.725,15.429,15.54,556295,0
2007-07-18,15.419,15.464,15.197,15.242,337749,0
2007-07-19,15.252,15.484,15.215,15.282,361913,0
2007-07-20,15.242,15.291,15.049,15.16,317660,0
2007-07-23,15.179,15.252,15.013,15.189,318328,0
2007-07-24,15.122,15.197,14.89,14.957,534408,0
2007-07-25,15.132,15.282,14.791,14.957,626911,0
2007-07-26,14.844,14.919,14.399,14.514,638682,0
2007-07-27,14.437,14.736,14.39,14.576,753428,0
2007-07-30,14.576,14.928,14.345,14.716,567670,0
2007-07-31,14.677,15.003,14.522,14.54,850488,0
2007-08-01,14.345,14.345,12.937,13.298,2772585,0
2007-08-02,13.149,13.391,12.882,12.993,1211797,0
2007-08-03,13.02,13.335,12.864,13.281,1158945,0
2007-08-06,13.298,13.484,13.077,13.429,658454,0
2007-08-07,13.391,13.854,13.262,13.595,818191,0
2007-08-08,13.669,15.558,13.595,14.928,1692477,0
2007-08-09,14.799,15.623,14.447,14.928,1114567,0
2007-08-10,14.745,15.206,14.148,14.381,843939,0
2007-08-13,14.427,14.427,13.577,13.993,801937,0
2007-08-14,14.042,14.345,13.9,14.148,421816,0
2007-08-15,14.148,14.686,14.115,14.29,459132,0
2007-08-16,14.272,14.828,14.086,14.504,850777,0
2007-08-17,15.215,15.429,14.514,14.586,449242,0
2007-08-20,14.622,14.974,14.504,14.771,384627,0
2007-08-21,14.771,14.983,14.622,14.726,139771,0
2007-08-22,14.862,15.013,14.622,14.686,256530,0
2007-08-23,14.726,14.791,14.399,14.484,165392,0
2007-08-24,14.372,14.745,14.225,14.668,175822,0
2007-08-27,14.65,14.862,14.54,14.576,208877,0
2007-08-28,14.504,14.576,14.187,14.215,273154,0
2007-08-29,14.255,14.54,14.105,14.514,227810,0
2007-08-30,14.437,14.549,14.215,14.447,170805,0
2007-08-31,14.558,14.736,14.345,14.447,131022,0
2007-09-04,14.474,14.549,14.317,14.418,243175,0
2007-09-05,14.355,14.586,14.168,14.447,345476,0
2007-09-06,14.466,14.586,14.148,14.317,120285,0
2007-09-07,14.195,14.195,13.828,13.864,175886,0
2007-09-10,13.864,14.067,13.577,13.614,206990,0
2007-09-11,13.66,13.955,13.66,13.819,300930,0
2007-09-12,13.79,13.881,13.233,13.391,278878,0
2007-09-13,13.51,13.846,13.42,13.51,452510,0
2007-09-14,13.401,13.819,13.401,13.713,319751,0
2007-09-17,13.65,13.81,13.345,13.466,467894,0
2007-09-18,13.519,13.955,13.233,13.955,332366,0
2007-09-19,14.003,14.245,13.974,14.195,468638,0
2007-09-20,14.148,14.381,14.096,14.3,315314,0
2007-09-21,14.215,14.263,13.936,14.158,676176,0
2007-09-24,14.148,14.3,13.705,13.78,274583,0
2007-09-25,13.687,13.723,13.04,13.077,606738,0
2007-09-26,13.104,13.345,13.03,13.04,371725,0
2007-09-27,13.094,13.132,12.548,12.558,794120,0
2007-09-28,12.539,12.752,12.354,12.392,480842,0
2007-10-01,12.437,12.604,12.288,12.308,570118,0
2007-10-02,12.347,12.52,12.278,12.337,760775,0
2007-10-03,12.337,12.595,12.298,12.577,385631,0
2007-10-04,12.632,12.826,12.447,12.473,434978,0
2007-10-05,12.511,12.604,12.401,12.473,666604,0
2007-10-08,12.437,12.447,12.224,12.242,329925,0
2007-10-09,12.232,12.401,12.178,12.327,254175,0
2007-10-10,12.26,12.392,12.186,12.242,227117,0
2007-10-11,12.186,12.463,11.973,11.982,611031,0
2007-10-12,11.991,12.02,11.594,11.64,377755,0
2007-10-15,12.01,12.242,11.873,11.873,693799,0
2007-10-16,11.863,11.919,11.65,11.669,411723,0
2007-10-17,11.743,11.982,11.733,11.834,410638,0
2007-10-18,11.806,12.056,11.806,12.02,383386,0
2007-10-19,12.03,12.066,11.733,11.733,399105,0
2007-10-22,11.733,12.037,11.631,11.825,270196,0
2007-10-23,11.901,11.919,11.716,11.743,272122,0
2007-10-24,11.66,11.733,11.187,11.494,513293,0
2007-10-25,11.476,11.621,11.214,11.272,273878,0
2007-10-26,11.335,11.381,10.955,11.022,599026,0
2007-10-29,11.076,11.234,11.068,11.122,456381,0
2007-10-30,11.122,11.263,10.836,11.094,523877,0
2007-10-31,11.122,11.234,10.945,10.994,564458,0
2007-11-01,10.965,10.965,10.622,10.845,481821,0
2007-11-02,10.927,10.965,10.513,10.551,406922,0
2007-11-05,10.513,10.715,10.443,10.695,446804,0
2007-11-06,10.801,10.927,10.453,10.918,575589,0
2007-11-07,11.076,11.317,10.568,10.596,1836296,0
2007-11-08,10.622,10.935,10.453,10.715,633872,0
2007-11-09,10.647,10.715,10.223,10.577,562340,0
2007-11-12,10.551,10.927,10.531,10.715,495448,0
2007-11-13,10.827,11.131,10.773,10.908,532253,0
2007-11-14,10.955,11.094,10.836,10.985,296693,0
2007-11-15,10.975,11.086,10.743,10.853,311817,0
2007-11-16,10.845,10.88,10.685,10.853,419721,0
2007-11-19,10.782,10.853,10.586,10.773,462143,0
2007-11-20,10.743,10.743,10.095,10.493,532470,0
2007-11-21,10.426,10.614,10.3,10.453,272237,0
2007-11-23,10.453,10.622,10.3,10.416,129400,0
2007-11-26,10.426,10.743,10.39,10.577,340708,0
2007-11-27,10.586,10.637,10.261,10.355,354225,0
2007-11-28,10.531,10.818,10.453,10.596,435112,0
2007-11-29,10.513,10.656,10.355,10.443,454176,0
2007-11-30,10.493,10.743,10.463,10.521,368790,0
2007-12-03,10.521,10.521,10.142,10.151,465226,0
2007-12-04,10.151,10.151,9.778,9.778,386047,0
2007-12-05,9.3069,9.723,9.1038,9.5,1505745,0
2007-12-06,9.519,9.864,9.4915,9.816,444764,0
2007-12-07,9.836,10.068,9.633,9.697,282843,0
2007-12-10,9.697,10.001,9.697,9.768,219226,0
2007-12-11,9.705,9.9,9.633,9.642,288756,0
2007-12-12,9.75,9.909,9.4564,9.605,553756,0
2007-12-13,9.575,9.605,9.3535,9.4826,378654,0
2007-12-14,9.3919,9.4277,9.0484,9.0484,496791,0
2007-12-17,9.0846,9.3438,9.0295,9.1604,537769,0
2007-12-18,9.1876,9.3157,8.835,8.9271,933007,0
2007-12-19,8.7329,8.8255,8.1773,8.5755,1738352,0
2007-12-20,8.1218,8.2607,7.7511,7.7975,2980468,0
2007-12-21,7.8439,7.9644,7.7606,7.9456,1661345,0
2007-12-24,8.0292,8.1773,7.8439,7.8809,617997,0
2007-12-26,7.8439,7.9272,7.8069,7.9272,582601,0
2007-12-27,7.8349,7.9456,7.779,7.8253,458093,0
2007-12-28,7.8349,7.8903,7.6122,7.6122,547764,0
2007-12-31,7.6122,7.8253,7.5661,7.7699,602114,0
2008-01-02,7.7511,7.8253,7.4366,7.4736,601314,0
2008-01-03,7.5197,7.529,7.2327,7.316,577122,0
2008-01-04,7.2327,7.2327,7.0013,7.1123,705560,0
2008-01-07,7.075,7.2602,6.9551,7.1494,681203,0
2008-01-08,7.1678,7.214,6.7512,6.7789,1000410,0
2008-01-09,6.7512,6.7512,6.2234,6.39,1844624,0
2008-01-10,6.2602,6.3528,6.0658,6.2697,1650749,0
2008-01-11,6.2049,6.2325,5.9546,5.9919,692219,0
2008-01-14,6.0473,6.2325,5.8992,6.0845,505896,0
2008-01-15,6.0288,6.3064,5.8528,5.8898,463215,0
2008-01-16,5.8898,6.3252,5.7415,6.1493,1122849,0
2008-01-17,6.2049,6.2787,5.9546,5.9919,533507,0
2008-01-18,5.9734,6.3252,5.9546,6.0473,396035,0
2008-01-22,5.8712,6.2141,5.76,5.8992,374119,0
2008-01-23,5.8992,6.5567,5.8528,6.4732,987951,0
2008-01-24,6.4732,6.677,6.4732,6.6122,541942,0
2008-01-25,6.8066,7.1865,6.8066,6.964,748885,0
2008-01-28,6.964,6.964,6.6678,6.8623,523885,0
2008-01-29,6.8993,6.8993,6.6308,6.7512,444646,0
2008-01-30,6.7789,7.1031,6.6865,6.8993,423487,0
2008-01-31,6.8252,7.3067,6.7975,7.1956,378780,0
2008-02-01,7.242,7.5382,7.1773,7.5197,355657,0
2008-02-04,7.5476,7.5567,7.1773,7.4643,428393,0
2008-02-05,7.3718,7.3718,6.9919,6.9919,505635,0
2008-02-06,7.0381,7.2327,6.8066,6.8437,456475,0
2008-02-07,6.7975,7.3067,6.5288,7.2512,422726,0
2008-02-08,7.1585,7.4366,6.9086,6.9735,339828,0
2008-02-11,6.9919,7.3254,6.9086,7.2977,258322,0
2008-02-12,7.3438,7.4828,7.2602,7.3991,410392,0
2008-02-13,7.4643,7.6866,7.4643,7.6122,277850,0
2008-02-14,7.6122,7.6309,7.242,7.242,352835,0
2008-02-15,7.214,7.3438,7.0845,7.1031,280632,0
2008-02-19,7.1678,7.3531,6.9271,7.0845,292004,0
2008-02-20,6.9826,7.2327,6.8345,7.1956,345344,0
2008-02-21,7.1494,7.1494,6.501,6.5196,847457,0
2008-02-22,6.39,6.4364,6.001,6.1309,1030377,0
2008-02-25,6.1029,6.6584,6.1029,6.5567,567579,0
2008-02-26,6.4919,6.7141,6.4919,6.677,243215,0
2008-02-27,6.6215,6.8715,6.5473,6.6122,329042,0
2008-02-28,6.6122,6.705,6.2787,6.2787,250714,0
2008-02-29,6.2141,6.3992,6.0752,6.0935,517001,0
2008-03-03,6.1121,6.2049,6.0288,6.1309,281354,0
2008-03-04,6.0845,6.2234,6.0473,6.1214,496232,0
2008-03-05,6.2419,6.3439,6.1493,6.2602,263501,0
2008-03-06,6.2141,6.2141,5.9734,6.0197,516737,0
2008-03-07,6.0197,6.0935,5.7789,5.7973,723456,0
2008-03-10,5.8342,5.9734,5.8251,5.8434,429649,0
2008-03-11,5.9822,6.0845,5.6675,5.8712,358489,0
2008-03-12,5.8528,5.8807,5.6584,5.7047,476098,0
2008-03-13,5.6492,5.9639,5.575,5.7415,416463,0
2008-03-14,5.7695,5.8342,5.6027,5.7325,677936,0
2008-03-17,5.6212,5.9822,5.4729,5.4917,439755,0
2008-03-18,5.5844,5.6769,5.4083,5.5008,968261,0
2008-03-19,5.5472,5.6584,5.4083,5.4545,923791,0
2008-03-20,5.5008,6.0473,5.4545,6.001,745762,0
2008-03-24,6.0568,6.3439,6.0101,6.2141,686482,0
2008-03-25,6.2234,6.3252,6.1956,6.2697,253418,0
2008-03-26,6.2141,6.2602,6.0197,6.0658,198347,0
2008-03-27,6.0845,6.1121,5.9359,6.001,200615,0
2008-03-28,6.0197,6.0845,5.7879,5.7973,188794,0
2008-03-31,5.8251,6.1493,5.8251,6.0101,361968,0
2008-04-01,6.1769,6.3252,6.0382,6.2976,600100,0
2008-04-02,6.3715,6.3715,6.1863,6.2602,220864,0
2008-04-03,6.2234,6.2697,6.1029,6.2602,155884,0
2008-04-04,6.2787,6.3439,6.0288,6.1769,226017,0
2008-04-07,6.2049,6.3528,6.1677,6.2325,277633,0
2008-04-08,6.1863,6.2234,6.0935,6.1398,135469,0
2008-04-09,6.1214,6.1586,5.8807,6.0473,294956,0
2008-04-10,5.9639,6.2976,5.9269,6.1121,252883,0
2008-04-11,6.0568,6.1214,5.8898,5.9269,179391,0
2008-04-14,5.9083,5.9822,5.8251,5.8342,155905,0
2008-04-15,5.8898,5.8898,5.7415,5.76,220820,0
2008-04-16,5.8251,6.0658,5.76,6.0288,301745,0
2008-04-17,6.0382,6.0845,5.8992,5.9177,159847,0
2008-04-18,6.0845,6.2234,6.0101,6.1586,257251,0
2008-04-21,6.1398,6.2141,6.0197,6.1121,254313,0
2008-04-22,6.0382,6.0845,5.8251,5.9177,249352,0
2008-04-23,5.9546,6.0288,5.7695,5.8342,187691,0
2008-04-24,5.8251,6.0845,5.7415,6.0101,164059,0
2008-04-25,5.9546,6.3252,5.9269,6.2419,381774,0
2008-04-28,6.2697,6.4642,6.2325,6.4086,167999,0
2008-04-29,6.4269,6.4454,6.1214,6.4269,283271,0
2008-04-30,6.4732,6.6865,6.2882,6.39,239139,0
2008-05-01,6.4086,6.7141,6.3528,6.5752,348117,0
2008-05-02,6.677,7.214,6.64,7.1865,811894,0
2008-05-05,7.0845,7.205,6.8252,7.0013,555540,0
2008-05-06,6.9551,7.1214,6.7789,6.9455,404989,0
2008-05-07,6.8345,7.1214,6.6678,6.7141,262697,0
2008-05-08,6.677,6.8066,6.4086,6.5288,310548,0
2008-05-09,6.501,6.5382,6.3528,6.5196,375359,0
2008-05-12,6.5105,6.6865,6.4919,6.6122,276444,0
2008-05-13,6.6122,6.6494,6.4826,6.6029,158739,0
2008-05-14,6.6122,6.6865,6.4732,6.5105,217511,0
2008-05-15,6.5288,6.5288,6.1956,6.3252,263326,0
2008-05-16,6.3252,6.3807,6.0845,6.1398,322580,0
2008-05-19,6.1214,6.2325,6.0658,6.1769,398717,0
2008-05-20,6.1214,6.2234,5.9919,6.1029,215863,0
2008-05-21,6.0935,6.1398,5.9083,5.9919,172962,0
2008-05-22,5.9822,6.1586,5.9083,6.0473,170184,0
2008-05-23,6.001,6.001,5.7879,5.8251,298439,0
2008-05-27,5.8251,5.9919,5.7879,5.9639,137064,0
2008-05-28,5.9546,6.0658,5.8342,6.0658,191171,0
2008-05-29,6.0288,6.2325,5.9734,6.1493,186280,0
2008-05-30,6.1493,6.1586,6.0197,6.1398,825174,0
2008-06-02,6.1309,6.1493,5.8623,5.9919,193263,0
2008-06-03,6.0473,6.0568,5.8992,6.0473,179696,0
2008-06-04,6.0382,6.0382,5.8159,5.8159,234731,0
2008-06-05,5.7973,6.0197,5.7973,5.9734,92016,0
2008-06-06,5.9457,5.9457,5.7233,5.7233,179924,0
2008-06-09,5.7325,5.8159,5.6492,5.6492,117672,0
2008-06-10,5.6212,5.8992,5.5844,5.6584,159559,0
2008-06-11,5.6492,5.7047,5.6121,5.6492,254274,0
2008-06-12,5.6675,5.8159,5.5566,5.5566,106370,0
2008-06-13,5.6121,5.686,5.5008,5.6027,84816,0
2008-06-16,5.5658,5.7511,5.5658,5.6584,84764,0
2008-06-17,5.6769,5.7973,5.6307,5.6769,141468,0
2008-06-18,5.6584,5.7325,5.4729,5.4825,144995,0
2008-06-19,5.4729,5.5935,5.2139,5.2788,1210673,0
2008-06-20,5.2325,5.3434,4.8896,5.1489,480599,0
2008-06-23,5.1121,5.1954,4.7599,4.7599,354276,0
2008-06-24,4.686,4.8156,4.5843,4.6121,547542,0
2008-06-25,4.6121,5.0658,4.6121,5.0471,432870,0
2008-06-26,4.9824,4.9916,4.649,4.6583,309818,0
2008-06-27,4.6954,5.0007,4.6028,4.6121,1098298,0
2008-06-30,4.6121,4.7695,4.4822,4.5009,567597,0
2008-07-01,4.473,4.4916,4.2325,4.408,523582,0
2008-07-02,4.4265,4.6583,4.3527,4.408,344381,0
2008-07-03,4.3989,4.3989,4.2412,4.3065,79235,0
2008-07-07,4.3432,4.4265,4.2508,4.2601,180473,0
2008-07-08,4.2601,4.4543,4.2325,4.3432,304572,0
2008-07-09,4.3527,4.3989,4.1858,4.1858,194635,0
2008-07-10,4.1858,4.1951,3.908,3.9173,250180,0
2008-07-11,3.908,3.9264,3.6488,3.6857,705097,0
2008-07-14,3.7414,3.871,3.4358,3.445,568991,0
2008-07-15,3.3894,3.4079,3.1023,3.2507,1168304,0
2008-07-16,3.269,3.2875,3.0839,3.0931,1313187,0
2008-07-17,3.1673,3.5005,3.047,3.3711,1936008,0
2008-07-18,3.3711,3.4358,3.3061,3.343,441149,0
2008-07-21,3.343,3.343,3.269,3.2969,454305,0
2008-07-22,3.269,4.1581,3.2044,4.1211,713886,0
2008-07-23,4.1396,4.3065,3.8155,3.9264,669270,0
2008-07-24,3.9543,4.056,3.7784,3.8339,369513,0
2008-07-25,3.9543,4.2878,3.908,4.084,450457,0
2008-07-28,4.269,4.269,3.908,3.9823,235769,0
2008-07-29,3.9823,4.2325,3.9823,4.084,225713,0
2008-07-30,4.1858,4.2137,4.0377,4.0656,472239,0
2008-07-31,4.0192,4.2878,3.9359,4.1488,433844,0
2008-08-01,4.1673,4.2787,4.0286,4.2228,410737,0
2008-08-04,4.2412,4.3341,4.056,4.1211,352901,0
2008-08-05,4.1765,4.5843,4.1119,4.5009,509938,0
2008-08-06,4.3156,4.3156,3.621,3.8248,1630973,0
2008-08-07,3.8155,3.908,3.7043,3.7692,284635,0
2008-08-08,3.7598,4.3897,3.7598,4.3156,652083,0
2008-08-11,4.2971,4.8062,4.2787,4.4456,692441,0
2008-08-12,4.3897,4.649,4.3065,4.649,389217,0
2008-08-13,4.6306,4.6306,4.3341,4.5931,240148,0
2008-08-14,4.5471,4.7786,4.4359,4.6306,336301,0
2008-08-15,4.7044,4.7509,4.4456,4.5287,224882,0
2008-08-18,4.5377,4.6306,4.3432,4.3804,216826,0
2008-08-19,4.3897,4.4359,4.1024,4.2137,291407,0
2008-08-20,4.2228,4.3248,4.047,4.1765,264401,0
2008-08-21,4.084,4.1673,4.0005,4.01,174953,0
2008-08-22,4.0377,4.2601,4.0286,4.1951,204323,0
2008-08-25,4.1765,4.1765,3.9638,4.0192,140859,0
2008-08-26,4.0192,4.056,3.9264,4.0005,197737,0
2008-08-27,3.9912,4.1211,3.945,4.056,109903,0
2008-08-28,4.0656,4.1673,3.9823,4.0377,265999,0
2008-08-29,4.0286,4.1396,3.945,3.9543,121097,0
2008-09-02,4.1024,4.2228,4.0192,4.056,228998,0
2008-09-03,4.0656,4.1858,3.9912,4.1581,133726,0
2008-09-04,4.1396,4.1396,3.9543,3.9727,184334,0
2008-09-05,3.945,4.0192,3.908,3.9359,118587,0
2008-09-08,4.1119,4.1119,3.9727,4.0933,164316,0
2008-09-09,4.1211,4.3432,4.0286,4.0377,351008,0
2008-09-10,4.1396,4.1396,3.945,4.01,83291,0
2008-09-11,3.9638,4.1673,3.9543,4.1303,208802,0
2008-09-12,4.0933,4.1396,4.01,4.0656,382122,0
2008-09-15,3.9173,4.047,3.908,3.908,235138,0
2008-09-16,3.7875,3.9543,3.7138,3.9543,197131,0
2008-09-17,3.908,4.1303,3.7414,3.8617,112232,0
2008-09-18,3.9727,4.6211,3.9638,4.3527,795484,0
2008-09-19,4.5656,4.5843,3.9727,4.4543,709214,0
2008-09-22,4.4359,4.4822,4.2137,4.2878,104391,0
2008-09-23,4.2787,4.6673,4.2787,4.51,561963,0
2008-09-24,4.4638,4.5656,4.0192,4.0192,273984,0
2008-09-25,3.9912,4.1765,3.9543,4.01,290040,0
2008-09-26,3.945,4.0005,3.8155,3.9264,188596,0
2008-09-29,3.8802,4.0005,3.4821,3.6116,261459,0
2008-09-30,3.6579,3.6951,3.3894,3.4173,465949,0
2008-10-01,3.4264,3.584,3.2598,3.2875,284616,0
2008-10-02,3.2598,3.445,3.1395,3.2321,201916,0
2008-10-03,3.269,3.2875,3.0839,3.0839,141194,0
2008-10-06,3.0283,3.0283,2.343,2.806,2148925,0
2008-10-07,2.9079,2.9264,2.5188,2.5374,400341,0
2008-10-08,2.4447,2.8617,2.3892,2.4262,272206,0
2008-10-09,2.4819,2.5188,1.9541,1.9632,286856,0
2008-10-10,1.917,2.4819,1.917,2.0836,412146,0
2008-10-13,2.2967,2.4912,2.2597,2.343,291661,0
2008-10-14,2.4912,2.6486,2.139,2.315,223122,0
2008-10-15,2.2688,2.3338,1.9632,1.9632,138655,0
2008-10-16,2.1115,2.2967,1.843,2.139,374436,0
2008-10-17,2.0836,2.3615,2.0836,2.2133,218973,0
2008-10-20,2.2875,2.3615,2.2597,2.343,177779,0
2008-10-21,2.2967,2.4262,2.1762,2.315,134325,0
2008-10-22,2.2502,2.3523,2.0003,2.1115,147304,0
2008-10-23,2.1577,2.2318,2.0281,2.1207,121427,0
2008-10-24,1.9447,2.1301,1.8705,2.0281,196086,0
2008-10-27,2.0003,2.1485,1.917,1.917,100500,0
