Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,24.068,24.132,23.77,24.126,577640,0
2005-02-28,24.222,24.464,23.953,24.269,345785,0
2005-03-01,24.235,24.269,23.265,23.554,494120,0
2005-03-02,23.595,23.93,23.339,23.856,308400,0
2005-03-03,24.068,24.269,23.972,24.269,305133,0
2005-03-04,24.368,24.573,24.248,24.566,308551,0
2005-03-07,24.566,24.604,24.175,24.336,324713,0
2005-03-08,24.269,24.573,24.2,24.526,291484,0
2005-03-09,24.526,24.526,22.39,22.397,878022,0
2005-03-10,22.92,23.216,21.071,22.583,1451810,0
2005-03-11,22.651,23.561,22.651,23.25,368179,0
2005-03-14,23.561,23.561,22.92,23.363,419358,0
2005-03-15,23.561,23.595,23.425,23.539,265089,0
2005-03-16,23.581,24.081,23.561,23.715,346966,0
2005-03-17,24.097,24.235,23.873,24.192,351711,0
2005-03-18,24.301,24.354,23.599,24.132,378122,0
2005-03-21,24.361,25.017,24.276,24.909,720340,0
2005-03-22,25.008,25.214,24.214,24.229,599594,0
2005-03-23,24.269,24.694,23.561,23.743,753867,0
2005-03-24,23.807,24.504,23.807,24.132,526459,0
2005-03-28,24.031,24.261,23.595,24.161,532392,0
2005-03-29,24.126,24.153,23.595,23.663,333325,0
2005-03-30,23.595,23.795,23.056,23.425,554050,0
2005-03-31,23.595,24.308,23.595,24.295,388355,0
2005-04-01,24.604,24.935,24.559,24.914,345926,0
2005-04-04,24.942,25.554,24.942,25.267,480179,0
2005-04-05,25.158,25.179,24.484,24.632,433600,0
2005-04-06,24.529,25.067,24.235,25.026,308243,0
2005-04-07,25.13,25.359,24.604,24.708,327979,0
2005-04-08,24.674,24.807,24.504,24.604,328277,0
2005-04-11,24.794,24.807,24.283,24.647,284821,0
2005-04-12,24.674,24.801,24.395,24.592,324279,0
2005-04-13,24.573,24.772,24.276,24.295,297865,0
2005-04-14,24.464,24.807,24.43,24.471,365813,0
2005-04-15,24.336,24.529,24.075,24.087,464301,0
2005-04-18,23.865,23.93,22.92,23.763,834863,0
2005-04-19,23.826,25.138,23.795,25.073,644094,0
2005-04-20,25.482,25.482,25.032,25.164,354686,0
2005-04-21,25.252,25.254,24.708,25.144,338364,0
2005-04-22,25.11,25.547,25.055,25.171,309735,0
2005-04-25,25.448,25.916,25.448,25.728,503615,0
2005-04-26,25.859,26.191,25.705,25.983,341925,0
2005-04-27,25.838,26.089,24.942,25.388,476620,0
2005-04-28,25.008,25.085,24.661,24.87,319967,0
2005-04-29,25.274,25.315,24.538,24.756,436121,0
2005-05-02,24.618,25.24,24.439,25.179,312847,0
2005-05-03,25.144,25.144,24.288,24.519,314927,0
2005-05-04,24.942,24.971,24.314,24.877,291645,0
2005-05-05,25.048,25.448,25.008,25.315,237347,0
2005-05-06,25.328,25.547,25.274,25.274,279470,0
2005-05-09,25.283,25.547,25.274,25.515,229036,0
2005-05-10,25.547,25.616,25.283,25.348,219102,0
2005-05-11,25.348,25.417,25.24,25.267,165103,0
2005-05-12,25.267,25.299,23.937,23.998,529129,0
2005-05-13,24.132,24.361,23.937,24.068,316856,0
2005-05-16,24.068,24.068,23.029,23.323,957391,0
2005-05-17,23.134,23.595,23.12,23.595,476765,0
2005-05-18,23.629,23.743,22.989,23.311,640389,0
2005-05-19,23.311,23.595,23.232,23.595,331539,0
2005-05-20,23.698,23.731,23.473,23.595,700467,0
2005-05-23,23.629,23.667,23.473,23.575,462378,0
2005-05-24,23.595,23.865,23.581,23.821,288074,0
2005-05-25,23.856,24.235,23.701,24.168,458518,0
2005-05-26,24.256,24.256,23.865,23.965,210502,0
2005-05-27,24.097,24.471,24.01,24.464,202038,0
2005-05-31,24.464,24.464,24.269,24.269,228001,0
2005-06-01,24.403,24.727,24.269,24.526,257514,0
2005-06-02,24.604,24.837,24.452,24.779,263303,0
2005-06-03,24.87,24.935,24.618,24.743,212275,0
2005-06-06,24.845,25.207,24.845,25.138,248171,0
2005-06-07,25.078,25.187,24.957,25.026,160351,0
2005-06-08,25.032,25.482,24.72,25.104,237047,0
2005-06-09,25.11,25.683,25.11,25.676,219102,0
2005-06-10,25.786,25.871,25.354,25.786,243724,0
2005-06-13,25.942,26.278,25.791,26.212,356019,0
2005-06-14,26.313,26.602,26.062,26.399,238532,0
2005-06-15,26.497,27.839,26.425,27.257,549305,0
2005-06-16,27.37,28.202,27.364,27.809,385981,0
2005-06-17,27.777,28.148,27.349,27.919,334804,0
2005-06-20,28.179,28.421,27.797,28.112,284365,0
2005-06-21,28.01,28.306,26.629,26.96,431821,0
2005-06-22,27,28.299,27,28.243,509403,0
2005-06-23,28.481,29.191,28.258,28.469,413580,0
2005-06-24,28.469,28.989,28.469,28.786,331689,0
2005-06-27,28.919,29.852,28.899,29.204,462230,0
2005-06-28,29.11,29.11,28.319,28.449,438939,0
2005-06-29,28.314,28.481,27.241,28.481,519932,0
2005-06-30,28.148,28.875,27.883,28.277,279470,0
2005-07-01,28.291,28.853,28.291,28.853,295199,0
2005-07-05,29.152,29.621,29.116,29.456,300537,0
2005-07-06,29.662,29.761,28.893,29.662,305732,0
2005-07-07,29.654,29.662,29.34,29.662,232750,0
2005-07-08,29.715,29.931,28.995,29.325,262856,0
2005-07-11,29.224,29.254,28.609,29.11,279026,0
2005-07-12,29.254,29.83,29.182,29.794,232893,0
2005-07-13,29.83,29.999,29.63,29.782,205157,0
2005-07-14,29.865,29.993,28.795,28.94,360915,0
2005-07-15,29.09,29.44,28.867,29.191,196105,0
2005-07-18,29.291,29.291,28.822,28.899,225486,0
2005-07-19,28.899,29.519,28.724,29.456,178458,0
2005-07-20,29.596,29.794,29.291,29.789,197293,0
2005-07-21,29.621,29.905,29.566,29.754,161980,0
2005-07-22,29.913,30.169,29.654,30.169,213459,0
2005-07-25,30.169,31.097,30.133,30.629,299945,0
2005-07-26,30.741,30.776,29.872,30.361,290450,0
2005-07-27,30.181,30.402,30.033,30.337,194922,0
2005-07-28,30.505,30.741,30.169,30.457,175192,0
2005-07-29,30.505,30.672,30.429,30.646,103242,0
2005-08-01,30.808,30.843,30.496,30.629,169258,0
2005-08-02,30.808,30.808,30.337,30.646,144782,0
2005-08-03,30.464,30.909,30.457,30.586,227110,0
2005-08-04,30.672,31.003,30.606,30.948,132614,0
2005-08-05,31.011,31.354,30.862,31.212,185724,0
2005-08-08,31.375,32.506,31.375,32.425,315373,0
2005-08-09,32.749,32.911,32.164,32.53,293269,0
2005-08-10,32.761,33.336,32.593,33.202,266265,0
2005-08-11,33.437,33.975,33.167,33.874,337031,0
2005-08-12,33.844,34.576,33.844,34.445,425444,0
2005-08-15,34.55,34.686,32.222,32.795,825365,0
2005-08-16,32.795,32.795,29.662,31.053,2247358,0
2005-08-17,30.672,30.961,28.786,28.786,1638863,0
2005-08-18,28.384,28.384,26.291,28.139,2975857,0
2005-08-19,28.579,30.169,28.517,30.039,1290265,0
2005-08-22,30.511,30.638,29.325,29.715,894785,0
2005-08-23,29.715,29.999,28.73,28.867,570367,0
2005-08-24,28.879,29.83,28.724,29.706,705807,0
2005-08-25,29.83,30.099,29.533,30.065,431969,0
2005-08-26,29.999,30.315,29.596,29.794,227551,0
2005-08-29,31.011,31.177,29.884,29.884,528985,0
2005-08-30,30.223,31.148,30.223,30.862,552268,0
2005-08-31,31.345,32.086,30.815,31.515,638161,0
2005-09-01,31.852,32.391,31.686,32.278,386432,0
2005-09-02,32.017,32.024,30.361,30.726,768409,0
2005-09-06,29.999,30.47,29.355,29.68,832189,0
2005-09-07,29.325,30.315,29.236,29.931,349646,0
2005-09-08,30.099,30.638,30.099,30.429,264044,0
2005-09-09,30.49,31.198,30.483,31.112,236901,0
2005-09-12,31.12,31.12,30.013,30.31,423954,0
2005-09-13,30.31,30.638,30.31,30.402,179941,0
2005-09-14,30.538,30.996,30.538,30.878,252328,0
2005-09-15,30.941,31.003,30.47,30.732,232004,0
2005-09-16,30.905,31.003,30.684,30.829,169258,0
2005-09-19,30.983,31.887,30.983,31.821,348455,0
2005-09-20,31.523,31.546,30.571,30.862,421141,0
2005-09-21,31.345,31.852,31.297,31.546,345621,0
2005-09-22,31.92,31.946,30.756,31.254,395032,0
2005-09-23,31.262,31.375,30.704,31.278,236749,0
2005-09-26,30.975,31.821,30.948,31.785,271321,0
2005-09-27,31.852,32.259,31.821,32.196,358243,0
2005-09-28,32.196,33.025,32.196,33.025,382565,0
2005-09-29,33.034,33.533,32.557,33.046,280066,0
2005-09-30,33.319,33.533,32.85,32.897,197888,0
2005-10-03,32.897,33.202,32.662,32.755,248620,0
2005-10-04,32.593,32.687,31.345,31.656,488636,0
2005-10-05,31.706,32.111,30.367,30.538,658781,0
2005-10-06,29.539,29.547,27.516,28.277,1547039,0
2005-10-07,28.437,29.636,28.437,29.596,608048,0
2005-10-10,30.169,30.169,28.193,28.6,447545,0
2005-10-11,29.124,29.695,28.906,29.596,324124,0
2005-10-12,29.761,29.865,28.822,29.051,257070,0
2005-10-13,28.348,28.616,26.641,27.295,1000555,0
2005-10-14,26.629,27.898,26.291,27.875,855334,0
2005-10-17,28.299,29.384,28.299,29.035,443381,0
2005-10-18,29.022,29.022,28.044,28.334,324867,0
2005-10-19,28.314,28.989,27.469,28.972,521418,0
2005-10-20,28.833,28.84,27.241,27.414,657001,0
2005-10-21,26.66,27.861,26.569,27.414,552566,0
2005-10-24,27,28.517,26.898,28.421,340739,0
2005-10-25,28.822,29.224,28.314,29.11,357804,0
2005-10-26,29.165,29.993,28.651,28.952,365364,0
2005-10-27,28.853,28.853,27.839,28.112,275764,0
2005-10-28,28.044,28.449,27.469,28.36,255292,0
2005-10-31,28.277,28.875,27.414,28.044,271169,0
2005-11-01,28.044,28.173,27.741,27.938,253066,0
2005-11-02,27.839,28.487,27.809,28.25,247129,0
2005-11-03,28.299,29.152,28.299,28.822,189136,0
2005-11-04,28.822,28.899,28.112,28.179,176971,0
2005-11-07,27.813,27.813,27.106,27.349,382565,0
2005-11-08,27.349,28.179,27.342,27.819,246836,0
2005-11-09,27.839,28.179,27.106,27.606,278433,0
2005-11-10,27.336,27.342,26.156,26.218,721233,0
2005-11-11,26.224,26.461,25.818,26.191,601072,0
2005-11-14,26.461,26.722,26.156,26.488,390427,0
2005-11-15,26.502,27.09,26.461,26.83,272055,0
2005-11-16,27,27.978,26.865,27.89,326648,0
2005-11-17,28.306,28.314,27.592,28.029,331244,0
2005-11-18,28.112,28.481,27.436,27.711,382270,0
2005-11-21,27.711,28.651,27.711,28.651,345046,0
2005-11-22,28.989,29.483,28.893,29.406,305579,0
2005-11-23,29.573,29.731,29.083,29.525,356172,0
2005-11-25,29.695,29.993,29.6,29.891,147890,0
2005-11-28,29.821,29.821,28.709,28.879,334055,0
2005-11-29,28.879,29.16,28.822,29.102,192552,0
2005-11-30,29.102,29.695,29.102,29.44,217468,0
2005-12-01,29.63,30.337,29.596,30.303,245059,0
2005-12-02,30.538,30.748,29.688,30.23,386279,0
2005-12-05,30.808,30.836,30.402,30.672,332280,0
2005-12-06,30.665,30.776,30.133,30.402,238980,0
2005-12-07,30.538,30.843,30.006,30.006,246988,0
2005-12-08,29.931,30.869,29.931,30.843,271756,0
2005-12-09,30.975,31.003,30.033,30.259,284671,0
2005-12-12,30.41,30.776,30.337,30.571,206491,0
2005-12-13,30.741,30.909,30.689,30.843,229628,0
2005-12-14,30.808,30.941,30.337,30.689,206933,0
2005-12-15,30.726,30.843,29.913,30.039,280668,0
2005-12-16,29.695,29.966,29.17,29.299,336140,0
2005-12-19,29.456,30.161,29.456,29.731,382421,0
2005-12-20,29.794,30.133,29.6,29.769,202931,0
2005-12-21,29.837,30.204,29.802,29.999,202190,0
2005-12-22,30.133,30.303,29.731,29.789,270421,0
2005-12-23,29.761,30.06,29.325,29.821,249209,0
2005-12-27,29.428,29.489,28.989,29.124,423518,0
2005-12-28,28.718,29.463,28.517,28.995,199664,0
2005-12-29,29.229,29.421,28.879,29.042,242685,0
2005-12-30,28.989,29.456,28.758,29.379,209608,0
2006-01-03,29.379,29.821,29.379,29.512,330795,0
2006-01-04,29.519,29.519,29.136,29.421,280066,0
2006-01-05,29.254,29.262,28.43,28.822,387320,0
2006-01-06,29.057,29.452,28.919,28.952,357496,0
2006-01-09,28.952,28.981,28.314,28.5,473354,0
2006-01-10,28.327,28.879,28.319,28.549,419951,0
2006-01-11,28.693,28.758,28.341,28.574,303206,0
2006-01-12,28.822,28.919,28.456,28.543,423518,0
2006-01-13,28.408,28.751,28.378,28.568,218057,0
2006-01-17,29.124,29.814,28.875,29.761,458071,0
2006-01-18,29.884,30.046,29.057,29.392,428554,0
2006-01-19,29.392,30.374,29.325,30.323,396807,0
2006-01-20,30.511,31.003,30.349,30.505,489520,0
2006-01-23,30.565,30.843,30.303,30.689,458815,0
2006-01-24,30.689,31.003,30.342,30.89,455699,0
2006-01-25,30.672,30.909,30.274,30.349,558497,0
2006-01-26,30.337,30.638,30.21,30.586,359430,0
2006-01-27,30.266,30.672,30.266,30.337,261224,0
2006-01-30,30.342,30.606,30.28,30.402,439826,0
2006-01-31,30.47,30.47,30.23,30.388,357496,0
2006-02-01,30.505,30.524,30.006,30.416,581791,0
2006-02-02,30.422,30.505,29.456,29.614,403636,0
2006-02-03,29.662,29.821,29.197,29.456,304548,0
2006-02-06,29.456,30.361,29.406,29.999,326351,0
2006-02-07,29.993,29.993,28.616,28.808,378864,0
2006-02-08,28.919,29.011,28.029,28.517,417282,0
2006-02-09,28.751,28.989,27.37,27.641,522755,0
2006-02-10,27.516,27.641,26.729,27.37,674350,0
2006-02-13,27.202,27.648,26.851,26.967,357207,0
2006-02-14,26.887,26.893,25.417,25.93,1238940,0
2006-02-15,26.191,27.098,26.122,26.425,641576,0
2006-02-16,26.729,27.301,26.461,27.153,361060,0
2006-02-17,27.777,28.056,27.469,27.809,375449,0
2006-02-21,28.616,28.643,28.314,28.543,512518,0
2006-02-22,28.517,28.517,27.641,27.685,369663,0
2006-02-23,27.685,28.044,27.502,27.711,359430,0
2006-02-24,27.606,27.875,27.469,27.777,320115,0
2006-02-27,27.502,27.585,26.801,26.83,385688,0
2006-02-28,26.696,26.844,26.148,26.808,506730,0
2006-03-01,26.898,27.098,26.865,27.084,198626,0
2006-03-02,27.167,27.572,26.967,27.241,263747,0
2006-03-03,27.241,27.462,27.067,27.132,246389,0
2006-03-06,27.067,27.067,26.191,26.425,348455,0
2006-03-07,26.359,26.366,25.616,25.683,423954,0
2006-03-08,25.417,25.676,24.269,25.193,918228,0
2006-03-09,25.348,25.878,25.24,25.643,420989,0
2006-03-10,25.622,26.036,25.348,25.508,238235,0
2006-03-13,25.515,26.461,25.515,26.346,299053,0
2006-03-14,26.359,26.926,26.291,26.703,273391,0
2006-03-15,26.761,27.125,26.729,27.039,255593,0
2006-03-16,26.933,27.403,26.801,27.248,246099,0
2006-03-17,27.098,27.336,26.467,26.838,306621,0
2006-03-20,26.629,26.729,26.278,26.372,263747,0
2006-03-21,26.325,27.132,26.305,26.545,248620,0
2006-03-22,27.067,27.469,26.729,27.233,328573,0
2006-03-23,27.336,27.756,27.301,27.692,252178,0
2006-03-24,27.704,27.978,27.679,27.943,230224,0
2006-03-27,27.983,28.07,27.867,28.029,221623,0
2006-03-28,28.036,28.475,28.014,28.354,235121,0
2006-03-29,28.277,28.517,27.912,28.327,267607,0
2006-03-30,28.36,28.549,28.01,28.148,209903,0
2006-03-31,28.056,28.125,27.443,27.606,198773,0
2006-04-03,27.641,28.291,27.572,28.01,240610,0
2006-04-04,27.997,28.125,27.711,27.846,165251,0
2006-04-05,27.875,28.209,27.875,28.112,158426,0
2006-04-06,28.166,28.354,27.813,27.962,165702,0
2006-04-07,27.839,27.978,27.66,27.726,123716,0
2006-04-10,27.978,28.236,27.919,28.064,190319,0
2006-04-11,28.314,28.517,28.173,28.314,258851,0
2006-04-12,28.314,28.616,28.314,28.481,216871,0
2006-04-13,28.449,28.564,28.159,28.5,194922,0
2006-04-17,28.786,29.124,28.786,28.919,426332,0
2006-04-18,28.886,29.236,28.636,28.965,632380,0