2008-10-28,1.9541,2.1021,1.88,2.0929,129218,0
2008-10-29,2.1115,2.1762,1.9911,1.9911,187004,0
2008-10-30,2.0558,2.0836,1.9541,2.0191,249908,0
2008-10-31,2.0191,2.1855,1.7411,1.9911,1413497,0
2008-11-03,1.9911,2.0281,1.917,1.917,218818,0
2008-11-04,1.9541,2.0281,1.8522,1.8522,207594,0
2008-11-05,1.8522,1.917,1.8151,1.8151,367179,0
2008-11-06,1.7411,1.7595,1.2966,1.3058,1048654,0
2008-11-07,1.38,2.1669,1.278,2.1021,1136728,0
2008-11-10,2.0465,2.0465,1.6299,1.6948,435611,0
2008-11-11,1.6853,1.7411,1.4264,1.5558,150588,0
2008-11-12,1.5189,1.5558,1.3058,1.315,283428,0
2008-11-13,1.3335,1.4355,1.1669,1.4355,544586,0
2008-11-14,1.3984,1.3984,1.1948,1.1948,133863,0
2008-11-17,1.2133,1.3058,1.1299,1.139,181125,0
2008-11-18,1.1485,1.1762,1.0647,1.0647,198074,0
2008-11-19,1.0186,1.0927,0.8891,0.917,294302,0
2008-11-20,0.8891,0.9262,0.7965,0.7965,723483,0
2008-11-21,0.8241,0.9354,0.7779,0.8519,284794,0
2008-11-24,0.8705,0.9262,0.8429,0.8705,432504,0
2008-11-25,0.8705,0.9075,0.8335,0.8519,430604,0
2008-11-26,0.8798,1.2596,0.8798,1.2133,531353,0
2008-11-28,1.2409,1.3519,1.2037,1.2966,194456,0
2008-12-01,1.3058,1.315,0.8705,0.8891,440750,0
2008-12-02,0.9537,1.0186,0.8891,0.991,338327,0
2008-12-03,0.9723,1.0464,0.9262,1.0186,293818,0
2008-12-04,1.0464,1.0927,1.0281,1.0281,264324,0
2008-12-05,1.0561,1.0836,1.0001,1.0744,211527,0
2008-12-08,1.0836,1.2037,1.0647,1.1948,235258,0
2008-12-09,1.2037,1.343,1.1948,1.2409,241594,0
2008-12-10,1.2596,1.3058,1.1762,1.2502,202687,0
2008-12-11,1.2502,1.2873,1.1669,1.2318,297281,0
2008-12-12,1.2037,1.278,1.139,1.278,86954,0
2008-12-15,1.2873,1.3058,1.139,1.1948,122605,0
2008-12-16,1.2502,1.3058,1.2224,1.2873,279814,0
2008-12-17,1.2873,1.4447,1.2687,1.4168,187465,0
2008-12-18,1.4447,1.6114,1.3519,1.38,234245,0
2008-12-19,1.4632,1.5651,1.4076,1.4355,985620,0
2008-12-22,1.4355,1.4909,1.2133,1.315,302345,0
2008-12-23,1.3335,1.389,1.2224,1.2224,148210,0
2008-12-24,1.2224,1.2502,1.1854,1.2318,113513,0
2008-12-26,1.2409,1.3058,1.2037,1.2873,179421,0
2008-12-29,1.2596,1.278,1.1762,1.1854,152069,0
2008-12-30,1.2037,1.2037,1.0836,1.1575,890497,0
2008-12-31,1.1669,1.2133,1.1299,1.2037,239495,0
2009-01-02,1.2037,1.4264,1.2037,1.3984,199744,0
2009-01-05,1.4264,1.5558,1.3242,1.5189,259317,0
2009-01-06,1.4726,1.8522,1.4726,1.8336,373340,0
2009-01-07,1.8336,1.917,1.7967,1.843,298907,0
2009-01-08,1.6485,1.917,1.6114,1.8983,187988,0
2009-01-09,1.9078,1.9447,1.8336,1.8616,172017,0
2009-01-12,1.7595,1.7781,1.1299,1.2318,774123,0
2009-01-13,1.278,1.278,1.0836,1.1299,307077,0
2009-01-14,1.139,1.1485,0.991,1.0373,405408,0
2009-01-15,1.0464,1.1575,0.9817,1.1485,366170,0
2009-01-16,1.1299,1.1669,1.0744,1.1205,131809,0
2009-01-20,1.1205,1.1485,1.0096,1.0186,163549,0
2009-01-21,1.0373,1.139,1.0096,1.1023,131366,0
2009-01-22,1.0836,1.1205,1.0096,1.0744,96432,0
2009-01-23,1.0744,1.1854,1.0744,1.1575,132046,0
2009-01-26,1.1205,1.2596,1.1205,1.2133,135585,0
2009-01-27,1.1854,1.2596,1.1854,1.2409,98480,0
2009-01-28,1.2224,1.2502,1.1948,1.2409,114796,0
2009-01-29,1.2224,1.2502,1.1485,1.1669,81421,0
2009-01-30,1.1948,1.1948,0.9537,0.9817,368094,0
2009-02-02,1.0001,1.0744,1.0001,1.0561,151503,0
2009-02-03,1.0836,1.1485,1.0836,1.139,78711,0
2009-02-04,1.1948,1.1948,1.0001,1.0561,245978,0
2009-02-05,1.0647,1.1023,0.991,1.1023,89926,0
2009-02-06,1.1023,1.139,1.0281,1.0927,118521,0
2009-02-09,1.0836,1.0927,1.0647,1.0647,26285,0
2009-02-10,1.0647,1.0836,1.0001,1.0186,65703,0
2009-02-11,1.0186,1.0281,0.9817,0.991,107936,0
2009-02-12,0.9634,1.0186,0.9634,1.0001,64470,0
2009-02-13,1.0096,1.0647,0.9723,1.0001,98627,0
2009-02-17,0.9537,0.9723,0.917,0.9262,116788,0
2009-02-18,0.9354,0.9448,0.8705,0.8705,94122,0
2009-02-19,0.8982,0.9448,0.8705,0.8705,56931,0
2009-02-20,0.8705,1.0001,0.8705,0.8982,102901,0
2009-02-23,0.917,0.9262,0.8798,0.8798,125628,0
2009-02-24,0.8982,0.9817,0.8982,0.9262,154679,0
2009-02-25,0.9262,0.9262,0.8705,0.8798,193759,0
2009-02-26,0.8982,0.917,0.8241,0.8241,240062,0
2009-02-27,0.8891,0.9448,0.8429,0.8705,159229,0
2009-03-02,0.8705,0.9262,0.8241,0.8241,185265,0
2009-03-03,0.8705,0.8982,0.7779,0.7779,174571,0
2009-03-04,0.8241,0.8519,0.7779,0.8057,352824,0
2009-03-05,0.8152,0.8429,0.75,0.75,107662,0
2009-03-06,0.7594,0.7594,0.6112,0.6389,251998,0
2009-03-09,0.6389,0.7687,0.6296,0.6761,59570,0
2009-03-10,0.7316,0.8152,0.7037,0.8152,185186,0
2009-03-11,0.8152,0.8519,0.7408,0.7687,119690,0
2009-03-12,0.7687,0.9262,0.75,0.917,238867,0
2009-03-13,0.917,0.991,0.8152,0.8614,130991,0
2009-03-16,0.8429,0.9537,0.8429,0.8891,126951,0
2009-03-17,0.8891,0.9354,0.8335,0.9262,105987,0
2009-03-18,0.9537,1.2037,0.9075,1.0744,592975,0
2009-03-19,1.0464,1.0647,0.9723,1.0647,174804,0
2009-03-20,1.0744,1.0927,0.9537,1.0464,327125,0
2009-03-23,1.0836,1.2224,1.0373,1.1854,209907,0
2009-03-24,1.139,1.1854,1.0836,1.1112,86959,0
2009-03-25,1.1299,1.2037,1.0373,1.1669,137945,0
2009-03-26,1.2037,1.2037,1.0836,1.1762,184286,0
2009-03-27,1.139,1.1948,1.0836,1.0927,59375,0
2009-03-30,1.0836,1.0836,0.9448,1.0001,189438,0
2009-03-31,1.0281,1.0836,1.0096,1.0561,90881,0
2009-04-01,1.0464,1.1112,1.0281,1.1023,70864,0
2009-04-02,1.1485,1.2037,1.0836,1.1575,199093,0
2009-04-03,1.1575,1.1575,1.0001,1.1575,138566,0
2009-04-06,1.1205,1.139,1.0836,1.1299,74259,0
2009-04-07,1.1112,1.1112,1.0373,1.0373,101361,0
2009-04-08,1.0561,1.5464,1.0561,1.3984,940910,0
2009-04-09,1.4541,1.5189,1.4264,1.5096,702348,0
2009-04-13,1.5096,1.6114,1.389,1.6114,243948,0
2009-04-14,1.5744,1.6114,1.4819,1.5096,255741,0
2009-04-15,1.5096,1.5928,1.3984,1.5928,171681,0
2009-04-16,1.602,1.602,1.5096,1.5651,287447,0
2009-04-17,1.5651,1.5651,1.4819,1.5189,241109,0
2009-04-20,1.5003,1.5096,1.389,1.3984,144128,0
2009-04-21,1.3519,1.5375,1.3519,1.5003,133954,0
2009-04-22,1.4819,1.5282,1.4076,1.4909,161722,0
2009-04-23,1.5375,1.8705,1.4541,1.8243,1254243,0
2009-04-24,1.9447,2.6024,1.8892,2.38,3621641,0
2009-04-27,2.2041,2.6486,2.1577,2.5654,935102,0
2009-04-28,2.5281,2.7412,2.3892,2.6949,871307,0
2009-04-29,2.7043,2.9172,2.6209,2.7782,684553,0
2009-04-30,2.8523,3.1673,2.769,3.1486,1117798,0
2009-05-01,3.1486,3.6857,3.0745,3.4914,1046018,0
2009-05-04,3.4914,3.5561,3.1302,3.1764,730270,0
2009-05-05,3.6951,3.7229,3.269,3.4542,895987,0
2009-05-06,3.4264,3.7229,3.2783,3.6857,518187,0
2009-05-07,3.7138,3.7971,3.1486,3.3247,593772,0
2009-05-08,3.3061,3.621,3.2228,3.621,532688,0
2009-05-11,3.547,3.6488,3.3617,3.6304,364615,0
2009-05-12,3.6304,3.6488,3.4264,3.6116,408624,0
2009-05-13,3.4914,3.5284,3.1302,3.1302,505650,0
2009-05-14,3.1302,3.1673,2.9358,3.0931,210495,0
2009-05-15,3.1395,3.3247,2.871,3.0191,255537,0
2009-05-18,3.0283,3.4358,3.0283,3.4358,244672,0
2009-05-19,3.3894,3.4821,3.2875,3.445,239001,0
2009-05-20,3.4821,3.519,3.343,3.4358,241776,0
2009-05-21,3.3711,3.3711,3.1208,3.2044,192661,0
2009-05-22,3.2321,3.3339,3.0839,3.0931,112640,0
2009-05-26,3.0283,3.3894,3.0283,3.3154,206244,0
2009-05-27,3.2783,3.4542,3.2044,3.2135,171678,0
2009-05-28,3.2411,3.343,3.0931,3.2044,132625,0
2009-05-29,3.1949,3.3617,3.1581,3.3525,156149,0
2009-06-01,3.3989,3.5561,3.2969,3.3711,273563,0
2009-06-02,3.343,3.4728,3.1859,3.4264,235454,0
2009-06-03,3.3617,3.4821,3.2969,3.4728,160091,0
2009-06-04,3.4636,3.4821,3.3894,3.4821,151415,0
2009-06-05,3.519,3.5653,3.3989,3.4636,180928,0
2009-06-08,3.4358,3.4358,3.1764,3.1764,257202,0
2009-06-09,3.1764,3.343,3.1764,3.3247,149135,0
2009-06-10,3.343,3.3617,2.9727,3.1859,231340,0
2009-06-11,3.2044,3.2228,2.9633,3.0374,156059,0
2009-06-12,3.0007,3.0007,2.9079,2.9633,150825,0
2009-06-15,2.871,2.8802,2.6209,2.6764,335358,0
2009-06-16,2.7043,2.7228,2.5654,2.5838,225766,0
2009-06-17,2.6117,2.6486,2.4262,2.5931,144242,0
2009-06-18,2.5746,2.9727,2.5188,2.8986,314993,0
2009-06-19,2.9449,3.047,2.8431,2.8431,362872,0
2009-06-22,2.806,2.806,2.4727,2.4727,261064,0
2009-06-23,2.5746,2.6486,2.4635,2.6301,230476,0
2009-06-24,2.7412,2.9449,2.6949,2.806,257203,0
2009-06-25,2.806,2.9544,2.806,2.9544,137917,0
2009-06-26,2.9172,3.3339,2.8617,3.3339,879126,0
2009-06-29,3.2783,3.3339,3.1117,3.2969,280752,0
2009-06-30,3.3154,3.4079,3.1949,3.1949,168475,0
2009-07-01,3.2411,3.3894,3.2411,3.2507,186684,0
2009-07-02,3.1673,3.1673,2.8154,2.834,296108,0
2009-07-06,2.806,2.806,2.6209,2.7134,262286,0
2009-07-07,2.6579,2.806,2.6209,2.6301,190713,0
2009-07-08,2.6301,2.769,2.5188,2.5559,219304,0
2009-07-09,2.5746,2.7043,2.5281,2.5281,139079,0
2009-07-10,2.4912,2.6117,2.4172,2.4912,109698,0
2009-07-13,2.5097,2.7412,2.4356,2.7043,176656,0
2009-07-14,2.7134,2.7968,2.4078,2.7782,106208,0
2009-07-15,2.8244,2.871,2.6579,2.871,157423,0
2009-07-16,2.7875,2.9172,2.7412,2.9172,118100,0
2009-07-17,2.9172,3.0191,2.769,2.9727,565807,0
2009-07-20,2.9358,3.3894,2.9172,3.1764,1425986,0
2009-07-21,3.1581,3.1581,2.9913,3.0374,160505,0
2009-07-22,3.0191,3.0839,2.9727,3.0374,92581,0
2009-07-23,3.0283,3.2044,2.9821,3.1395,223058,0
2009-07-24,3.0745,3.0931,2.9544,3.056,151702,0
2009-07-27,3.0374,3.1673,3.0007,3.1673,68591,0
2009-07-28,3.1117,3.1673,3.0007,3.0745,103521,0
2009-07-29,3.0283,3.1673,3.0283,3.0745,112925,0
2009-07-30,3.1395,3.1764,2.9264,3.0931,168356,0
2009-07-31,3.3801,3.5653,3.2044,3.4079,903766,0
2009-08-03,3.343,3.3801,3.2228,3.3339,237592,0
2009-08-04,3.3061,3.3525,3.1764,3.2044,169211,0
2009-08-05,3.2135,3.343,3.1581,3.2411,287410,0
2009-08-06,3.2411,3.2598,3.0283,3.047,171053,0
2009-08-07,3.1302,3.1764,3.047,3.1395,483531,0
2009-08-10,3.1395,3.2598,3.1395,3.2044,68601,0
2009-08-11,3.1764,3.2228,3.056,3.0931,63788,0
2009-08-12,3.0931,3.343,3.0931,3.2598,179278,0
2009-08-13,3.3154,3.343,3.1859,3.2135,161296,0
2009-08-14,3.2135,3.269,2.9913,3.047,187670,0
2009-08-17,2.9544,2.9821,2.8895,2.9079,75411,0
2009-08-18,2.9449,2.9913,2.9079,2.9172,142473,0
2009-08-19,2.871,3.1302,2.871,3.0931,192953,0
2009-08-20,3.047,3.056,2.9358,2.9633,139147,0
2009-08-21,3.0374,3.0931,2.9449,3.0095,168423,0
2009-08-24,3.047,3.1117,3.0007,3.0931,127421,0
2009-08-25,3.1117,3.4821,3.0839,3.3711,607353,0
2009-08-26,3.3711,3.6116,3.3154,3.5377,440850,0
2009-08-27,3.5097,3.584,3.2969,3.5284,212011,0
2009-08-28,3.5561,3.5561,3.3339,3.3617,117628,0
2009-08-31,3.3061,3.445,3.1764,3.445,271610,0
2009-09-01,3.3894,3.519,3.2598,3.2783,259803,0
2009-09-02,3.2783,3.2969,3.1859,3.2228,92689,0
2009-09-03,3.2411,3.3801,3.1302,3.3617,79222,0
2009-09-04,3.3617,3.4264,3.2783,3.3061,136163,0
2009-09-08,3.3525,3.4173,3.2044,3.2875,73137,0
2009-09-09,3.2875,3.5005,3.2044,3.4914,233054,0
2009-09-10,3.5005,3.5005,3.3989,3.4914,149919,0
2009-09-11,3.4914,3.5097,3.4821,3.4821,95015,0
2009-09-14,3.2135,3.519,3.2135,3.5097,223969,0
2009-09-15,3.4914,3.5097,3.4542,3.4914,103932,0
2009-09-16,3.519,4.0656,3.4821,3.9912,626667,0
2009-09-17,3.9912,4.1119,3.7414,3.7875,295986,0
2009-09-18,3.8155,4.1211,3.7598,4.0377,299537,0
2009-09-21,3.8988,4.084,3.8617,4.056,123463,0
2009-09-22,4.0933,4.1024,3.908,3.9638,195726,0
2009-09-23,3.9638,4.0286,3.908,3.9359,171469,0
2009-09-24,3.9359,3.9543,3.7971,3.8988,158690,0
2009-09-25,3.8897,3.8897,3.7784,3.8248,77450,0
2009-09-28,3.8525,3.8897,3.6951,3.7138,110036,0
2009-09-29,3.7414,3.8155,3.6488,3.732,161220,0
2009-09-30,3.7138,3.7692,3.5745,3.6673,101152,0
2009-10-01,3.6488,3.732,3.4821,3.4914,135501,0
2009-10-02,3.4358,3.4821,3.343,3.343,127828,0
2009-10-05,3.3617,3.5097,3.3339,3.4173,78911,0
2009-10-06,3.4358,3.7138,3.4079,3.5931,92163,0
2009-10-07,3.584,3.6673,3.519,3.519,59896,0
2009-10-08,3.5561,3.8802,3.3989,3.7598,386816,0
2009-10-09,3.8061,3.8802,3.7598,3.8432,100354,0
2009-10-12,3.871,3.9264,3.8339,3.8525,71299,0
2009-10-13,3.8525,3.945,3.7875,3.8525,87075,0
2009-10-14,3.9173,3.9359,3.8248,3.8525,127875,0
2009-10-15,3.8061,3.9173,3.8061,3.8525,113185,0
2009-10-16,3.7971,3.8617,3.6951,3.732,96591,0
2009-10-19,3.7692,3.7692,3.5284,3.5284,138097,0
2009-10-20,3.5377,3.584,3.4821,3.5005,90120,0
2009-10-21,3.4914,3.7692,3.4821,3.5561,122512,0
2009-10-22,3.5561,3.5745,3.3894,3.5653,127678,0
2009-10-23,3.5745,3.6025,3.4173,3.4358,95980,0
2009-10-26,3.4264,3.5561,3.3339,3.4079,132449,0
2009-10-27,3.4173,3.4821,3.2507,3.2507,210290,0
2009-10-28,3.2321,3.2875,3.1117,3.1117,155884,0
2009-10-29,3.1581,3.1949,3.0374,3.1395,216606,0
2009-10-30,2.7782,2.9727,2.6209,2.7043,362810,0
2009-11-02,2.7318,2.769,2.5654,2.5746,192250,0
2009-11-03,2.5654,2.6117,2.5188,2.5746,125940,0
2009-11-04,2.5931,2.6672,2.5654,2.5654,127784,0
2009-11-05,2.6024,2.7507,2.5838,2.6949,164418,0
2009-11-06,2.6486,2.6949,2.6117,2.6301,93162,0
2009-11-09,2.6579,2.7597,2.6209,2.7412,134041,0
2009-11-10,2.7043,2.7507,2.5838,2.6301,123376,0
2009-11-11,2.6857,2.7043,2.5838,2.6394,106070,0
2009-11-12,2.6301,2.6486,2.4635,2.4912,221925,0
2009-11-13,2.5097,2.5559,2.4356,2.4912,176853,0
2009-11-16,2.5281,2.6024,2.5004,2.5654,127327,0
2009-11-17,2.5374,2.5746,2.4727,2.4727,177403,0
2009-11-18,2.4819,2.5654,2.4635,2.4819,154137,0
2009-11-19,2.4542,2.4819,2.38,2.38,143382,0
2009-11-20,2.3523,2.4447,2.0095,2.0929,2571508,0
2009-11-23,2.1762,2.1855,1.9817,2.0003,454227,0
2009-11-24,2.0191,2.1115,1.9817,2.0558,518510,0
2009-11-25,2.0558,2.139,2.0281,2.0653,255953,0
2009-11-27,1.9911,2.0836,1.9632,1.9911,118361,0
2009-11-30,2.0003,2.0929,1.8616,1.8892,566980,0
2009-12-01,1.9541,1.9817,1.8151,1.88,877816,0
2009-12-02,1.8892,1.9263,1.8705,1.8892,364072,0
2009-12-03,1.917,1.9355,1.8336,1.8892,262471,0
2009-12-04,1.9447,2.1207,1.917,2.0375,302984,0
2009-12-07,2.0281,2.139,2.0191,2.1207,278751,0
2009-12-08,2.1021,2.1021,2.0465,2.0744,162758,0
2009-12-09,2.0744,2.1301,2.0191,2.0653,168462,0
2009-12-10,2.0836,2.2597,2.0653,2.1577,383476,0
2009-12-11,2.2041,2.2781,2.1301,2.2411,225804,0
2009-12-14,2.2318,2.343,2.1948,2.343,347778,0
2009-12-15,2.3708,2.4262,2.2502,2.2502,319394,0
2009-12-16,2.2967,2.343,2.2318,2.2967,167153,0
2009-12-17,2.2781,2.2967,2.2133,2.2411,187318,0
2009-12-18,2.2318,2.3708,2.2041,2.2041,797832,0
2009-12-21,2.2318,2.3523,2.2318,2.3338,240128,0
2009-12-22,2.3338,2.38,2.2967,2.343,229918,0
2009-12-23,2.2875,2.3708,2.0375,2.0465,1084681,0
2009-12-24,2.0465,2.0465,1.9355,1.9911,251428,0
2009-12-28,1.9632,2.0465,1.843,1.9078,491738,0
2009-12-29,1.9078,1.917,1.843,1.8616,359764,0
2009-12-30,1.843,1.88,1.8151,1.8336,528976,0
2009-12-31,1.8983,1.8983,1.7874,1.8151,506877,0
2010-01-04,1.9541,2.1207,1.8336,2.1021,789434,0
2010-01-05,2.1021,2.1855,1.9817,2.1115,903566,0
2010-01-06,2.1485,2.306,2.1021,2.2502,706201,0
2010-01-07,2.2875,2.2875,2.1855,2.2502,414201,0
2010-01-08,2.2502,2.4912,2.2041,2.4078,680104,0
2010-01-11,2.7134,2.7507,2.3892,2.3892,1047238,0
2010-01-12,2.3523,2.5097,2.3523,2.4356,401287,0
2010-01-13,2.4727,2.5931,2.4262,2.5746,1155865,0
2010-01-14,2.5559,2.7043,2.5466,2.6117,724494,0
2010-01-15,2.7507,2.9172,2.5931,2.806,1194771,0
2010-01-19,2.769,2.9079,2.6949,2.9079,795565,0
2010-01-20,2.8617,2.9358,2.7597,2.8802,540540,0
2010-01-21,2.8986,2.9358,2.8154,2.8523,406064,0
2010-01-22,2.834,2.8895,2.7968,2.806,309116,0
2010-01-25,2.8431,2.8986,2.6949,2.7134,782843,0
2010-01-26,2.6857,2.6949,2.5654,2.5838,622221,0
2010-01-27,2.5746,2.6672,2.5746,2.6672,445603,0
2010-01-28,2.6764,2.6764,2.5097,2.5559,530531,0
2010-01-29,2.5654,2.6209,2.5188,2.5838,662418,0
2010-02-01,2.5931,2.5931,2.4542,2.5004,337839,0
2010-02-02,2.4912,2.5281,2.4172,2.4635,602604,0
2010-02-03,2.4542,2.6117,2.4542,2.5374,560315,0
2010-02-04,2.5097,2.5281,2.4447,2.4635,446881,0
2010-02-05,2.4172,2.5004,2.38,2.4635,560176,0
2010-02-08,2.4635,2.4635,2.4262,2.4356,428915,0
2010-02-09,2.5004,2.6486,2.4635,2.5654,1430978,0
2010-02-10,2.5654,2.871,2.5654,2.8523,1656522,0
2010-02-11,2.834,2.8523,2.6857,2.8244,387352,0