2006-04-19,28.958,29.489,28.5,29.428,342079,0
2006-04-20,29.392,29.406,28.449,28.718,309587,0
2006-04-21,28.671,28.705,28.378,28.685,381533,0
2006-04-24,28.685,28.685,27.667,27.719,372044,0
2006-04-25,27.704,27.943,27.167,27.399,330360,0
2006-04-26,27.098,27.257,26.502,26.66,460595,0
2006-04-27,26.629,26.66,26.055,26.111,443984,0
2006-04-28,26.191,26.851,26.129,26.508,280217,0
2006-05-01,26.291,27.248,26.284,27.039,344444,0
2006-05-02,27.106,27.37,27.098,27.182,240314,0
2006-05-03,27.112,27.208,26.582,26.66,287928,0
2006-05-04,26.313,26.622,26.005,26.291,509700,0
2006-05-05,26.393,26.609,26.393,26.473,266566,0
2006-05-08,26.461,26.545,26.291,26.502,375449,0
2006-05-09,26.417,26.595,26.089,26.156,384498,0
2006-05-10,26.122,26.291,25.983,26.148,258407,0
2006-05-11,26.182,26.629,26.161,26.182,264338,0
2006-05-12,26.055,26.144,25.547,25.628,319967,0
2006-05-15,25.547,25.554,24.446,24.579,753713,0
2006-05-16,24.426,24.942,24.382,24.923,351567,0
2006-05-17,24.923,24.988,24.276,24.336,270573,0
2006-05-18,24.361,24.592,23.958,23.98,313588,0
2006-05-19,23.945,24.097,23.731,23.993,384054,0
2006-05-22,23.911,23.917,22.765,23.554,737096,0
2006-05-23,23.595,24.248,23.595,23.663,580752,0
2006-05-24,23.654,23.923,22.946,23.413,338060,0
2006-05-25,23.554,24.269,23.554,24.269,327240,0
2006-05-26,24.942,25,24.308,24.928,415951,0
2006-05-30,25.179,25.753,25.144,25.254,419061,0
2006-05-31,25.246,25.306,24.807,25.073,363579,0
2006-06-01,24.994,25.335,24.772,25.214,313295,0
2006-06-02,25.348,25.609,25.29,25.541,294604,0
2006-06-05,25.72,25.853,24.994,25.017,306770,0
2006-06-06,25.017,25.417,24.815,25.214,278580,0
2006-06-07,25.207,25.246,24.348,24.464,317447,0
2006-06-08,24.269,24.43,22.974,24.419,473800,0
2006-06-09,24.604,24.772,23.865,24.145,270282,0
2006-06-12,24.119,24.208,23.27,23.392,284960,0
2006-06-13,23.128,23.437,22.247,22.47,719306,0
2006-06-14,22.598,23.284,22.598,23.258,423659,0
2006-06-15,24.132,25.227,23.663,25.158,637124,0
2006-06-16,25.158,25.179,24.579,24.942,256929,0
2006-06-19,24.877,24.928,24.093,24.168,286893,0
2006-06-20,24.031,24.439,23.763,23.85,240759,0
2006-06-21,23.899,24.584,23.826,24.295,257966,0
2006-06-22,24.295,24.756,24.097,24.478,255734,0
2006-06-23,24.439,24.877,24.439,24.772,159017,0
2006-06-26,24.845,25.9,24.687,25.72,578828,0
2006-06-27,25.72,26.021,25.628,25.859,270866,0
2006-06-28,25.753,26.191,25.74,25.878,244612,0
2006-06-29,25.797,26.049,25.753,25.978,248772,0
2006-06-30,25.955,26.255,25.818,26.255,184239,0
2006-07-03,25.885,26.062,25.773,26.062,255889,0
2006-07-05,25.885,26.161,25.547,26.089,296234,0
2006-07-06,26.083,26.089,25.57,25.72,346524,0
2006-07-07,25.616,25.9,25.547,25.585,273538,0
2006-07-10,25.577,25.949,25.515,25.878,315075,0
2006-07-11,25.878,26.351,25.878,26.284,382717,0
2006-07-12,26.284,26.325,25.867,25.942,174448,0
2006-07-13,25.961,26.156,25.818,25.949,204116,0
2006-07-14,26.021,26.148,25.824,26.089,301275,0
2006-07-17,26.325,26.346,25.622,25.791,330057,0
2006-07-18,26.021,26.224,25.786,26.062,295941,0
2006-07-19,26.021,26.218,25.93,26.144,208718,0
2006-07-20,26.115,26.144,25.475,25.502,162427,0
2006-07-21,25.616,25.72,25.315,25.315,169995,0
2006-07-24,25.283,26.077,25.283,26.021,199664,0
2006-07-25,26.028,26.359,25.893,26.329,224444,0
2006-07-26,26.298,26.629,26.291,26.497,348894,0
2006-07-27,26.393,26.526,26.062,26.104,254550,0
2006-07-28,26.098,26.291,25.955,26.167,227405,0
2006-07-31,26.595,27.301,26.445,27.22,364183,0
2006-08-01,27.357,27.516,26.696,27.175,277990,0
2006-08-02,27.509,27.809,27,27.301,462821,0
2006-08-03,27.263,27.37,26.83,27.167,267607,0
2006-08-04,27.202,27.301,26.325,26.629,263599,0
2006-08-07,26.629,26.954,26.393,26.844,187797,0
2006-08-08,26.815,26.96,26.629,26.742,254110,0
2006-08-09,26.808,27.132,26.676,26.972,232893,0
2006-08-10,26.905,27.09,26.634,26.742,233045,0
2006-08-11,26.933,26.933,26.641,26.898,153685,0
2006-08-14,26.898,26.905,25.779,25.885,319225,0
2006-08-15,25.885,26.249,25.824,26.224,157540,0
2006-08-16,26.298,26.467,26.104,26.204,201746,0
2006-08-17,25.922,26.148,25.804,25.93,243424,0
2006-08-18,25.942,26.129,25.515,25.949,201299,0
2006-08-21,25.955,26.497,25.955,26.425,175487,0
2006-08-22,26.425,26.689,26.359,26.629,165989,0
2006-08-23,26.629,26.689,25.893,26.062,236157,0
2006-08-24,26.156,26.473,25.998,26.461,169109,0
2006-08-25,26.561,26.933,26.561,26.761,185724,0
2006-08-28,26.417,26.718,26.291,26.668,180825,0
2006-08-29,26.497,26.497,25.797,26.036,258700,0
2006-08-30,26.021,26.021,25.144,25.535,326648,0
2006-08-31,25.214,25.936,25.214,25.838,230076,0
2006-09-01,25.818,25.878,25.38,25.577,222809,0
2006-09-05,25.448,25.67,25.179,25.515,193288,0
2006-09-06,25.144,25.359,24.845,24.866,231261,0
2006-09-07,24.743,24.852,24.269,24.72,312552,0
2006-09-08,24.727,24.756,24.081,24.105,238532,0
2006-09-11,23.595,23.722,22.959,23.149,528085,0
2006-09-12,23.156,23.339,22.785,23.019,349789,0
2006-09-13,23.297,23.75,23.093,23.676,265531,0
2006-09-14,23.722,24.081,23.062,23.323,410754,0
2006-09-15,22.938,23.156,22.522,22.676,521418,0
2006-09-18,22.676,23.275,22.651,23.209,268646,0
2006-09-19,23.375,23.437,22.751,22.934,304548,0
2006-09-20,22.912,22.912,22.522,22.534,371297,0
2006-09-21,22.515,22.899,22.515,22.638,382565,0
2006-09-22,22.651,22.697,22.515,22.529,366100,0
2006-09-25,22.383,22.541,22.111,22.462,477656,0
2006-09-26,22.483,23.177,22.442,23.163,336732,0
2006-09-27,22.967,23.691,22.771,23.676,472318,0
2006-09-28,23.676,24.186,23.481,23.698,348008,0
2006-09-29,23.663,24.039,23.599,23.807,355428,0
2006-10-02,23.945,24.132,23.521,23.526,295792,0
2006-10-03,23.297,23.297,22.414,22.561,331539,0
2006-10-04,22.651,23.12,21.988,22.982,387023,0
2006-10-05,23.12,23.75,23.056,23.722,410896,0
2006-10-06,23.526,24.016,23.425,23.93,236307,0
2006-10-09,23.998,24.43,23.937,23.965,234377,0
2006-10-10,23.965,24.598,23.953,24.322,300981,0
2006-10-11,24.403,24.43,24.045,24.132,218358,0
2006-10-12,24.168,24.439,24.145,24.344,179941,0
2006-10-13,24.395,24.942,24.388,24.661,234972,0
2006-10-16,24.743,25.408,24.743,25.29,246988,0
2006-10-17,25.441,25.616,25.078,25.448,213912,0
2006-10-18,25.441,25.605,25.348,25.434,199222,0
2006-10-19,25.541,25.616,25.09,25.401,266265,0
2006-10-20,25.274,25.482,25.24,25.429,170590,0
2006-10-23,25.29,25.609,25.098,25.388,185277,0
2006-10-24,25.38,25.676,25.246,25.649,186166,0
2006-10-25,25.773,26.122,25.563,25.867,201299,0
2006-10-26,25.867,26.089,25.417,25.818,200115,0
2006-10-27,25.547,25.74,25.274,25.306,150862,0
2006-10-30,25.274,25.315,24.772,24.801,211980,0
2006-10-31,24.64,25.067,24.153,25.048,335838,0
2006-11-01,25.008,25.144,24.446,24.942,187501,0
2006-11-02,24.942,25.048,24.604,24.928,200256,0
2006-11-03,25.008,25.786,25.008,25.683,262563,0
2006-11-06,25.622,25.72,25.144,25.598,197293,0
2006-11-07,25.649,25.713,25.393,25.515,178596,0
2006-11-08,25.38,25.818,25.38,25.689,150275,0
2006-11-09,25.949,26.104,25.773,25.853,176971,0
2006-11-10,25.983,26.021,25.592,25.797,189725,0
2006-11-13,25.832,25.983,25.454,25.683,187205,0
2006-11-14,25.773,25.804,25.496,25.72,152200,0
2006-11-15,25.818,26.212,25.735,26.042,208718,0
2006-11-16,26.021,26.291,25.354,25.67,284223,0
2006-11-17,25.348,26.012,25.306,25.916,207826,0
2006-11-20,25.983,26.055,25.448,25.609,265828,0
2006-11-21,25.683,25.949,25.585,25.878,161980,0
2006-11-22,25.818,25.878,25.496,25.649,169851,0
2006-11-24,25.649,25.867,25.616,25.759,46283,0
2006-11-27,25.759,25.885,25.515,25.636,212717,0
2006-11-28,25.676,25.859,25.616,25.786,173111,0
2006-11-29,25.949,26.27,25.753,26.175,329612,0
2006-11-30,26.175,26.291,26.077,26.197,183797,0
2006-12-01,26.291,26.291,25.616,26.191,192688,0
2006-12-04,26.156,26.234,25.949,26.122,265089,0
2006-12-05,25.983,26.291,25.955,26.005,196395,0
2006-12-06,25.965,26.122,25.955,26.005,167331,0
2006-12-07,25.955,26.049,25.853,25.955,213607,0
2006-12-08,25.885,25.965,25.748,25.812,219548,0
2006-12-11,25.683,25.748,25.393,25.508,234676,0
2006-12-12,25.609,25.609,24.994,25.138,242978,0
2006-12-13,25.214,25.299,25.078,25.11,299053,0
2006-12-14,25.144,25.179,24.701,24.766,390133,0
2006-12-15,24.766,24.766,24.031,24.248,547678,0
2006-12-18,24.053,24.161,23.265,23.445,616650,0
2006-12-19,23.236,23.865,23.17,23.561,430482,0
2006-12-20,23.568,23.64,23.304,23.386,435231,0
2006-12-21,23.381,23.516,22.879,23.09,438939,0
2006-12-22,23.156,23.392,22.867,23.09,335838,0
2006-12-26,22.928,23.19,22.651,22.712,489671,0
2006-12-27,22.651,22.758,22.383,22.414,633115,0
2006-12-28,22.247,22.619,22.233,22.462,739633,0
2006-12-29,22.191,22.462,22.045,22.148,891964,0
2007-01-03,22.045,22.049,20.341,20.688,1563804,0
2007-01-04,20.341,20.561,18.54,20.251,985725,0
2007-01-05,19.892,20.373,19.885,20.373,502134,0
2007-01-08,20.688,20.756,20.238,20.493,566073,0
2007-01-09,20.727,21.296,20.569,21.126,729537,0
2007-01-10,21.141,21.141,20.939,21.011,448434,0
2007-01-11,21.025,21.293,20.483,20.62,488484,0
2007-01-12,20.522,20.957,20.522,20.89,381682,0
2007-01-16,21.005,21.243,20.844,21.058,339255,0
2007-01-17,21.141,21.498,21.058,21.437,394737,0
2007-01-18,21.243,21.686,21.243,21.6,542482,0
2007-01-19,21.94,22.049,21.631,21.965,392501,0
2007-01-22,22.097,22.127,21.663,21.754,382421,0
2007-01-23,21.754,22.408,21.754,22.312,311515,0
2007-01-24,22.402,22.402,21.794,22.045,360314,0
2007-01-25,22.281,22.281,21.901,22.019,222064,0
2007-01-26,22.069,22.306,22.013,22.132,276213,0
2007-01-29,21.923,22.056,21.617,21.733,260637,0
2007-01-30,21.842,22.353,21.809,22.269,250546,0
2007-01-31,22.211,22.462,22.105,22.226,224885,0
2007-02-01,21.809,22.495,21.809,22.306,363282,0
2007-02-02,22.421,22.619,22.111,22.462,227855,0
2007-02-05,22.397,22.583,22.178,22.319,196395,0
2007-02-06,22.449,22.455,22.091,22.306,222064,0
2007-02-07,22.097,22.299,21.74,21.965,243130,0
2007-02-08,21.965,22.062,21.68,21.923,218951,0
2007-02-09,21.988,22.24,21.946,22.097,150862,0
2007-02-12,21.946,21.951,21.574,21.726,216523,0
2007-02-13,21.733,21.869,21.605,21.832,151160,0
2007-02-14,21.74,21.882,21.534,21.586,207526,0
2007-02-15,21.464,21.639,21.149,21.349,228148,0
2007-02-16,21.437,21.842,21.437,21.726,162581,0
2007-02-20,21.733,21.779,21.498,21.672,232298,0
2007-02-21,21.623,21.823,21.477,21.574,259007,0
2007-02-22,21.443,21.747,21.402,21.517,250546,0
2007-02-23,21.546,21.686,21.471,21.611,278286,0
2007-02-26,21.574,21.767,21.559,21.559,243376,0
2007-02-27,21.437,21.443,20.939,21.126,245351,0
2007-02-28,20.965,21.243,20.79,21.222,233347,0
2007-03-01,20.898,21.239,20.765,21.04,207675,0
2007-03-02,20.873,21.034,20.765,21.034,168211,0
2007-03-05,20.939,20.939,20.325,20.325,256339,0
2007-03-06,20.679,20.809,20.263,20.534,182610,0
2007-03-07,20.828,21.04,20.431,20.787,162140,0
2007-03-08,21.119,21.119,20.665,20.79,184385,0
2007-03-09,20.898,21.064,20.781,20.911,181121,0
2007-03-12,20.765,20.911,20.727,20.798,145820,0
2007-03-13,20.715,20.978,20.366,20.378,247129,0
2007-03-14,20.493,20.72,20.427,20.601,141666,0
2007-03-15,20.635,20.679,20.263,20.574,145077,0
2007-03-16,20.743,20.743,20.278,20.278,173261,0
2007-03-19,20.278,20.488,20.222,20.452,159614,0
2007-03-20,20.246,20.444,20.222,20.4,288074,0
2007-03-21,20.297,20.865,20.291,20.75,372337,0
2007-03-22,20.781,20.836,20.493,20.798,373075,0
2007-03-23,20.79,21.161,20.765,21.018,158573,0
2007-03-26,21.126,21.28,20.727,21.168,261822,0
2007-03-27,21.202,21.222,21.064,21.126,136323,0
2007-03-28,21.173,21.369,21.034,21.092,238235,0
2007-03-29,21.083,21.202,20.898,20.934,237199,0
2007-03-30,20.971,21.149,20.773,21.058,147152,0
2007-04-02,21.168,21.287,20.898,21.187,196991,0
2007-04-03,21.141,21.195,20.865,21.011,397851,0
2007-04-04,20.934,21.239,20.626,21.161,184980,0
2007-04-05,20.965,21.231,20.911,20.919,162581,0
2007-04-09,20.743,21.168,20.743,21.101,183351,0
2007-04-10,21.101,21.356,21.071,21.293,192843,0
2007-04-11,21.319,21.574,21.296,21.449,217317,0
2007-04-12,21.443,21.733,21.28,21.672,250994,0
2007-04-13,21.605,21.914,21.581,21.801,202636,0
2007-04-16,21.747,22.105,21.581,21.686,207826,0
2007-04-17,21.43,21.686,21.275,21.356,229036,0
2007-04-18,21.356,21.552,21.168,21.534,183201,0
2007-04-19,21.268,21.552,21.268,21.541,203520,0
2007-04-20,21.505,21.631,21.402,21.471,234533,0
2007-04-23,21.402,21.534,21.377,21.41,160067,0
2007-04-24,21.41,21.574,21.402,21.484,169851,0
2007-04-25,21.541,21.908,21.377,21.842,216579,0
2007-04-26,21.477,21.68,21.349,21.423,202482,0
2007-04-27,21.377,21.505,21.293,21.319,191062,0
2007-04-30,21.296,21.809,21.296,21.651,243871,0
2007-05-01,21.505,21.7,21.437,21.656,167769,0
2007-05-02,21.586,21.726,21.512,21.593,195220,0
2007-05-03,21.574,22.666,21.484,22.084,280217,0
2007-05-04,22.12,22.684,21.946,22.184,424844,0
2007-05-07,22.247,22.281,21.869,21.875,226962,0
2007-05-08,21.707,21.74,21.296,21.512,285710,0
2007-05-09,21.541,21.639,21.437,21.552,280066,0
2007-05-10,21.526,21.646,21.187,21.41,306175,0
2007-05-11,21.402,21.693,21.402,21.6,109766,0
2007-05-14,21.559,21.672,21.437,21.505,120155,0
2007-05-15,21.505,21.593,21.402,21.402,235121,0
2007-05-16,21.402,21.464,21.168,21.268,209758,0
2007-05-17,21.168,21.656,21.002,21.574,221316,0
2007-05-18,21.623,21.747,21.559,21.707,260337,0
2007-05-21,21.707,21.946,21.686,21.722,257966,0
2007-05-22,21.7,21.889,21.611,21.74,161980,0
2007-05-23,21.767,22.178,21.767,21.997,249060,0
2007-05-24,22.164,22.164,21.6,21.623,160799,0
2007-05-25,21.965,21.965,21.639,21.836,147746,0
2007-05-29,21.779,21.779,21.263,21.726,257672,0
2007-05-30,21.586,22.019,21.586,21.965,192101,0
2007-05-31,21.965,21.965,21.767,21.882,109775,0
2007-06-01,21.76,21.914,21.707,21.842,145225,0
2007-06-04,21.85,22.256,21.842,22.247,224444,0
2007-06-05,22.247,22.488,21.965,22.421,372925,0
2007-06-06,22.502,22.583,22.178,22.374,277394,0
2007-06-07,22.247,22.383,21.707,21.713,218951,0
2007-06-08,21.6,22.091,21.6,21.908,203970,0
2007-06-11,22.077,22.211,21.74,22.178,123716,0
2007-06-12,22.045,22.196,21.656,21.823,129206,0