2010-02-12,2.7875,2.8986,2.7507,2.8986,465014,0
2010-02-16,2.9172,2.9633,2.7875,2.9633,665657,0
2010-02-17,2.9821,3.1302,2.9633,3.047,575527,0
2010-02-18,3.1302,3.4821,3.0095,3.4821,1173625,0
2010-02-19,3.4728,3.7971,3.0931,3.5377,1992940,0
2010-02-22,3.5653,3.6304,3.3339,3.3525,587984,0
2010-02-23,3.3617,3.4358,3.2875,3.4264,427634,0
2010-02-24,3.4358,3.4821,3.2228,3.2875,566582,0
2010-02-25,3.2321,3.2411,3.1395,3.2411,333993,0
2010-02-26,3.2507,3.3617,3.1023,3.3525,574432,0
2010-03-01,3.3711,3.5931,3.3617,3.5931,495531,0
2010-03-02,3.584,3.6857,3.4636,3.519,436291,0
2010-03-03,3.5377,3.6304,3.4264,3.584,395279,0
2010-03-04,3.5745,4.1951,3.5005,3.8248,1065608,0
2010-03-05,3.871,3.8897,3.732,3.8617,346180,0
2010-03-08,3.9264,4.2508,3.8897,4.1673,595359,0
2010-03-09,4.1581,4.2508,3.9638,4.0192,469625,0
2010-03-10,4.01,4.2508,4.01,4.1765,482104,0
2010-03-11,4.1765,4.2971,4.1024,4.1581,249088,0
2010-03-12,4.1673,4.1951,4.0747,4.1673,195256,0
2010-03-15,4.1488,4.1488,3.871,3.9543,435918,0
2010-03-16,3.9543,4.0377,3.8802,3.9264,184074,0
2010-03-17,3.9264,4.0656,3.9264,3.9727,182024,0
2010-03-18,4.0005,4.1858,3.9912,4.1024,226267,0
2010-03-19,4.1303,4.1488,3.8988,3.9264,673425,0
2010-03-22,3.9359,4.5656,3.9359,4.4822,530654,0
2010-03-23,4.5193,4.6306,4.3527,4.408,601595,0
2010-03-24,4.408,4.7044,4.3804,4.6306,622236,0
2010-03-25,4.6954,4.9359,4.6673,4.7973,813291,0
2010-03-26,4.8434,5.0007,4.8062,4.8619,456110,0
2010-03-29,4.8896,5.0007,4.8619,4.8896,280387,0
2010-03-30,4.9176,4.9544,4.7973,4.8804,322014,0
2010-03-31,4.8251,4.9916,4.7879,4.908,644596,0
2010-04-01,4.9455,5.0007,4.8804,4.9359,737667,0
2010-04-05,4.9916,5.3992,4.9268,5.3712,1562449,0
2010-04-06,5.3712,5.5103,5.2416,5.2694,768000,0
2010-04-07,5.2788,5.3897,5.2231,5.325,679781,0
2010-04-08,5.3157,5.5103,5.2325,5.5008,398696,0
2010-04-09,5.5287,5.6027,5.4268,5.5472,508033,0
2010-04-12,5.6307,5.7695,5.3992,5.76,591454,0
2010-04-13,5.7695,5.8434,5.6212,5.8434,413315,0
2010-04-14,5.8807,5.9269,5.7511,5.8623,428278,0
2010-04-15,5.8342,5.9083,5.3992,5.5472,592793,0
2010-04-16,5.4825,5.686,5.0936,5.2788,696892,0
2010-04-19,5.2325,5.4268,4.908,5.0936,611081,0
2010-04-20,5.1027,5.3526,5.1027,5.3434,425985,0
2010-04-21,5.3621,5.5287,5.2601,5.325,383632,0
2010-04-22,5.2231,5.6492,5.1954,5.5658,471118,0
2010-04-23,5.6027,5.8623,5.5103,5.8251,682058,0
2010-04-26,5.8623,6.1121,5.8623,5.8712,719637,0
2010-04-27,5.8712,5.8712,5.3712,5.4083,518839,0
2010-04-28,5.4455,5.5935,5.1121,5.1954,583098,0
2010-04-29,5.2045,5.5381,5.1676,5.4729,424345,0
2010-04-30,5.6584,5.6769,5.0286,5.0286,923381,0
2010-05-03,5.0471,5.1489,4.9544,5.0102,364372,0
2010-05-04,4.908,4.908,4.5287,4.6028,1066752,0
2010-05-05,4.5843,4.7138,4.4175,4.5843,468710,0
2010-05-06,4.5565,4.6121,3.7692,4.269,577113,0
2010-05-07,4.2508,4.3341,3.7043,4.0377,607882,0
2010-05-10,4.3248,4.5565,4.2971,4.4175,517099,0
2010-05-11,4.3065,4.5656,4.2601,4.5009,404855,0
2010-05-12,4.51,4.8896,4.51,4.8804,495327,0
2010-05-13,4.8434,4.9455,4.7044,4.7599,316762,0
2010-05-14,4.6954,4.6954,4.3619,4.4359,303954,0
2010-05-17,4.4822,4.5656,4.1211,4.2787,470724,0
2010-05-18,4.3619,4.4456,4.047,4.1303,396000,0
2010-05-19,4.0933,4.3989,4.01,4.3619,624406,0
2010-05-20,4.2878,4.4359,4.1396,4.2601,573608,0
2010-05-21,4.1581,4.4265,4.0656,4.3065,590455,0
2010-05-24,4.3156,4.4359,4.1396,4.1396,426722,0
2010-05-25,3.9912,4.0192,3.8432,3.9912,547746,0
2010-05-26,4.0747,4.3248,4.0747,4.1673,518632,0
2010-05-27,4.2971,4.4916,4.1488,4.4822,285143,0
2010-05-28,4.4543,4.6028,4.3989,4.4822,257767,0
2010-06-01,4.3804,4.4543,4.2046,4.4265,295758,0
2010-06-02,4.4456,4.6583,4.408,4.5843,357910,0
2010-06-03,4.6211,4.7044,4.5377,4.6121,199244,0
2010-06-04,4.408,4.5471,4.1119,4.1581,336433,0
2010-06-07,4.1765,4.1951,3.8248,3.871,452618,0
2010-06-08,3.8802,3.8897,3.5653,3.7138,739683,0
2010-06-09,3.7875,3.871,3.621,3.7043,463177,0
2010-06-10,3.7971,3.8525,3.6857,3.8525,1102118,0
2010-06-11,3.7784,4.0933,3.7784,4.01,492318,0
2010-06-14,4.0747,4.1396,3.871,3.9823,405496,0
2010-06-15,4.0005,4.2601,3.908,4.1673,681882,0
2010-06-16,4.0933,4.1673,3.9543,4.01,217087,0
2010-06-17,4.056,4.2046,3.908,4.1951,219332,0
2010-06-18,4.2228,4.3341,4.1488,4.2787,250194,0
2010-06-21,4.3804,4.4359,4.2508,4.2787,353493,0
2010-06-22,4.2878,4.3432,4.1488,4.1673,313404,0
2010-06-23,4.1396,4.2508,4.1119,4.1765,183635,0
2010-06-24,4.1211,4.1951,4.0747,4.1303,236584,0
2010-06-25,4.1488,4.3619,4.0933,4.3341,869538,0
2010-06-28,4.3156,4.5287,4.2601,4.4638,264382,0
2010-06-29,4.3341,4.3527,3.9359,3.9727,393439,0
2010-06-30,3.9912,4.1024,3.732,3.871,382351,0
2010-07-01,3.8802,3.9264,3.6579,3.8802,213872,0
2010-07-02,3.908,3.9359,3.7784,3.8617,251824,0
2010-07-06,3.9638,4.056,3.4079,3.4264,542045,0
2010-07-07,3.4358,3.6951,3.4358,3.6857,418623,0
2010-07-08,3.7506,3.8155,3.5097,3.6304,309148,0
2010-07-09,3.6304,3.8617,3.5931,3.8525,218962,0
2010-07-12,3.8432,3.8802,3.732,3.7875,173220,0
2010-07-13,3.8802,3.945,3.7875,3.9359,215938,0
2010-07-14,3.8988,3.9638,3.8617,3.871,233502,0
2010-07-15,3.8897,3.9173,3.7784,3.908,229049,0
2010-07-16,3.8525,3.8617,3.6951,3.7043,220781,0
2010-07-19,3.7138,3.7414,3.5653,3.6116,100785,0
2010-07-20,3.5377,3.8339,3.5377,3.8339,144640,0
2010-07-21,3.8988,3.8988,3.7138,3.7414,106209,0
2010-07-22,3.7971,3.8988,3.7692,3.8802,535084,0
2010-07-23,3.8988,3.9912,3.8248,3.9359,523598,0
2010-07-26,3.9359,4.084,3.8525,4.0656,329333,0
2010-07-27,4.1024,4.3804,4.0377,4.3065,360797,0
2010-07-28,4.2787,4.3341,4.1673,4.3156,347176,0
2010-07-29,4.3619,4.3619,4.0656,4.2046,314974,0
2010-07-30,4.0933,4.0933,3.6765,3.7414,1160879,0
2010-08-02,3.8248,3.908,3.7414,3.7971,430977,0
2010-08-03,3.7598,3.908,3.6765,3.7043,298992,0
2010-08-04,3.7043,3.7414,3.547,3.5561,645615,0
2010-08-05,3.547,3.5931,3.3617,3.3711,386082,0
2010-08-06,3.3154,3.445,3.269,3.3061,364285,0
2010-08-09,3.3339,3.4542,3.3339,3.3801,316530,0
2010-08-10,3.4173,3.6304,3.3894,3.519,453188,0
2010-08-11,3.4079,3.5284,3.3154,3.3154,332971,0
2010-08-12,3.2598,3.3711,3.2411,3.2969,219923,0
2010-08-13,3.2875,3.4821,3.2507,3.3617,401071,0
2010-08-16,3.3247,3.3617,3.2411,3.2875,205144,0
2010-08-17,3.3061,3.3989,3.2411,3.2598,243659,0
2010-08-18,3.2507,3.3711,3.1764,3.3061,323461,0
2010-08-19,3.269,3.3339,3.1859,3.2411,351261,0
2010-08-20,3.2228,3.2783,3.1117,3.2228,386498,0
2010-08-23,3.2507,3.269,3.056,3.056,145656,0
2010-08-24,3.0007,3.1673,2.9172,3.1023,446390,0
2010-08-25,3.056,3.1023,2.9544,3.0839,209161,0
2010-08-26,3.0931,3.2228,3.056,3.056,257047,0
2010-08-27,3.1208,3.1859,3.047,3.1581,158918,0
2010-08-30,3.1395,3.1859,3.047,3.047,124997,0
2010-08-31,3.0283,3.1581,2.9633,3.0283,336582,0
2010-09-01,3.1117,3.2044,3.0374,3.1486,288347,0
2010-09-02,3.1764,3.3894,3.1764,3.2969,389843,0
2010-09-03,3.4079,3.445,3.343,3.4173,242922,0
2010-09-07,3.4173,3.4173,3.2507,3.2783,199891,0
2010-09-08,3.2875,3.3801,3.2507,3.2598,135283,0
2010-09-09,3.3247,3.3989,3.2135,3.2228,168220,0
2010-09-10,3.2321,3.2969,3.1859,3.2044,102736,0
2010-09-13,3.2507,3.4264,3.2135,3.3711,478610,0
2010-09-14,3.3894,3.4079,3.2783,3.2875,371392,0
2010-09-15,3.2783,3.3894,3.2411,3.3617,368104,0
2010-09-16,3.343,3.3711,3.2969,3.3339,124450,0
2010-09-17,3.3989,3.5745,3.3989,3.4914,690053,0
2010-09-20,3.519,3.6951,3.4821,3.6765,343588,0
2010-09-21,3.6765,3.6765,3.5745,3.6304,444942,0
2010-09-22,3.5931,3.6488,3.5097,3.5745,441412,0
2010-09-23,3.519,3.5561,3.4636,3.5005,307448,0
2010-09-24,3.584,3.6488,3.5561,3.6304,231241,0
2010-09-27,3.6304,3.6765,3.5561,3.6488,166027,0
2010-09-28,3.6673,3.7043,3.5005,3.6673,245064,0
2010-09-29,3.6394,3.7043,3.5931,3.6857,320758,0
2010-09-30,3.7043,3.7414,3.6488,3.7138,618001,0
2010-10-01,3.7414,3.8432,3.7138,3.8061,312471,0
2010-10-04,3.7692,3.8525,3.7043,3.8155,285541,0
2010-10-05,3.8432,3.8988,3.7692,3.8988,318651,0
2010-10-06,3.8802,3.9264,3.8432,3.8617,394242,0
2010-10-07,3.8897,3.945,3.8248,3.9359,268115,0
2010-10-08,3.9173,4.0656,3.908,4.0656,333744,0
2010-10-11,4.0286,4.2228,3.8802,4.0933,401847,0
2010-10-12,4.084,4.1951,3.9173,4.1303,232148,0
2010-10-13,4.1488,4.3989,4.0933,4.3248,450767,0
2010-10-14,4.3341,4.4265,4.2228,4.3248,206713,0
2010-10-15,4.3989,4.4456,4.2325,4.3156,205524,0
2010-10-18,4.3341,4.3341,4.269,4.2971,196336,0
2010-10-19,4.2137,4.3156,4.0747,4.1396,126900,0
2010-10-20,4.1581,4.3248,4.0192,4.3156,195707,0
2010-10-21,4.3527,4.3897,4.2412,4.3065,269881,0
2010-10-22,4.3432,4.3712,4.2601,4.2971,84033,0
2010-10-25,4.3527,4.3619,4.2601,4.3065,115585,0
2010-10-26,4.2601,4.408,4.1673,4.3432,131350,0
2010-10-27,4.3065,4.3156,4.1211,4.1581,118554,0
2010-10-28,4.1951,4.2508,4.1119,4.1119,97310,0
2010-10-29,4.1024,4.2508,4.047,4.2228,191453,0
2010-11-01,4.2325,4.2412,3.945,4.0005,159477,0
2010-11-02,4.0377,4.1581,3.9823,4.1488,298194,0
2010-11-03,4.1488,4.1951,4.0933,4.1858,154182,0
2010-11-04,4.2508,4.4359,4.2228,4.4359,413991,0
2010-11-05,4.4638,4.7416,4.4638,4.6028,703387,0
2010-11-08,4.5843,4.6211,4.4916,4.6121,262777,0
2010-11-09,4.649,4.6769,4.3619,4.473,383637,0
2010-11-10,4.473,4.6395,4.2601,4.5748,507914,0
2010-11-11,4.6306,4.8528,4.4822,4.7416,763557,0
2010-11-12,4.6583,4.8156,4.3248,4.5565,387456,0
2010-11-15,4.6028,4.6673,4.4822,4.4822,269534,0
2010-11-16,4.4175,4.4822,4.3527,4.3989,497823,0
2010-11-17,4.4265,4.6306,4.3432,4.5931,271472,0
2010-11-18,4.6583,4.8619,4.6583,4.7879,499148,0
2010-11-19,4.7786,4.8896,4.649,4.8434,390304,0
2010-11-22,4.8062,5.0936,4.7509,4.9176,607285,0
2010-11-23,4.8528,4.9359,4.649,4.686,351706,0
2010-11-24,4.7695,4.8528,4.6211,4.6306,282691,0
2010-11-26,4.5931,4.7044,4.5656,4.6121,81891,0
2010-11-29,4.5931,4.686,4.5843,4.6395,319055,0
2010-11-30,4.5843,4.6121,4.4916,4.5748,296514,0
2010-12-01,4.6583,4.8434,4.6211,4.8156,403194,0
2010-12-02,4.834,4.9824,4.7416,4.7695,441772,0
2010-12-03,4.7323,4.8156,4.5748,4.7231,303166,0
2010-12-06,4.6954,4.7044,4.5843,4.6306,262505,0
2010-12-07,4.7231,4.8896,4.7231,4.7323,257862,0
2010-12-08,4.7231,4.7695,4.5471,4.5471,340439,0
2010-12-09,4.6211,4.6769,4.5193,4.5471,202093,0
2010-12-10,4.5748,4.6211,4.5287,4.6121,299218,0
2010-12-13,4.6583,4.6769,4.6306,4.6395,306874,0
2010-12-14,4.6769,4.6769,4.473,4.5009,212421,0
2010-12-15,4.473,4.51,4.3712,4.3897,301111,0
2010-12-16,4.3989,4.5656,4.3897,4.5565,300401,0
2010-12-17,4.5748,4.7599,4.51,4.7509,405769,0
2010-12-20,4.7323,4.7695,4.6769,4.6769,242008,0
2010-12-21,4.686,4.7879,4.6673,4.7416,194873,0
2010-12-22,4.7695,4.8251,4.5656,4.5843,338959,0
2010-12-23,4.5931,4.6954,4.5565,4.6211,157536,0
2010-12-27,4.6121,4.6306,4.5193,4.6028,165301,0
2010-12-28,4.5931,4.5931,4.4359,4.4359,222631,0
2010-12-29,4.4359,4.4359,4.3527,4.3527,194531,0
2010-12-30,4.3341,4.4265,4.3341,4.3619,204713,0
2010-12-31,4.2878,4.3527,4.2787,4.2878,268874,0
2011-01-03,4.3712,4.4638,4.2787,4.3712,437351,0
2011-01-04,4.3989,4.408,4.2228,4.3156,480510,0
2011-01-05,4.3156,4.3619,4.2878,4.3527,234230,0
2011-01-06,4.3619,4.4822,4.3248,4.3619,223903,0
2011-01-07,4.3897,4.5565,4.3527,4.5565,297442,0
2011-01-10,4.6028,5.0564,4.5843,4.9727,1119770,0
2011-01-11,5.0381,5.0381,4.834,4.9824,381546,0
2011-01-12,5.0471,5.0936,4.9176,5.0007,249244,0
2011-01-13,5.0102,5.0564,4.8991,4.908,225698,0
2011-01-14,4.9176,4.9176,4.8156,4.8619,161073,0
2011-01-18,4.8251,4.8251,4.5377,4.7138,828581,0
2011-01-19,4.7973,4.8156,4.6211,4.7138,299047,0
2011-01-20,4.6769,4.7879,4.5471,4.6673,310547,0
2011-01-21,4.7695,4.7695,4.649,4.649,118325,0
2011-01-24,4.6954,4.6954,4.5287,4.5377,214144,0
2011-01-25,4.4916,4.6121,4.4916,4.5287,146718,0
2011-01-26,4.5565,4.6395,4.4359,4.6306,126740,0
2011-01-27,4.6306,4.6395,4.5565,4.5843,101050,0
2011-01-28,4.5843,4.6028,4.2137,4.3527,880279,0
2011-01-31,4.408,4.4175,4.2878,4.3156,326458,0
2011-02-01,4.3897,4.4543,4.3248,4.4265,319584,0
2011-02-02,4.3897,4.4543,4.3432,4.3527,141891,0
2011-02-03,4.3619,4.3897,4.3065,4.3341,135676,0
2011-02-04,4.3248,4.3804,4.3065,4.3156,229722,0
2011-02-07,4.3341,4.4543,4.3248,4.4265,530980,0
2011-02-08,4.3989,4.51,4.3989,4.4822,188628,0
2011-02-09,4.4822,4.5193,4.4175,4.4359,136996,0
2011-02-10,4.3989,4.51,4.3804,4.5009,192731,0
2011-02-11,4.5009,4.7695,4.5009,4.6395,402375,0
2011-02-14,4.649,4.7509,4.6211,4.6211,246418,0
2011-02-15,4.6306,4.7323,4.6211,4.649,204689,0
2011-02-16,4.7138,4.7416,4.6769,4.7044,103394,0
2011-02-18,4.9176,4.9455,4.408,4.5009,913165,0
2011-02-22,4.4359,4.5931,4.3527,4.4456,526188,0
2011-02-23,4.4543,4.51,4.3432,4.4265,599807,0
2011-02-24,4.4265,4.5748,4.3619,4.5287,502432,0
2011-02-25,4.5748,4.6673,4.5471,4.6583,249723,0
2011-02-28,4.7044,4.7695,4.6121,4.6395,392665,0
2011-03-01,4.6583,4.6583,4.5193,4.5471,228364,0
2011-03-02,4.5565,4.5656,4.4638,4.5287,164417,0
2011-03-03,4.6211,4.6395,4.5009,4.6211,242347,0
2011-03-04,4.6121,4.6121,4.4916,4.5931,196590,0
2011-03-07,4.5843,4.7138,4.5193,4.5377,254831,0
2011-03-08,4.5193,4.6306,4.4916,4.5565,179134,0
2011-03-09,4.51,4.6028,4.51,4.5748,81736,0
2011-03-10,4.5656,4.5843,4.4822,4.5009,196731,0
2011-03-11,4.4543,4.5193,4.3989,4.5193,160272,0
2011-03-14,4.4359,4.4916,4.3619,4.4456,129698,0
2011-03-15,4.3065,4.4175,4.2878,4.408,203358,0
2011-03-16,4.4175,4.4916,4.2971,4.2971,189966,0
2011-03-17,4.3897,4.3897,4.269,4.3804,190113,0
2011-03-18,4.3989,4.3989,4.2787,4.3989,301455,0
2011-03-21,4.408,4.51,4.408,4.5009,166931,0
2011-03-22,4.5009,4.5843,4.4543,4.5748,203997,0
2011-03-23,4.5193,4.5931,4.51,4.5471,162227,0
2011-03-24,4.5748,4.6769,4.5565,4.6673,176466,0
2011-03-25,4.51,4.7509,4.5009,4.6583,147684,0
2011-03-28,4.8991,4.8991,4.5656,4.6306,165421,0
2011-03-29,4.6306,4.7323,4.6211,4.649,129425,0
2011-03-30,4.6395,4.7231,4.6028,4.7231,149763,0
2011-03-31,4.649,4.8062,4.6395,4.7786,181863,0
2011-04-01,4.6583,4.8062,4.6306,4.6395,125121,0
2011-04-04,4.7231,4.7695,4.5656,4.7323,266055,0
2011-04-05,4.7138,4.7231,4.6583,4.686,94896,0
2011-04-06,4.6769,4.8528,4.6769,4.7786,253718,0
2011-04-07,4.7695,4.8528,4.6583,4.7599,241676,0
2011-04-08,4.7879,4.7879,4.6211,4.6673,214050,0
2011-04-11,4.6583,4.6673,4.5471,4.6028,162719,0
2011-04-12,4.5656,4.6673,4.5377,4.5656,110256,0
2011-04-13,4.5843,4.6583,4.4916,4.5565,125319,0
2011-04-14,4.5471,4.6028,4.51,4.5931,69379,0
2011-04-15,4.5009,4.6673,4.5009,4.649,226778,0
2011-04-18,4.5748,4.6211,4.5193,4.5377,171561,0
2011-04-19,4.5656,4.5843,4.5009,4.5471,96650,0
2011-04-20,4.6395,4.7416,4.5748,4.6954,137309,0
2011-04-21,4.7231,4.7323,4.6028,4.6306,72279,0
2011-04-25,4.6121,4.6769,4.6121,4.6211,68544,0
2011-04-26,4.6395,4.7973,4.6395,4.7138,186804,0
2011-04-27,4.7138,4.7509,4.5931,4.649,89731,0
2011-04-28,4.649,4.6769,4.5656,4.6395,95614,0
2011-04-29,4.7695,4.7695,4.4916,4.5471,283030,0
2011-05-02,4.5748,4.6395,4.4916,4.5377,152777,0
2011-05-03,4.5377,4.5748,4.4638,4.5377,176884,0
2011-05-04,4.5377,4.6583,4.4822,4.6121,253785,0
2011-05-05,4.5471,4.649,4.51,4.5471,170155,0
2011-05-06,4.6028,4.6306,4.5471,4.5843,118928,0
2011-05-09,4.5931,4.6028,4.5565,4.6028,72919,0
2011-05-10,4.6121,4.6395,4.6028,4.6395,63081,0
2011-05-11,4.6211,4.6395,4.5843,4.6211,159469,0
2011-05-12,4.5843,4.7231,4.5748,4.649,253587,0
2011-05-13,4.649,4.7231,4.5471,4.5656,139713,0
2011-05-16,4.5565,4.6121,4.5377,4.5471,174597,0
2011-05-17,4.5656,4.6583,4.5377,4.5843,306762,0
2011-05-18,4.5843,4.6954,4.5656,4.6028,93939,0
2011-05-19,4.6211,4.7786,4.6028,4.6673,196105,0
2011-05-20,4.6583,4.7044,4.6211,4.6395,139829,0
2011-05-23,4.6211,4.7138,4.5656,4.6306,774632,0
2011-05-24,4.6583,4.6583,4.5843,4.6395,127051,0
2011-05-25,4.5931,4.6954,4.5931,4.6673,208949,0
2011-05-26,4.6306,4.8062,4.6306,4.7786,261729,0
2011-05-27,4.8156,4.8804,4.7323,4.834,273410,0