2007-06-13,22.077,22.077,21.713,21.864,134689,0
2007-06-14,21.914,22.262,21.779,22.22,121190,0
2007-06-15,22.306,22.383,21.975,22.319,169701,0
2007-06-18,22.408,22.529,22.156,22.515,141517,0
2007-06-19,22.549,22.576,22.17,22.233,172666,0
2007-06-20,22.475,22.583,22.111,22.111,188250,0
2007-06-21,21.975,22.442,21.975,22.203,119557,0
2007-06-22,22.306,22.306,22.025,22.17,75801,0
2007-06-25,22.005,22.178,21.923,22.049,147152,0
2007-06-26,22.077,22.178,21.623,21.656,146269,0
2007-06-27,21.651,21.651,21.293,21.498,147890,0
2007-06-28,21.565,21.7,21.243,21.43,172967,0
2007-06-29,21.471,21.722,21.369,21.443,101025,0
2007-07-02,21.239,21.593,20.911,21.49,250546,0
2007-07-03,21.484,21.484,21.256,21.39,80851,0
2007-07-05,20.919,21.332,20.911,21.083,213912,0
2007-07-06,21.064,21.559,21.025,21.396,170440,0
2007-07-09,21.534,21.631,21.078,21.611,549305,0
2007-07-10,21.39,21.809,21.356,21.623,180080,0
2007-07-11,21.747,21.85,21.574,21.639,196105,0
2007-07-12,21.505,21.889,21.41,21.574,182904,0
2007-07-13,21.722,21.951,21.546,21.951,274282,0
2007-07-16,21.908,22.612,21.505,22.612,994030,0
2007-07-17,22.583,22.867,22.368,22.408,356608,0
2007-07-18,22.247,22.638,22.247,22.47,369815,0
2007-07-19,22.475,22.92,22.462,22.844,334507,0
2007-07-20,22.912,23.521,22.583,23.156,337915,0
2007-07-23,23.19,23.258,22.671,22.742,257374,0
2007-07-24,22.184,22.277,21.794,21.908,480475,0
2007-07-25,21.875,22.178,21.74,22.038,319967,0
2007-07-26,21.74,22.025,21.651,21.932,221623,0
2007-07-27,21.119,21.908,21.119,21.512,361800,0
2007-07-30,21.574,22.056,21.349,21.85,250844,0
2007-07-31,22.105,22.374,21.882,21.882,198034,0
2007-08-01,22.338,22.338,21.823,22.184,257966,0
2007-08-02,22.233,22.414,22.077,22.319,149382,0
2007-08-03,22.069,22.414,21.617,21.693,155611,0
2007-08-06,21.239,21.875,16.852,21.526,369815,0
2007-08-07,21.293,22.148,21.293,21.775,388355,0
2007-08-08,21.443,22.332,21.443,22.077,361357,0
2007-08-09,21.443,22.077,21.443,21.896,419513,0
2007-08-10,21.107,22.247,21.101,21.512,301873,0
2007-08-13,22.045,22.24,21.787,22.077,182610,0
2007-08-14,22.247,22.397,21.754,21.975,257672,0
2007-08-15,22.359,22.583,21.932,22.111,319381,0
2007-08-16,21.574,22.019,20.934,21.908,336732,0
2007-08-17,22.091,22.397,21.914,22.156,169109,0
2007-08-20,22.105,22.105,21.363,21.512,175042,0
2007-08-21,21.251,21.74,21.251,21.43,106809,0
2007-08-22,21.449,21.656,21.268,21.423,131869,0
2007-08-23,21.541,21.663,21.268,21.39,113192,0
2007-08-24,21.402,21.896,21.402,21.775,100131,0
2007-08-27,21.512,21.672,21.268,21.477,105908,0
2007-08-28,21.505,21.574,21.377,21.423,95531,0
2007-08-29,21.402,21.693,21.402,21.541,99093,0
2007-08-30,21.41,21.726,21.34,21.369,68532,0
2007-08-31,21.623,21.631,21.377,21.437,87960,0
2007-09-04,21.263,21.869,21.251,21.754,153526,0
2007-09-05,22.408,23.418,21.437,21.823,170888,0
2007-09-06,21.908,22.24,21.889,22.178,154130,0
2007-09-07,22.148,22.203,21.975,22.203,83959,0
2007-09-10,22.178,22.475,21.787,21.908,121947,0
2007-09-11,21.965,22.14,21.672,21.856,105179,0
2007-09-12,22.005,22.374,21.809,22.299,158131,0
2007-09-13,22.569,22.569,22.045,22.105,83224,0
2007-09-14,21.988,22.178,21.951,22.097,79807,0
2007-09-17,22.164,22.196,21.747,21.747,107991,0
2007-09-18,21.631,22.077,21.631,22.077,128018,0
2007-09-19,22.247,22.428,22.12,22.127,131580,0
2007-09-20,22.077,22.408,22.038,22.262,116300,0
2007-09-21,22.421,22.435,22.077,22.091,127721,0
2007-09-24,22.019,22.59,22.019,22.383,171332,0
2007-09-25,22.435,22.671,22.22,22.59,173710,0
2007-09-26,22.738,22.742,22.515,22.598,140477,0
2007-09-27,22.651,22.785,22.583,22.733,126982,0
2007-09-28,22.785,22.785,22.449,22.785,115407,0
2007-10-01,22.383,22.967,22.383,22.907,171187,0
2007-10-02,22.92,22.982,22.541,22.792,165103,0
2007-10-03,22.612,23.19,22.583,22.92,226962,0
2007-10-04,23.316,23.856,23.19,23.78,387167,0
2007-10-05,24.222,24.222,23.613,23.763,306621,0
2007-10-08,23.763,23.763,23.019,23.386,185875,0
2007-10-09,23.12,23.581,23.12,23.204,150115,0
2007-10-10,23.316,23.676,23.076,23.595,153526,0
2007-10-11,23.813,24.097,23.258,23.629,222809,0
2007-10-12,23.75,23.988,23.606,23.606,95087,0
2007-10-15,24.192,24.192,23.715,24.031,175192,0
2007-10-16,24.269,24.269,23.629,23.93,161098,0
2007-10-17,24.329,24.439,24.097,24.361,324124,0
2007-10-18,24.566,24.889,24.301,24.889,231119,0
2007-10-19,24.889,24.889,24.269,24.625,238235,0
2007-10-22,24.288,24.336,23.629,23.722,345486,0
2007-10-23,23.629,24.119,23.629,24.081,117039,0
2007-10-24,24.192,24.618,23.93,24.538,171187,0
2007-10-25,24.674,24.909,24.498,24.779,132463,0
2007-10-26,24.761,24.923,24.498,24.815,121947,0
2007-10-29,24.914,24.935,24.484,24.559,120750,0
2007-10-30,24.368,24.68,24.314,24.492,117777,0
2007-10-31,24.336,25.11,24.276,24.977,204560,0
2007-11-01,24.604,25.441,24.538,25.274,202038,0
2007-11-02,25.274,25.585,25.274,25.299,153526,0
2007-11-05,25.67,25.67,25.283,25.434,152639,0
2007-11-06,25.683,25.683,25.496,25.496,131388,0
2007-11-07,25.408,25.616,24.807,24.942,185002,0
2007-11-08,25.72,25.72,24.794,25.098,140625,0
2007-11-09,25.547,25.547,24.439,24.772,121808,0
2007-11-12,24.579,24.708,23.46,23.731,178699,0
2007-11-13,23.757,24.097,23.304,23.516,121231,0
2007-11-14,23.481,24.061,23.481,23.75,155062,0
2007-11-15,23.75,23.953,23.224,23.258,116300,0
2007-11-16,23.258,24.005,23.258,23.64,180236,0
2007-11-19,23.64,23.663,23.258,23.339,113044,0
2007-11-20,23.354,23.575,23.177,23.177,153829,0
2007-11-21,23.023,23.757,22.697,22.697,189235,0
2007-11-23,22.676,22.879,22.59,22.684,125605,0
2007-11-26,22.529,23.258,22.529,22.892,164511,0
2007-11-27,24.714,24.714,22.598,23.236,189877,0
2007-11-28,23.029,23.554,22.989,23.19,172426,0
2007-11-29,22.912,23.425,22.912,23.311,139368,0
2007-11-30,23.406,23.432,23.09,23.291,82815,0
2007-12-03,23.062,23.291,22.758,22.785,108140,0
2007-12-04,22.833,22.833,22.515,22.629,95832,0
2007-12-05,22.666,22.912,22.59,22.684,116152,0
2007-12-06,22.72,23.216,22.619,23.17,129907,0
2007-12-07,23.029,23.25,22.885,22.912,111046,0
2007-12-10,22.619,23.258,22.619,23.17,111407,0
2007-12-11,24.145,24.235,23.09,23.09,252821,0
2007-12-12,23.481,23.795,23.425,23.539,197545,0
2007-12-13,23.865,23.865,23.297,23.501,128018,0
2007-12-14,23.12,23.581,23.12,23.224,129501,0
2007-12-17,23.09,23.526,23.056,23.076,114078,0
2007-12-18,23.062,23.177,22.989,23.042,115266,0
2007-12-19,22.892,23.023,22.751,22.934,194384,0
2007-12-20,22.954,22.954,22.47,22.561,182476,0
2007-12-21,22.509,22.646,22.319,22.598,225886,0
2007-12-24,22.792,22.792,22.256,22.374,165623,0
2007-12-26,22.292,22.879,22.247,22.84,143371,0
2007-12-27,22.84,22.844,22.256,22.488,164657,0
2007-12-28,22.428,22.819,22.281,22.554,201975,0
2007-12-31,22.312,22.651,22.262,22.488,155806,0
2008-01-02,23.46,23.539,22.612,23.413,168056,0
2008-01-03,23.304,23.707,23.304,23.581,104577,0
2008-01-04,23.413,23.548,23.134,23.25,103409,0
2008-01-07,23.244,23.75,23.128,23.648,138753,0
2008-01-08,23.701,24.261,23.532,24.256,200285,0
2008-01-09,24.126,24.772,23.8,23.953,313099,0
2008-01-10,24.105,24.964,23.629,24.336,399103,0
2008-01-11,24.005,24.87,24.005,24.766,224390,0
2008-01-14,24.772,25.348,24.772,25.306,244515,0
2008-01-15,24.942,25.144,24.288,24.314,154815,0
2008-01-16,24.807,25.616,24.766,25.371,570636,0
2008-01-17,26.182,26.182,24.208,24.348,348043,0
2008-01-18,25.26,25.26,24.269,24.439,197271,0
2008-01-22,23.906,24.068,21.319,23.386,377288,0
2008-01-23,22.605,23.595,22.148,22.946,271022,0
2008-01-24,23.05,24.235,23.05,23.945,213272,0
2008-01-25,24.322,24.322,23.495,23.78,197255,0
2008-01-28,24.093,24.261,23.587,24.039,158135,0
2008-01-29,23.865,24.269,23.46,23.526,195759,0
2008-01-30,23.743,24.261,23.425,23.629,147552,0
2008-01-31,23.77,24.815,23.691,24.801,402964,0
2008-02-01,24.714,24.877,24.269,24.526,164673,0
2008-02-04,24.647,25.201,24.261,25.073,162248,0
2008-02-05,24.807,24.942,24.419,24.484,133058,0
2008-02-06,24.504,24.743,24.248,24.504,166299,0
2008-02-07,24.598,24.807,24.2,24.68,160880,0
2008-02-08,24.694,25.274,24.694,25.274,167116,0
2008-02-11,25.609,25.878,25.214,25.766,341828,0
2008-02-12,25.773,25.955,25.359,25.609,202261,0
2008-02-13,25.949,25.949,25.535,25.654,153669,0
2008-02-14,25.949,26.042,25.528,25.779,214646,0
2008-02-15,25.955,26.021,25.214,25.643,144113,0
2008-02-19,25.786,26.122,25.654,25.683,193191,0
2008-02-20,25.818,26.122,25.683,25.983,200183,0
2008-02-21,25.922,25.922,25.246,25.29,147028,0
2008-02-22,25.207,25.812,25.008,25.622,223429,0
2008-02-25,25.978,25.983,25.448,25.978,252425,0
2008-02-26,25.978,26.794,25.683,26.589,352681,0
2008-02-27,26.789,26.794,26.021,26.07,344359,0
2008-02-28,26.07,26.552,25.791,26.212,268577,0
2008-02-29,26.115,26.191,25.748,25.983,208688,0
2008-03-03,25.983,26.291,25.482,25.636,158713,0
2008-03-04,25.577,26.191,24.948,24.957,282875,0
2008-03-05,25.753,26.021,25.482,25.786,331922,0
2008-03-06,25.832,26.359,25.818,25.885,333777,0
2008-03-07,25.885,26.629,25.786,26.417,281750,0
2008-03-10,26.887,26.967,26.291,26.425,359811,0
2008-03-11,26.775,26.967,26.359,26.609,226500,0
2008-03-12,26.609,26.878,26.167,26.432,167879,0
2008-03-13,26.156,26.893,25.818,26.561,355162,0
2008-03-14,27.16,27.16,26.359,26.473,301993,0
2008-03-17,27.295,27.295,25.315,25.528,421707,0
2008-03-18,25.649,25.867,25.274,25.818,280013,0
2008-03-19,25.72,25.797,24.545,24.625,330325,0
2008-03-20,24.492,24.492,23.392,23.698,494130,0
2008-03-24,23.923,24.419,23.029,23.881,755893,0
2008-03-25,23.685,25.055,23.685,24.72,443207,0
2008-03-26,24.669,25.408,24.669,25.214,186614,0
2008-03-27,25.274,25.393,24.611,24.866,173404,0
2008-03-28,24.942,25.341,24.807,25.017,175688,0
2008-03-31,24.766,25.448,24.766,25.098,167217,0
2008-04-01,25.098,25.11,24.545,24.964,366377,0
2008-04-02,24.801,25.348,24.708,25.13,196231,0
2008-04-03,25.067,25.502,24.988,25.274,173374,0
2008-04-04,25.164,25.605,25.085,25.187,117929,0
2008-04-07,25.315,25.713,25.29,25.585,170960,0
2008-04-08,25.315,25.676,25.11,25.359,123849,0
2008-04-09,25.234,25.871,25.13,25.867,181287,0
2008-04-10,25.786,25.9,25.563,25.585,299765,0
2008-04-11,25.171,25.654,25.171,25.283,67421,0
2008-04-14,25.214,25.616,24.942,25.354,246092,0
2008-04-15,25.354,25.72,25.274,25.57,294216,0
2008-04-16,25.616,25.786,25.283,25.786,221848,0
2008-04-17,25.605,26.156,25.605,25.748,198745,0
2008-04-18,25.622,26.005,25.429,25.748,318388,0
2008-04-21,25.74,26.622,25.74,26.561,309514,0
2008-04-22,26.589,26.96,26.589,26.905,215623,0
2008-04-23,26.83,26.96,26.278,26.284,256248,0
2008-04-24,26.197,26.359,25.554,25.916,331551,0
2008-04-25,26.122,26.782,25.797,26.589,190447,0
2008-04-28,26.703,26.967,26.561,26.954,301772,0
2008-04-29,26.794,26.96,26.012,26.224,358739,0
2008-04-30,25.961,26.278,25.401,25.908,228136,0
2008-05-01,25.916,25.916,25.274,25.643,261897,0
2008-05-02,25.496,25.908,25.488,25.748,197665,0
2008-05-05,25.689,26.115,25.689,25.983,164940,0
2008-05-06,25.983,26.569,25.893,26.425,197164,0
2008-05-07,26.337,26.481,26.337,26.399,165547,0
2008-05-08,26.711,26.954,26.641,26.933,264679,0
2008-05-09,26.967,27.132,26.865,27.112,191567,0
2008-05-12,27.053,27.364,26.729,27.349,240749,0
2008-05-13,27.257,27.861,27.167,27.719,193883,0
2008-05-14,27.89,28.616,27.777,28.314,383979,0
2008-05-15,28.609,28.643,27.957,28.112,296762,0
2008-05-16,28.112,28.886,27.777,28.481,150757,0
2008-05-19,28.481,28.779,28.319,28.437,186683,0
2008-05-20,28.659,28.989,28.372,28.879,199145,0
2008-05-21,29.44,29.555,28.609,28.853,315608,0
2008-05-22,28.981,29.406,27.188,28.475,519337,0
2008-05-23,28.815,29.478,28.148,29.16,451733,0
2008-05-27,29.519,29.607,28.845,29.284,265228,0
2008-05-28,29.022,29.124,28.314,28.481,259827,0
2008-05-29,29.483,29.483,27.978,28.179,306823,0
2008-05-30,28.875,28.875,27.641,28.07,210796,0
2008-06-02,27.704,28.906,27.685,28.651,170222,0
2008-06-03,28.579,28.981,28.384,28.537,228894,0
2008-06-04,28.651,28.651,27.202,27.66,312885,0
2008-06-05,27.547,28.926,27.321,28.629,310676,0
2008-06-06,28.319,29.16,28.159,28.73,226144,0
2008-06-09,29.299,29.384,28.906,29.35,254512,0
2008-06-10,29.581,29.844,28.699,29.433,349698,0
2008-06-11,29.662,30.266,29.566,29.879,303589,0
2008-06-12,30.331,30.331,29.63,29.905,362572,0
2008-06-13,29.837,30.099,29.701,29.837,324469,0
2008-06-16,30.331,30.779,30.169,30.367,310113,0
2008-06-17,30.252,30.843,30.252,30.843,263231,0
2008-06-18,30.808,31.312,30.374,30.646,234105,0
2008-06-19,30.613,31.003,29.503,29.6,244601,0
2008-06-20,31.053,31.292,29.821,30.451,240965,0
2008-06-23,31.14,31.75,30.538,31.75,226984,0
2008-06-24,31.765,31.879,31.241,31.821,192393,0
2008-06-25,31.694,31.792,29.879,31.233,250200,0
2008-06-26,30.578,31.638,30.021,30.843,147156,0
2008-06-27,30.704,31.339,30.28,30.646,211589,0
2008-06-30,31.339,31.448,30.402,31.185,214843,0
2008-07-01,30.878,31.568,30.808,30.953,142196,0
2008-07-02,30.741,31.112,29.83,29.945,167061,0
2008-07-03,29.668,29.794,27.654,28.659,508616,0
2008-07-07,28.972,29.011,28.187,28.543,354195,0
2008-07-08,28.112,28.112,26.359,26.629,654977,0
2008-07-09,26.729,27.421,26.729,26.933,274299,0
2008-07-10,26.985,28.258,26.985,28.112,250038,0
2008-07-11,28.179,28.84,27.854,28.517,184195,0
2008-07-14,28.989,29.152,28.523,28.659,201638,0
2008-07-15,29.057,29.519,27.777,27.89,298330,0
2008-07-16,27.898,28.378,26.569,26.83,361402,0
2008-07-17,26.96,27.06,25.214,25.853,467175,0
2008-07-18,25.622,26.577,25.598,26.089,188257,0
2008-07-21,26.461,27.233,26.089,27.188,243626,0
2008-07-22,27.756,27.756,26.122,26.218,254054,0
2008-07-23,26.042,26.291,25.328,25.475,321221,0
2008-07-24,25.563,25.838,24.845,25.283,277150,0
2008-07-25,25.577,26.156,25.214,25.462,209882,0
2008-07-28,25.916,26.445,25.616,26.263,183244,0
2008-07-29,26.204,26.689,25.335,25.475,215274,0
2008-07-30,25.341,26.54,25.062,26.54,201355,0
2008-07-31,26.54,26.54,25.348,25.735,183355,0
2008-08-01,26.234,26.234,25.424,25.965,69393,0
2008-08-04,26.291,26.291,24.553,24.694,244150,0
2008-08-05,24.772,24.794,23.899,24.248,367802,0
2008-08-06,24.138,25.067,24.138,24.994,207749,0
2008-08-07,25.246,25.955,24.994,25.246,182644,0
2008-08-08,25.073,25.482,24.647,25.121,191035,0
2008-08-11,25.616,25.616,24.426,24.801,266361,0
2008-08-12,24.815,25.274,24.403,24.942,244186,0
2008-08-13,24.852,25.878,24.852,25.662,161294,0
2008-08-14,25.341,25.871,25.341,25.605,110420,0
2008-08-15,25.424,25.605,24.942,25.207,164241,0
2008-08-18,25.429,25.467,24.604,25,176308,0
2008-08-19,25.441,25.441,24.611,25.098,227448,0
2008-08-20,25.441,27.428,25.417,26.851,698517,0
2008-08-21,27.636,27.97,27.248,27.932,359223,0
2008-08-22,27.502,27.502,27.233,27.276,283080,0
2008-08-25,27.153,27.938,27.153,27.777,199767,0
2008-08-26,28.209,28.314,27.502,28.258,258897,0
2008-08-27,28.537,29.191,28.348,28.946,420409,0
2008-08-28,28.919,29.224,27.314,27.428,423311,0
2008-08-29,27.572,27.905,27.357,27.614,210563,0
2008-09-02,27.06,27.06,26.291,26.711,324131,0
2008-09-03,27.295,27.295,25.779,26.366,238181,0
2008-09-04,26.161,26.552,25.683,26.182,157869,0
2008-09-05,26.182,26.278,25.488,25.824,231036,0
2008-09-08,26.789,26.789,25.609,26.234,218910,0
2008-09-09,25.846,25.885,24.604,24.988,276586,0
2008-09-10,24.909,25.605,24.504,24.982,282782,0
2008-09-11,24.884,25.434,24.618,25.274,124410,0
2008-09-12,25.592,25.759,25.393,25.592,175186,0
2008-09-15,25.482,25.496,24.845,24.903,241170,0
2008-09-16,24.314,24.877,23.807,24.269,318682,0
2008-09-17,24.388,24.957,23.856,24.411,232856,0
2008-09-18,24.935,25.454,23.93,24.807,286484,0
2008-09-19,25.949,26.122,24.895,26.021,189319,0
2008-09-22,25.74,27.033,25.74,26.445,374498,0
2008-09-23,26.622,26.967,26.089,26.66,184981,0
2008-09-24,26.96,26.96,26.089,26.291,206561,0
2008-09-25,26.122,26.967,26.122,26.756,156391,0
2008-09-26,26.756,26.756,25.643,25.965,133115,0
2008-09-29,25.267,26.629,23.667,24.598,459400,0
2008-09-30,24.388,25.753,24.388,25.636,263171,0
2008-10-01,25.359,26.255,25.085,26.042,151718,0
2008-10-02,26.622,26.622,23.937,24.031,497713,0
2008-10-03,24.269,24.632,23.548,23.554,345010,0
2008-10-06,22.92,23.826,19.97,23.763,848674,0
2008-10-07,23.899,24.538,22.742,24.132,619558,0
2008-10-08,23.437,23.595,21.801,23.105,447442,0
2008-10-09,23.595,24.126,20.665,21.155,334564,0
2008-10-10,18.726,21.005,17.513,20.143,710397,0
2008-10-13,22.833,22.833,21.064,22.72,411072,0
2008-10-14,23.561,24.604,21.239,22.084,448884,0
2008-10-15,22.045,22.084,21.064,21.552,331401,0
2008-10-16,21.356,23.156,21.168,22.203,215838,0
2008-10-17,22.619,24.439,21.754,23.023,398880,0
2008-10-20,24.235,24.935,23.425,24.928,295287,0
2008-10-21,24.877,25.09,24.308,25.008,274399,0
2008-10-22,24.909,24.909,23.945,24.181,239289,0
2008-10-23,23.676,24.964,23.654,24.119,312784,0
2008-10-24,22.989,24.801,22.203,24.674,278453,0
2008-10-27,24.016,25.554,23.595,23.763,646206,0
2008-10-28,24.276,24.909,23.595,24.2,224268,0
2008-10-29,24.024,25.315,23.795,25.085,240299,0
2008-10-30,25.616,25.885,24.889,25.417,177040,0
2008-10-31,26.359,26.359,23.8,25.098,165293,0
2008-11-03,24.942,25.09,24.269,24.51,144888,0
2008-11-04,24.735,25.22,24.68,24.957,132458,0
2008-11-05,24.464,25.179,24.411,24.529,129799,0
2008-11-06,23.895,24.655,23.363,23.731,242766,0
2008-11-07,23.865,24.295,23.265,23.561,140196,0
2008-11-10,24.82,24.82,23.887,24.329,140307,0
2008-11-11,24.308,24.322,23.297,23.691,264995,0
2008-11-12,23.114,23.595,22.598,22.765,314306,0
2008-11-13,22.858,23.156,20.705,22.421,813501,0
2008-11-14,22.14,22.414,21.377,21.836,251747,0
2008-11-17,21.581,21.726,20.939,21.141,244252,0
2008-11-18,23.923,23.923,20.561,21.025,382570,0
2008-11-19,20.898,21.28,20.508,20.705,250122,0
2008-11-20,20.231,20.408,17.871,17.935,462539,0
2008-11-21,18.603,18.646,17.188,18.383,487318,0
2008-11-24,18.869,19.687,18.168,19.441,338256,0
2008-11-25,19.159,19.858,18.572,19.726,330353,0
2008-11-26,20.175,20.72,19.113,20.175,263505,0
2008-11-28,20.561,20.561,19.564,19.892,108132,0
2008-12-01,19.885,19.885,18.375,18.506,291284,0
2008-12-02,19.501,19.885,18.03,18.237,221966,0
2008-12-03,17.758,18.74,17.573,18.521,240485,0
2008-12-04,18.54,18.54,16.703,17.035,283189,0
2008-12-05,16.518,16.584,14.825,16.393,498913,0
2008-12-08,17.007,17.856,16.584,17.226,305456,0
2008-12-09,16.788,17.664,16.725,17.513,214127,0
2008-12-10,17.863,18.54,17.527,17.811,279597,0
2008-12-11,18.561,18.603,17.377,17.751,246185,0
2008-12-12,17.159,18.019,17.124,17.972,184568,0
2008-12-15,18.266,18.506,17.58,18.03,227888,0
2008-12-16,18.578,18.747,17.6,18.214,250232,0
2008-12-17,18.451,18.521,17.765,17.907,250702,0
2008-12-18,17.843,18.203,16.518,16.697,404627,0
2008-12-19,16.262,17.52,16.262,16.852,236499,0
2008-12-22,16.725,16.802,16.007,16.584,277741,0
2008-12-23,16.833,16.847,16.133,16.381,206388,0
2008-12-24,16.112,16.172,15.844,16.14,144415,0
2008-12-26,16.305,16.969,16.093,16.806,267497,0
2008-12-29,17.7,18.533,16.847,18.228,938045,0
2008-12-30,18.203,20.682,18.013,20.122,995449,0
2008-12-31,19.998,21.402,19.726,20.879,560925,0
2009-01-02,20.585,21.498,20.161,21.437,202005,0
2009-01-05,21.617,21.617,20.946,21.296,241773,0
2009-01-06,21.574,22.062,20.898,21.43,232778,0
2009-01-07,21.071,21.239,19.975,20.259,315689,0
2009-01-08,20.122,20.355,19.316,19.823,222247,0
2009-01-09,19.275,19.48,18.718,19.052,187487,0
2009-01-12,19.009,19.009,18.138,18.391,161213,0
2009-01-13,17.928,18.938,17.928,18.842,183242,0
2009-01-14,18.355,18.81,17.772,18.457,174063,0
2009-01-15,18.101,18.337,17.779,18.331,169820,0
2009-01-16,18.591,18.994,17.892,18.274,158357,0
2009-01-20,18.203,18.203,16.046,16.191,662590,0
2009-01-21,16.222,16.518,15.909,16.176,392522,0
2009-01-22,16.146,16.146,15.54,15.795,194288,0
2009-01-23,15.503,16.107,15.397,15.924,112180,0
2009-01-26,15.924,16.152,15.417,15.511,332433,0
2009-01-27,15.417,15.451,14.851,14.966,418077,0
2009-01-28,14.851,14.994,14.062,14.699,495833,0
2009-01-29,14.562,14.594,14.036,14.156,260496,0
2009-01-30,14.324,14.324,13.448,13.496,307493,0
2009-02-02,13.448,13.448,12.309,12.471,648625,0
2009-02-03,12.471,12.521,11.973,12.255,471234,0
2009-02-04,12.255,12.654,12.082,12.486,266039,0
2009-02-05,12.809,13.139,12.504,12.956,334034,0
2009-02-06,12.74,13.024,12.64,12.844,406021,0
2009-02-09,12.662,13.127,12.486,12.621,365929,0
2009-02-10,12.796,12.874,11.973,12.082,244850,0
2009-02-11,12.314,12.463,11.472,11.636,348993,0
2009-02-12,11.595,11.829,11.02,11.731,463733,0
2009-02-13,11.662,12.491,11.662,12.111,320404,0
2009-02-17,11.92,11.979,11.296,11.387,260369,0
2009-02-18,11.31,11.31,10.707,10.807,437817,0
2009-02-19,10.857,11.359,10.631,11.277,556366,0
2009-02-20,11.173,11.19,10.011,10.211,924701,0
2009-02-23,10.249,10.447,9.688,9.895,880958,0
2009-02-24,9.943,10.204,9.64,10.066,440660,0
2009-02-25,10.024,10.61,9.801,10.455,541586,0
2009-02-26,10.713,11.238,10.588,10.758,577994,0
2009-02-27,10.525,10.872,10.447,10.481,629927,0
2009-03-02,10.481,10.481,8.9254,9.3854,745191,0
2009-03-03,9.4213,9.619,8.8293,8.9648,541662,0
2009-03-04,9.0885,9.696,9.0885,9.607,408856,0
2009-03-05,9.2688,9.626,8.8807,9.0263,271124,0
2009-03-06,9.1413,9.3662,8.945,9.3074,392030,0
2009-03-09,9.1695,9.52,8.8994,8.9058,557549,0
2009-03-10,9.2341,9.614,9.1413,9.4362,468830,0
2009-03-11,9.586,9.773,8.9865,9.1763,442142,0
2009-03-12,9.1078,10.004,9.0732,9.943,440507,0
2009-03-13,9.895,10.341,9.614,9.794,400070,0
2009-03-16,10.039,10.497,9.848,10.039,537596,0
2009-03-17,10.019,10.139,9.773,10.105,237641,0
2009-03-18,9.976,10.172,9.507,9.996,280437,0
2009-03-19,10.294,11.014,10.147,10.707,334789,0
2009-03-20,10.878,10.878,10.326,10.414,229714,0
2009-03-23,10.784,11.053,10.262,10.943,287766,0
2009-03-24,10.954,10.954,10.577,10.582,223972,0
2009-03-25,10.77,10.846,9.916,10.4,452415,0
2009-03-26,10.455,10.692,10.283,10.429,287762,0
2009-03-27,10.382,10.382,9.835,9.909,161527,0
2009-03-30,9.909,9.909,9.317,9.545,197163,0
2009-03-31,9.677,9.889,9.45,9.634,216230,0
2009-04-01,9.634,9.943,9.457,9.828,202837,0
2009-04-02,10.039,10.347,9.901,10.287,263423,0
2009-04-03,10.283,10.571,10.177,10.532,195093,0
2009-04-06,10.363,10.615,9.882,10.183,219548,0
2009-04-07,9.81,10.045,9.696,9.989,208354,0
2009-04-08,9.882,10.262,9.716,10.097,178522,0
2009-04-09,10.503,10.503,10.004,10.268,140600,0
2009-04-13,10.268,10.615,9.876,10.481,421071,0
2009-04-14,10.497,10.752,9.876,10.066,365615,0
2009-04-15,10.105,10.152,9.773,10.011,243292,0
2009-04-16,9.943,10.033,9.741,9.867,309822,0
2009-04-17,9.854,10.196,9.787,10.083,223822,0
2009-04-20,9.801,9.862,9.4019,9.4798,351273,0
2009-04-21,9.4798,9.64,9.3373,9.45,500959,0
2009-04-22,9.344,9.52,9.344,9.3951,317916,0
2009-04-23,9.4362,9.573,9.3074,9.45,415014,0
2009-04-24,9.507,9.626,9.373,9.4173,295881,0
2009-04-27,9.2833,9.545,9.2042,9.513,310515,0
2009-04-28,9.2611,9.614,9.2611,9.3662,226146,0
2009-04-29,9.3662,9.614,9.2987,9.53,270334,0
2009-04-30,9.545,9.841,9.4728,9.579,319340,0
2009-05-01,9.619,10.11,9.4362,10.11,484571,0
2009-05-04,10.116,10.713,10.11,10.559,371367,0
2009-05-05,10.667,10.681,10.177,10.503,315439,0
2009-05-06,10.577,11.454,10.44,11.419,440724,0
2009-05-07,11.803,12.025,11.028,11.334,493470,0
2009-05-08,11.472,12.214,11.472,12.061,318532,0
2009-05-11,12.069,12.069,11.31,11.582,270023,0
2009-05-12,11.662,11.823,11.595,11.698,262380,0
2009-05-13,11.727,11.751,10.907,11.008,289118,0
2009-05-14,10.914,11.258,10.615,11.08,217964,0
2009-05-15,11.159,11.159,10.512,10.603,166750,0
2009-05-18,10.659,11.277,10.615,11.094,212444,0
2009-05-19,11.122,11.159,10.894,10.914,254539,0
2009-05-20,10.901,11.427,10.901,11.103,323839,0
2009-05-21,10.921,11.059,10.731,10.96,350572,0
2009-05-22,11.159,11.446,11.001,11.197,249251,0
2009-05-26,11.11,11.23,10.799,11.145,224575,0
2009-05-27,11.387,11.394,11.178,11.265,178716,0
2009-05-28,11.303,11.461,10.994,11.296,379870,0
2009-05-29,11.629,11.629,11.31,11.61,238763,0
2009-06-01,11.727,12.121,11.65,12.033,436377,0
2009-06-02,11.925,12.364,11.885,12.069,263642,0
2009-06-03,11.851,11.865,11.211,11.518,250645,0
2009-06-04,11.577,11.908,11.408,11.778,230065,0
2009-06-05,11.718,11.965,11.427,11.9,352732,0
2009-06-08,11.908,12.073,11.508,11.656,288029,0
2009-06-09,11.662,11.9,11.238,11.4,338391,0
2009-06-10,11.467,11.582,11.128,11.238,293251,0
2009-06-11,11.19,12.242,11.137,11.829,433258,0
2009-06-12,11.829,12.033,11.677,11.865,285676,0
2009-06-15,11.878,11.878,11.461,11.698,247977,0
2009-06-16,11.965,11.965,11.461,11.562,316393,0
2009-06-17,11.467,11.518,11.059,11.159,297447,0
2009-06-18,11.11,11.291,10.914,11.094,330014,0
2009-06-19,11.059,11.31,10.886,10.987,266924,0
2009-06-22,10.821,10.852,10.152,10.172,511764,0
2009-06-23,10.196,10.225,9.722,9.909,356932,0
2009-06-24,9.916,10.097,9.607,9.649,272328,0
2009-06-25,9.586,9.901,9.559,9.841,228009,0
2009-06-26,9.716,9.867,9.507,9.655,313814,0
2009-06-29,9.841,9.943,9.607,9.663,200927,0
2009-06-30,9.889,9.909,9.614,9.688,180136,0
2009-07-01,9.655,9.895,9.52,9.708,272921,0
2009-07-02,9.614,9.614,9.4431,9.4728,195286,0
2009-07-06,9.4019,9.4019,9.1763,9.2611,240373,0
2009-07-07,9.2273,9.2611,8.8668,9.0263,282895,0
2009-07-08,8.9722,9.1695,8.6968,8.7978,299271,0
2009-07-09,8.8293,8.8668,8.649,8.6837,244613,0
2009-07-10,8.6629,8.6968,8.2785,8.6563,324783,0
2009-07-13,8.7214,8.7417,8.4364,8.6205,211989,0
2009-07-14,8.7978,8.7978,8.4726,8.4726,182000,0
2009-07-15,8.5616,8.5616,8.2996,8.4364,349688,0
2009-07-16,8.4292,8.4584,8.2848,8.4005,471721,0
2009-07-17,8.4005,8.4549,8.3109,8.4216,414611,0
2009-07-20,8.4292,8.635,8.3855,8.5616,336423,0
2009-07-21,8.5766,8.7839,8.5616,8.716,239091,0
2009-07-22,8.627,9.0008,8.6006,8.9384,341637,0
2009-07-23,8.931,9.1538,8.931,9.0381,528364,0
2009-07-24,9.0216,9.3951,8.9791,9.317,353993,0
2009-07-27,9.3132,9.545,9.2399,9.3314,379447,0
2009-07-28,9.373,9.373,8.9865,9.1163,348509,0
2009-07-29,9.1241,9.1241,8.8088,8.9573,279332,0
2009-07-30,8.9933,9.317,8.9933,9.1618,226777,0
2009-07-31,9.0941,9.184,8.8994,8.9933,285848,0
2009-08-03,9.0732,9.4362,9.0732,9.3074,369647,0
2009-08-04,9.3074,9.513,9.148,9.373,370796,0
2009-08-05,9.3951,9.586,9.3595,9.4926,283225,0
2009-08-06,9.559,9.663,9.3787,9.4431,228341,0
2009-08-07,9.4926,9.579,9.3373,9.3951,284349,0
2009-08-10,9.3903,9.552,9.2919,9.4362,171509,0
2009-08-11,9.4926,9.53,9.0325,9.1975,227329,0
2009-08-12,9.1907,9.4105,9.184,9.3074,166106,0
2009-08-13,9.373,9.559,9.1356,9.559,241935,0
2009-08-14,9.4867,9.559,9.3373,9.4926,191586,0
2009-08-17,9.4105,9.4105,9.0666,9.0941,333500,0
2009-08-18,9.0941,9.344,9.0732,9.2273,185551,0
2009-08-19,9.1538,9.4926,9.1163,9.4431,277121,0
2009-08-20,9.501,9.758,9.501,9.649,366322,0
2009-08-21,9.722,9.989,9.677,9.943,465057,0
2009-08-24,10.011,10.258,10.011,10.172,546085,0
2009-08-25,10.204,10.283,10.116,10.275,423754,0
2009-08-26,10.211,10.354,10.196,10.219,323606,0
2009-08-27,10.196,10.196,9.685,9.976,481700,0
2009-08-28,9.996,9.996,9.773,9.909,233872,0
2009-08-31,9.801,10.11,9.722,10.058,255997,0
2009-09-01,10.083,10.512,9.794,9.916,552333,0
2009-09-02,9.996,10.11,9.889,10.09,266335,0
2009-09-03,10.116,10.389,10.05,10.268,274214,0
2009-09-04,10.233,10.455,10.196,10.304,477533,0
2009-09-08,10.347,10.681,10.347,10.582,619156,0
2009-09-09,10.566,11.122,10.566,11.02,485079,0
2009-09-10,11.036,11.472,10.96,11.467,509528,0
2009-09-11,11.518,12.129,11.518,12.055,1126227,0
2009-09-14,12.055,12.43,11.871,12.262,667882,0
2009-09-15,12.262,13.042,12.226,12.732,702970,0
2009-09-16,12.732,13.036,12.732,12.978,601860,0
2009-09-17,12.887,13.069,12.549,12.628,747576,0
2009-09-18,12.633,12.633,11.914,12.22,468358,0
2009-09-21,12.143,12.207,11.744,12,386621,0
2009-09-22,12.073,12.248,12.039,12.136,227349,0
2009-09-23,12.166,12.43,12,12.173,427742,0
2009-09-24,12.194,12.283,11.799,12.033,259677,0
2009-09-25,12.019,12.214,11.829,11.965,167284,0
2009-09-28,11.925,12.303,11.9,12.173,165328,0
2009-09-29,12.18,12.364,11.892,12.336,209965,0
2009-09-30,12.406,12.406,11.973,12.173,148995,0
2009-10-01,12.173,12.18,11.54,11.57,315816,0