2011-05-31,4.8619,4.9824,4.8528,4.9544,387254,0
2011-06-01,4.8528,5.0007,4.8062,4.8156,192090,0
2011-06-02,4.8156,4.8619,4.7138,4.8062,126702,0
2011-06-03,4.7695,4.7695,4.649,4.686,301974,0
2011-06-06,4.7044,4.8156,4.6583,4.7323,307782,0
2011-06-07,4.7695,4.8619,4.7323,4.7416,121536,0
2011-06-08,4.8062,4.8062,4.6769,4.7879,182282,0
2011-06-09,4.8156,4.908,4.7695,4.8619,143372,0
2011-06-10,4.8619,4.9359,4.7599,4.9268,226457,0
2011-06-13,4.9544,5.2788,4.9176,5.2139,737301,0
2011-06-14,5.2788,5.3157,5.0748,5.1489,481177,0
2011-06-15,5.1211,5.2509,5.0841,5.1211,307370,0
2011-06-16,5.1211,5.2325,5.0658,5.1584,330606,0
2011-06-17,5.2139,5.4361,5.1211,5.1768,446468,0
2011-06-20,5.1954,5.3526,5.0286,5.0841,343582,0
2011-06-21,5.1027,5.1211,5.0102,5.1027,354562,0
2011-06-22,5.0841,5.2139,5.0102,5.0381,178474,0
2011-06-23,4.964,5.1211,4.8804,5.1027,183583,0
2011-06-24,5.1398,5.1398,5.0007,5.0286,1827645,0
2011-06-27,5.0658,5.2231,5.0286,5.1861,651302,0
2011-06-28,5.2231,5.325,5.1398,5.1861,495759,0
2011-06-29,5.1954,5.2139,4.9916,5.0193,522791,0
2011-06-30,5.0658,5.2325,4.964,5.1954,343164,0
2011-07-01,5.1954,5.4455,5.1489,5.4455,368097,0
2011-07-05,5.4729,5.8623,5.3621,5.8342,1061907,0
2011-07-06,5.7973,6.1309,5.6584,6.0288,741800,0
2011-07-07,6.0568,6.1121,6.0197,6.0845,431446,0
2011-07-08,5.8712,5.9734,5.8066,5.9269,247957,0
2011-07-11,6.1029,6.2141,5.9083,5.9457,1032198,0
2011-07-12,5.9457,6.1398,5.8807,6.1309,431937,0
2011-07-13,6.1956,6.5659,6.1586,6.4642,1095731,0
2011-07-14,6.5473,6.5752,6.2141,6.3807,480980,0
2011-07-15,6.3992,6.455,6.1398,6.2141,446734,0
2011-07-18,6.1586,6.2602,5.9734,5.9734,595782,0
2011-07-19,6.0935,6.2602,6.0101,6.0197,526369,0
2011-07-20,6.0288,6.1398,5.9919,6.0101,219134,0
2011-07-21,6.1493,6.1493,6.0197,6.0752,309230,0
2011-07-22,6.0658,6.0845,5.9639,6.0101,194004,0
2011-07-25,6.001,6.0101,5.9269,5.9639,137669,0
2011-07-26,5.9822,6.0197,5.7511,5.8992,213975,0
2011-07-27,5.8342,5.8898,5.5844,5.6953,358814,0
2011-07-28,5.6492,5.8434,5.4455,5.464,460815,0
2011-07-29,5.2971,5.3434,5.0748,5.325,705755,0
2011-08-01,5.4175,5.5472,5.3434,5.4825,488045,0
2011-08-02,5.4083,5.4729,5.1584,5.1584,478474,0
2011-08-03,5.1954,5.4268,5.0471,5.4083,269303,0
2011-08-04,5.325,5.3526,4.8991,4.9176,630182,0
2011-08-05,5.0007,5.1584,4.7695,4.9359,348893,0
2011-08-08,4.7973,4.8896,4.3527,4.3527,792303,0
2011-08-09,4.473,4.8156,4.4456,4.8062,955016,0
2011-08-10,4.6769,4.7599,4.5193,4.5377,580407,0
2011-08-11,4.5748,4.7695,4.5193,4.7044,378015,0
2011-08-12,4.7509,4.7509,4.6028,4.7044,231089,0
2011-08-15,4.7599,4.7786,4.6395,4.7786,202076,0
2011-08-16,4.6954,4.7323,4.5843,4.6395,240756,0
2011-08-17,4.6583,4.7695,4.4456,4.6028,161284,0
2011-08-18,4.473,4.5009,4.1488,4.2046,484992,0
2011-08-19,3.9823,4.3341,3.9543,4.0656,467203,0
2011-08-22,4.1858,4.3341,4.0933,4.3156,519955,0
2011-08-23,4.3527,4.4822,4.2046,4.4638,206357,0
2011-08-24,4.4638,4.5377,4.2971,4.51,113450,0
2011-08-25,4.5377,4.6395,4.269,4.2971,256454,0
2011-08-26,4.2787,4.5471,4.2787,4.4359,257500,0
2011-08-29,4.5193,4.7231,4.4456,4.7231,187287,0
2011-08-30,4.649,4.7323,4.5843,4.6769,111124,0
2011-08-31,4.7138,5.0102,4.6769,4.8991,419563,0
2011-09-01,4.8804,4.8804,4.5656,4.6211,284538,0
2011-09-02,4.5377,4.5377,4.2601,4.3065,321632,0
2011-09-06,4.1673,4.269,4.0656,4.1765,557523,0
2011-09-07,4.269,4.5748,4.2412,4.473,263370,0
2011-09-08,4.4638,4.5471,4.3712,4.408,170865,0
2011-09-09,4.3341,4.4359,4.2137,4.3156,260673,0
2011-09-12,4.2228,4.4916,4.1765,4.4822,228831,0
2011-09-13,4.3989,4.5377,4.3989,4.51,204139,0
2011-09-14,4.5656,4.5656,4.3897,4.473,239614,0
2011-09-15,4.5287,4.5931,4.4265,4.5287,177064,0
2011-09-16,4.6028,4.6028,4.51,4.5748,699909,0
2011-09-19,4.473,4.6211,4.3989,4.5565,91705,0
2011-09-20,4.473,4.5843,4.3065,4.3156,269115,0
2011-09-21,4.3065,4.4456,4.2228,4.2325,248494,0
2011-09-22,4.084,4.2971,4.0747,4.269,372285,0
2011-09-23,4.2971,4.3527,4.1488,4.2601,205146,0
2011-09-26,4.3065,4.4916,4.2601,4.473,142952,0
2011-09-27,4.5656,4.6028,4.3712,4.4456,187107,0
2011-09-28,4.4265,4.5656,4.1673,4.1765,283561,0
2011-09-29,4.3248,4.4456,3.9543,4.1951,270172,0
2011-09-30,4.1024,4.1581,3.9359,3.9727,259613,0
2011-10-03,3.9264,4.0377,3.6116,3.6394,595968,0
2011-10-04,3.5931,4.0005,3.5097,4.0005,458356,0
2011-10-05,4.0286,4.0656,3.8617,3.9264,208168,0
2011-10-06,3.9264,4.0005,3.871,3.908,305133,0
2011-10-07,4.0192,4.0656,3.8061,3.8339,233772,0
2011-10-10,3.9359,4.5931,3.9359,4.4359,426985,0
2011-10-11,4.3804,4.4638,4.1673,4.4456,218312,0
2011-10-12,4.3989,4.5193,4.3527,4.4265,200539,0
2011-10-13,4.3804,4.5471,4.3804,4.5377,115179,0
2011-10-14,4.5931,4.5931,4.4456,4.5471,128165,0
2011-10-17,4.3897,4.5193,4.2878,4.3341,188602,0
2011-10-18,4.3432,4.3897,4.2137,4.2878,235996,0
2011-10-19,4.2787,4.3619,4.0747,4.0933,183188,0
2011-10-20,4.084,4.2046,4.0192,4.0933,286824,0
2011-10-21,4.2508,4.2508,4.0933,4.2046,198398,0
2011-10-24,4.1858,4.3989,4.1858,4.3897,196250,0
2011-10-25,4.3341,4.3897,4.1858,4.2601,159059,0
2011-10-26,4.3619,4.51,4.0747,4.4916,238213,0
2011-10-27,4.6306,4.6306,4.3897,4.5748,349554,0
2011-10-28,4.5377,4.5748,4.4638,4.51,211120,0
2011-10-31,4.4359,4.4916,4.3527,4.3712,226847,0
2011-11-01,4.1951,4.4456,4.1951,4.2508,261244,0
2011-11-02,4.4175,4.5565,4.3432,4.4822,277200,0
2011-11-03,4.5565,4.649,4.3341,4.6395,249065,0
2011-11-04,4.5748,4.6306,4.4916,4.6121,98953,0
2011-11-07,4.5931,4.7973,4.5931,4.7044,214907,0
2011-11-08,4.7509,5.0193,4.7138,4.9824,387898,0
2011-11-09,4.7323,4.8528,4.686,4.6954,232563,0
2011-11-10,4.7509,4.8062,4.6121,4.6954,260014,0
2011-11-11,4.7509,4.834,4.7323,4.7509,135317,0
2011-11-14,4.7231,4.7509,4.4456,4.649,136638,0
2011-11-15,4.6211,4.7231,4.4916,4.7138,134881,0
2011-11-16,4.6673,4.7695,4.4456,4.6673,144862,0
2011-11-17,4.6395,4.6769,4.51,4.5565,157778,0
2011-11-18,4.5656,4.6673,4.2787,4.6395,137790,0
2011-11-21,4.5287,4.5287,4.3804,4.3804,153792,0
2011-11-22,4.3897,4.4822,4.3341,4.3527,119001,0
2011-11-23,4.3065,4.3989,4.1396,4.1581,179608,0
2011-11-25,4.1211,4.2325,4.1211,4.2046,70905,0
2011-11-28,4.3619,4.4638,4.1951,4.3156,203590,0
2011-11-29,4.3248,4.3248,4.2137,4.269,96149,0
2011-11-30,4.4916,4.6121,4.3065,4.5931,249993,0
2011-12-01,4.5565,4.5931,4.3065,4.3248,147856,0
2011-12-02,4.408,4.51,4.3712,4.4359,103748,0
2011-12-05,4.5193,4.5843,4.408,4.5287,136752,0
2011-12-06,4.5193,4.5193,4.3156,4.3989,131797,0
2011-12-07,4.408,4.6121,4.3712,4.5931,174959,0
2011-12-08,4.5193,4.5748,4.3804,4.408,117960,0
2011-12-09,4.4265,4.7509,4.408,4.7138,354905,0
2011-12-12,4.6395,4.7879,4.5656,4.7695,145639,0
2011-12-13,4.8062,4.8434,4.6306,4.6954,174223,0
2011-12-14,4.6306,4.6673,4.408,4.6583,159317,0
2011-12-15,4.7138,4.7231,4.5287,4.6673,113647,0
2011-12-16,4.7695,4.9268,4.6954,4.7509,451669,0
2011-12-19,4.7973,5.1768,4.7416,4.7973,319840,0
2011-12-20,4.834,5.1027,4.8062,5.0471,267633,0
2011-12-21,5.0007,5.0471,4.908,5.0286,113251,0
2011-12-22,5.0564,5.1398,4.8062,5.1027,135040,0
2011-12-23,5.1305,5.1305,5.0007,5.0841,46434,0
2011-12-27,5.0471,5.1211,4.9916,5.1121,68441,0
2011-12-28,5.0936,5.0936,4.8251,4.834,80511,0
2011-12-29,4.8062,4.9455,4.7323,4.7786,112744,0
2011-12-30,4.7695,4.7695,4.5931,4.6028,184221,0
2012-01-03,4.7599,4.9359,4.6954,4.8528,167399,0
2012-01-04,4.8062,5.0381,4.7786,4.9455,157435,0
2012-01-05,4.8991,5.0841,4.8804,5.0286,177394,0
2012-01-06,5.0193,5.0841,4.9359,5.0007,116661,0
2012-01-09,5.0193,5.0381,4.9359,5.0193,141078,0
2012-01-10,5.0658,5.0658,4.9455,5.0286,128638,0
2012-01-11,4.9916,5.0564,4.908,5.0286,142943,0
2012-01-12,5.0471,5.6121,5.0471,5.5103,488316,0
2012-01-13,5.464,5.6307,5.4455,5.5472,438922,0
2012-01-17,5.5935,5.6397,5.5287,5.6212,201149,0
2012-01-18,5.6121,5.7325,5.5658,5.7138,159409,0
2012-01-19,5.7325,5.8992,5.7325,5.7789,203757,0
2012-01-20,5.7415,5.8251,5.686,5.7973,106780,0
2012-01-23,5.7973,5.8807,5.7511,5.8251,118531,0
2012-01-24,5.7879,5.8434,5.6953,5.7879,186194,0
2012-01-25,5.7511,5.8807,5.7233,5.8712,85521,0
2012-01-26,5.8712,6.0197,5.8342,6.0197,148184,0
2012-01-27,5.9639,6.0197,5.9359,5.9919,147931,0
2012-01-30,5.9546,5.9546,5.8712,5.9177,133914,0
2012-01-31,5.9639,5.9734,5.6121,5.7138,317906,0
2012-02-01,5.7789,5.8623,5.7047,5.8434,339229,0
2012-02-02,5.9359,6.0197,5.8528,5.9639,182509,0
2012-02-03,6.0197,6.0197,5.8623,5.9269,292374,0
2012-02-06,5.9177,5.9269,5.76,5.7879,153198,0
2012-02-07,5.7789,5.8342,5.7325,5.7789,241929,0
2012-02-08,5.8159,5.8159,5.6027,5.6492,301623,0
2012-02-09,5.686,5.7325,5.5381,5.5566,123572,0
2012-02-10,5.5658,5.7973,5.5193,5.7047,266579,0
2012-02-13,5.4545,5.8251,5.4455,5.7511,190949,0
2012-02-14,5.686,5.76,5.6027,5.7325,83582,0
2012-02-15,5.7511,5.7973,5.5658,5.575,117163,0
2012-02-16,5.5381,5.8342,5.5381,5.76,165844,0
2012-02-17,5.8066,5.8434,5.5844,5.8159,147564,0
2012-02-21,5.6675,5.9457,5.6675,5.8159,196394,0
2012-02-22,5.7879,5.8342,5.6675,5.6675,278968,0
2012-02-23,5.7415,5.9083,5.686,5.8992,182238,0
2012-02-24,5.9269,5.9639,5.8251,5.8528,126580,0
2012-02-27,5.8342,5.8898,5.7695,5.8159,120349,0
2012-02-28,5.8528,5.8992,5.8159,5.8251,215472,0
2012-02-29,5.8623,5.9269,5.7695,5.7695,150410,0
2012-03-01,5.8251,5.8807,5.7695,5.7789,128923,0
2012-03-02,5.8623,5.9269,5.5566,5.6397,154678,0
2012-03-05,5.6212,5.7415,5.6027,5.7138,103229,0
2012-03-06,5.686,5.686,5.5935,5.6027,136982,0
2012-03-07,5.6492,5.76,5.6307,5.76,85357,0
2012-03-08,5.8623,5.8623,5.6397,5.8159,113050,0
2012-03-09,5.8992,6.3439,5.7879,6.2141,535415,0
2012-03-12,6.2882,6.4178,6.1493,6.3807,247146,0
2012-03-13,6.4364,6.5659,6.4269,6.5473,331087,0
2012-03-14,6.4086,6.5752,6.2882,6.4364,136251,0
2012-03-15,6.4364,6.5845,6.4364,6.5567,335370,0
2012-03-16,6.5752,6.6215,6.4364,6.5288,252871,0
2012-03-19,6.5473,6.7605,6.5105,6.7512,283294,0
2012-03-20,6.7141,6.7605,6.6494,6.6678,194799,0
2012-03-21,6.7141,6.7605,6.6308,6.6865,117511,0
2012-03-22,6.6584,6.8066,6.64,6.7696,357443,0
2012-03-23,6.7512,6.7882,6.6865,6.7789,136708,0
2012-03-26,6.8993,7.0381,6.8715,7.0381,202940,0
2012-03-27,7.0661,7.0936,6.9086,7.0381,175482,0
2012-03-28,7.075,7.1309,6.9455,7.0198,149274,0
2012-03-29,6.964,7.0845,6.7605,7.0661,232855,0
2012-03-30,7.1123,7.1678,6.9919,7.0289,176981,0
2012-04-02,7.0289,7.0475,6.8623,6.964,290818,0
2012-04-03,6.9826,7.0936,6.8159,6.9271,384866,0
2012-04-04,6.8159,6.9735,6.7327,6.8437,217773,0
2012-04-05,6.8715,6.8993,6.6956,6.7696,330701,0
2012-04-09,6.677,6.7696,6.5936,6.6584,381143,0
2012-04-10,6.6678,6.853,6.5567,6.5752,286116,0
2012-04-11,6.6308,6.8993,6.6029,6.8901,203205,0
2012-04-12,6.8809,7.0936,6.7141,6.9366,167256,0
2012-04-13,6.8901,6.9455,6.7512,6.9178,199869,0
2012-04-16,6.9178,7.075,6.8345,6.8345,147206,0
2012-04-17,6.9178,6.9455,6.7696,6.8715,107261,0
2012-04-18,6.8715,6.9366,6.8066,6.853,118301,0
2012-04-19,6.853,6.8901,6.64,6.6865,111108,0
2012-04-20,6.853,6.853,6.6029,6.677,108922,0
2012-04-23,6.5936,6.5936,6.4454,6.5659,199690,0
2012-04-24,6.6029,6.7418,6.4826,6.6678,150617,0
2012-04-25,6.7327,6.7975,6.6584,6.705,121492,0
2012-04-26,6.6865,6.7512,6.6308,6.7233,109525,0
2012-04-27,6.7233,6.7233,6.39,6.6584,184985,0
2012-04-30,6.6215,6.6215,6.3807,6.4086,223392,0
2012-05-01,6.4732,6.6584,6.1769,6.2049,355818,0
2012-05-02,6.1309,6.2882,6.0935,6.2419,189292,0
2012-05-03,6.2141,6.2234,5.8992,5.9734,265994,0
2012-05-04,6.0658,6.1586,6.0197,6.0197,226958,0
2012-05-07,6.0197,6.1493,6.0101,6.0197,166340,0
2012-05-08,5.9639,6.1121,5.9177,5.9734,185471,0
2012-05-09,5.9269,6.0101,5.8807,5.9734,140928,0
2012-05-10,6.0197,6.0935,5.9269,6.0568,143389,0
2012-05-11,5.9919,6.1214,5.9919,6.0473,125628,0
2012-05-14,5.9546,6.0101,5.9269,5.9269,178657,0
2012-05-15,5.9177,5.9734,5.8528,5.9546,171793,0
2012-05-16,5.9734,6.1029,5.9639,6.0197,267784,0
2012-05-17,6.0568,6.1586,5.8159,5.8342,271482,0
2012-05-18,5.8159,6.0382,5.7415,5.7695,260895,0
2012-05-21,5.7789,6.001,5.7695,5.9822,186293,0
2012-05-22,5.9919,6.0197,5.8623,5.9177,159458,0
2012-05-23,5.8066,5.9639,5.7511,5.9083,106128,0
2012-05-24,5.9269,5.9546,5.8159,5.9457,157430,0
2012-05-25,5.9269,6.0658,5.9083,6.0288,187659,0
2012-05-29,6.0568,6.1863,5.9639,6.1769,119521,0
2012-05-30,6.1214,6.1309,6.0473,6.0752,152374,0
2012-05-31,6.0568,6.1309,5.9822,6.0752,426452,0
2012-06-01,5.9177,6.0935,5.8066,5.8251,299313,0
2012-06-04,5.8528,5.9269,5.575,5.686,207643,0
2012-06-05,5.6307,5.686,5.5566,5.6675,210316,0
2012-06-06,5.6953,5.8528,5.6953,5.8342,231235,0
2012-06-07,5.8898,5.9457,5.5935,5.7233,220659,0
2012-06-08,5.6953,5.9083,5.6212,5.8898,149008,0
2012-06-11,6.001,6.1956,5.7325,5.7325,218521,0
2012-06-12,5.7511,5.9177,5.7511,5.8159,104914,0
2012-06-13,5.7789,5.8623,5.6675,5.7138,180877,0
2012-06-14,5.7138,5.9919,5.6121,5.8992,165070,0
2012-06-15,5.8898,5.9457,5.8251,5.9083,169099,0
2012-06-18,5.8712,5.9269,5.7415,5.7789,90743,0
2012-06-19,5.8066,5.9546,5.76,5.9457,107913,0
2012-06-20,5.9359,5.9359,5.6675,5.8066,188403,0
2012-06-21,5.7695,5.7695,5.5566,5.6584,196674,0
2012-06-22,5.575,5.7879,5.575,5.6953,1285246,0
2012-06-25,5.6397,5.8066,5.6121,5.8066,178939,0
2012-06-26,5.7789,5.8342,5.7047,5.8159,69729,0
2012-06-27,5.8342,5.8342,5.7511,5.7973,137548,0
2012-06-28,5.7325,5.8159,5.6769,5.7879,107537,0
2012-06-29,5.8342,6.1121,5.7973,6.1121,167796,0
2012-07-02,6.1121,6.2141,6.0845,6.2141,255119,0
2012-07-03,6.2049,6.251,6.1121,6.2141,75684,0
2012-07-05,6.1769,6.4086,6.1121,6.39,123821,0
2012-07-06,6.2976,6.3807,6.1863,6.2602,158699,0
2012-07-09,6.2325,6.2787,6.1398,6.2141,140208,0
2012-07-10,6.2787,6.2882,6.1677,6.1956,96650,0
2012-07-11,6.2141,6.2602,6.0935,6.1586,105598,0
2012-07-12,6.0935,6.1029,5.9734,6.0845,149060,0
2012-07-13,6.0845,6.3064,6.0845,6.1214,118680,0
2012-07-16,6.0845,6.1863,6.0197,6.0382,114568,0
2012-07-17,6.0658,6.0845,5.9734,6.0382,158012,0
2012-07-18,6.0101,6.1398,5.9457,6.1398,217389,0
2012-07-19,6.1398,6.1398,6.0197,6.0658,82953,0
2012-07-20,6.001,6.001,5.76,5.8159,155318,0
2012-07-23,5.686,5.76,5.6307,5.6584,114109,0
2012-07-24,5.6769,5.6769,5.3526,5.3806,196810,0
2012-07-25,5.4175,5.5287,5.2971,5.3343,314130,0
2012-07-26,5.3992,5.4545,5.2325,5.325,505924,0
2012-07-27,5.7415,6.2976,5.7233,6.2049,648220,0
2012-07-30,6.251,6.3439,5.9639,6.0568,341545,0
2012-07-31,6.0473,6.2602,6.0101,6.2234,148011,0
2012-08-01,6.2697,6.3064,6.1214,6.1398,151001,0
2012-08-02,6.1029,6.1863,6.0197,6.0752,152377,0
2012-08-03,6.1863,6.2976,6.1121,6.2049,126156,0
2012-08-06,6.1863,6.2419,6.0845,6.1121,214510,0
2012-08-07,6.1677,6.3343,6.0845,6.3064,153477,0
2012-08-08,6.2787,6.3992,6.2787,6.3528,107904,0
2012-08-09,6.3252,6.3992,6.2882,6.3528,68770,0
2012-08-10,6.3622,6.3992,6.1398,6.1769,42167,0
2012-08-13,6.1863,6.1863,5.9409,6.0382,72838,0
2012-08-14,6.0935,6.1309,5.9457,5.9822,98573,0
2012-08-15,5.9457,6.0658,5.9457,6.0382,82639,0
2012-08-16,6.0101,6.0473,5.8898,6.0197,89745,0
2012-08-17,5.9919,6.0382,5.9919,6.0288,74185,0
2012-08-20,6.0288,6.0288,5.8712,5.9269,130176,0
2012-08-21,5.9177,5.9457,5.7325,5.76,206320,0
2012-08-22,5.7695,5.8066,5.6953,5.7233,211711,0
2012-08-23,5.6953,5.7164,5.5472,5.5472,345288,0
2012-08-24,5.5287,5.6307,5.5193,5.6212,126742,0
2012-08-27,5.6397,5.6492,5.6121,5.6212,211866,0
2012-08-28,5.6027,5.7325,5.5935,5.7138,199879,0
2012-08-29,5.7138,5.7789,5.6769,5.7325,98636,0
2012-08-30,5.7047,5.7138,5.6397,5.6769,48902,0
2012-08-31,5.7047,5.7415,5.6121,5.6675,105674,0
2012-09-04,5.6953,5.8898,5.686,5.8528,183943,0
2012-09-05,5.8342,5.9639,5.6675,5.9359,174317,0
2012-09-06,6.001,6.0568,5.9177,5.9734,173351,0
2012-09-07,6.0101,6.0101,5.9083,5.9546,155800,0
2012-09-10,5.9734,6.0473,5.9083,5.9639,109573,0