2009-10-02,11.454,11.513,11.128,11.38,283346,0
2009-10-05,11.408,11.837,11.408,11.778,198080,0
2009-10-06,12.116,12.303,11.931,12.121,263843,0
2009-10-07,12.201,12.291,11.951,12.15,137508,0
2009-10-08,12.166,12.727,12.103,12.549,263875,0
2009-10-09,12.498,12.713,12.391,12.435,250414,0
2009-10-12,12.435,12.504,12.129,12.143,275663,0
2009-10-13,12.166,12.43,12.082,12.406,193369,0
2009-10-14,12.471,12.654,12.267,12.573,295424,0
2009-10-15,12.573,12.727,12.463,12.686,248262,0
2009-10-16,12.654,12.727,12.336,12.64,138649,0
2009-10-19,12.763,12.895,12.534,12.809,274737,0
2009-10-20,13.013,13.013,12.74,12.999,255014,0
2009-10-21,12.962,13.232,12.809,13.018,349128,0
2009-10-22,13.036,13.213,12.849,13.161,237834,0
2009-10-23,13.389,13.389,12.566,12.727,229635,0
2009-10-26,12.64,13.069,12.329,12.504,265628,0
2009-10-27,12.43,12.809,12.343,12.526,185223,0
2009-10-28,12.323,12.391,11.595,11.629,354090,0
2009-10-29,11.685,12.435,11.677,12.121,202403,0
2009-10-30,12.061,12.566,11.837,12.006,307138,0
2009-11-02,12.166,12.566,12.019,12.226,272869,0
2009-11-03,12.069,12.747,12.069,12.456,192451,0
2009-11-04,12.679,12.679,12.314,12.498,141668,0
2009-11-05,12.549,12.776,12.515,12.713,170916,0
2009-11-06,12.713,12.755,12.504,12.6,151290,0
2009-11-09,12.662,13.063,12.662,13.018,205179,0
2009-11-10,13.049,13.12,12.727,12.949,203017,0
2009-11-11,13.154,13.154,12.732,12.978,160996,0
2009-11-12,13.09,13.139,12.713,12.92,248092,0
2009-11-13,12.942,13.167,12.849,13.154,142071,0
2009-11-16,13.239,13.397,13.029,13.09,166061,0
2009-11-17,13.12,13.383,12.816,13.018,175976,0
2009-11-18,13.042,13.069,12.649,12.824,137253,0
2009-11-19,12.74,12.781,12.129,12.15,441149,0
2009-11-20,12.082,12.303,11.829,12.019,240181,0
2009-11-23,12.262,12.384,11.908,11.958,223977,0
2009-11-24,11.858,12.16,11.595,12.136,433414,0
2009-11-25,11.925,12.43,11.925,12.267,225905,0
2009-11-27,11.9,12.055,11.823,11.837,106337,0
2009-11-30,11.858,12.039,11.744,11.842,141735,0
2009-12-01,11.931,12,11.718,11.837,211113,0
2009-12-02,11.951,12.055,11.799,11.829,125681,0
2009-12-03,11.799,11.914,11.712,11.718,161588,0
2009-12-04,11.738,12.006,11.367,11.54,219168,0
2009-12-07,11.495,11.908,11.436,11.685,168189,0
2009-12-08,11.685,11.858,11.48,11.751,193780,0
2009-12-09,11.799,11.799,11.296,11.454,274732,0
2009-12-10,11.503,11.59,11.31,11.54,259110,0
2009-12-11,11.712,11.712,11.461,11.503,151715,0
2009-12-14,11.595,11.878,11.562,11.851,314910,0
2009-12-15,11.817,11.951,11.744,11.799,530168,0
2009-12-16,12,12,11.555,11.624,353780,0
2009-12-17,11.712,11.878,11.577,11.81,335608,0
2009-12-18,11.973,12.166,11.829,12.103,306493,0
2009-12-21,12.283,12.463,12.18,12.255,277672,0
2009-12-22,12.291,12.309,11.979,12.235,240571,0
2009-12-23,12.214,12.262,12.103,12.166,129498,0
2009-12-24,12.166,12.378,12.116,12.275,110720,0
2009-12-28,12.267,12.463,11.892,11.979,415974,0
2009-12-29,12,12,11.691,11.765,257261,0
2009-12-30,11.677,12.073,11.642,11.865,385832,0
2009-12-31,11.823,11.842,11.518,11.624,304966,0
2010-01-04,11.803,12.297,11.803,12.267,406442,0
2010-01-05,12.267,12.463,11.965,12.41,691979,0
2010-01-06,12.303,12.456,12.039,12.235,731592,0
2010-01-07,12.356,12.74,11.992,12.364,1203710,0
2010-01-08,12.406,12.776,12.214,12.721,455239,0
2010-01-11,13.868,14.055,13.362,13.559,1690450,0
2010-01-12,13.579,13.981,13.553,13.855,663726,0
2010-01-13,13.999,14.199,13.65,14.177,715801,0
2010-01-14,14.222,14.798,14.161,14.767,674801,0
2010-01-15,14.791,14.831,14.435,14.803,505448,0
2010-01-19,14.798,15.689,14.798,15.666,690832,0
2010-01-20,15.511,15.564,14.904,14.943,694191,0
2010-01-21,15.075,15.451,15.019,15.151,457797,0
2010-01-22,15.2,15.316,14.631,14.681,483271,0
2010-01-25,14.699,15.165,14.69,15.067,342514,0
2010-01-26,14.803,15.026,14.264,14.393,545426,0
2010-01-27,14.3,14.393,13.389,13.469,1150194,0
2010-01-28,13.579,13.935,13.455,13.805,306704,0
2010-01-29,13.827,14.131,13.617,13.658,242269,0
2010-02-01,13.67,14.271,13.67,13.994,315205,0
2010-02-02,14.156,14.669,13.875,14.567,334148,0
2010-02-03,14.637,14.803,14.393,14.443,298094,0
2010-02-04,14.356,14.363,13.819,13.881,310549,0
2010-02-05,13.819,13.819,13.383,13.755,495074,0
2010-02-08,13.881,13.915,13.625,13.755,185774,0
2010-02-09,13.86,14.244,13.819,13.994,222049,0
2010-02-10,13.987,14.3,13.893,14.216,198666,0
2010-02-11,14.089,14.466,14.089,14.415,220848,0
2010-02-12,14.37,14.499,14.074,14.222,247917,0
2010-02-16,14.783,14.811,14.342,14.65,381033,0
2010-02-17,14.73,14.775,14.37,14.461,262734,0
2010-02-18,14.548,14.819,14.492,14.775,229653,0
2010-02-19,14.791,14.938,14.435,14.519,296701,0
2010-02-22,14.562,14.662,14.042,14.191,266979,0
2010-02-23,14.23,14.385,13.789,13.86,353254,0
2010-02-24,13.727,14.008,13.605,13.849,225305,0
2010-02-25,13.755,13.811,13.518,13.67,361397,0
2010-02-26,13.805,13.887,13.533,13.639,220687,0
2010-03-01,13.935,13.941,13.674,13.887,198850,0
2010-03-02,14.081,14.28,13.827,14.25,244775,0
2010-03-03,14.161,14.473,14.103,14.21,199791,0
2010-03-04,14.393,14.393,13.86,13.994,255029,0
2010-03-05,14.108,14.356,13.999,14.337,220966,0
2010-03-08,14.324,14.43,14.156,14.43,210094,0
2010-03-09,14.527,15.098,14.222,14.761,756042,0
2010-03-10,14.912,14.973,14.716,14.953,271383,0
2010-03-11,15.067,15.088,14.87,14.943,184539,0
2010-03-12,15.181,15.208,14.897,15.019,254658,0
2010-03-15,14.966,15.067,14.466,14.645,353236,0
2010-03-16,14.761,14.761,14.512,14.65,294788,0
2010-03-17,14.637,14.669,14.21,14.37,394229,0
2010-03-18,14.45,14.461,13.959,14.135,542947,0
2010-03-19,14.116,14.116,13.639,13.711,589881,0
2010-03-22,13.755,13.768,13.287,13.748,877325,0
2010-03-23,13.819,13.881,13.65,13.849,351293,0
2010-03-24,13.849,13.849,13.617,13.67,361115,0
2010-03-25,13.743,13.755,13.496,13.518,458061,0
2010-03-26,13.518,13.67,13.415,13.586,389511,0
2010-03-29,13.68,13.966,13.625,13.959,355191,0
2010-03-30,13.935,14.05,13.868,13.924,264689,0
2010-03-31,14.015,14.222,13.947,14.05,408751,0
2010-04-01,14.264,14.35,14.177,14.307,375899,0
2010-04-05,14.48,14.803,14.461,14.803,423739,0
2010-04-06,14.791,14.876,14.631,14.716,313893,0
2010-04-07,15.088,15.485,14.912,15.397,1177566,0
2010-04-08,15.503,15.651,15.181,15.503,656120,0
2010-04-09,15.573,16.08,15.573,15.999,733810,0
2010-04-12,16.12,16.399,16.007,16.014,522449,0
2010-04-13,16.158,16.381,15.608,15.79,479936,0
2010-04-14,15.844,16.165,15.844,16.022,419914,0
2010-04-15,15.982,16.267,15.54,15.596,631076,0
2010-04-16,15.604,15.627,15.165,15.384,759750,0
2010-04-19,15.478,15.604,15.268,15.523,492441,0
2010-04-20,15.734,16.022,15.329,15.823,1654895,0
2010-04-21,15.909,15.909,15.682,15.782,331667,0
2010-04-22,15.708,16.039,15.644,15.988,346771,0
2010-04-23,16.118,16.333,16.044,16.262,399452,0
2010-04-26,16.348,16.795,16.267,16.478,339675,0
2010-04-27,16.465,16.676,16.046,16.107,477034,0
2010-04-28,16.227,16.555,16.112,16.191,439041,0
2010-04-29,16.465,16.591,16.249,16.449,358878,0
2010-04-30,16.504,16.852,16.484,16.67,497236,0
2010-05-03,16.852,17.027,16.561,16.933,377128,0
2010-05-04,16.697,16.852,16.381,16.584,479124,0
2010-05-05,16.348,16.348,15.7,15.761,673079,0
2010-05-06,15.708,15.976,14.055,15.282,925406,0
2010-05-07,15.503,15.596,14.69,15.119,514171,0
2010-05-10,15.608,16.176,15.344,15.491,376528,0
2010-05-11,15.411,16.348,15.411,15.93,384622,0
2010-05-12,16.1,16.584,16.1,16.449,319955,0
2010-05-13,16.381,16.732,16.007,16.146,296999,0
2010-05-14,15.877,16.007,15.337,15.644,340659,0
2010-05-17,15.909,15.909,15.165,15.485,383703,0
2010-05-18,15.83,16.172,15.564,15.7,485775,0
2010-05-19,15.638,15.761,14.831,15.337,592503,0
2010-05-20,14.851,15.288,14.539,14.87,832010,0
2010-05-21,14.505,15.435,14.23,15.187,609991,0
2010-05-24,15.233,15.491,15,15.151,287686,0
2010-05-25,14.775,14.831,14.008,14.738,1227372,0
2010-05-26,14.924,15.165,14.798,14.844,396381,0
2010-05-27,15.094,15.844,15.094,15.823,433990,0
2010-05-28,15.857,16.214,15.776,15.956,342648,0
2010-06-01,15.982,16.039,15.391,15.464,402290,0
2010-06-02,15.545,16.214,15.503,16.206,430868,0
2010-06-03,16.287,17.194,16.274,17.194,673355,0
2010-06-04,16.802,17.527,16.612,16.879,805437,0
2010-06-07,16.905,17.459,16.725,16.819,410597,0
2010-06-08,17.103,17.357,16.754,17.32,499329,0
2010-06-09,17.495,17.966,17.466,17.606,604189,0
2010-06-10,17.919,18.114,17.772,17.998,577049,0
2010-06-11,17.998,18.391,17.818,18.391,543045,0
2010-06-14,18.862,18.862,18.266,18.391,596312,0
2010-06-15,18.696,18.789,18.49,18.654,476091,0
2010-06-16,18.654,19.232,18.484,18.783,482540,0
2010-06-17,18.876,18.876,18.121,18.401,552849,0
2010-06-18,18.578,18.578,17.664,18.219,748530,0
2010-06-21,18.318,18.688,17.676,17.832,514096,0
2010-06-22,17.797,17.972,17.194,17.237,491845,0
2010-06-23,17.264,17.292,16.62,17.061,446577,0
2010-06-24,17.048,17.338,16.69,16.918,366238,0
2010-06-25,16.899,17.414,16.711,17.331,295778,0
2010-06-28,17.111,17.243,16.974,17.233,200293,0
2010-06-29,16.839,17.019,16.267,16.348,426936,0
2010-06-30,16.42,16.825,16.379,16.456,309634,0
2010-07-01,16.518,16.555,15.442,15.982,532205,0
2010-07-02,15.962,16.165,15.761,15.909,213496,0
2010-07-06,16.1,16.638,15.988,16.093,252617,0
2010-07-07,16.14,16.663,15.988,16.663,244319,0
2010-07-08,16.955,17.083,16.577,17.048,272516,0
2010-07-09,17.053,17.111,16.739,17.053,163081,0
2010-07-12,16.905,17.124,16.833,16.955,149276,0
2010-07-13,17.077,17.202,16.819,16.892,196998,0
2010-07-14,16.806,16.947,16.604,16.788,184311,0
2010-07-15,16.905,16.941,16.456,16.76,182777,0
2010-07-16,16.69,16.69,16.227,16.227,216319,0
2010-07-19,16.227,16.449,16.184,16.348,156834,0
2010-07-20,16.158,16.871,16.039,16.866,193339,0
2010-07-21,17.061,17.061,16.604,16.866,224419,0
2010-07-22,16.984,17.52,16.984,17.499,282268,0
2010-07-23,17.499,17.594,17.271,17.472,234561,0
2010-07-26,17.414,17.793,17.377,17.713,173867,0
2010-07-27,17.721,17.805,17.421,17.606,227984,0
2010-07-28,17.445,17.629,17.445,17.527,245408,0
2010-07-29,17.671,17.744,17.466,17.606,162447,0
2010-07-30,17.393,17.721,17.393,17.654,138721,0
2010-08-02,17.797,17.955,17.629,17.721,234589,0
2010-08-03,17.614,17.811,17.527,17.606,174520,0
2010-08-04,17.548,17.805,17.257,17.646,178966,0
2010-08-05,17.548,17.689,17.527,17.542,101565,0
2010-08-06,17.421,17.629,17.264,17.548,155653,0
2010-08-09,17.709,17.709,17.357,17.52,138994,0
2010-08-10,17.385,17.445,16.933,17.103,241522,0
2010-08-11,17.007,17.007,16.191,16.414,369709,0
2010-08-12,16.176,16.313,16.112,16.249,296972,0
2010-08-13,16.133,16.604,16.133,16.512,184751,0
2010-08-16,16.305,16.725,16.262,16.684,204613,0
2010-08-17,16.69,16.839,16.591,16.725,180957,0
2010-08-18,16.746,16.746,16.478,16.663,118509,0
2010-08-19,16.518,16.612,16.299,16.381,139399,0
2010-08-20,16.348,16.399,15.734,15.761,388643,0
2010-08-23,15.666,15.823,15.511,15.545,282820,0
2010-08-24,15.365,15.377,15.112,15.241,366116,0
2010-08-25,15.159,15.233,14.58,15.033,480651,0
2010-08-26,15.098,15.174,14.851,14.966,177946,0
2010-08-27,14.912,15.181,14.562,15.134,221145,0
2010-08-30,15.119,15.145,14.912,14.938,143604,0
2010-08-31,14.915,14.942,14.624,14.787,169316,0
2010-09-01,14.96,15.033,14.485,14.485,388030,0
2010-09-02,14.443,14.466,13.987,14.422,460992,0
2010-09-03,14.485,14.89,14.48,14.73,312017,0
2010-09-07,14.681,14.749,14.378,14.399,269591,0
2010-09-08,14.378,15.134,14.378,15.026,455061,0
2010-09-09,15.083,15.323,15.075,15.128,296582,0
2010-09-10,15.105,15.288,14.897,14.917,278113,0
2010-09-13,15.105,15.208,14.825,14.838,212209,0
2010-09-14,14.811,14.96,14.617,14.709,259642,0
2010-09-15,14.703,15.174,14.655,15.026,283598,0
2010-09-16,15.04,15.316,15.033,15.151,254079,0
2010-09-17,15.215,15.411,15.075,15.344,178952,0
2010-09-20,15.35,15.658,15.35,15.604,214731,0
2010-09-21,15.638,15.89,15.62,15.782,205357,0
2010-09-22,15.844,16.087,15.782,15.93,239888,0
2010-09-23,15.924,16.12,15.782,15.976,255657,0
2010-09-24,16.087,16.227,16.014,16.039,234877,0
2010-09-27,16.093,16.206,16.061,16.133,200608,0
2010-09-28,16.093,16.421,15.971,16.406,231925,0
2010-09-29,16.421,16.711,16.28,16.604,199542,0
2010-09-30,16.607,16.742,16.306,16.562,210836,0
2010-10-01,16.725,16.725,16.313,16.381,250686,0
2010-10-04,16.356,16.414,16.007,16.214,183615,0
2010-10-05,16.267,16.375,16.107,16.227,168870,0
2010-10-06,16.256,16.535,16.093,16.465,271099,0
2010-10-07,16.555,16.591,16.465,16.541,270313,0
2010-10-08,16.429,16.746,16.421,16.656,171195,0
2010-10-11,16.656,16.918,16.591,16.795,250332,0
2010-10-12,16.746,17.035,16.598,16.879,314356,0
2010-10-13,16.947,17.264,16.947,16.999,291026,0
2010-10-14,17.188,17.211,16.795,17.042,210660,0
2010-10-15,17.173,17.264,16.886,16.962,302104,0
2010-10-18,16.912,17.159,16.866,17.007,254973,0
2010-10-19,16.955,17.042,16.443,16.584,269348,0
2010-10-20,16.684,16.871,16.623,16.732,147848,0
2010-10-21,16.732,17.09,16.638,16.643,182375,0
2010-10-22,16.612,16.703,16.421,16.465,190911,0
2010-10-25,16.499,16.643,16.363,16.399,191933,0
2010-10-26,16.313,16.484,16.256,16.399,223957,0
2010-10-27,16.214,16.274,15.999,16.214,144690,0
2010-10-28,16.227,16.319,15.993,16.107,169220,0
2010-10-29,16.144,16.502,16.103,16.43,147877,0
2010-11-01,16.429,16.623,16.234,16.262,179611,0
2010-11-02,16.34,16.491,16.222,16.387,232989,0
2010-11-03,16.356,16.491,16.093,16.429,230838,0
2010-11-04,16.535,16.69,16.393,16.443,298909,0
2010-11-05,16.561,16.684,16.369,16.638,252735,0
2010-11-08,16.69,16.941,16.69,16.926,268781,0
2010-11-09,17.027,17.278,16.974,17.271,300256,0
2010-11-10,17.421,17.48,17.147,17.466,224137,0
2010-11-11,17.433,17.566,17.284,17.507,218898,0
2010-11-12,17.614,17.614,16.76,16.788,267934,0
2010-11-15,16.886,17.166,16.387,16.421,404643,0
2010-11-16,16.267,16.299,16.022,16.14,341688,0
2010-11-17,16.107,16.375,16.076,16.125,171393,0
2010-11-18,16.421,16.421,16.152,16.267,212318,0
2010-11-19,16.333,16.34,16.158,16.267,296836,0
2010-11-22,16.325,16.839,16.152,16.826,340495,0
2010-11-23,16.76,16.76,16.471,16.561,277348,0
2010-11-24,16.62,16.76,16.456,16.529,308365,0
2010-11-26,16.406,16.499,16.294,16.381,64764,0
2010-11-29,16.421,16.491,16.249,16.399,204001,0
2010-11-30,16.357,16.401,16.183,16.227,214624,0
2010-12-01,16.443,16.443,16.184,16.369,228049,0
2010-12-02,16.456,16.725,16.381,16.684,190878,0
2010-12-03,16.656,16.746,16.591,16.62,157553,0
2010-12-06,16.623,16.631,16.471,16.591,180704,0
2010-12-07,16.783,16.795,16.568,16.612,210702,0
2010-12-08,16.76,16.76,16.456,16.512,170632,0
2010-12-09,16.612,16.612,16.421,16.429,150123,0
2010-12-10,16.429,16.518,16.222,16.241,265235,0
2010-12-13,16.262,16.393,16.222,16.234,264032,0
2010-12-14,16.222,16.287,16.191,16.262,219639,0
2010-12-15,16.234,16.299,16.1,16.14,291020,0
2010-12-16,16.08,16.152,15.956,15.971,243303,0
2010-12-17,15.971,16.039,15.627,15.734,316976,0
2010-12-20,15.627,15.689,15.329,15.62,391379,0
2010-12-21,15.632,15.93,15.627,15.87,236358,0
2010-12-22,15.863,16.022,15.754,15.849,212583,0
2010-12-23,15.903,16.093,15.877,16.046,260065,0
2010-12-27,15.956,16.305,15.956,16.214,197866,0
2010-12-28,16.191,16.363,16.12,16.305,222127,0
2010-12-29,16.276,16.512,16.224,16.224,195696,0
2010-12-30,16.258,16.345,16.108,16.113,210335,0
2010-12-31,16.063,16.082,15.753,15.776,254629,0
2011-01-03,15.79,15.993,15.782,15.849,358378,0
2011-01-04,15.823,15.956,15.608,15.651,350008,0
2011-01-05,15.596,15.674,15.564,15.651,214172,0
2011-01-06,15.651,15.782,15.589,15.589,267919,0
2011-01-07,15.721,15.816,15.604,15.761,197455,0
2011-01-10,15.761,16.068,15.674,16.03,267452,0
2011-01-11,16.249,16.684,16.191,16.656,512777,0
2011-01-12,16.719,16.839,16.643,16.732,387696,0
2011-01-13,16.631,16.788,16.522,16.577,189132,0
2011-01-14,16.67,16.67,16.381,16.549,196473,0
2011-01-18,16.591,16.732,16.449,16.663,278331,0
2011-01-19,16.69,16.739,16.305,16.421,204200,0
2011-01-20,16.414,16.421,16.093,16.287,347521,0
2011-01-21,16.14,16.34,16.125,16.256,218168,0
2011-01-24,16.256,16.535,16.227,16.393,137965,0
2011-01-25,16.333,16.34,15.088,15.734,1050458,0
2011-01-26,15.739,16.08,15.739,15.924,319844,0
2011-01-27,15.938,16.022,15.804,15.863,214515,0
2011-01-28,15.823,16.087,15.823,15.938,221661,0
2011-01-31,15.939,16.286,15.939,16.259,162236,0
2011-02-01,16.348,16.387,16.093,16.12,226357,0
2011-02-02,16.12,16.256,16.022,16.1,167968,0
2011-02-03,16.158,16.172,16.061,16.146,121401,0
2011-02-04,16.1,16.34,16.061,16.068,152386,0
2011-02-07,16.061,16.287,16.061,16.1,180240,0
2011-02-08,16.061,16.241,15.956,16.093,224125,0
2011-02-09,16.12,16.172,15.982,16.076,128547,0
2011-02-10,15.938,16.152,15.938,16.08,141925,0
2011-02-11,16.112,16.12,15.938,15.976,149711,0
2011-02-14,15.944,16.222,15.944,16.133,165867,0
2011-02-15,16.234,16.381,16.1,16.299,288485,0
2011-02-16,16.274,16.491,16.274,16.484,215890,0
2011-02-18,16.504,16.643,16.465,16.638,174816,0
2011-02-22,16.656,16.892,16.443,16.604,448024,0
2011-02-23,16.739,16.899,16.555,16.697,287041,0
2011-02-24,17.159,17.159,16.656,16.676,191626,0
2011-02-25,16.676,16.947,16.656,16.871,204969,0
2011-02-28,16.919,17.1,16.899,17.073,232021,0
2011-03-01,17.023,17.073,16.679,16.778,277685,0
2011-03-02,16.853,16.909,16.692,16.721,139347,0
2011-03-03,16.815,16.902,16.778,16.868,218989,0
2011-03-04,16.819,16.947,16.774,16.918,189443,0
2011-03-07,16.969,17.159,16.746,16.839,200297,0
2011-03-08,16.852,16.999,16.725,16.783,183902,0
2011-03-09,16.774,16.879,16.739,16.795,117614,0
2011-03-10,16.763,16.763,16.382,16.55,239492,0
2011-03-11,16.395,16.727,16.313,16.666,180009,0
2011-03-14,16.711,17.188,16.711,17.142,329094,0
2011-03-15,16.802,17.299,16.719,17.096,284641,0
2011-03-16,17.173,17.441,16.852,17.173,336460,0
2011-03-17,17.284,17.562,17.224,17.508,277928,0
2011-03-18,17.571,17.695,17.457,17.512,284674,0
2011-03-21,17.707,18.299,17.644,17.927,422328,0
2011-03-22,18.057,18.368,17.955,18.115,202117,0
2011-03-23,18.175,18.357,17.935,18.139,335751,0
2011-03-24,18.312,18.593,18.139,18.204,335254,0
2011-03-25,18.338,18.5,18.013,18.238,328461,0
2011-03-28,18.267,18.391,17.99,18.013,189935,0
2011-03-29,18.006,18.357,17.659,18.357,370722,0
2011-03-30,18.706,18.934,18.562,18.712,825729,0
2011-03-31,18.81,18.865,18.533,18.638,205744,0
2011-04-01,18.593,18.63,18.128,18.346,498701,0
2011-04-04,18.346,18.598,18.261,18.48,168566,0
2011-04-05,18.465,18.742,18.428,18.664,155152,0
2011-04-06,18.664,18.728,18.275,18.35,210349,0
2011-04-07,18.331,18.499,18.197,18.273,198416,0
2011-04-08,18.367,18.428,18.152,18.197,156692,0
2011-04-11,18.261,18.261,17.659,17.735,222486,0
2011-04-12,17.597,17.619,16.738,16.994,637979,0
2011-04-13,17.115,17.438,17.04,17.398,255073,0
2011-04-14,17.419,17.728,17.262,17.571,219094,0
2011-04-15,17.575,17.88,17.521,17.712,146331,0
2011-04-18,17.678,17.678,17.256,17.515,177631,0
2011-04-19,17.625,17.703,17.495,17.661,143702,0
2011-04-20,17.793,17.896,17.575,17.625,147139,0
2011-04-21,17.617,17.724,17.409,17.521,241532,0
2011-04-25,17.521,17.535,17.082,17.217,282632,0
2011-04-26,17.248,17.32,17.082,17.178,264896,0
2011-04-27,17.201,17.209,16.966,17.046,266943,0
2011-04-28,16.983,17.089,16.938,17.067,322306,0
2011-04-29,17.101,17.168,16.694,16.937,316711,0
2011-05-02,16.803,16.881,16.466,16.562,354614,0
2011-05-03,16.502,16.581,15.986,16.171,532681,0
2011-05-04,16.085,16.093,15.793,15.882,433026,0
2011-05-05,15.776,15.851,15.448,15.791,527605,0
2011-05-06,15.987,16.279,15.808,15.935,294043,0
2011-05-09,16.011,16.233,16.004,16.124,203367,0
2011-05-10,16.262,16.518,16.221,16.394,268166,0
2011-05-11,16.327,16.444,15.986,16.066,192214,0
2011-05-12,15.98,16.118,15.834,15.975,201057,0
2011-05-13,16.105,16.214,15.881,15.948,118279,0
2011-05-16,15.861,15.98,15.609,15.616,301864,0
2011-05-17,15.521,15.668,15.371,15.43,275973,0
2011-05-18,15.471,15.808,15.471,15.698,198515,0
2011-05-19,15.703,15.914,15.64,15.737,182722,0
2011-05-20,15.873,16.105,15.674,16.011,169082,0
2011-05-23,15.874,16.1,15.777,16.052,188008,0
2011-05-24,16.199,16.342,16.085,16.234,176716,0
2011-05-25,16.206,16.408,16.176,16.274,208376,0
2011-05-26,16.274,16.376,16.206,16.334,159498,0
2011-05-27,16.37,16.488,16.3,16.395,304238,0
2011-05-31,16.426,16.677,16.219,16.377,219602,0
2011-06-01,16.357,16.468,16.171,16.294,218162,0
2011-06-02,16.256,16.46,16.191,16.306,179596,0
2011-06-03,16.176,16.408,16.146,16.32,168051,0
2011-06-06,16.294,16.46,16.066,16.085,154563,0
2011-06-07,16.147,16.27,15.968,16.012,135937,0
2011-06-08,15.975,16.716,15.975,16.224,338711,0
2011-06-09,16.322,16.707,16.322,16.586,265820,0
2011-06-10,16.55,16.653,16.354,16.354,220445,0
2011-06-13,16.546,16.61,15.904,16.027,232501,0
2011-06-14,16.281,16.376,16.222,16.342,141293,0
2011-06-15,16.342,16.515,16.146,16.234,189564,0
2011-06-16,16.358,16.37,16.082,16.148,143382,0
2011-06-17,16.208,16.29,15.7,15.772,285314,0
2011-06-20,15.913,15.913,15.643,15.825,220933,0
2011-06-21,15.949,16.194,15.949,16.08,121627,0
2011-06-22,15.998,16.31,15.998,16.076,157079,0
2011-06-23,15.886,16.27,15.763,16.258,211912,0
2011-06-24,16.276,16.276,16.067,16.12,116810,0
2011-06-27,16.012,16.217,15.906,16.194,105337,0
2011-06-28,16.231,16.362,16.186,16.283,95601,0
2011-06-29,16.29,16.492,16.224,16.436,107181,0
2011-06-30,16.598,16.598,16.435,16.531,107146,0
2011-07-01,16.589,16.63,16.431,16.589,114978,0
2011-07-05,16.637,16.798,16.566,16.721,115984,0
2011-07-06,16.746,17.177,16.724,17.151,351865,0
2011-07-07,17.321,17.389,17.186,17.278,158308,0
2011-07-08,17.278,17.444,17.157,17.438,181471,0
2011-07-11,17.404,17.484,17.171,17.321,242696,0
2011-07-12,17.381,17.381,17.178,17.209,110667,0
2011-07-13,17.257,17.424,17.21,17.285,130861,0
2011-07-14,17.3,17.396,17.081,17.157,138007,0
2011-07-15,17.328,17.339,17.186,17.217,152248,0
2011-07-18,17.152,17.218,16.949,17.121,283237,0
2011-07-19,17.236,17.256,16.98,17.151,224137,0
2011-07-20,17.236,17.236,16.969,16.969,220338,0
2011-07-21,17,17.093,16.941,17.008,368150,0
2011-07-22,17.086,17.107,16.933,17.1,160138,0
2011-07-25,16.941,17.201,16.904,17.128,161006,0
2011-07-26,17.151,17.406,17.006,17.217,237402,0
2011-07-27,17.272,17.272,16.657,16.756,270458,0
2011-07-28,16.681,16.827,16.529,16.556,193781,0
2011-07-29,16.468,16.475,16.052,16.233,293136,0
2011-08-01,16.474,16.474,16.21,16.312,121149,0
2011-08-02,16.354,16.502,16.11,16.122,162835,0
2011-08-03,16.219,16.219,15.687,16.101,292622,0
2011-08-04,15.921,16.136,15.401,15.401,371040,0
2011-08-05,15.547,16.188,14.077,14.864,1102660,0
2011-08-08,14.604,14.877,14.31,14.389,688663,0
2011-08-09,14.31,15.649,14.215,15.617,438768,0
2011-08-10,15.471,16.286,15.159,15.649,546855,0
2011-08-11,15.693,17.008,15.657,16.749,501472,0
2011-08-12,16.961,17.105,16.766,16.999,277639,0
2011-08-15,17.064,17.505,16.969,17.272,303041,0
2011-08-16,17.236,17.236,16.721,16.897,231594,0
2011-08-17,16.891,17.178,16.891,16.947,167493,0
2011-08-18,16.553,16.83,16.416,16.698,336982,0
2011-08-19,16.522,16.724,16.377,16.434,200205,0
2011-08-22,16.691,16.809,16.204,16.369,264606,0
2011-08-23,16.34,16.691,16.278,16.657,241693,0
2011-08-24,16.643,16.941,16.643,16.917,110086,0
2011-08-25,16.992,17.164,16.4,16.452,188927,0
2011-08-26,16.41,16.718,16.274,16.718,118858,0
2011-08-29,16.973,17.127,16.802,17.098,153366,0
2011-08-30,17.062,17.163,16.889,17.062,141604,0
2011-08-31,17.191,17.206,16.769,16.837,246841,0
2011-09-01,16.813,16.895,16.418,16.454,228471,0
2011-09-02,16.272,16.427,16.164,16.23,149972,0
2011-09-06,15.993,16.176,15.865,16.176,164213,0
2011-09-07,16.334,16.464,16.273,16.35,180016,0
2011-09-08,16.296,16.487,15.935,16.047,281104,0
2011-09-09,15.949,16.07,15.804,15.97,249119,0
2011-09-12,15.776,16.082,15.687,15.969,130971,0
2011-09-13,15.969,16.212,15.928,16.148,148451,0
2011-09-14,16.28,16.454,16.063,16.3,195220,0
2011-09-15,16.504,16.504,16.267,16.47,147131,0
2011-09-16,16.597,16.623,16.354,16.458,122914,0
2011-09-19,16.32,16.463,16.096,16.343,127493,0
2011-09-20,16.351,16.498,16.168,16.205,153830,0
2011-09-21,16.168,16.391,16.168,16.181,146991,0
2011-09-22,15.949,16.11,15.663,15.913,389480,0
2011-09-23,15.796,16.008,15.705,15.846,163515,0
2011-09-26,15.881,16.023,15.633,16.023,117758,0
2011-09-27,16.144,16.547,16.097,16.302,163041,0
2011-09-28,16.414,16.414,15.921,15.955,233244,0
2011-09-29,16.183,16.374,15.935,16.13,211063,0
2011-09-30,16.025,16.254,15.955,16.001,126279,0
2011-10-03,15.851,16,15.364,15.522,323074,0
2011-10-04,15.334,15.678,14.871,15.67,256008,0
2011-10-05,15.67,15.945,15.492,15.883,151262,0
2011-10-06,15.79,16.066,15.622,15.983,102761,0
2011-10-07,16.034,16.034,15.776,15.797,185456,0
2011-10-10,16.023,16.251,15.914,16.176,173900,0
2011-10-11,16.023,16.31,15.988,16.243,78670,0
2011-10-12,16.315,16.414,16.228,16.243,172383,0
2011-10-13,16.144,16.437,16.047,16.379,93622,0
2011-10-14,16.455,16.573,16.279,16.5,156145,0
2011-10-17,16.48,16.531,16.337,16.458,153836,0
2011-10-18,16.473,16.722,16.345,16.686,163694,0
2011-10-19,16.559,16.847,16.547,16.597,153027,0
2011-10-20,16.575,16.722,16.33,16.706,127543,0
2011-10-21,16.793,17.071,16.75,16.915,135227,0
2011-10-24,16.929,16.998,16.852,16.894,189104,0
2011-10-25,16.865,16.972,16.689,16.886,197811,0
2011-10-26,17.063,17.363,16.75,17.252,202669,0
2011-10-27,17.504,17.504,17.187,17.252,275987,0
2011-10-28,17.178,17.442,17.178,17.415,110918,0
2011-10-31,17.211,17.211,17.008,17.111,156323,0
2011-11-01,16.804,17.158,16.804,17.106,158929,0
2011-11-02,17.178,17.331,17.036,17.121,110219,0
2011-11-03,17.152,17.276,16.99,17.195,120613,0
2011-11-04,17.081,17.255,16.952,17.215,204542,0
2011-11-07,17.194,17.415,17.128,17.355,145286,0
2011-11-08,17.409,17.491,17.244,17.491,87767,0
2011-11-09,17.387,17.653,17.099,17.114,291255,0
2011-11-10,17.245,17.457,17.114,17.22,205479,0
2011-11-11,17.387,17.479,17.331,17.457,75341,0
2011-11-14,17.355,17.447,17.244,17.43,80083,0
2011-11-15,17.47,17.47,17.331,17.363,139960,0
2011-11-16,17.341,17.447,17.178,17.252,147175,0
2011-11-17,17.233,17.504,17.013,17.128,175173,0
2011-11-18,17.135,17.238,16.984,17.043,89189,0
2011-11-21,16.936,16.966,16.593,16.74,251987,0
2011-11-22,16.798,16.936,16.66,16.769,93854,0
2011-11-23,16.719,16.769,16.541,16.561,99130,0
2011-11-25,16.528,16.703,16.46,16.48,52548,0
2011-11-28,16.614,16.845,16.541,16.676,85222,0
2011-11-29,16.607,16.9,16.46,16.845,116293,0
2011-11-30,17.182,17.326,16.969,17.032,148844,0
2011-12-01,16.998,17.079,16.762,16.871,170954,0
2011-12-02,16.972,17.128,16.762,16.845,164483,0
2011-12-05,16.929,17.036,16.831,16.945,153662,0
2011-12-06,16.91,16.941,16.84,16.916,187672,0
2011-12-07,16.871,16.945,16.871,16.871,134380,0
2011-12-08,16.887,17.037,16.831,16.845,328962,0
2011-12-09,16.96,17.014,16.639,16.719,210574,0
2011-12-12,16.599,16.66,16.262,16.452,233595,0
2011-12-13,16.509,16.639,16.267,16.337,129916,0
2011-12-14,16.301,16.374,15.945,16.094,217229,0
2011-12-15,16.227,16.295,16.036,16.109,112543,0
2011-12-16,16.13,16.237,16.11,16.207,136940,0
2011-12-19,16.422,16.422,15.923,15.996,200416,0
2011-12-20,16.207,16.334,16.171,16.252,164234,0
2011-12-21,16.305,16.384,16.164,16.365,212453,0
2011-12-22,16.37,16.494,16.35,16.391,136153,0
2011-12-23,16.391,16.621,16.377,16.591,148906,0
2011-12-27,16.583,16.809,16.457,16.739,136417,0
2011-12-28,16.621,16.633,16.216,16.272,210593,0
2011-12-29,16.237,16.326,16.054,16.272,314249,0
2011-12-30,16.179,16.444,15.943,16.132,391888,0
2012-01-03,16.334,16.411,16.054,16.184,268519,0
2012-01-04,16.122,16.171,15.947,15.98,294217,0
2012-01-05,15.966,16.02,15.745,15.77,285283,0
2012-01-06,15.801,15.906,15.64,15.664,221241,0
2012-01-09,15.685,15.77,15.525,15.534,476293,0
2012-01-10,15.547,15.685,15.163,15.292,585310,0
2012-01-11,15.228,15.234,14.908,15.106,594688,0
2012-01-12,15.05,15.098,14.702,14.837,794995,0
2012-01-13,14.702,14.757,14.619,14.688,508161,0
2012-01-17,14.77,14.801,14.34,14.34,574556,0
2012-01-18,14.342,14.453,13.55,13.585,1363738,0
2012-01-19,13.564,13.661,12.605,13.014,2265152,0
2012-01-20,13.014,13.149,12.764,12.862,1079034,0