2012-09-11,5.9822,6.0473,5.9546,6.0101,100131,0
2012-09-12,6.0288,6.0288,5.9269,6.001,106849,0
2012-09-13,5.9919,6.1586,5.9639,6.0845,120662,0
2012-09-14,6.1309,6.1956,5.9822,6.1309,192403,0
2012-09-17,6.0935,6.1309,5.9457,6.1214,169313,0
2012-09-18,6.1121,6.2234,6.0474,6.1956,115431,0
2012-09-19,6.1956,6.2787,6.0473,6.0935,215452,0
2012-09-20,6.0382,6.0935,5.9734,6.0658,56701,0
2012-09-21,6.1586,6.1586,5.8528,6.0935,354377,0
2012-09-24,6.0568,6.2049,6.0473,6.0935,76094,0
2012-09-25,6.1214,6.1863,5.9457,5.9822,128994,0
2012-09-26,6.0101,6.0101,5.9083,5.9546,85153,0
2012-09-27,5.9734,6.0101,5.9083,5.9359,68908,0
2012-09-28,5.8898,5.9734,5.7879,5.9171,77304,0
2012-10-01,5.9919,6.1214,5.9269,6.0845,110973,0
2012-10-02,6.0845,6.1863,6.0197,6.1586,176726,0
2012-10-03,6.1493,6.251,6.0473,6.1769,137855,0
2012-10-04,6.2141,6.2418,6.0568,6.1398,104444,0
2012-10-05,6.1493,6.1677,5.8623,5.9083,82667,0
2012-10-08,5.8898,6.0197,5.7138,5.9457,79512,0
2012-10-09,5.9639,5.9822,5.8623,5.9634,99084,0
2012-10-10,5.9639,6.0101,5.8992,5.9457,50542,0
2012-10-11,5.9269,5.9269,5.8251,5.8434,125221,0
2012-10-12,5.8342,5.8898,5.7879,5.7973,87034,0
2012-10-15,5.8066,5.9083,5.7833,5.8898,110821,0
2012-10-16,5.9457,5.9457,5.8992,5.9177,64392,0
2012-10-17,5.9457,6.0658,5.9083,6.0197,72870,0
2012-10-18,6.0288,6.051,5.8992,5.9269,71102,0
2012-10-19,5.8623,5.8623,5.7233,5.7695,173550,0
2012-10-22,5.7415,5.7695,5.6675,5.7233,139498,0
2012-10-23,5.6675,5.7879,5.6027,5.76,84424,0
2012-10-24,5.7695,5.8066,5.6953,5.7973,78141,0
2012-10-25,5.8623,5.8623,5.7789,5.8528,123235,0
2012-10-26,5.8342,5.8434,5.7789,5.8342,164652,0
2012-10-31,5.8898,6.1817,5.8807,6.1586,148823,0
2012-11-01,6.1863,6.39,6.0197,6.3528,241672,0
2012-11-02,6.3528,6.4732,6.2325,6.39,177039,0
2012-11-05,6.39,6.5288,6.3528,6.4826,297369,0
2012-11-06,6.4919,6.64,6.4642,6.5659,232772,0
2012-11-07,6.455,6.5845,6.2419,6.4364,176363,0
2012-11-08,6.4086,6.4131,6.1398,6.1769,190717,0
2012-11-09,6.1677,6.3528,6.0935,6.251,160545,0
2012-11-12,6.2602,6.39,6.2602,6.3439,145866,0
2012-11-13,6.2882,6.4178,6.2882,6.3715,226628,0
2012-11-14,6.3715,6.4732,6.251,6.3715,337584,0
2012-11-15,6.3528,6.455,6.2787,6.4364,270196,0
2012-11-16,6.4086,6.4826,6.2234,6.2787,155709,0
2012-11-19,6.3064,6.4642,6.2976,6.4642,136218,0
2012-11-20,6.4269,6.6029,6.3064,6.5659,145563,0
2012-11-21,6.5845,6.64,6.5105,6.6308,121790,0
2012-11-23,6.5382,6.6956,6.5382,6.677,60109,0
2012-11-26,6.6029,6.7095,6.5845,6.705,224644,0
2012-11-27,6.6029,6.7975,6.5659,6.7233,122765,0
2012-11-28,6.7051,6.8437,6.6215,6.8066,90722,0
2012-11-29,6.8437,6.9455,6.7975,6.853,145363,0
2012-11-30,6.7141,6.964,6.6584,6.9455,286433,0
2012-12-03,6.9735,7.075,6.9271,6.9551,106497,0
2012-12-04,6.7605,7.0567,6.7605,6.8623,559657,0
2012-12-05,6.853,6.9271,6.705,6.7141,113791,0
2012-12-06,6.7233,6.8437,6.6865,6.8162,102917,0
2012-12-07,6.8809,6.8809,6.6106,6.705,155914,0
2012-12-10,6.7418,6.7605,6.6797,6.705,240617,0
2012-12-11,6.7696,6.8159,6.6122,6.6584,322662,0
2012-12-12,6.6865,6.7418,6.6494,6.6865,388097,0
2012-12-13,6.7141,6.7696,6.6215,6.7141,172855,0
2012-12-14,6.677,6.8437,6.6494,6.8066,211152,0
2012-12-17,6.8252,6.9919,6.8252,6.9919,290228,0
2012-12-18,6.9455,7.075,6.9455,7.075,239200,0
2012-12-19,7.0661,7.0845,6.9735,6.9919,118406,0
2012-12-20,6.9455,7.1494,6.9178,7.1214,342936,0
2012-12-21,7.0661,7.1773,6.9178,6.9919,930709,0
2012-12-24,7.0289,7.0936,6.8021,6.9086,90369,0
2012-12-26,6.9455,6.9455,6.7233,6.7418,135364,0
2012-12-27,6.7327,6.7417,6.5392,6.6678,167033,0
2012-12-28,6.6122,6.8437,6.5288,6.705,200146,0
2012-12-31,6.6956,6.7696,6.5936,6.7324,243380,0
2013-01-02,6.8993,7.1309,6.8715,7.0567,223030,0
2013-01-03,7.0661,7.1773,7.0013,7.1309,137027,0
2013-01-04,6.8159,7.1031,6.8066,6.9738,222680,0
2013-01-07,6.9086,7.0198,6.7327,6.9826,121373,0
2013-01-08,6.964,7.205,6.9178,7.1494,191856,0
2013-01-09,7.1585,7.6309,7.1585,7.6122,609765,0
2013-01-10,7.205,7.3438,7.0661,7.1865,329286,0
2013-01-11,7.4828,7.4828,7.2512,7.427,296685,0
2013-01-14,7.3531,7.4736,7.2698,7.3254,109466,0
2013-01-15,7.2602,7.3531,7.2602,7.3438,65615,0
2013-01-16,7.2882,7.3066,7.0475,7.0845,140394,0
2013-01-17,7.1401,7.3067,6.9178,7.2882,99431,0
2013-01-18,7.2602,7.2602,7.154,7.1773,116545,0
2013-01-22,7.1865,7.1865,7.075,7.1214,149242,0
2013-01-23,7.0936,7.1494,6.9919,7.0381,65627,0
2013-01-24,7.0661,7.1401,6.9919,7.0567,151613,0
2013-01-25,7.1123,7.1123,6.9366,7.0289,75770,0
2013-01-28,7.0661,7.2236,6.9919,7.1773,81011,0
2013-01-29,7.1401,7.2327,7.0421,7.1585,146862,0
2013-01-30,7.1214,7.2698,7.0103,7.075,46893,0
2013-01-31,7.0936,7.214,7.0475,7.1865,125678,0
2013-02-01,7.205,7.2882,7.1865,7.2512,122981,0
2013-02-04,7.1494,7.316,6.8252,7.0845,328758,0
2013-02-05,7.0845,7.214,7.0845,7.1309,89639,0
2013-02-06,7.0661,7.1865,7.0289,7.1585,67657,0
2013-02-07,7.1309,7.214,7.0103,7.1678,94377,0
2013-02-08,7.205,7.316,7.1773,7.242,79017,0
2013-02-11,7.214,7.3438,7.1401,7.2512,143828,0
2013-02-12,7.2698,7.316,7.1401,7.2327,188637,0
2013-02-13,7.214,7.2977,7.1773,7.2327,136397,0
2013-02-14,7.2327,7.2977,7.1585,7.2327,112934,0
2013-02-15,7.5476,7.8253,7.2791,7.7236,282539,0
2013-02-19,7.7699,8.4976,7.7606,8.4735,573552,0
2013-02-20,8.4551,9.2412,8.372,8.6867,1195344,0
2013-02-21,8.6588,8.6773,8.5383,8.6497,315947,0
2013-02-22,8.7237,8.7422,8.631,8.7422,237224,0
2013-02-25,8.7606,8.7886,8.233,8.2607,417111,0
2013-02-26,8.2884,8.3811,8.2236,8.307,228130,0
2013-02-27,8.2978,8.372,8.0383,8.1773,379506,0
2013-02-28,8.1957,8.4366,8.1309,8.3903,369017,0
2013-03-01,8.4182,8.5663,8.2236,8.5015,245060,0
2013-03-04,8.5199,8.705,8.372,8.5848,228087,0
2013-03-05,8.6497,8.6497,8.3255,8.3534,283128,0
2013-03-06,8.3811,8.5755,8.3623,8.4273,130241,0
2013-03-07,8.4088,8.5663,8.3535,8.5199,143391,0
2013-03-08,8.594,8.6773,8.5476,8.6773,125420,0
2013-03-11,8.631,8.7422,8.6219,8.7145,194654,0
2013-03-12,8.705,8.7422,8.5663,8.631,169381,0
2013-03-13,8.6126,8.835,8.5663,8.7422,136813,0
2013-03-14,8.7791,8.9736,8.7145,8.7516,219999,0
2013-03-15,8.7516,8.8535,8.6867,8.8255,262002,0
2013-03-18,8.5476,8.8902,8.4662,8.7791,213735,0
2013-03-19,8.7791,8.8813,8.6126,8.6773,130719,0
2013-03-20,8.705,8.9833,8.696,8.9365,148328,0
2013-03-21,8.8439,9.0011,8.7701,8.9365,126147,0
2013-03-22,8.9365,8.9644,8.8162,8.9177,93890,0
2013-03-25,8.9271,9.0011,8.8626,8.9736,93388,0
2013-03-26,9.0295,9.0295,8.7606,8.9271,76309,0
2013-03-27,8.8439,8.8478,8.6867,8.7978,90951,0
2013-03-28,8.835,8.8535,8.7237,8.835,182644,0
2013-04-01,8.7329,8.946,8.7329,8.8439,156176,0
2013-04-02,8.7606,9.0295,8.7606,9.0011,113728,0
2013-04-03,9.0295,9.0295,8.7329,8.7791,186379,0
2013-04-04,8.7606,8.946,8.6497,8.9271,175336,0
2013-04-05,8.8255,8.9089,8.6773,8.8998,155321,0
2013-04-08,8.8998,9.0484,8.7237,9.0389,166366,0
2013-04-09,9.057,9.1703,9.0389,9.0846,138029,0
2013-04-10,9.0846,9.2609,9.0011,9.2055,171639,0
2013-04-11,9.2144,9.3535,9.0655,9.1876,234218,0
2013-04-12,9.1788,9.3069,9.123,9.1604,107823,0
2013-04-15,9.2318,9.2609,8.705,8.8071,322959,0
2013-04-16,8.8718,9.0201,8.7791,8.9833,297769,0
2013-04-17,8.8902,8.9365,8.6683,8.7422,212069,0
2013-04-18,8.7791,8.8255,8.288,8.4366,585543,0
2013-04-19,8.483,8.7701,8.344,8.6683,263485,0
2013-04-22,8.6867,8.9263,8.4088,8.8718,173455,0
2013-04-23,8.9547,9.0752,8.8718,8.9736,170731,0
2013-04-24,8.9547,9.1412,8.9271,9.123,293368,0
2013-04-25,9.1703,9.2239,9.1133,9.1788,144362,0
2013-04-26,9.1876,9.2609,8.9644,9.0484,199183,0
2013-04-29,9.0107,9.1315,8.9917,9.0201,161521,0
2013-04-30,9.0389,9.2609,9.0389,9.1788,319258,0
2013-05-01,9.1412,9.3069,9.0752,9.1876,318789,0
2013-05-02,9.2511,9.66,9.1703,9.555,625883,0
2013-05-03,9.864,10.88,9.778,10.88,824669,0
2013-05-06,10.87,11.039,10.87,10.927,597909,0
2013-05-07,10.985,11.039,10.861,10.945,733304,0
2013-05-08,10.908,10.908,10.715,10.836,411225,0
2013-05-09,10.845,10.853,10.705,10.801,227316,0
2013-05-10,10.782,10.88,10.773,10.818,154408,0
2013-05-13,10.918,11.076,10.792,10.888,541728,0
2013-05-14,10.87,11.059,10.809,10.898,473453,0
2013-05-15,10.888,11.077,10.753,10.852,487889,0
2013-05-16,10.87,11.178,10.87,11.004,317699,0
2013-05-17,10.827,11.15,10.684,10.87,287591,0
2013-05-20,10.87,11.15,10.818,10.852,318051,0
2013-05-21,10.888,10.989,10.801,10.818,155861,0
2013-05-22,10.801,10.87,10.414,10.55,372785,0
2013-05-23,10.481,10.762,10.102,10.714,213141,0
2013-05-24,10.675,10.694,10.462,10.501,116033,0
2013-05-28,10.613,10.733,10.501,10.665,231421,0
2013-05-29,10.604,10.646,10.424,10.491,82226,0
2013-05-30,10.481,10.629,10.381,10.397,155579,0
2013-05-31,10.32,10.555,10.302,10.41,165149,0
2013-06-03,10.462,10.56,10.22,10.335,327858,0
2013-06-04,10.344,10.472,10.24,10.414,165175,0
2013-06-05,10.381,10.437,9.87,9.959,424439,0
2013-06-06,10.017,10.55,9.728,10.511,307413,0
2013-06-07,10.604,10.809,10.501,10.585,197216,0
2013-06-10,10.646,10.743,10.501,10.613,429961,0
2013-06-11,10.53,10.845,10.449,10.684,330608,0
2013-06-12,10.791,11.273,10.781,11.103,472589,0
2013-06-13,11.141,11.419,10.845,11.392,378486,0
2013-06-14,11.41,11.838,11.336,11.402,455737,0
2013-06-17,11.542,11.709,11.3,11.448,270111,0
2013-06-18,11.497,11.765,11.497,11.699,161969,0
2013-06-19,11.736,11.8,11.512,11.522,130199,0
2013-06-20,11.448,11.814,11.245,11.31,184440,0
2013-06-21,11.336,11.458,10.704,11.059,381372,0
2013-06-24,10.985,10.985,10.714,10.753,266490,0
2013-06-25,10.918,10.955,10.722,10.918,140520,0
2013-06-26,11.004,11.165,10.846,10.994,154209,0
2013-06-27,11.113,11.178,11.039,11.141,137827,0
2013-06-28,11.141,11.282,11.059,11.216,584900,0
2013-07-01,11.355,11.458,11.178,11.211,269608,0
2013-07-02,11.264,11.392,11.049,11.235,173705,0
2013-07-03,11.216,11.401,11.188,11.245,84046,0
2013-07-05,11.419,11.419,11.225,11.245,157412,0
2013-07-08,11.245,11.477,11.245,11.327,253982,0
2013-07-09,11.419,12.08,11.327,12.041,603441,0
2013-07-10,12.06,12.245,11.923,11.976,267223,0
2013-07-11,12.129,12.173,11.876,12.07,263963,0
2013-07-12,12.148,12.274,12.109,12.22,349732,0
2013-07-15,12.333,12.749,12.274,12.685,495788,0
2013-07-16,12.73,12.787,12.593,12.61,323665,0
2013-07-17,12.573,12.638,12.024,12.07,414805,0
2013-07-18,12.109,12.22,11.994,12.2,275598,0
2013-07-19,11.569,11.886,11.15,11.746,508495,0
2013-07-22,11.672,11.728,11.428,11.458,258003,0
2013-07-23,11.497,11.564,11.365,11.419,186516,0
2013-07-24,11.458,11.532,10.629,10.714,435520,0
2013-07-25,10.568,11.15,10.192,11.077,385505,0
2013-07-26,10.965,11.198,10.927,11.131,208243,0
2013-07-29,11.131,11.587,11.077,11.551,332445,0
2013-07-30,11.587,11.587,10.945,11.013,370933,0
2013-07-31,11.032,11.273,11.023,11.113,167891,0
2013-08-01,11.273,11.458,11.079,11.336,278031,0
2013-08-02,11.448,12.024,11.273,11.615,435406,0
2013-08-05,11.587,11.709,11.383,11.532,303575,0
2013-08-06,11.532,11.772,11.419,11.468,335989,0
2013-08-07,11.419,11.755,11.31,11.728,233941,0
2013-08-08,11.867,12.004,11.682,11.746,251308,0
2013-08-09,11.691,11.905,11.672,11.781,170396,0
2013-08-12,11.736,12.191,11.709,12.07,235061,0
2013-08-13,12.119,12.129,11.932,12.033,189548,0
2013-08-14,12.041,12.174,12.033,12.06,258430,0
2013-08-15,11.942,12.024,11.52,11.585,249580,0
2013-08-16,11.485,11.754,11.476,11.661,162125,0
2013-08-19,11.67,11.698,11.353,11.363,171048,0
2013-08-20,11.39,11.718,11.39,11.718,114541,0
2013-08-21,11.698,11.735,11.279,11.567,183039,0
2013-08-22,11.585,11.772,11.466,11.651,92168,0
2013-08-23,11.708,11.708,11.456,11.466,157050,0
2013-08-26,11.495,11.642,11.261,11.408,168735,0
2013-08-27,11.243,11.408,11,11.091,240021,0
2013-08-28,11.109,11.279,11.046,11.1,95876,0
2013-08-29,11.128,11.456,11.128,11.307,141118,0
2013-08-30,11.279,11.279,10.84,11.019,151198,0
2013-09-03,11.175,11.335,10.778,10.932,205239,0
2013-09-04,10.932,11.065,10.738,10.858,208488,0
2013-09-05,10.758,10.981,10.671,10.924,266037,0
2013-09-06,11.019,11.175,10.617,10.84,141828,0
2013-09-09,10.924,10.924,10.58,10.768,267149,0
2013-09-10,10.876,11.223,10.748,11.213,207620,0
2013-09-11,11.185,11.185,10.663,11.019,206171,0
2013-09-12,10.981,11.166,10.914,11.157,180358,0
2013-09-13,11.213,11.307,10.952,11.213,131491,0
2013-09-16,11.335,11.395,11,11.009,142351,0
2013-09-17,11.009,11.27,10.981,11.243,138080,0
2013-09-18,11.243,11.261,11.029,11.166,119495,0
2013-09-19,11.166,11.203,10.981,11.109,84844,0
2013-09-20,11.109,11.157,10.728,10.778,281666,0
2013-09-23,10.768,10.823,10.545,10.671,163085,0
2013-09-24,10.748,11.119,10.68,11.038,174655,0
2013-09-25,11.038,11.038,10.815,10.904,108140,0
2013-09-26,10.924,11.056,10.758,10.894,159549,0
2013-09-27,10.823,11.195,10.823,11.119,158244,0
2013-09-30,10.99,11.138,10.866,11.046,279365,0
2013-10-01,11.029,11.39,10.932,11.353,191069,0
2013-10-02,11.261,11.325,11.019,11.084,211778,0
2013-10-03,11.029,11.157,10.41,11.029,493931,0
2013-10-04,11,11.1,10.858,10.952,186564,0
2013-10-07,10.885,10.924,10.787,10.815,282906,0
2013-10-08,10.815,10.932,10.486,10.6,402311,0
2013-10-09,10.545,10.805,10.429,10.68,171869,0
2013-10-10,10.787,10.885,10.7,10.866,187101,0
2013-10-11,10.805,11.203,10.778,11.074,168005,0
2013-10-14,10.981,11.074,10.904,11.019,88294,0
2013-10-15,10.952,11.046,10.651,10.719,137858,0
2013-10-16,10.778,10.84,10.632,10.69,214997,0
2013-10-17,10.625,10.866,10.525,10.84,186525,0
2013-10-18,10.942,11.905,10.823,11.764,418940,0
2013-10-21,11.818,12.07,11.585,11.623,199762,0
2013-10-22,11.642,11.698,11.38,11.466,181199,0
2013-10-23,11.426,11.456,11.195,11.261,204375,0
2013-10-24,11.203,11.252,11.074,11.128,145797,0
2013-10-25,11.185,11.223,10.972,11.109,119727,0
2013-10-28,11.147,11.307,11.128,11.307,178734,0
2013-10-29,11.325,11.54,11.279,11.426,119512,0
2013-10-30,11.399,11.466,11.195,11.344,122087,0
2013-10-31,11.316,11.605,11.065,11.344,299667,0
2013-11-01,11.837,11.896,10.805,11.67,492751,0
2013-11-04,12.004,12.004,11.485,11.511,399842,0
2013-11-05,11.53,12.05,11.476,12.024,293526,0
2013-11-06,12.07,12.191,11.942,12.148,272284,0
2013-11-07,12.182,12.537,12.182,12.314,430742,0
2013-11-08,12.37,12.594,12.333,12.575,379449,0
2013-11-11,12.585,12.724,12.416,12.585,321097,0
2013-11-12,12.508,12.677,12.35,12.594,175638,0
2013-11-13,12.47,12.733,12.434,12.63,151141,0
2013-11-14,12.602,12.789,12.537,12.78,185156,0
2013-11-15,12.761,12.798,12.556,12.667,214869,0
2013-11-18,12.724,12.808,12.397,12.537,188046,0
2013-11-19,12.452,12.687,12.405,12.47,117021,0
2013-11-20,12.49,12.49,12.164,12.228,189330,0
2013-11-21,12.255,12.711,12.255,12.667,197139,0
2013-11-22,12.704,13.723,12.621,13.508,784376,0
2013-11-25,13.631,13.733,13.097,13.182,329716,0
2013-11-26,13.221,13.443,13.087,13.202,264740,0
2013-11-27,13.33,13.491,13.229,13.321,157454,0
2013-11-29,13.407,13.491,13.237,13.443,97532,0
2013-12-02,13.321,13.443,13.005,13.033,238747,0
2013-12-03,13.033,13.061,12.714,12.808,258000,0
2013-12-04,12.771,12.958,12.255,12.845,213824,0
2013-12-05,12.845,13.042,12.742,12.78,206014,0
2013-12-06,12.929,13.182,12.881,13.014,167724,0
2013-12-09,12.986,13.311,12.976,13.311,243558,0
2013-12-10,13.33,13.33,13.051,13.153,272252,0
2013-12-11,13.153,13.242,12.771,12.883,378731,0
2013-12-12,12.845,13.173,12.818,13.107,449682,0
2013-12-13,13.163,13.173,12.901,12.968,163870,0
2013-12-16,12.986,13.125,12.976,13.042,170715,0
2013-12-17,13.005,13.097,12.901,13.005,133921,0
2013-12-18,13.042,13.144,12.948,13.087,261958,0
2013-12-19,13.061,13.125,12.968,13.042,231457,0
2013-12-20,13.033,13.22,13.014,13.107,671293,0
2013-12-23,13.192,14.044,13.125,13.986,367174,0
2013-12-24,14.07,14.305,13.938,14.006,195919,0
2013-12-26,14.07,14.22,14.025,14.079,97659,0
2013-12-27,14.142,14.22,13.875,14.035,95842,0
2013-12-30,13.996,14.125,13.855,13.875,103541,0