2012-01-23,13.189,13.535,13.12,13.46,978911,0
2012-01-24,13.476,13.905,13.418,13.52,1095248,0
2012-01-25,13.557,14.017,13.468,14.009,689827,0
2012-01-26,14.138,14.164,13.788,13.959,642176,0
2012-01-27,14.001,14.103,13.84,14.079,360744,0
2012-01-30,14.047,14.117,13.946,14.072,353815,0
2012-01-31,14.132,14.132,13.795,13.834,511336,0
2012-02-01,13.718,13.877,13.685,13.848,492540,0
2012-02-02,13.817,13.848,13.618,13.756,453592,0
2012-02-03,13.686,13.757,13.389,13.416,775049,0
2012-02-06,13.332,13.406,12.908,13.232,982998,0
2012-02-07,13.337,13.397,13.209,13.324,573922,0
2012-02-08,13.274,13.309,13.064,13.202,318938,0
2012-02-09,13.23,13.281,13.085,13.188,399506,0
2012-02-10,13.174,13.188,13.023,13.1,418332,0
2012-02-13,13.103,13.164,12.836,12.883,677237,0
2012-02-14,12.868,12.986,12.748,12.764,846622,0
2012-02-15,12.794,12.838,12.419,12.545,860502,0
2012-02-16,12.498,12.889,12.461,12.798,581752,0
2012-02-17,12.878,13.138,12.691,13.049,638109,0
2012-02-21,13.188,13.542,13.125,13.49,725237,0
2012-02-22,13.512,13.577,13.217,13.222,401567,0
2012-02-23,13.23,13.423,13.188,13.375,268542,0
2012-02-24,13.41,13.549,13.375,13.512,399875,0
2012-02-27,13.609,13.64,13.352,13.367,415242,0
2012-02-28,13.344,13.397,13.049,13.071,362735,0
2012-02-29,13.046,13.269,12.953,12.953,363987,0
2012-03-01,13.26,13.542,13.153,13.496,691189,0
2012-03-02,13.584,13.598,13.409,13.473,401330,0
2012-03-05,13.438,13.467,13.267,13.331,284987,0
2012-03-06,13.271,13.422,13.158,13.221,267025,0
2012-03-07,13.266,13.534,13.19,13.489,226732,0
2012-03-08,13.511,13.609,13.415,13.458,260496,0
2012-03-09,13.511,13.609,13.466,13.563,255377,0
2012-03-12,13.577,13.604,13.281,13.383,262011,0
2012-03-13,13.496,13.59,13.281,13.564,281641,0
2012-03-14,13.577,13.735,13.503,13.585,310920,0
2012-03-15,13.727,13.735,13.556,13.64,240837,0
2012-03-16,13.639,13.969,13.639,13.899,364340,0
2012-03-19,13.96,14.112,13.87,14.098,339458,0
2012-03-20,14.149,14.149,13.85,13.85,315001,0
2012-03-21,13.899,13.947,13.803,13.899,225946,0
2012-03-22,13.842,13.962,13.771,13.878,253911,0
2012-03-23,13.985,14.162,13.85,14.1,315617,0
2012-03-26,14.236,14.244,13.954,14.106,249828,0
2012-03-27,14.157,14.726,14.114,14.726,630355,0
2012-03-28,14.704,14.704,14.282,14.449,516398,0
2012-03-29,14.322,14.342,14.187,14.258,299888,0
2012-03-30,14.315,14.315,13.93,13.963,243103,0
2012-04-02,13.954,14.035,13.555,13.617,416288,0
2012-04-03,13.616,13.879,13.597,13.743,241595,0
2012-04-04,13.718,13.743,13.602,13.616,166905,0
2012-04-05,13.597,13.666,13.54,13.616,171083,0
2012-04-09,13.661,13.736,13.415,13.577,308228,0
2012-04-10,13.555,13.666,13.266,13.314,273543,0
2012-04-11,13.395,13.466,13.062,13.067,221785,0
2012-04-12,13.032,13.258,12.939,13.136,483110,0
2012-04-13,13.211,13.277,12.981,13.028,192643,0
2012-04-16,13.076,13.243,12.403,12.434,749490,0
2012-04-17,12.475,12.57,12.134,12.211,671814,0
2012-04-18,12.092,12.128,11.809,11.898,809371,0
2012-04-19,11.875,12.135,11.739,12.048,435760,0
2012-04-20,12.217,12.525,12.055,12.456,458987,0
2012-04-23,12.083,12.083,11.452,11.722,1706183,0
2012-04-24,11.692,11.692,11.467,11.497,998360,0
2012-04-25,11.516,11.685,11.305,11.381,885695,0
2012-04-26,11.439,11.858,11.439,11.793,637358,0
2012-04-27,11.812,11.943,11.678,11.912,440450,0
2012-04-30,12.022,12.294,11.8,12.263,455333,0
2012-05-01,12.234,13.16,12.175,12.954,896488,0
2012-05-02,12.884,13.224,12.597,12.663,367945,0
2012-05-03,12.722,12.801,12.397,12.435,397526,0
2012-05-04,12.349,12.525,12.268,12.414,283977,0
2012-05-07,12.342,12.567,12.255,12.549,349774,0
2012-05-08,12.549,12.549,12.133,12.481,386325,0
2012-05-09,12.424,13.174,12.322,13.054,597768,0
2012-05-10,13.71,13.71,13.014,13.289,701245,0
2012-05-11,13.289,13.385,13.008,13.047,282761,0
2012-05-14,13.154,13.205,12.673,12.756,272844,0
2012-05-15,12.822,12.95,12.668,12.822,290154,0
2012-05-16,12.799,12.996,12.501,12.558,278148,0
2012-05-17,12.521,12.525,11.943,11.965,539790,0
2012-05-18,12.002,12.657,11.943,12.652,458522,0
2012-05-21,12.669,12.826,12.387,12.561,271867,0
2012-05-22,12.544,12.629,11.918,11.943,834085,0
2012-05-23,11.857,11.923,11.508,11.902,500116,0
2012-05-24,11.661,11.98,11.661,11.864,150785,0
2012-05-25,11.841,12.009,11.833,11.886,193106,0
2012-05-29,11.886,11.894,11.581,11.62,466947,0
2012-05-30,11.503,11.503,10.182,10.743,1905839,0
2012-05-31,10.682,10.682,9.776,10.019,913808,0
2012-06-01,9.871,9.937,9.4144,9.633,732740,0
2012-06-04,9.4877,9.524,9.0151,9.3151,700416,0
2012-06-05,9.3102,9.452,9.1337,9.4096,903986,0
2012-06-06,9.522,9.922,9.4213,9.883,573552,0
2012-06-07,9.738,9.883,9.1618,9.2486,581366,0
2012-06-08,9.1269,9.2254,9.0894,9.148,507026,0
2012-06-11,9.1462,9.1984,8.7671,8.8172,622339,0
2012-06-12,8.962,9.1753,8.8172,9.1318,540261,0
2012-06-13,9.0008,9.1528,8.9694,9.0496,424442,0
2012-06-14,9.0885,9.4272,9.0151,9.3199,747008,0
2012-06-15,9.4213,9.773,9.3614,9.757,437026,0
2012-06-18,9.733,10.169,9.552,10.003,314943,0
2012-06-19,9.973,10.141,9.922,10.06,345754,0
2012-06-20,10.132,10.36,10.087,10.254,221745,0
2012-06-21,10.259,10.321,9.959,9.993,320808,0
2012-06-22,10.045,10.39,9.943,10.281,306137,0
2012-06-25,10.155,10.281,10.069,10.161,197477,0
2012-06-26,10.155,10.498,10.155,10.41,324346,0
2012-06-27,10.483,11.105,10.41,10.773,441196,0
2012-06-28,10.835,11.039,10.6,10.766,275160,0
2012-06-29,10.931,11.032,10.773,10.951,248289,0
2012-07-02,10.974,11.208,10.798,11.166,374383,0
2012-07-03,11.215,11.529,11.064,11.501,214151,0
2012-07-05,11.507,11.742,11.507,11.529,303013,0
2012-07-06,11.419,11.519,11.324,11.493,192805,0
2012-07-09,11.469,11.871,11.346,11.857,307857,0
2012-07-10,11.857,11.879,11.543,11.631,381453,0
2012-07-11,11.66,11.865,11.543,11.756,299354,0
2012-07-12,11.631,11.653,11.543,11.619,240444,0
2012-07-13,11.62,11.734,11.436,11.464,201261,0
2012-07-16,11.536,11.543,11.273,11.382,375871,0
2012-07-17,11.418,11.889,11.382,11.859,287768,0
2012-07-18,11.82,11.865,11.667,11.706,186910,0
2012-07-19,11.749,12.05,11.734,12.01,280108,0
2012-07-20,11.873,12.103,11.82,12.02,254000,0
2012-07-23,12.02,12.276,11.913,12.239,226149,0
2012-07-24,12.22,12.345,11.871,11.903,351844,0
2012-07-25,11.92,12.042,11.567,11.807,247558,0
2012-07-26,11.873,11.953,11.78,11.913,265533,0
2012-07-27,12.08,12.08,11.827,11.842,157044,0
2012-07-30,11.858,12.02,11.858,11.953,369020,0
2012-07-31,11.938,12.087,11.873,11.945,229393,0
2012-08-01,11.92,11.92,11.242,11.519,436419,0
2012-08-02,11.442,11.442,10.949,11.19,401258,0
2012-08-03,11.345,11.345,10.24,10.394,733990,0
2012-08-06,10.487,10.588,10.249,10.556,343662,0
2012-08-07,10.566,10.769,10.493,10.602,307787,0
2012-08-08,10.556,10.626,10.487,10.541,173921,0
2012-08-09,10.577,11.03,10.577,11.03,250553,0
2012-08-10,10.982,11.019,10.88,10.991,262798,0
2012-08-13,10.956,10.985,10.913,10.985,217547,0
2012-08-14,11.05,11.287,11,11.223,225760,0
2012-08-15,11.307,11.345,11.021,11.021,181676,0
2012-08-16,11.021,11.324,11.015,11.257,149446,0
2012-08-17,11.198,11.477,11.044,11.477,200526,0
2012-08-20,11.397,11.714,11.36,11.692,198360,0
2012-08-21,11.631,11.668,11.07,11.093,461115,0
2012-08-22,11.044,11.093,10.88,10.991,331767,0
2012-08-23,10.998,11.037,10.817,11.019,273209,0
2012-08-24,11.056,11.056,10.865,10.97,239870,0
2012-08-27,11.005,11.044,10.204,10.769,1054054,0
2012-08-28,10.769,10.865,10.515,10.546,428436,0
2012-08-29,10.287,10.609,9.957,10.016,498723,0
2012-08-30,9.95,10.038,9.536,9.983,561598,0
2012-08-31,10.059,10.195,9.912,10.008,191329,0
2012-09-04,10.281,10.281,9.889,10.031,302379,0
2012-09-05,10.059,10.345,9.919,10.345,281713,0
2012-09-06,10.397,10.574,10.086,10.361,401026,0
2012-09-07,10.352,10.352,10.11,10.14,293833,0
2012-09-10,9.941,10.244,9.941,10.227,256990,0
2012-09-11,10.273,10.345,10.181,10.266,233099,0
2012-09-12,10.244,10.266,10.031,10.102,248355,0
2012-09-13,9.95,10.155,9.929,10.155,369639,0
2012-09-14,10.254,10.509,10.204,10.383,245919,0
2012-09-17,10.314,10.546,10.305,10.426,173799,0
2012-09-18,10.287,10.294,9.793,9.853,385932,0
2012-09-19,9.881,10.094,9.838,10.021,227203,0
2012-09-20,10.086,10.281,10.016,10.149,199638,0
2012-09-21,10.149,10.219,9.957,9.999,188116,0
2012-09-24,9.983,10.068,9.83,9.929,233660,0
2012-09-25,9.929,10.021,9.83,9.903,242721,0
2012-09-26,9.86,9.978,9.824,9.958,132209,0
2012-09-27,9.973,10.404,9.903,10.295,335535,0
2012-09-28,10.236,10.477,10.236,10.42,203020,0
2012-10-01,10.44,10.956,10.44,10.802,341223,0
2012-10-02,10.824,10.912,10.515,10.575,239188,0
2012-10-03,10.51,10.568,10.22,10.295,192165,0
2012-10-04,10.447,10.477,10.196,10.391,152709,0
2012-10-05,10.384,10.624,9.984,10.155,247304,0
2012-10-08,10.132,10.295,10.06,10.205,156477,0
2012-10-09,10.227,10.603,10.227,10.581,200271,0
2012-10-10,10.51,10.568,10.245,10.288,209346,0
2012-10-11,10.377,10.956,10.169,10.838,355162,0
2012-10-12,10.796,10.859,10.672,10.796,130654,0
2012-10-15,10.727,10.824,10.477,10.796,330937,0
2012-10-16,10.786,10.956,10.568,10.722,311351,0
2012-10-17,10.692,10.818,10.562,10.765,210728,0
2012-10-18,10.722,11.03,10.649,10.796,214572,0
2012-10-19,10.77,11.03,10.701,10.859,251721,0
2012-10-22,10.778,10.936,10.649,10.874,235147,0
2012-10-23,10.722,10.796,10.588,10.672,155949,0
2012-10-24,10.656,10.778,10.555,10.568,169045,0
2012-10-25,10.575,10.859,10.533,10.568,149824,0
2012-10-26,10.595,10.595,10.188,10.255,224312,0
2012-10-31,10.152,10.53,10.152,10.342,224882,0
2012-11-01,10.31,10.468,10.31,10.431,127469,0
2012-11-02,10.437,10.474,10.31,10.358,147099,0
2012-11-05,10.271,10.396,10.271,10.342,131581,0
2012-11-06,10.373,10.482,10.342,10.416,168566,0
2012-11-07,10.326,10.342,10.152,10.216,281321,0
2012-11-08,10.208,10.445,10.191,10.318,213236,0
2012-11-09,10.334,10.601,10.152,10.326,302686,0
2012-11-12,10.291,10.326,9.605,9.675,346447,0
2012-11-13,9.553,9.839,9.553,9.717,228827,0
2012-11-14,9.688,9.923,9.658,9.744,167875,0
2012-11-15,9.749,9.923,9.264,9.3556,374211,0
2012-11-16,9.3132,9.682,9.2264,9.605,296240,0
2012-11-19,9.744,9.932,9.667,9.869,266426,0
2012-11-20,9.826,9.884,9.537,9.695,186652,0
2012-11-21,9.545,9.688,9.1538,9.4877,494060,0
2012-11-23,9.3334,9.597,9.3247,9.561,111996,0
2012-11-26,9.396,10.055,9.396,9.923,464526,0
2012-11-27,9.932,10.035,9.605,9.682,233967,0
2012-11-28,9.4738,9.598,9.4263,9.562,283008,0
2012-11-29,9.546,9.738,9.3479,9.688,408512,0
2012-11-30,9.651,10.483,9.651,10.446,581870,0
2012-12-03,10.417,10.438,9.974,10.091,308355,0
2012-12-04,10.027,10.192,10.019,10.077,306330,0
2012-12-05,10.128,10.28,10.077,10.192,318288,0
2012-12-06,10.108,10.232,9.924,10.146,241993,0
2012-12-07,10.152,10.259,9.84,9.891,278750,0
2012-12-10,9.619,9.703,9.4134,9.4887,315589,0
2012-12-11,9.457,9.614,9.3064,9.511,368138,0
2012-12-12,9.4738,9.554,9.1126,9.1859,442677,0
2012-12-13,9.1695,9.4738,9.1695,9.4193,431044,0
2012-12-14,9.3565,9.584,9.2273,9.318,295165,0
2012-12-17,9.1346,9.449,9.1346,9.3565,518095,0
2012-12-18,9.3257,9.659,9.3257,9.575,726515,0
2012-12-19,9.538,9.659,9.3854,9.4966,599243,0
2012-12-20,9.525,9.53,9.2273,9.29,751261,0
2012-12-21,9.2081,9.3903,9.1695,9.2273,708140,0
2012-12-24,9.1538,9.4411,9.1538,9.29,418528,0
2012-12-26,9.3064,9.538,9.2273,9.4817,813291,0
2012-12-27,9.4718,9.569,9.2562,9.51,722485,0
2012-12-28,9.4718,9.879,9.4332,9.805,707602,0
2012-12-31,9.729,10.012,9.695,9.924,786505,0
2013-01-02,10.043,10.286,10.019,10.272,417582,0
2013-01-03,10.225,10.532,10.113,10.499,493999,0
2013-01-04,10.509,10.595,10.367,10.402,279668,0
2013-01-07,10.36,10.418,10.137,10.233,252301,0
2013-01-08,10.209,10.397,10.113,10.375,236979,0
2013-01-09,10.382,10.757,10.32,10.499,517942,0
2013-01-10,10.499,10.766,10.425,10.692,537227,0
2013-01-11,10.692,10.987,10.493,10.922,486414,0
2013-01-14,10.892,10.951,10.665,10.892,276714,0
2013-01-15,10.825,11.052,10.825,11.015,354840,0
2013-01-16,10.974,11.168,10.907,11.113,238328,0
2013-01-17,11.168,11.175,10.796,10.974,303250,0
2013-01-18,10.951,11.507,10.951,11.507,744741,0
2013-01-22,11.446,11.916,11.253,11.809,496454,0
2013-01-23,11.803,11.986,11.669,11.926,396517,0
2013-01-24,11.934,11.942,11.654,11.782,359222,0
2013-01-25,11.708,11.809,11.611,11.803,285480,0
2013-01-28,11.736,11.736,11.321,11.411,322144,0
2013-01-29,11.505,11.505,11.223,11.409,254265,0
2013-01-30,11.394,11.564,11.309,11.445,173681,0
2013-01-31,11.445,11.564,11.287,11.431,125924,0
2013-02-01,11.556,12.177,11.473,12.177,656383,0
2013-02-04,12.144,12.17,11.875,11.914,229516,0
2013-02-05,11.907,12.045,11.852,12.014,229312,0
2013-02-06,11.971,12.156,11.914,12.128,238493,0
2013-02-07,12.115,12.128,11.907,11.978,254029,0
2013-02-08,12.007,12.007,11.899,11.971,103174,0
2013-02-11,12.055,12.099,11.86,11.907,395490,0
2013-02-12,11.868,11.941,11.788,11.941,661361,0
2013-02-13,11.882,12.17,11.882,12.17,301581,0
2013-02-14,12.193,12.356,12.069,12.115,229197,0
2013-02-15,12.061,12.084,11.518,11.644,507752,0
2013-02-19,11.644,11.899,11.617,11.828,413438,0
2013-02-20,11.882,12.007,11.371,11.518,484990,0
2013-02-21,11.431,11.875,11.431,11.843,225006,0
2013-02-22,11.882,12.505,11.801,12.505,449460,0
2013-02-25,12.573,13.321,12.505,12.603,623217,0
2013-02-26,12.615,13.269,12.005,12.159,226348,0
2013-02-27,12.63,12.77,12.264,12.288,360242,0
2013-02-28,12.296,12.296,11.784,11.863,340753,0
2013-03-01,11.798,11.998,11.717,11.798,167880,0
2013-03-04,11.798,11.818,11.559,11.663,242334,0
2013-03-05,11.717,11.894,11.543,11.64,508156,0
2013-03-06,11.731,11.798,11.529,11.621,183083,0
2013-03-07,11.663,12.072,11.551,11.863,211916,0
2013-03-08,11.841,12.125,11.832,12.005,262859,0
2013-03-11,11.878,12.369,11.68,12.28,152747,0
2013-03-12,12.28,12.44,11.967,12.105,225825,0
2013-03-13,11.894,12.521,11.894,12.413,211755,0
2013-03-14,12.28,12.413,12.148,12.272,209427,0
2013-03-15,12.408,12.584,11.484,11.825,506921,0
2013-03-18,11.477,12.33,11.296,11.543,350931,0
2013-03-19,11.529,11.912,11.296,11.663,237186,0
2013-03-20,11.671,11.753,11.296,11.52,123801,0
2013-03-21,11.469,11.731,11.231,11.296,422654,0