2013-12-31,13.791,13.791,12.537,13.286,1446384,0
2014-01-02,12.883,13.229,12.602,12.64,368213,0
2014-01-03,12.64,12.78,12.164,12.733,462526,0
2014-01-06,12.818,12.864,12.275,12.397,281489,0
2014-01-07,12.49,12.714,12.343,12.585,178205,0
2014-01-08,12.585,12.799,12.49,12.64,292851,0
2014-01-09,12.649,12.649,12.405,12.46,235901,0
2014-01-10,12.46,12.46,11.94,12.293,327262,0
2014-01-13,12.283,12.293,11.864,12.002,229350,0
2014-01-14,12.012,12.374,11.912,12.333,247015,0
2014-01-15,12.379,12.667,12.209,12.537,267839,0
2014-01-16,12.527,12.696,12.343,12.48,192965,0
2014-01-17,12.415,12.546,12.323,12.35,308700,0
2014-01-21,12.405,12.452,12.059,12.255,180885,0
2014-01-22,12.255,12.611,12.209,12.537,199704,0
2014-01-23,12.452,12.452,12.022,12.172,184942,0
2014-01-24,12.099,12.099,11.546,11.742,347208,0
2014-01-27,11.725,11.911,11.462,11.725,282066,0
2014-01-28,11.725,11.949,11.368,11.884,253186,0
2014-01-29,11.742,11.835,11.649,11.778,209279,0
2014-01-30,11.884,12.425,11.884,12.293,254149,0
2014-01-31,12.031,12.397,12.031,12.236,272976,0
2014-02-03,12.199,12.405,11.508,11.602,262280,0
2014-02-04,11.816,11.816,11.315,11.406,254429,0
2014-02-05,11.293,11.5,11.134,11.377,197147,0
2014-02-06,11.432,11.715,11.368,11.462,123142,0
2014-02-07,11.5,11.808,11.406,11.537,112703,0
2014-02-10,11.508,11.788,11.313,11.751,146508,0
2014-02-11,11.751,11.974,11.687,11.816,160543,0
2014-02-12,11.788,11.902,11.681,11.816,127028,0
2014-02-13,11.751,11.835,11.612,11.761,134399,0
2014-02-14,11.761,12.236,11.527,11.893,158013,0
2014-02-18,11.911,11.945,11.751,11.761,139253,0
2014-02-19,11.705,11.806,11.406,11.406,165159,0
2014-02-20,11.423,11.582,11.406,11.517,263499,0
2014-02-21,12.611,13.453,12.049,12.696,1201424,0
2014-02-24,12.714,13.051,11.687,11.874,573440,0
2014-02-25,11.835,12.069,11.725,11.751,195821,0
2014-02-26,11.742,11.949,11.672,11.761,222550,0
2014-02-27,11.732,11.911,11.517,11.527,208996,0
2014-02-28,11.564,11.761,11.5,11.555,387254,0
2014-03-03,11.472,11.556,11.368,11.462,259672,0
2014-03-04,11.761,12.022,11.602,11.92,502582,0
2014-03-05,11.902,11.984,11.855,11.893,202426,0
2014-03-06,11.884,11.949,11.715,11.874,179468,0
2014-03-07,11.778,11.949,11.63,11.845,275550,0
2014-03-10,11.788,11.92,11.677,11.77,988195,0
2014-03-11,11.77,11.821,11.516,11.77,295653,0
2014-03-12,11.715,11.898,11.658,11.845,378300,0
2014-03-13,11.903,11.985,11.611,11.705,144568,0
2014-03-14,11.638,11.725,11.461,11.629,133239,0
2014-03-17,11.732,11.849,11.65,11.715,128504,0
2014-03-18,11.742,11.825,11.687,11.761,138691,0
2014-03-19,11.742,11.778,11.385,11.431,126753,0
2014-03-20,11.385,11.49,11.291,11.404,193658,0
2014-03-21,11.413,11.488,11.311,11.348,429380,0
2014-03-24,11.48,11.725,11.002,11.159,188981,0
2014-03-25,11.264,11.291,11.031,11.256,212484,0
2014-03-26,11.348,11.49,11.102,11.122,237906,0
2014-03-27,11.112,11.264,10.679,10.905,309176,0
2014-03-28,10.895,11.301,10.895,11.169,343597,0
2014-03-31,11.246,11.37,11.159,11.348,290344,0
2014-04-01,11.394,11.732,11.385,11.658,359682,0
2014-04-02,11.413,11.742,11.413,11.725,216199,0
2014-04-03,11.778,11.884,11.581,11.658,190024,0
2014-04-04,11.555,11.732,11.206,11.274,210940,0
2014-04-07,11.264,11.499,10.797,10.858,424549,0
2014-04-08,10.905,11.1,10.886,11.043,262190,0
2014-04-09,11.039,11.256,10.983,11.256,516028,0
2014-04-10,11.236,11.264,11.031,11.198,220086,0
2014-04-11,11.076,11.206,11.039,11.131,251109,0
2014-04-14,11.198,11.283,11.112,11.264,269102,0
2014-04-15,11.256,11.32,11.039,11.188,258742,0
2014-04-16,11.283,11.283,11.076,11.236,151680,0
2014-04-17,11.274,11.394,11.183,11.375,185930,0
2014-04-21,11.48,11.516,11.274,11.499,242015,0
2014-04-22,11.816,12.075,11.751,11.959,507962,0
2014-04-23,11.921,12.003,11.845,11.874,274583,0
2014-04-24,11.845,11.884,11.48,11.499,242320,0
2014-04-25,11.499,11.572,11.26,11.264,187595,0
2014-04-28,11.357,11.413,11.15,11.348,322665,0
2014-04-29,11.601,11.884,11.357,11.825,281416,0
2014-04-30,11.751,11.884,11.677,11.816,276514,0
2014-05-01,11.761,11.864,11.555,11.667,258195,0
2014-05-02,11.732,11.806,11.516,11.516,153549,0
2014-05-05,11.601,12.003,11.451,11.95,352923,0
2014-05-06,11.864,12.156,11.864,11.985,366052,0
2014-05-07,11.975,12.003,11.732,11.788,251552,0
2014-05-08,11.825,11.912,11.404,11.413,188274,0
2014-05-09,11.357,11.555,11.274,11.545,163274,0
2014-05-12,11.601,11.985,11.572,11.921,229865,0
2014-05-13,11.95,11.95,11.571,11.686,271422,0
2014-05-14,11.647,11.657,11.308,11.355,220958,0
2014-05-15,11.317,11.402,11.262,11.346,281421,0
2014-05-16,11.392,11.488,11.271,11.488,120934,0
2014-05-19,11.373,11.647,11.321,11.534,166097,0
2014-05-20,11.534,11.534,11.308,11.392,199409,0
2014-05-21,11.411,11.539,11.298,11.429,162178,0
2014-05-22,11.42,11.637,11.42,11.59,89226,0
2014-05-23,11.618,11.647,11.553,11.647,142204,0
2014-05-27,11.637,11.874,11.628,11.731,182264,0
2014-05-28,11.731,11.731,11.439,11.534,140438,0
2014-05-29,11.562,11.59,11.373,11.429,107160,0
2014-05-30,11.429,11.6,11.317,11.544,140279,0
2014-06-02,11.581,11.637,11.402,11.497,182639,0
2014-06-03,11.42,11.581,11.365,11.459,148344,0
2014-06-04,11.402,11.59,11.383,11.534,208591,0
2014-06-05,11.562,12.081,11.497,12.061,326764,0
2014-06-06,12.149,12.347,11.966,12.157,214174,0
2014-06-09,12.091,12.12,11.85,11.884,148880,0
2014-06-10,11.874,11.912,11.59,11.806,128511,0
2014-06-11,11.704,11.86,11.704,11.825,139142,0
2014-06-12,11.75,11.825,11.6,11.724,162009,0
2014-06-13,11.777,11.806,11.571,11.6,194379,0
2014-06-16,11.6,11.666,11.459,11.553,151975,0
2014-06-17,11.497,11.637,11.459,11.571,208829,0
2014-06-18,11.581,11.581,11.459,11.534,180666,0
2014-06-19,11.544,11.642,11.464,11.618,156962,0
2014-06-20,11.632,11.695,11.59,11.676,265989,0
2014-06-23,11.647,11.657,11.524,11.637,148376,0
2014-06-24,11.562,11.695,11.478,11.514,168239,0
2014-06-25,11.429,11.628,11.429,11.618,113595,0
2014-06-26,11.571,11.628,11.51,11.59,121735,0
2014-06-27,11.581,11.787,11.567,11.769,690844,0
2014-06-30,11.704,11.704,11.544,11.637,241278,0
2014-07-01,11.628,11.994,11.618,11.874,303661,0
2014-07-02,11.884,11.921,11.704,11.714,262012,0
2014-07-03,11.777,11.855,11.75,11.806,79468,0
2014-07-07,11.75,11.985,11.695,11.777,458064,0
2014-07-08,11.731,11.741,11.429,11.429,370568,0
2014-07-09,11.507,11.59,11.488,11.524,203766,0
2014-07-10,11.392,11.411,11.271,11.355,172743,0
2014-07-11,11.308,11.439,11.203,11.203,283828,0
2014-07-14,11.327,11.383,11.233,11.298,184091,0
2014-07-15,11.28,11.28,11.017,11.128,302731,0
2014-07-16,11.203,11.317,11.091,11.147,569334,0
2014-07-17,11.109,11.383,11.072,11.091,292882,0
2014-07-18,11.138,11.365,11.072,11.233,287131,0
2014-07-21,11.213,11.213,11.008,11.082,197100,0
2014-07-22,11.147,11.243,11.008,11.027,499093,0
2014-07-23,11.017,11.119,10.969,10.998,201323,0
2014-07-24,11.072,11.072,10.819,10.828,211942,0
2014-07-25,10.743,10.789,10.629,10.763,210243,0
2014-07-28,10.724,10.846,10.655,10.837,207952,0
2014-07-29,10.855,11.01,10.753,10.911,158919,0
2014-07-30,10.949,11.006,10.763,10.801,167010,0
2014-07-31,10.733,10.862,10.537,10.694,290585,0
2014-08-01,10.537,10.684,9.886,9.958,399726,0
2014-08-04,10.017,10.185,9.819,10.121,317622,0
2014-08-05,9.934,10.093,9.79,9.849,290767,0
2014-08-06,9.79,10.084,9.79,10.022,200545,0
2014-08-07,10.055,10.121,9.886,9.914,120298,0
2014-08-08,9.968,10.084,9.904,10.046,110881,0
2014-08-11,10.084,10.438,10.046,10.411,214782,0
2014-08-12,10.385,10.385,10.14,10.281,136841,0
2014-08-13,10.3,10.385,10.174,10.281,225815,0
2014-08-14,10.31,10.343,10.073,10.13,235293,0
2014-08-15,10.222,10.438,10.13,10.366,254328,0
2014-08-18,10.448,10.478,10.329,10.393,145906,0
2014-08-19,10.448,10.458,10.329,10.366,160720,0
2014-08-20,10.32,10.32,10.11,10.12,187848,0
2014-08-21,10.091,10.174,9.912,10.158,131291,0
2014-08-22,10.158,10.291,10.091,10.241,120354,0
2014-08-25,10.3,10.566,10.281,10.498,314241,0
2014-08-26,10.538,10.558,10.376,10.411,153720,0
2014-08-27,10.42,10.483,10.338,10.411,131737,0
2014-08-28,10.385,10.488,10.32,10.438,103250,0
2014-08-29,10.438,10.603,10.366,10.558,435114,0
2014-09-02,10.558,10.765,10.548,10.685,331209,0
2014-09-03,10.695,10.775,10.406,10.656,457354,0
2014-09-04,10.715,10.857,10.625,10.646,127790,0
2014-09-05,10.594,10.765,10.594,10.685,81568,0
2014-09-08,10.676,10.755,10.646,10.755,182806,0
2014-09-09,10.755,10.755,10.488,10.528,123103,0
2014-09-10,10.584,10.71,10.478,10.676,145119,0
2014-09-11,10.43,10.923,10.43,10.903,357683,0
2014-09-12,10.942,10.982,10.715,10.972,253135,0
2014-09-15,10.962,10.982,10.775,10.838,130652,0
2014-09-16,10.82,10.962,10.82,10.875,132805,0
2014-09-17,10.857,11.03,10.857,10.923,125792,0
2014-09-18,10.952,11.001,10.903,10.982,164629,0
2014-09-19,11.085,11.151,10.991,11.038,473009,0
2014-09-22,10.942,11.02,10.83,10.875,145926,0
2014-09-23,10.962,10.982,10.656,10.705,159693,0
2014-09-24,10.735,10.866,10.666,10.812,129680,0
2014-09-25,10.794,10.857,10.646,10.705,122547,0
2014-09-26,10.725,10.857,10.695,10.857,76472,0
2014-09-29,10.725,10.903,10.715,10.784,146963,0
2014-09-30,10.794,10.848,10.448,10.448,208607,0
2014-10-01,10.438,10.558,10.291,10.411,285277,0
2014-10-02,10.411,10.666,10.411,10.629,133952,0
2014-10-03,10.735,10.83,10.656,10.802,261355,0
2014-10-06,10.802,10.913,10.676,10.765,116389,0
2014-10-07,10.656,10.695,10.48,10.538,169412,0
2014-10-08,10.528,10.972,10.478,10.942,245537,0
2014-10-09,10.942,11.094,10.498,10.518,319067,0
2014-10-10,10.538,10.613,10.401,10.448,249001,0
2014-10-13,10.448,10.478,10.305,10.32,265174,0
2014-10-14,10.411,10.755,10.401,10.538,286857,0
2014-10-15,10.468,10.538,9.971,10.438,381933,0
2014-10-16,10.281,10.574,10.167,10.528,333179,0
2014-10-17,10.676,10.715,10.158,10.222,360235,0
2014-10-20,10.202,10.488,10.202,10.478,255179,0
2014-10-21,10.468,10.636,10.294,10.636,149842,0
2014-10-22,10.621,10.715,10.528,10.558,149704,0
2014-10-23,10.685,10.695,10.468,10.508,111717,0
2014-10-24,10.498,10.735,10.498,10.695,98059,0
2014-10-27,10.613,10.745,10.584,10.715,91388,0
2014-10-28,10.745,11.227,10.745,11.207,249165,0
2014-10-29,11.227,11.36,11.038,11.275,184546,0
2014-10-30,11.257,11.502,11.237,11.493,193325,0
2014-10-31,11.71,11.71,11.434,11.519,275447,0
2014-11-03,11.548,11.633,11.483,11.596,217703,0
2014-11-04,11.586,12.156,11.529,12.147,346366,0
2014-11-05,12.182,12.247,11.938,12.049,234091,0
2014-11-06,12.021,12.021,11.548,11.7,594014,0
2014-11-07,11.692,11.747,11.568,11.747,249118,0
2014-11-10,11.774,12.049,11.586,11.842,267868,0
2014-11-11,11.832,11.928,11.747,11.881,246513,0
2014-11-12,11.901,12.031,11.766,11.928,330602,0
2014-11-13,11.983,12.094,11.7,11.71,287445,0
2014-11-14,11.747,11.891,11.687,11.71,267592,0
2014-11-17,11.766,12.286,11.729,12.276,807029,0
2014-11-18,12.346,12.592,12.267,12.276,262315,0
2014-11-19,12.306,12.353,12.068,12.098,224286,0
2014-11-20,12.038,12.353,12.038,12.276,225753,0
2014-11-21,12.401,12.401,12.165,12.192,189423,0
2014-11-24,12.257,12.363,12.201,12.276,207418,0
2014-11-25,12.326,12.486,12.221,12.238,163596,0
2014-11-26,12.257,12.363,12.211,12.238,99579,0
2014-11-28,12.247,12.639,12.247,12.486,151972,0
2014-12-01,12.466,12.563,12.221,12.238,222004,0
2014-12-02,12.238,12.601,12.238,12.449,110295,0
2014-12-03,12.486,12.592,12.411,12.439,288425,0
2014-12-04,12.466,12.639,12.43,12.486,284964,0
2014-12-05,12.496,12.625,12.353,12.392,205732,0
2014-12-08,12.306,12.486,12.267,12.449,318739,0
2014-12-09,12.336,12.639,12.306,12.62,250793,0
2014-12-10,12.601,12.677,12.401,12.449,140417,0
2014-12-11,12.504,12.687,12.449,12.582,115169,0
2014-12-12,12.43,12.553,12.353,12.466,220731,0
2014-12-15,12.543,12.733,12.421,12.449,250257,0
2014-12-16,12.43,12.81,12.401,12.514,278487,0
2014-12-17,12.514,12.848,12.501,12.838,292016,0
2014-12-18,12.98,13.257,12.762,13.233,430830,0
2014-12-19,13.2,13.35,13.009,13.19,734826,0
2014-12-22,13.247,13.485,13.122,13.37,200604,0
2014-12-23,13.379,13.647,13.37,13.476,208722,0
2014-12-24,13.579,13.75,13.466,13.541,161846,0
2014-12-26,13.647,13.731,13.612,13.674,152062,0
2014-12-29,13.721,14.038,13.606,13.939,190963,0
2014-12-30,13.919,14.152,13.865,14.121,245608,0
2014-12-31,14.157,14.424,14.112,14.256,304774,0
2015-01-02,14.414,14.414,13.665,13.684,292229,0
2015-01-05,13.627,13.865,13.598,13.684,276535,0
2015-01-06,13.818,13.836,13.322,13.521,280349,0
2015-01-07,13.561,13.836,13.498,13.799,356961,0
2015-01-08,13.865,13.968,13.745,13.911,469999,0
2015-01-09,13.865,13.902,13.607,13.637,190233,0
2015-01-12,13.865,13.919,13.627,13.76,292478,0
2015-01-13,13.949,14.226,13.789,14.102,255253,0
2015-01-14,13.978,14.596,13.827,14.558,475950,0
2015-01-15,14.711,14.731,14.28,14.339,339441,0
2015-01-16,14.339,14.503,14.157,14.493,185020,0
2015-01-20,14.586,14.651,14.275,14.414,148293,0
2015-01-21,14.311,14.424,14.056,14.167,121110,0
2015-01-22,14.121,14.614,14.008,14.605,205130,0
2015-01-23,14.651,14.749,14.358,14.376,218361,0
2015-01-26,14.395,14.483,14.33,14.463,128552,0
2015-01-27,14.311,14.385,14.129,14.236,131213,0
2015-01-28,14.385,14.395,14.028,14.064,148979,0
2015-01-29,14.129,14.385,14.064,14.385,110872,0
2015-01-30,14.246,14.385,13.789,13.799,191359,0
2015-02-02,13.818,14.112,13.476,14.102,237590,0
2015-02-03,14.167,14.424,14.064,14.206,193810,0
2015-02-04,14.167,14.293,14.096,14.216,197423,0
2015-02-05,14.256,14.284,13.779,13.827,281225,0
2015-02-06,13.846,14.102,13.76,14.018,264641,0
2015-02-09,13.883,14.112,13.789,13.818,122138,0
2015-02-10,13.883,14.129,13.745,14.008,113679,0
2015-02-11,14.018,14.226,13.968,14.018,89336,0
2015-02-12,14.018,14.187,13.865,14.116,140492,0
2015-02-13,14.731,15.195,14.661,14.949,419703,0
2015-02-17,14.949,15.005,14.395,14.643,306293,0
2015-02-18,14.731,14.838,14.634,14.777,156882,0
2015-02-19,14.815,14.91,14.651,14.741,128890,0
2015-02-20,14.671,14.711,14.453,14.614,265464,0
2015-02-23,14.634,14.691,14.453,14.671,129559,0
2015-02-24,14.749,14.891,14.492,14.539,316776,0
2015-02-25,14.502,14.811,14.502,14.731,178754,0
2015-02-26,14.787,14.891,14.691,14.816,95875,0
2015-02-27,14.816,14.816,14.548,14.558,89335,0
2015-03-02,14.576,14.852,14.558,14.835,101260,0
2015-03-03,14.711,14.757,14.586,14.643,87214,0
2015-03-04,14.52,14.691,14.433,14.558,97800,0
2015-03-05,14.624,14.711,14.443,14.651,85853,0
2015-03-06,14.568,14.624,14.329,14.404,180087,0
2015-03-09,14.329,14.681,14.234,14.568,80610,0
2015-03-10,14.502,14.624,14.319,14.443,138892,0
2015-03-11,14.453,14.502,14.329,14.394,134804,0
2015-03-12,14.404,14.492,14.357,14.453,329778,0
2015-03-13,14.492,14.576,14.175,14.492,205456,0
2015-03-16,14.624,14.861,14.52,14.568,212059,0
2015-03-17,14.015,14.462,13.936,14.366,250950,0
2015-03-18,14.394,14.53,14.254,14.462,177574,0
2015-03-19,14.482,14.881,14.482,14.826,144763,0
2015-03-20,14.767,15.197,14.767,15.12,337641,0
2015-03-23,15.12,15.35,15.025,15.273,154093,0
2015-03-24,15.233,15.426,15.082,15.35,112057,0
2015-03-25,15.31,15.31,14.741,14.757,128621,0
2015-03-26,14.643,14.93,14.614,14.796,97277,0
2015-03-27,14.835,15.044,14.651,14.852,78304,0
2015-03-30,14.891,15.101,14.891,15.025,93400,0
2015-03-31,14.996,15.224,14.95,15.15,119236,0
2015-04-01,15.044,15.044,14.741,14.94,196231,0
2015-04-02,15.006,15.13,14.921,15.006,109541,0
2015-04-06,14.871,15.12,14.701,14.757,157028,0
2015-04-07,14.731,14.749,14.453,14.492,270195,0
2015-04-08,14.548,15.054,14.462,15.034,209125,0
2015-04-09,15.034,15.206,14.711,14.816,89932,0
2015-04-10,14.93,14.93,14.539,14.741,241936,0
2015-04-13,14.787,15.091,14.741,15.054,92980,0
2015-04-14,15.073,15.091,14.806,14.93,167929,0
2015-04-15,14.969,15.16,14.93,14.95,130330,0
2015-04-16,14.94,15.073,14.826,14.891,112128,0
2015-04-17,14.741,14.835,14.165,14.263,366153,0
2015-04-20,14.375,14.749,14.153,14.681,169418,0
2015-04-21,14.767,14.767,14.263,14.375,140709,0
2015-04-22,14.404,14.596,14.137,14.568,263421,0
2015-04-23,14.576,14.767,14.413,14.691,187740,0
2015-04-24,14.757,14.757,14.548,14.671,130838,0
2015-04-27,14.777,14.881,14.384,14.482,115307,0
2015-04-28,14.539,14.661,14.244,14.596,114014,0
2015-04-29,14.558,14.835,14.081,14.1,130927,0
2015-04-30,13.985,14.155,13.833,13.88,206190,0
2015-05-01,13.936,14.701,13.815,14.52,592049,0
2015-05-04,14.453,14.558,13.975,14.081,226422,0
2015-05-05,14.005,14.214,13.88,14.145,287323,0
2015-05-06,14.244,14.244,13.926,14.053,114669,0
2015-05-07,14.035,14.224,13.956,14.165,93989,0
2015-05-08,14.31,14.404,13.926,14.015,106294,0
2015-05-11,13.985,14.263,13.985,14.025,88052,0
2015-05-12,13.975,14.015,13.707,13.898,104995,0
2015-05-13,13.956,14.005,13.736,13.814,51048,0
2015-05-14,13.861,14.1,13.755,14.053,73181,0
2015-05-15,14.035,14.146,13.832,14.137,129987,0
2015-05-18,14.1,14.209,13.88,14.146,149080,0
2015-05-19,14.195,14.245,14.025,14.205,119502,0
2015-05-20,14.225,14.225,14.005,14.062,144171,0
2015-05-21,14.025,14.119,13.908,13.956,104293,0
2015-05-22,13.975,14.11,13.631,13.707,121101,0
2015-05-26,13.688,13.842,13.42,13.736,134026,0
2015-05-27,13.774,14.005,13.679,13.995,66500,0
2015-05-28,14.005,14.091,13.827,14.091,99765,0
2015-05-29,14.415,14.415,13.946,14.11,156804,0
2015-06-01,14.146,14.347,13.926,14.205,104919,0
2015-06-02,14.127,14.396,14.044,14.195,90382,0
2015-06-03,14.205,14.454,14.11,14.415,102310,0
2015-06-04,14.339,14.415,14.195,14.302,76523,0
2015-06-05,14.32,14.504,14.062,14.454,107738,0
2015-06-08,14.33,14.514,14.33,14.435,86754,0
2015-06-09,14.406,14.674,14.205,14.645,127107,0
2015-06-10,14.734,15.068,14.684,14.809,227417,0
2015-06-11,14.865,14.905,14.714,14.752,56164,0
2015-06-12,14.744,15.165,14.617,15.019,172986,0
2015-06-15,14.934,15.125,14.79,14.98,134151,0
2015-06-16,14.954,15.125,14.924,14.99,93538,0
2015-06-17,15.068,15.211,14.98,15.145,97402,0
2015-06-18,15.165,15.316,15.086,15.201,268613,0
2015-06-19,15.238,15.458,15.192,15.307,187288,0
2015-06-22,15.346,15.441,15.288,15.384,101787,0
2015-06-23,15.458,15.458,15.298,15.404,141226,0
2015-06-24,15.366,15.422,15.288,15.384,112018,0
2015-06-25,15.441,15.604,15.326,15.356,135193,0
2015-06-26,15.431,15.458,15.307,15.307,480641,0
2015-06-29,15.238,15.412,15.068,15.096,148349,0
2015-06-30,15.184,15.458,15.106,15.441,198808,0
2015-07-01,15.488,15.614,15.366,15.518,207331,0
2015-07-02,15.566,15.689,15.326,15.394,110868,0
2015-07-06,15.412,15.537,15.184,15.346,174029,0
2015-07-07,15.404,15.537,15.278,15.422,154716,0
2015-07-08,15.326,15.478,15.248,15.298,338454,0
2015-07-09,15.404,15.528,15.288,15.356,193552,0
2015-07-10,15.478,15.633,15.412,15.614,113687,0
2015-07-13,15.689,15.969,15.689,15.804,160562,0
2015-07-14,15.901,15.997,15.699,15.901,136852,0
2015-07-15,15.844,15.883,15.508,15.576,94521,0
2015-07-16,15.633,15.804,15.595,15.633,123293,0
2015-07-17,15.586,15.709,15.45,15.508,103145,0
2015-07-20,15.468,15.547,15.336,15.394,110347,0
2015-07-21,15.356,15.458,15.184,15.412,81114,0
2015-07-22,15.394,15.699,15.346,15.643,74958,0
2015-07-23,15.719,15.719,15.229,15.288,137385,0
2015-07-24,15.211,15.394,15.068,15.192,243346,0
2015-07-27,15.165,15.394,15.155,15.278,121726,0
2015-07-28,15.366,15.468,15.145,15.45,153148,0
2015-07-29,15.468,15.987,15.468,15.633,172776,0
2015-07-30,15.518,15.757,15.508,15.633,184678,0
2015-07-31,16.073,17.069,16.073,16.792,466967,0
2015-08-03,16.858,16.927,15.969,16.524,302359,0
2015-08-04,16.629,16.744,16.446,16.561,98236,0
2015-08-05,16.687,16.734,16.103,16.486,120265,0
2015-08-06,16.456,16.619,15.786,15.959,165993,0
2015-08-07,15.969,16.112,15.468,16.083,93331,0
2015-08-10,16.217,16.428,15.949,16.044,126844,0
2015-08-11,15.862,16.112,15.843,16.015,87209,0
2015-08-12,15.929,16.015,15.574,15.969,136687,0
2015-08-13,15.997,16.237,15.969,16.044,58356,0
2015-08-14,15.969,16.189,15.852,16.073,76040,0
2015-08-17,16.015,16.333,15.862,16.237,96845,0
2015-08-18,16.237,16.237,15.102,15.929,110265,0
2015-08-19,15.872,16.044,15.718,15.939,90397,0
2015-08-20,16.073,16.073,15.678,15.718,149481,0
2015-08-21,15.486,15.785,15.41,15.622,179025,0
2015-08-24,15.082,15.728,14.602,15.064,310612,0
2015-08-25,15.43,15.496,15.162,15.235,164148,0
2015-08-26,15.602,15.631,15.006,15.574,209606,0
2015-08-27,15.718,15.9,15.574,15.698,197748,0
2015-08-28,15.574,15.766,15.476,15.631,106623,0
2015-08-31,15.554,15.688,15.383,15.457,121707,0
2015-09-01,15.181,15.602,15.181,15.41,232387,0
2015-09-02,15.593,15.794,15.054,15.794,270561,0
2015-09-03,15.813,16.073,15.688,15.794,328088,0
2015-09-04,15.631,15.882,15.448,15.698,58772,0
2015-09-08,15.882,15.978,15.747,15.891,156659,0
2015-09-09,16.064,16.064,15.516,15.554,200867,0
2015-09-10,15.496,15.698,15.496,15.535,92657,0
2015-09-11,15.457,15.862,15.41,15.737,222297,0
2015-09-14,15.737,15.959,15.66,15.813,460925,0
2015-09-15,15.785,15.987,15.612,15.862,115258,0
2015-09-16,15.843,15.997,15.698,15.919,100798,0
2015-09-17,15.909,16.112,15.843,15.959,157290,0
2015-09-18,15.785,16.131,15.651,16.024,259743,0
2015-09-21,16.083,16.208,15.631,15.823,224066,0
2015-09-22,15.688,15.909,15.651,15.728,120249,0
2015-09-23,15.803,15.909,15.564,15.756,113425,0
2015-09-24,15.737,15.794,15.584,15.631,141946,0
2015-09-25,15.718,15.833,15.486,15.554,224795,0
2015-09-28,15.564,15.67,15.42,15.486,198165,0
2015-09-29,15.457,15.698,15.305,15.593,181312,0
2015-09-30,15.641,15.776,15.41,15.612,221051,0
2015-10-01,15.554,15.718,15.199,15.363,191713,0
2015-10-02,15.333,15.554,15.015,15.535,140640,0
2015-10-05,15.651,15.882,15.564,15.843,111832,0
2015-10-06,15.843,16.083,15.612,15.651,77080,0
2015-10-07,15.631,15.776,15.363,15.728,341610,0
2015-10-08,15.688,15.843,15.486,15.641,179438,0
2015-10-09,15.622,15.622,15.295,15.383,152290,0
2015-10-12,15.073,15.217,14.775,14.986,285395,0
2015-10-13,14.996,15.102,14.795,14.824,162900,0
2015-10-14,14.804,14.804,14.468,14.488,122436,0
2015-10-15,14.458,14.842,14.343,14.842,287207,0
2015-10-16,14.852,14.977,14.719,14.891,129819,0
2015-10-19,14.842,15.112,14.842,15.082,222439,0
2015-10-20,15.112,15.162,14.94,15.006,77009,0
2015-10-21,15.015,15.015,14.622,14.641,116922,0
2015-10-22,14.689,14.969,14.526,14.891,115987,0
2015-10-23,15.015,15.132,14.891,15.034,116506,0
2015-10-26,15.054,15.275,15.054,15.217,99237,0
2015-10-27,15.226,15.285,14.729,14.755,119107,0
2015-10-28,14.824,15.305,14.739,15.285,239461,0
2015-10-29,15.152,15.217,14.669,14.842,148439,0
2015-10-30,14.95,15.217,14.439,14.911,385405,0
2015-11-02,14.996,15.803,14.96,15.737,445548,0
2015-11-03,15.651,15.708,15.506,15.554,312171,0
2015-11-04,15.535,15.622,15.265,15.353,215121,0
2015-11-05,15.41,15.862,15.313,15.852,244453,0
2015-11-06,15.766,16.103,15.516,16.083,263488,0
2015-11-09,16.083,16.093,15.872,15.939,186926,0
2015-11-10,15.929,16.343,15.929,16.257,292409,0
2015-11-11,16.257,16.649,16.237,16.371,157282,0
2015-11-12,16.237,16.38,16.093,16.131,174861,0
2015-11-13,15.939,16.15,15.794,15.813,226770,0
2015-11-16,15.747,16.227,15.747,16.131,384780,0
2015-11-17,16.179,16.459,15.948,16.295,251354,0
2015-11-18,16.411,16.459,15.918,16.276,201187,0
2015-11-19,16.315,16.594,16.179,16.459,226996,0
2015-11-20,16.507,16.73,16.305,16.633,123448,0
2015-11-23,16.556,16.758,16.439,16.671,131120,0
2015-11-24,16.547,16.691,16.363,16.623,89922,0
2015-11-25,16.613,16.806,16.459,16.777,130394,0
2015-11-27,16.749,16.951,16.613,16.787,60325,0
2015-11-30,16.903,16.999,16.623,16.642,174030,0
2015-12-01,16.671,16.787,16.479,16.507,162001,0
2015-12-02,16.469,16.758,16.278,16.623,149391,0
2015-12-03,16.623,16.816,16.199,16.285,178385,0
2015-12-04,16.305,16.613,16.044,16.411,170194,0
2015-12-07,16.459,16.642,16.14,16.429,187504,0
2015-12-08,16.391,16.547,16.16,16.507,128237,0
2015-12-09,16.401,16.642,16.093,16.17,120131,0
2015-12-10,16.093,16.227,15.908,16.064,116504,0
2015-12-11,15.832,16.054,15.417,15.543,244823,0
2015-12-14,15.524,15.706,15.484,15.582,240666,0
2015-12-15,15.696,15.802,15.582,15.716,147184,0
2015-12-16,15.755,15.812,15.543,15.668,262963,0
2015-12-17,15.765,15.775,15.436,15.543,236634,0
2015-12-18,15.543,15.668,15.282,15.454,906219,0
2015-12-21,15.533,15.62,15.35,15.61,123448,0
2015-12-22,15.592,15.629,15.34,15.436,231248,0
2015-12-23,15.494,15.582,15.399,15.464,251768,0
2015-12-24,15.436,15.668,15.436,15.484,69508,0
2015-12-28,15.436,15.601,15.436,15.572,112146,0
2015-12-29,15.582,15.736,15.504,15.629,133268,0
2015-12-30,15.592,15.832,15.504,15.736,118932,0
2015-12-31,15.726,15.726,15.36,15.36,115691,0
2016-01-04,15.187,15.196,14.482,14.896,260540,0
2016-01-05,14.982,15.514,14.916,15.436,215520,0
2016-01-06,15.233,15.812,15.233,15.34,229644,0
2016-01-07,15.079,15.552,15.079,15.35,250404,0
2016-01-08,15.33,15.514,15.196,15.292,424276,0
2016-01-11,15.38,15.668,15.38,15.572,363308,0
2016-01-12,15.61,15.822,15.504,15.812,210546,0
2016-01-13,15.871,15.918,15.417,15.484,224796,0
2016-01-14,15.524,15.746,15.233,15.514,359469,0
2016-01-15,15.177,15.445,14.916,15.34,351288,0
2016-01-19,15.484,15.918,15.292,15.533,364126,0
2016-01-20,15.36,15.581,14.875,15.32,385471,0
2016-01-21,15.302,15.494,15.133,15.33,308643,0
2016-01-22,15.445,15.899,15.422,15.726,150271,0
2016-01-25,15.755,15.881,15.572,15.736,311476,0
2016-01-26,15.775,16.006,15.639,15.785,566266,0
2016-01-27,15.775,15.842,15.436,15.474,180234,0
2016-01-28,15.592,15.62,15.389,15.409,190603,0
2016-01-29,15.409,15.716,15.302,15.676,335668,0
2016-02-01,15.61,15.938,15.572,15.89,238310,0
2016-02-02,15.793,15.977,15.629,15.659,258514,0
2016-02-03,15.726,15.918,15.31,15.494,228104,0
2016-02-04,15.417,15.639,15.35,15.562,257691,0
2016-02-05,15.562,15.659,15.108,15.118,408000,0
2016-02-08,14.956,15.123,14.472,14.861,738935,0
2016-02-09,14.799,15.108,14.433,14.78,339782,0
2016-02-10,14.857,15.158,14.819,14.837,206696,0
2016-02-11,14.674,14.926,14.374,14.886,298513,0
2016-02-12,15.601,16.006,15.07,15.61,451027,0
2016-02-16,15.582,16.16,15.562,16.14,317249,0
2016-02-17,16.17,16.651,16.103,16.489,394862,0
2016-02-18,16.459,16.671,16.247,16.315,204629,0
2016-02-19,16.285,16.623,15.854,16.507,392126,0
2016-02-22,16.623,16.623,16.229,16.257,151538,0
2016-02-23,16.257,16.557,16.12,16.46,359036,0
2016-02-24,16.353,16.44,16.252,16.382,138143,0
2016-02-25,16.44,16.44,16.111,16.325,224919,0
2016-02-26,16.422,16.435,16.107,16.266,216977,0
2016-02-29,16.45,17.148,16.44,17.022,692095,0
2016-03-01,17.07,17.272,16.944,17.051,618967,0
2016-03-02,17.07,17.214,16.926,16.936,253843,0
2016-03-03,16.964,17.065,16.769,17.012,159519,0
2016-03-04,16.936,17.21,16.006,16.973,317147,0
2016-03-07,16.799,17.129,16.765,16.983,207678,0
2016-03-08,16.936,17.331,16.916,17.119,298479,0
2016-03-09,17.293,17.293,16.818,16.896,291977,0
2016-03-10,17.051,17.119,16.693,16.703,252551,0
2016-03-11,16.769,16.876,16.528,16.741,210547,0
2016-03-14,16.693,16.799,16.315,16.344,404967,0
2016-03-15,16.344,16.653,16.344,16.653,1161106,0
2016-03-16,16.595,17.207,16.402,17.119,768939,0
2016-03-17,17.06,17.42,16.926,17.361,337616,0
2016-03-18,17.429,17.439,17.167,17.207,515789,0
2016-03-21,17.119,17.341,16.886,17.215,301873,0
2016-03-22,17.07,17.361,16.936,17.109,249088,0
2016-03-23,17.012,17.167,16.876,16.983,251564,0
2016-03-24,16.867,17.109,16.802,16.983,311625,0
2016-03-28,17.099,17.506,16.988,17.38,865094,0
2016-03-29,17.341,18,17.14,17.903,515296,0
2016-03-30,17.894,18.194,17.767,17.875,331575,0
2016-03-31,17.922,18.079,17.709,17.836,509075,0
2016-04-01,17.748,18,17.547,17.885,229597,0
2016-04-04,17.885,17.971,17.38,17.42,231899,0
2016-04-05,17.225,17.429,17.197,17.322,295583,0
2016-04-06,17.38,17.643,17.331,17.506,214881,0
2016-04-07,17.371,17.535,17.065,17.167,253781,0
2016-04-08,17.215,17.429,17.099,17.371,179456,0
2016-04-11,17.439,17.788,17.235,17.293,228634,0
2016-04-12,17.235,17.448,17.119,17.177,153232,0
2016-04-13,17.225,17.4,17.138,17.322,180556,0
2016-04-14,17.322,17.322,17.187,17.293,103975,0
2016-04-15,17.225,17.468,17.225,17.283,112880,0
2016-04-18,17.303,17.525,17.219,17.487,111531,0
2016-04-19,17.448,17.468,16.988,17.051,150046,0
2016-04-20,17.119,17.138,16.857,17.012,159209,0
2016-04-21,17.08,17.085,16.803,16.828,189143,0
2016-04-22,16.693,17.07,16.663,17.031,187865,0
2016-04-25,17.041,17.129,16.926,16.983,118156,0
2016-04-26,17.051,17.293,16.784,17.264,129166,0
2016-04-27,17.187,17.197,16.838,17.08,145489,0
2016-04-28,17.913,17.913,15.636,15.694,404924,0
2016-04-29,15.734,16.014,15.316,15.385,383701,0
2016-05-02,15.471,16.518,15.471,16.257,407530,0
2016-05-03,16.14,16.363,16.043,16.17,259792,0
2016-05-04,16.023,16.47,16.023,16.325,210574,0
2016-05-05,16.305,16.402,16.16,16.295,212053,0
2016-05-06,16.199,16.325,15.957,16.12,319901,0
2016-05-09,16.189,16.693,16.189,16.615,218259,0
2016-05-10,16.722,16.999,16.605,16.917,250437,0
2016-05-11,16.829,17.14,16.168,16.197,288917,0
2016-05-12,16.284,16.605,16.284,16.538,241250,0
2016-05-13,16.479,16.683,16.321,16.352,187039,0
2016-05-16,16.324,16.489,16.235,16.284,144573,0
2016-05-17,16.206,16.364,15.974,16.061,186579,0
2016-05-18,15.992,16.333,15.71,16.11,184343,0
2016-05-19,16.011,16.138,15.817,15.914,173646,0
2016-05-20,16.011,16.197,15.817,16.158,198441,0
2016-05-23,16.148,16.314,15.904,15.934,188919,0
2016-05-24,15.983,16.426,15.934,16.304,152886,0
2016-05-25,16.304,16.479,16.138,16.284,174073,0
2016-05-26,16.324,16.566,16.265,16.275,204027,0
2016-05-27,16.225,16.693,16.225,16.508,149520,0
2016-05-31,16.314,16.533,15.847,16.158,388876,0
2016-06-01,16.138,16.585,16.09,16.538,596694,0
2016-06-02,16.449,16.907,16.381,16.693,189385,0
2016-06-03,16.635,16.96,16.439,16.499,150543,0
2016-06-06,16.508,16.955,16.343,16.538,168645,0
2016-06-07,16.518,16.78,16.429,16.479,173530,0
2016-06-08,16.508,16.644,16.421,16.538,135006,0
2016-06-09,16.557,16.751,16.518,16.615,133409,0
2016-06-10,16.489,16.955,16.401,16.449,85500,0
2016-06-13,16.499,16.673,16.294,16.362,134279,0
2016-06-14,16.304,16.508,16.275,16.391,98751,0
2016-06-15,16.371,16.459,16.225,16.245,155430,0
2016-06-16,16.216,16.357,16.011,16.187,271003,0
2016-06-17,16.148,16.575,16.031,16.528,370433,0
2016-06-20,16.605,16.713,16.275,16.284,159865,0
2016-06-21,16.352,16.528,15.974,16.128,163274,0
2016-06-22,16.118,16.148,15.944,16.002,187791,0
2016-06-23,16.031,16.148,15.876,15.934,174756,0
2016-06-24,15.466,15.924,15.4,15.73,213086,0
2016-06-27,15.585,15.585,15.303,15.39,265989,0
2016-06-28,15.4,15.603,15.321,15.351,176333,0
2016-06-29,15.486,15.69,15.476,15.623,114308,0
2016-06-30,15.603,15.603,15.272,15.516,321257,0
2016-07-01,15.575,15.7,15.272,15.555,171154,0
2016-07-05,15.476,15.545,15.331,15.437,240224,0
2016-07-06,15.4,15.565,15.242,15.437,225164,0
2016-07-07,15.437,15.603,15.282,15.321,155547,0
2016-07-08,15.371,15.69,15.371,15.555,129003,0
2016-07-11,15.594,15.769,15.526,15.68,186997,0
2016-07-12,15.73,15.779,15.535,15.545,366605,0
2016-07-13,15.575,15.575,15.361,15.535,273316,0
2016-07-14,15.585,15.673,15.456,15.476,177113,0
2016-07-15,15.545,15.545,15.321,15.341,113071,0
2016-07-18,15.4,15.506,15.282,15.292,154869,0
2016-07-19,15.321,15.491,15.252,15.418,240391,0
2016-07-20,15.476,15.545,15.321,15.341,158614,0
2016-07-21,15.292,15.447,15.214,15.39,149709,0
2016-07-22,15.371,15.599,15.321,15.506,302491,0
2016-07-25,15.506,15.789,15.428,15.72,303018,0
2016-07-26,15.41,15.492,14.64,14.825,386098,0
2016-07-27,14.835,14.99,14.659,14.933,338386,0
2016-07-28,14.873,15.137,14.873,15.137,251745,0
2016-07-29,15.302,15.992,15.005,15.535,598184,0
2016-08-01,15.496,15.526,14.99,15.223,243247,0
2016-08-02,15.167,15.167,14.524,14.534,359123,0
2016-08-03,14.572,14.825,14.475,14.719,228092,0
2016-08-04,14.776,14.805,14.524,14.534,184624,0
2016-08-05,14.534,14.805,14.534,14.689,148209,0
2016-08-08,14.64,14.766,14.636,14.649,109922,0
2016-08-09,14.631,14.816,14.631,14.719,147819,0
2016-08-10,14.699,14.787,14.659,14.719,160464,0
2016-08-11,14.787,14.904,14.757,14.777,97933,0
2016-08-12,14.777,14.874,14.669,14.719,112549,0
2016-08-15,14.689,14.924,14.689,14.767,236156,0
2016-08-16,14.787,15.149,14.64,14.659,239310,0
2016-08-17,14.631,14.739,14.611,14.669,176998,0
2016-08-18,14.709,14.855,14.709,14.816,120985,0
2016-08-19,14.806,14.806,14.621,14.631,188815,0
2016-08-22,14.601,14.894,14.601,14.729,182486,0
2016-08-23,14.729,14.879,14.669,14.836,175176,0
2016-08-24,14.796,14.864,14.659,14.689,229413,0
2016-08-25,14.709,15.045,14.689,14.944,196461,0
2016-08-26,14.964,14.992,14.659,14.729,191479,0
2016-08-29,14.796,14.806,14.659,14.669,157015,0
2016-08-30,14.621,14.689,14.621,14.631,123647,0
2016-08-31,14.562,14.699,14.562,14.621,267968,0
2016-09-01,14.669,14.669,14.474,14.621,208759,0
2016-09-02,14.621,15.431,14.505,15.374,911703,0
2016-09-06,15.529,15.529,14.973,15.159,316830,0
2016-09-07,15.217,15.431,15.169,15.314,285893,0
2016-09-08,15.354,15.431,14.889,14.924,314233,0
2016-09-09,14.934,14.992,14.729,14.739,492023,0
2016-09-12,14.709,14.864,14.659,14.816,181908,0
2016-09-13,14.709,14.787,14.572,14.649,219573,0
2016-09-14,14.709,14.757,14.64,14.689,197805,0
2016-09-15,14.689,14.836,14.669,14.836,155905,0
2016-09-16,14.864,14.864,14.601,14.611,580674,0
2016-09-19,14.719,14.845,14.659,14.699,300852,0
2016-09-20,14.689,14.884,14.514,14.514,230878,0
2016-09-21,14.572,14.669,14.523,14.659,175847,0
2016-09-22,14.719,14.904,14.689,14.855,383367,0
2016-09-23,14.777,14.954,14.709,14.914,237518,0
2016-09-26,14.914,14.934,14.64,14.64,202257,0
2016-09-27,14.611,14.719,14.611,14.679,204138,0
2016-09-28,14.621,14.623,14.22,14.23,214205,0
2016-09-29,14.22,14.22,13.741,13.741,153504,0
2016-09-30,13.79,13.881,13.706,13.79,126976,0
2016-10-03,13.624,13.76,13.429,13.701,164676,0
2016-10-04,13.78,13.78,13.673,13.721,118648,0
2016-10-05,13.81,13.81,13.683,13.692,121189,0
2016-10-06,13.683,13.77,13.673,13.701,153669,0
2016-10-07,13.683,13.741,13.673,13.683,105762,0
2016-10-10,13.75,13.83,13.668,13.741,86093,0
2016-10-11,13.78,13.869,13.634,13.673,257610,0
2016-10-12,13.711,13.926,13.614,13.78,193668,0
2016-10-13,13.721,13.83,13.673,13.683,86700,0
2016-10-14,13.701,13.82,13.634,13.76,65808,0
2016-10-17,13.731,13.879,13.683,13.683,67832,0
2016-10-18,13.975,14.195,13.83,14.025,187081,0
2016-10-19,14.073,14.464,14.073,14.464,123426,0
2016-10-20,14.366,14.562,14.22,14.489,169309,0
2016-10-21,14.415,14.514,14.269,14.366,108112,0
2016-10-24,14.269,14.659,14.269,14.562,116202,0
2016-10-25,14.514,14.514,14.025,14.122,83529,0
2016-10-26,14.025,14.195,13.78,13.926,148520,0
2016-10-27,13.926,14.366,13.926,14.122,150818,0
2016-10-28,14.269,15.685,14.073,15.637,469057,0
2016-10-31,15.784,15.784,15.441,15.49,315883,0
2016-11-01,15.589,15.735,15.295,15.394,174802,0
2016-11-02,15.394,15.589,15.149,15.149,206325,0
2016-11-03,15.149,15.394,15.099,15.198,200017,0
2016-11-04,15.149,15.344,15.149,15.198,212705,0
2016-11-07,15.295,15.49,15.198,15.344,152581,0
2016-11-08,15.216,15.364,15.216,15.216,148271,0
2016-11-09,15.069,15.903,14.633,15.854,236737,0
2016-11-10,15.953,16.296,15.953,16.198,271102,0
2016-11-11,16.247,16.59,16.198,16.345,378378,0
2016-11-14,16.493,16.59,15.903,16.443,209921,0
2016-11-15,16.345,16.345,15.461,16.149,203998,0
2016-11-16,16.149,16.542,16.075,16.247,207924,0
2016-11-17,16.296,16.59,16.1,16.394,220646,0
2016-11-18,16.493,16.542,16.149,16.493,588422,0
2016-11-21,16.493,16.689,16.345,16.64,121373,0
2016-11-22,16.689,17.032,16.59,16.935,144756,0
2016-11-23,17.032,17.131,16.861,17.131,101918,0
2016-11-25,17.032,17.131,16.915,17.082,44768,0
2016-11-28,16.983,16.983,16.64,16.787,132765,0
2016-11-29,16.885,17.082,16.885,16.983,170837,0
2016-11-30,16.983,16.983,16.493,16.689,138278,0
2016-12-01,16.64,17.179,16.198,17.131,146578,0
2016-12-02,17.082,17.278,16.787,17.131,195234,0
2016-12-05,17.229,17.817,17.131,17.768,310850,0
2016-12-06,17.768,17.793,17.229,17.719,239457,0
2016-12-07,17.867,18.063,17.523,18.014,182402,0
2016-12-08,18.112,19.192,17.916,19.142,508165,0
2016-12-09,19.291,19.291,18.8,19.094,253165,0
2016-12-12,18.996,19.094,18.554,18.8,170844,0
2016-12-13,18.75,18.971,18.653,18.85,172265,0
2016-12-14,18.75,19.046,18.653,18.7,145144,0
2016-12-15,18.653,18.946,18.504,18.554,183710,0
2016-12-16,18.604,19.07,18.456,18.554,421158,0
2016-12-19,18.7,18.897,18.211,18.407,189825,0
2016-12-20,17.425,18.456,16.935,17.523,1701616,0
2016-12-21,17.572,17.965,17.523,17.817,461118,0
2016-12-22,17.768,18.088,17.572,17.817,306341,0
2016-12-23,17.817,18.112,17.671,17.916,90198,0
2016-12-27,17.817,18.162,17.817,17.867,124883,0
2016-12-28,17.916,18.112,17.817,17.965,153925,0
2016-12-29,17.965,18.358,17.965,18.112,194029,0
2016-12-30,18.112,18.162,17.671,17.965,167022,0
2017-01-03,18.211,18.358,17.719,17.768,240247,0
2017-01-04,17.768,18.259,17.671,18.211,313073,0
2017-01-05,18.112,18.112,17.671,17.817,206247,0
2017-01-06,17.768,17.817,17.326,17.425,195941,0
2017-01-09,17.278,17.376,16.983,17.032,229356,0
2017-01-10,16.983,17.621,16.983,17.621,158172,0
2017-01-11,17.523,17.768,17.179,17.768,247545,0
2017-01-12,17.671,17.86,17.425,17.475,209028,0
2017-01-13,17.621,17.621,17.131,17.131,155047,0
2017-01-17,17.131,17.326,16.935,16.935,186091,0
2017-01-18,17.082,17.082,16.762,17.032,190883,0
2017-01-19,16.935,16.935,16.394,16.394,218384,0
2017-01-20,16.443,16.738,16.247,16.59,206340,0
2017-01-23,16.64,16.811,16.345,16.689,136608,0
2017-01-24,16.787,16.935,16.689,16.836,132083,0
2017-01-25,16.836,17.082,16.738,16.885,262960,0
2017-01-26,16.885,16.983,16.493,16.59,114868,0
2017-01-27,16.542,16.689,16.394,16.59,159986,0
2017-01-30,16.443,16.836,16.345,16.64,315506,0
2017-01-31,16.59,16.935,16.59,16.836,178879,0
2017-02-01,16.935,17.131,16.689,16.885,189053,0
2017-02-02,16.885,17.032,16.64,16.64,162013,0
2017-02-03,16.787,16.983,16.59,16.738,200972,0
2017-02-06,16.689,16.885,16.493,16.542,165385,0
2017-02-07,16.542,16.714,16.394,16.493,157129,0
2017-02-08,16.59,16.861,16.443,16.738,307886,0
2017-02-09,16.836,17.131,16.836,16.935,123519,0
2017-02-10,17.082,17.229,16.983,17.179,168001,0
2017-02-13,17.326,17.425,17.082,17.278,260337,0
2017-02-14,17.179,17.572,17.082,17.326,336146,0
2017-02-15,17.278,17.572,17.179,17.425,201089,0
2017-02-16,17.475,17.696,17.303,17.475,329586,0
2017-02-17,18.259,18.358,16.59,17.229,496373,0
2017-02-21,17.317,17.86,17.268,17.663,295001,0
2017-02-22,17.564,17.564,16.824,17.022,178476,0
2017-02-23,17.12,17.12,16.824,16.873,216429,0
2017-02-24,16.725,16.972,16.484,16.824,337971,0
2017-02-27,16.627,16.873,16.429,16.577,201035,0
2017-02-28,16.577,16.775,16.429,16.627,324466,0
2017-03-01,16.775,17.022,16.627,16.873,213595,0
2017-03-02,16.824,17.071,16.725,16.824,159640,0
2017-03-03,16.923,17.416,16.627,16.676,427198,0
2017-03-06,16.577,18.65,16.479,18.354,1272088,0
2017-03-07,18.304,18.403,17.86,18.008,362247,0
2017-03-08,17.959,18.23,17.91,18.008,308552,0
2017-03-09,18.008,18.206,17.91,18.107,255258,0
2017-03-10,18.304,18.601,18.206,18.501,202633,0
2017-03-13,18.526,18.551,18.206,18.551,163512,0
2017-03-14,18.452,18.848,18.254,18.748,285328,0
2017-03-15,18.848,19.242,18.798,19.045,389658,0
2017-03-16,19.142,19.489,18.945,19.242,530880,0
2017-03-17,19.439,19.736,19.142,19.539,657273,0
2017-03-20,19.489,19.586,19.142,19.34,312420,0
2017-03-21,19.439,19.489,19.094,19.242,487320,0
2017-03-22,19.192,19.636,19.094,19.586,360466,0
2017-03-23,19.586,19.761,19.439,19.489,242108,0
2017-03-24,19.539,19.736,19.439,19.562,167524,0
2017-03-27,19.292,19.636,19.247,19.489,166831,0
2017-03-28,19.489,19.883,19.34,19.736,180294,0
2017-03-29,19.636,19.933,19.636,19.736,187919,0
2017-03-30,19.736,19.908,19.636,19.736,207462,0
2017-03-31,19.686,20.03,19.686,19.783,338137,0
2017-04-03,19.833,19.933,19.586,19.736,250769,0
2017-04-04,19.686,19.883,19.539,19.736,226348,0
2017-04-05,19.883,20.03,19.636,19.636,350150,0
2017-04-06,19.636,19.883,19.562,19.736,209222,0
2017-04-07,19.736,19.883,19.636,19.783,149231,0
2017-04-10,19.736,19.958,19.661,19.783,136959,0
2017-04-11,19.736,19.983,19.636,19.883,168920,0
2017-04-12,19.833,19.983,19.539,19.883,166497,0
2017-04-13,19.883,19.933,19.636,19.736,156760,0
2017-04-17,19.783,20.228,19.782,20.18,301340,0
2017-04-18,20.13,20.228,19.833,19.883,202729,0
2017-04-19,19.983,20.277,19.833,20.03,142351,0
2017-04-20,19.833,19.883,18.995,19.586,428514,0
2017-04-21,19.489,19.586,19.34,19.34,199681,0
2017-04-24,19.586,19.736,19.489,19.586,283202,0
2017-04-25,19.736,19.883,19.539,19.586,167366,0
2017-04-26,19.539,19.933,19.539,19.883,215900,0
2017-04-27,19.883,19.983,19.686,19.833,116504,0
2017-04-28,19.833,19.983,19.586,19.636,163674,0
2017-05-01,19.736,20.18,19.661,19.883,260415,0
2017-05-02,19.888,20.03,19.736,19.833,195253,0
2017-05-03,19.783,19.858,19.586,19.686,219937,0
2017-05-04,19.636,19.736,19.34,19.539,281873,0
2017-05-05,19.736,20.918,19.489,20.721,601620,0
2017-05-08,20.771,21.215,20.427,20.427,375902,0
2017-05-09,20.524,21.265,20.327,20.968,320395,0
2017-05-10,20.918,21.141,20.771,20.871,373692,0
2017-05-11,20.771,21.116,20.672,20.871,344897,0
2017-05-12,20.771,20.968,20.574,20.672,270908,0
2017-05-15,20.821,20.871,20.524,20.574,417735,0
2017-05-16,20.663,20.862,20.564,20.663,300731,0
2017-05-17,20.564,21.133,20.316,20.862,524714,0
2017-05-18,20.762,21.158,20.712,21.06,410243,0
2017-05-19,21.01,21.258,20.862,21.109,298063,0
2017-05-22,21.109,21.356,21.06,21.158,296220,0
2017-05-23,21.258,21.308,21.01,21.158,198886,0
2017-05-24,21.158,21.356,21.158,21.308,163216,0
2017-05-25,21.406,21.431,21.158,21.258,266686,0
2017-05-26,21.258,21.579,21.109,21.506,257248,0
2017-05-30,21.506,21.506,21.208,21.356,144695,0
2017-05-31,21.356,21.506,21.208,21.406,173483,0
2017-06-01,21.456,21.852,21.308,21.654,290646,0
2017-06-02,21.753,22.248,21.753,22.15,309304,0
2017-06-05,22.15,22.15,21.753,21.852,152554,0
2017-06-06,21.753,22.05,21.506,21.902,248537,0
2017-06-07,21.902,22.1,21.753,22.001,149679,0
2017-06-08,22.1,22.447,21.902,22.15,237165,0
2017-06-09,22.248,22.398,21.902,21.902,264222,0
2017-06-12,21.952,22.1,21.704,21.952,244061,0
2017-06-13,21.802,22.248,21.753,22.15,258939,0
2017-06-14,22.15,22.323,21.852,22.001,198008,0
2017-06-15,21.753,21.877,21.506,21.852,154044,0
2017-06-16,21.704,21.952,21.555,21.952,216339,0
2017-06-19,21.952,22.125,21.704,22.1,151655,0
2017-06-20,22.15,22.15,21.604,21.704,154552,0
2017-06-21,21.753,21.802,21.208,21.356,231149,0
2017-06-22,21.406,21.704,21.308,21.555,138381,0
2017-06-23,21.506,21.802,21.356,21.604,272434,0
2017-06-26,21.704,21.952,21.555,21.852,155884,0
2017-06-27,21.902,22.248,21.852,22.001,213880,0
2017-06-28,22.15,22.248,21.753,21.802,131050,0
2017-06-29,21.802,21.852,21.411,21.654,159208,0
2017-06-30,21.654,21.852,21.506,21.555,150442,0
2017-07-03,21.704,21.704,21.45,21.579,101095,0
2017-07-05,21.506,21.555,21.158,21.308,185284,0
2017-07-06,21.109,21.258,20.812,21.158,217732,0
2017-07-07,21.208,21.406,21.06,21.208,143331,0
2017-07-10,20.862,21.308,20.862,20.96,125915,0
2017-07-11,21.01,21.208,20.812,21.06,187907,0
2017-07-12,21.109,21.356,20.935,21.01,127692,0
2017-07-13,21.06,21.406,20.564,20.812,109687,0
2017-07-14,20.712,20.862,20.514,20.564,155435,0
2017-07-17,20.564,21.06,20.257,20.762,149554,0
2017-07-18,20.663,20.91,20.464,20.564,140958,0
2017-07-19,20.564,21.208,20.514,20.812,110878,0
2017-07-20,20.762,21.01,20.564,20.91,91746,0
2017-07-21,21.06,21.158,20.762,20.862,133735,0
2017-07-24,20.812,20.91,20.366,20.614,178250,0
2017-07-25,20.663,21.06,20.614,20.762,125295,0
2017-07-26,20.762,20.832,20.514,20.564,80149,0
2017-07-27,20.514,20.712,20.218,20.712,179367,0
2017-07-28,20.712,21.158,19.326,20.018,206881,0
2017-07-31,19.97,20.168,19.722,19.82,193969,0
2017-08-01,19.87,20.043,19.772,19.92,134651,0
2017-08-02,19.97,20.366,19.474,19.572,158818,0
2017-08-03,19.572,19.622,19.226,19.276,141252,0
2017-08-04,19.446,19.524,19.226,19.474,116990,0
2017-08-07,19.572,19.82,19.424,19.672,121887,0
2017-08-08,19.712,20.11,19.562,19.811,160110,0
2017-08-09,19.712,19.811,19.314,19.463,137296,0
2017-08-10,19.463,19.772,19.413,19.513,146030,0
2017-08-11,19.562,19.762,19.463,19.712,140567,0
2017-08-14,19.762,20.259,19.687,20.11,137689,0
2017-08-15,20.06,20.21,19.762,19.762,88908,0
2017-08-16,19.861,20.16,19.861,19.961,81163,0
2017-08-17,19.762,20.16,19.762,19.811,169672,0
2017-08-18,19.662,19.911,19.513,19.811,96335,0
2017-08-21,19.861,19.861,19.562,19.612,150355,0
2017-08-22,19.712,19.961,19.413,19.861,127887,0
2017-08-23,19.762,19.861,19.513,19.712,145453,0
2017-08-24,19.811,19.811,19.363,19.363,151622,0
2017-08-25,19.513,19.762,19.264,19.712,156900,0
2017-08-28,19.762,19.762,19.463,19.513,130089,0
2017-08-29,19.513,19.662,19.214,19.264,236668,0
2017-08-30,19.314,19.562,18.915,19.363,134158,0
2017-08-31,19.413,19.562,19.363,19.463,124621,0
2017-09-01,19.513,19.513,18.816,19.264,366890,0
2017-09-05,19.214,19.413,18.89,19.164,220411,0
2017-09-06,19.214,19.214,18.666,18.766,243534,0
2017-09-07,18.666,18.666,17.87,18.368,208177,0
2017-09-08,18.318,18.666,18.119,18.268,245970,0
2017-09-11,18.418,19.04,18.418,18.915,220673,0
2017-09-12,18.965,19.911,18.816,19.811,384174,0
2017-09-13,19.662,20.309,19.662,20.259,357863,0
2017-09-14,20.309,20.309,19.762,19.911,316469,0
2017-09-15,20.309,20.633,19.911,20.508,578000,0
2017-09-18,20.458,20.608,20.01,20.11,189810,0
2017-09-19,20.21,20.21,19.886,19.961,213807,0
2017-09-20,19.911,20.16,19.911,20.085,249489,0
2017-09-21,20.01,20.11,19.911,20.01,256588,0
2017-09-22,19.911,20.21,19.886,20.11,177119,0
2017-09-25,20.11,20.309,19.811,20.21,152936,0
2017-09-26,20.11,20.658,20.11,20.608,222008,0
2017-09-27,20.608,20.956,20.508,20.857,166529,0
2017-09-28,20.857,21.13,20.732,21.006,147898,0
2017-09-29,20.956,21.006,20.757,20.857,145124,0
2017-10-02,20.857,21.106,20.757,20.956,265464,0
2017-10-03,21.006,21.056,20.807,20.906,165681,0
2017-10-04,21.056,21.603,21.006,21.056,207053,0
2017-10-05,21.155,21.255,20.981,21.106,144762,0
2017-10-06,21.106,21.504,21.106,21.305,111879,0
2017-10-09,21.255,21.404,21.006,21.056,71923,0
2017-10-10,21.205,21.504,21.106,21.354,127926,0
2017-10-11,21.305,21.454,21.205,21.205,131236,0
2017-10-12,21.106,21.23,20.956,21.006,140380,0
2017-10-13,21.205,21.205,20.608,20.857,220577,0
2017-10-16,20.906,21.354,20.857,21.056,126662,0
2017-10-17,21.056,21.479,21.051,21.155,103870,0
2017-10-18,21.155,21.404,20.906,21.205,125485,0
2017-10-19,21.155,21.305,20.956,21.205,102961,0
2017-10-20,21.404,21.404,20.608,20.608,259663,0
2017-10-23,20.658,20.956,20.658,20.707,265222,0
2017-10-24,20.658,21.155,20.658,20.956,167300,0
2017-10-25,20.807,21.006,20.558,20.558,187240,0
2017-10-26,20.707,21.056,20.707,21.006,133988,0
2017-10-27,21.056,21.106,20.906,21.006,308362,0
2017-10-30,20.906,20.906,20.508,20.757,224197,0
2017-10-31,20.757,21.205,20.757,21.006,286910,0
2017-11-01,20.956,21.168,20.259,20.409,210713,0
2017-11-02,20.309,20.508,20.16,20.409,265464,0
2017-11-03,20.01,21.354,19.363,21.155,428002,0
2017-11-06,21.006,21.155,20.409,20.558,224913,0
2017-11-07,20.458,20.658,19.712,20.11,217372,0
2017-11-08,20.05,20.2,19.65,19.9,168114,0
2017-11-09,19.8,19.9,19.45,19.75,183539,0
2017-11-10,19.75,20.1,19.75,19.9,142482,0