2013-03-22,11.268,11.68,11.268,11.425,239375,0
2013-03-25,11.404,11.477,11.304,11.338,104591,0
2013-03-26,11.343,11.596,11.338,11.59,332264,0
2013-03-27,11.493,11.634,11.411,11.441,134121,0
2013-03-28,11.441,11.567,11.231,11.246,158448,0
2013-04-01,11.389,11.395,10.747,10.963,534942,0
2013-04-02,10.963,11.21,10.92,11.167,242647,0
2013-04-03,11.312,11.373,10.944,10.95,209699,0
2013-04-04,10.889,10.898,10.413,10.629,499388,0
2013-04-05,10.459,10.928,10.413,10.768,291941,0
2013-04-08,10.74,11.447,10.698,11.231,261093,0
2013-04-09,11.21,11.52,11.106,11.351,243222,0
2013-04-10,11.358,11.825,11.358,11.626,312511,0
2013-04-11,11.804,11.894,11.559,11.621,217327,0
2013-04-12,11.612,11.784,11.073,11.411,216855,0
2013-04-15,11.268,11.604,10.971,11.058,229573,0
2013-04-16,11.126,11.33,10.963,11.18,167442,0
2013-04-17,11.126,11.152,10.851,11.112,146200,0
2013-04-18,11.112,11.246,10.944,11.18,242874,0
2013-04-19,11.21,11.283,10.889,11.008,448773,0
2013-04-22,11.022,11.262,10.984,11.262,293828,0
2013-04-23,11.217,11.832,11.217,11.738,305656,0
2013-04-24,11.762,11.878,11.395,11.469,257017,0
2013-04-25,11.441,11.596,11.21,11.507,186867,0
2013-04-26,11.477,11.52,11.046,11.296,149857,0
2013-04-29,11.29,11.418,11.152,11.321,163735,0
2013-04-30,11.275,11.52,11.073,11.484,246065,0
2013-05-01,11.395,11.484,11.29,11.395,105019,0
2013-05-02,11.367,11.886,11.186,11.455,136559,0
2013-05-03,11.513,11.621,11.418,11.469,139976,0
2013-05-06,11.404,11.493,11.283,11.33,103315,0
2013-05-07,11.312,11.312,11.152,11.167,230572,0
2013-05-08,11.152,11.312,11.152,11.268,141713,0
2013-05-09,11.21,11.395,11.195,11.389,99393,0
2013-05-10,11.253,11.477,11.239,11.411,88437,0
2013-05-13,11.418,11.418,11.262,11.343,110529,0
2013-05-14,11.338,11.71,11.296,11.447,202640,0
2013-05-15,11.447,11.507,11.304,11.382,126925,0
2013-05-16,11.373,11.52,11.29,11.389,156117,0
2013-05-17,11.441,11.513,11.321,11.501,127959,0
2013-05-20,11.581,11.918,11.455,11.818,239921,0
2013-05-21,11.738,11.856,11.612,11.784,257146,0
2013-05-22,11.753,12.118,11.671,11.825,215149,0
2013-05-23,11.701,11.967,11.551,11.951,83758,0
2013-05-24,11.825,11.96,11.825,11.886,76518,0
2013-05-28,12.01,12.01,11.649,11.768,112594,0
2013-05-29,11.737,11.846,11.685,11.76,116410,0
2013-05-30,11.737,11.871,11.638,11.737,99183,0
2013-05-31,11.738,11.785,11.579,11.693,189597,0
2013-06-03,11.654,11.751,11.588,11.699,90768,0
2013-06-04,11.693,11.782,11.566,11.737,110085,0
2013-06-05,11.662,11.877,11.566,11.773,176945,0
2013-06-06,11.73,11.83,11.632,11.699,91042,0
2013-06-07,11.693,11.73,11.638,11.709,85898,0
2013-06-10,11.669,11.823,11.594,11.744,93958,0
2013-06-11,11.594,11.767,11.557,11.669,89572,0
2013-06-12,11.678,11.73,11.588,11.588,100175,0
2013-06-13,11.549,11.685,11.474,11.669,127091,0
2013-06-14,11.632,11.83,11.535,11.699,123855,0
2013-06-17,11.73,11.737,11.549,11.699,104066,0
2013-06-18,11.647,11.862,11.625,11.654,153501,0
2013-06-19,11.678,11.901,11.625,11.693,118135,0
2013-06-20,11.625,11.625,11.386,11.474,249903,0
2013-06-21,11.461,11.62,11.44,11.549,258310,0
2013-06-24,11.506,11.575,11.461,11.566,167970,0
2013-06-25,11.566,11.602,11.423,11.557,169192,0
2013-06-26,11.542,11.924,11.535,11.804,169231,0
2013-06-27,11.832,12.083,11.679,12.035,211651,0
2013-06-28,11.946,12.044,11.904,12.021,79072,0
2013-07-01,11.977,12.021,11.62,11.991,74832,0
2013-07-02,11.919,12.021,11.871,12.013,126081,0
2013-07-03,11.919,12.06,11.896,11.991,53694,0
2013-07-05,11.977,12.09,11.832,12.06,58387,0
2013-07-08,12.06,12.128,11.983,12.006,89583,0
2013-07-09,12.013,12.083,11.946,11.983,70483,0
2013-07-10,11.919,12.17,11.919,12.107,145435,0
2013-07-11,12.135,12.17,11.924,12.006,145235,0
2013-07-12,12.069,12.128,11.946,12.044,72654,0
2013-07-15,12.09,12.162,11.983,11.983,155120,0
2013-07-16,11.983,12.06,11.983,12.006,116819,0
2013-07-17,11.983,12.162,11.799,11.983,192953,0
2013-07-18,11.946,12.128,11.938,11.991,92294,0
2013-07-19,11.983,12.433,11.953,12.406,218406,0
2013-07-22,12.366,12.433,12.144,12.359,120147,0
2013-07-23,12.35,12.438,12.294,12.336,73943,0
2013-07-24,12.343,12.406,12.247,12.308,89244,0
2013-07-25,12.284,12.542,12.144,12.471,155626,0
2013-07-26,12.411,12.534,12.343,12.397,120286,0
2013-07-29,12.345,12.435,12.33,12.384,137750,0
2013-07-30,12.353,12.401,12.216,12.309,90170,0
2013-07-31,12.287,12.401,12.075,12.353,94828,0
2013-08-01,12.369,12.384,12.248,12.315,55781,0
2013-08-02,12.216,12.467,12.151,12.428,98974,0
2013-08-05,12.458,12.458,12.263,12.315,53478,0
2013-08-06,12.324,12.529,12.315,12.517,112309,0
2013-08-07,12.475,12.489,12.324,12.451,91621,0
2013-08-08,12.435,12.51,12.216,12.256,162096,0
2013-08-09,12.232,12.414,12.137,12.295,63235,0
2013-08-12,12.108,12.538,12.1,12.489,93134,0
2013-08-13,12.51,12.932,12.496,12.699,294484,0
2013-08-14,12.738,12.895,12.699,12.715,198404,0
2013-08-15,12.707,12.845,12.523,12.538,99793,0
2013-08-16,12.596,12.668,12.504,12.529,126351,0
2013-08-19,12.51,12.51,12.369,12.408,92260,0
2013-08-20,12.369,12.61,12.345,12.546,131803,0
2013-08-21,12.414,12.523,12.33,12.489,72430,0
2013-08-22,12.489,12.782,12.401,12.573,86857,0
2013-08-23,12.556,13.099,12.428,12.981,221704,0
2013-08-26,12.981,13.177,12.907,12.981,149122,0
2013-08-27,12.895,13.077,12.895,13.025,106193,0
2013-08-28,12.99,13.222,12.932,12.932,86847,0
2013-08-29,12.88,12.956,12.595,12.705,89085,0
2013-08-30,12.699,12.813,12.463,12.617,59331,0
2013-09-03,12.72,12.879,12.429,12.491,85057,0
2013-09-04,12.541,12.559,12.422,12.485,182656,0
2013-09-05,12.429,12.622,12.362,12.378,120237,0
2013-09-06,12.422,12.559,12.393,12.513,60896,0
2013-09-09,12.501,12.58,12.463,12.515,56808,0
2013-09-10,12.498,12.741,12.485,12.491,180020,0
2013-09-11,12.448,12.655,12.448,12.638,112049,0
2013-09-12,12.571,12.571,12.312,12.493,136008,0
2013-09-13,12.443,12.576,12.324,12.435,218700,0
2013-09-16,12.536,12.624,12.389,12.501,160174,0
2013-09-17,12.559,12.622,12.369,12.532,124867,0
2013-09-18,12.498,12.498,12.345,12.422,115623,0
2013-09-19,12.429,12.75,12.409,12.645,127733,0
2013-09-20,12.688,12.727,12.422,12.459,82172,0
2013-09-23,12.385,12.453,12.286,12.337,160102,0
2013-09-24,12.314,12.345,12.114,12.286,120536,0
2013-09-25,12.247,12.369,12.247,12.345,74567,0
2013-09-26,12.353,12.414,12.134,12.393,90945,0
2013-09-27,12.353,12.353,12.081,12.193,82323,0
2013-09-30,12.114,12.498,12.114,12.177,91531,0
2013-10-01,12.193,12.301,12.119,12.201,50218,0
2013-10-02,12.193,12.541,12.127,12.513,4078201,0
2013-10-03,12.435,12.549,12.286,12.33,95796,0
2013-10-04,12.294,12.485,12.269,12.362,78477,0
2013-10-07,12.262,12.491,12.254,12.414,39863,0
2013-10-08,12.378,12.491,12.17,12.208,60482,0
2013-10-09,12.208,12.208,11.82,11.949,148800,0
2013-10-10,12.034,12.155,11.881,11.899,91088,0
2013-10-11,11.834,12.081,11.834,12.058,64740,0
2013-10-14,12.106,12.409,12.058,12.378,114569,0
2013-10-15,12.414,12.485,12.247,12.286,81824,0
2013-10-16,12.314,12.369,12.119,12.193,91846,0
2013-10-17,12.127,12.378,12.081,12.301,83769,0
2013-10-18,12.369,12.696,12.308,12.645,157591,0
2013-10-21,12.635,12.788,12.635,12.75,89273,0
2013-10-22,12.75,12.9,12.599,12.766,86547,0
2013-10-23,12.72,12.72,12.239,12.583,135050,0
2013-10-24,12.645,12.907,12.485,12.76,92017,0
2013-10-25,12.727,12.797,12.498,12.592,47288,0
2013-10-28,12.576,12.635,12.393,12.549,79592,0
2013-10-29,12.449,12.843,12.449,12.836,142065,0
2013-10-30,12.836,12.836,12.273,12.273,92442,0
2013-10-31,12.343,12.366,12.006,12.069,121283,0
2013-11-01,12.043,12.158,11.999,12.069,56375,0
2013-11-04,12.069,12.265,12.06,12.189,91250,0
2013-11-05,12.146,12.204,11.883,11.999,199121,0
2013-11-06,12.02,12.258,11.959,12.084,137812,0
2013-11-07,12.084,12.218,11.975,12.158,83883,0
2013-11-08,12.189,12.189,12.053,12.152,91956,0
2013-11-11,12.121,12.258,12.074,12.204,82742,0
2013-11-12,12.146,12.335,12.146,12.265,84876,0
2013-11-13,12.25,12.327,12.173,12.235,62671,0
2013-11-14,12.152,12.465,12.152,12.297,70528,0
2013-11-15,12.381,12.529,12.273,12.381,115919,0
2013-11-18,12.44,12.516,12.204,12.335,134871,0
2013-11-19,12.343,12.418,12.197,12.398,92126,0
2013-11-20,12.398,12.456,12.291,12.358,43401,0
2013-11-21,12.366,12.495,12.273,12.407,58582,0
2013-11-22,12.44,12.44,12.273,12.349,104684,0
2013-11-25,12.349,12.426,12.25,12.306,134080,0
2013-11-26,12.466,12.882,12.39,12.86,178142,0
2013-11-27,12.852,12.92,12.598,12.904,93819,0
2013-11-29,12.832,13.124,12.832,13,93390,0
2013-12-02,13.036,13.27,12.824,13.217,171221,0
2013-12-03,13.254,13.355,13.082,13.186,415417,0
2013-12-04,13.208,13.254,13.009,13.06,78742,0
2013-12-05,13.09,13.535,13.082,13.502,140119,0
2013-12-06,13.479,13.502,13.263,13.37,122809,0
2013-12-09,13.346,14.063,13.293,13.331,92154,0
2013-12-10,13.355,13.518,13.147,13.502,93666,0
2013-12-11,13.535,13.572,13.331,13.431,104056,0
2013-12-12,13.415,13.801,13.415,13.58,131106,0
2013-12-13,13.655,13.778,13.346,13.486,92637,0
2013-12-16,13.558,13.634,13.009,13.051,148107,0
2013-12-17,13.023,13.164,12.846,13.067,74153,0
2013-12-18,13.067,13.107,12.791,12.838,90248,0
2013-12-19,12.815,12.968,12.791,12.806,83881,0
2013-12-20,12.86,13.043,12.743,12.824,112809,0
2013-12-23,12.852,13.051,12.769,12.769,97630,0
2013-12-24,12.743,13,12.712,12.852,70268,0
2013-12-26,12.889,12.986,12.752,12.824,136137,0
2013-12-27,12.975,13.123,12.849,12.966,85644,0
2013-12-30,13.007,13.114,12.856,12.942,114489,0
2013-12-31,12.886,13.035,12.864,12.999,121776,0
2014-01-02,12.916,13.028,12.864,12.983,65181,0
2014-01-03,12.966,13.057,12.907,13.007,49657,0
2014-01-06,13.065,13.331,12.895,13.262,96215,0
2014-01-07,13.338,13.394,13.215,13.308,49424,0
2014-01-08,13.277,13.394,13.049,13.081,61178,0
2014-01-09,13.081,13.308,12.966,13.215,78716,0
2014-01-10,13.215,13.277,13.028,13.137,46613,0
2014-01-13,13.131,13.207,13.007,13.021,59634,0
2014-01-14,13.028,13.315,13.021,13.315,95878,0
2014-01-15,13.378,13.378,13.162,13.315,62652,0
2014-01-16,13.308,13.684,13.198,13.559,180040,0
2014-01-17,13.574,13.642,13.088,13.185,89229,0
2014-01-21,13.236,13.462,13.207,13.387,51242,0
2014-01-22,13.462,13.924,13.454,13.883,177061,0
2014-01-23,13.89,13.975,13.567,13.675,99850,0
2014-01-24,13.236,13.753,13.081,13.647,207264,0
2014-01-27,13.657,13.966,13.431,13.603,132014,0
2014-01-28,13.552,13.95,13.552,13.636,232276,0
2014-01-29,13.516,13.808,13.413,13.639,117060,0
2014-01-30,13.674,13.674,13.507,13.525,79087,0
2014-01-31,13.564,13.75,13.533,13.607,84479,0
2014-02-03,13.632,13.662,13.507,13.607,109468,0
2014-02-04,13.639,13.802,13.569,13.681,98022,0
2014-02-05,13.681,13.974,13.632,13.802,116950,0
2014-02-06,13.906,13.997,13.765,13.792,78491,0
2014-02-07,13.735,13.888,13.467,13.499,610297,0
2014-02-10,13.533,13.569,13.334,13.341,170610,0
2014-02-11,13.383,13.614,13.31,13.516,127318,0
2014-02-12,13.507,13.614,13.434,13.541,145183,0
2014-02-13,13.548,13.735,13.507,13.645,86086,0
2014-02-14,13.708,13.965,13.674,13.922,113806,0
2014-02-18,13.928,14.115,13.865,13.95,110424,0
2014-02-19,13.942,14.082,13.843,13.99,121963,0
2014-02-20,14.013,14.082,13.913,14.021,85674,0
2014-02-21,14.029,14.099,14.013,14.065,85091,0
2014-02-24,14.06,14.246,13.735,13.735,167959,0
2014-02-25,13.7,13.896,13.607,13.744,118331,0
2014-02-26,13.536,13.789,13.268,13.732,276328,0
2014-02-27,13.666,13.714,13.422,13.462,338506,0
2014-02-28,13.495,13.678,13.462,13.583,118899,0
2014-03-03,13.583,13.611,13.377,13.377,69986,0
2014-03-04,13.344,13.567,13.299,13.415,543225,0
2014-03-05,13.447,13.552,13.369,13.369,46739,0
2014-03-06,13.369,13.678,13.362,13.487,107279,0
2014-03-07,13.536,13.605,13.394,13.439,48460,0
2014-03-10,13.403,13.48,13.344,13.447,53482,0
2014-03-11,13.503,13.503,13.306,13.33,84414,0
2014-03-12,13.29,13.313,12.994,13.078,103979,0
2014-03-13,13.159,13.159,12.896,13.119,184060,0
2014-03-14,13.166,13.495,13.053,13.415,116857,0
2014-03-17,13.415,13.666,13.415,13.59,100457,0
2014-03-18,13.59,13.678,13.575,13.638,72604,0
2014-03-19,13.583,13.771,13.583,13.706,69714,0
2014-03-20,13.66,13.771,13.611,13.65,57168,0
2014-03-21,13.732,13.806,13.611,13.65,120890,0
2014-03-24,13.678,13.879,13.62,13.85,159576,0
2014-03-25,13.894,14.122,13.894,14.098,199116,0
2014-03-26,14.122,14.122,13.687,13.741,113948,0
2014-03-27,13.755,13.905,13.748,13.88,161609,0
2014-03-28,13.989,14.132,13.973,14.074,84493,0
2014-03-31,14.053,14.061,13.872,13.942,64065,0
2014-04-01,14.037,14.037,13.771,13.833,93574,0
2014-04-02,13.824,14.1,13.783,14.066,43398,0
2014-04-03,14.053,14.116,13.942,14.037,83306,0
2014-04-04,14.083,14.161,13.905,13.935,64444,0
2014-04-07,13.928,13.981,13.748,13.771,61363,0
2014-04-08,13.748,13.928,13.686,13.841,103763,0
2014-04-09,13.872,13.949,13.696,13.921,84569,0
2014-04-10,13.895,14.029,13.824,13.949,83687,0
2014-04-11,13.912,14.188,13.88,14.132,80361,0
2014-04-14,14.179,14.327,14.083,14.14,186851,0
2014-04-15,14.132,14.285,13.949,14.053,76752,0
2014-04-16,14.061,14.21,14.021,14.116,79045,0
2014-04-17,14.14,14.285,14.066,14.083,127151,0
2014-04-21,14.074,14.161,14.029,14.116,39524,0
2014-04-22,14.14,14.243,14.107,14.179,92024,0
2014-04-23,14.217,14.419,14.203,14.351,128235,0
2014-04-24,14.376,14.376,14.196,14.258,117336,0
2014-04-25,14.203,14.351,14.196,14.342,59708,0
2014-04-28,14.412,14.825,14.301,14.699,161860,0
2014-04-29,14.711,14.934,14.699,14.72,81331,0
2014-04-30,14.765,15.235,14.699,15.181,188591,0
2014-05-01,15.197,15.197,14.704,14.801,130513,0
2014-05-02,14.765,15.316,14.72,15.204,224534,0
2014-05-05,15.133,15.204,15.03,15.046,66290,0
2014-05-06,15.014,15.139,14.902,15.094,66798,0
2014-05-07,15.212,15.606,15.03,15.071,151292,0
2014-05-08,15.116,15.163,14.68,14.738,133253,0
2014-05-09,14.784,14.911,14.656,14.711,61429,0
2014-05-12,14.784,14.976,14.728,14.758,86196,0
2014-05-13,14.817,15.006,14.817,14.926,52623,0
2014-05-14,14.951,14.985,14.704,14.832,63482,0
2014-05-15,14.808,14.832,14.466,14.672,138441,0
2014-05-16,14.72,14.72,14.386,14.569,131324,0
2014-05-19,14.577,15.094,14.577,15.08,121080,0
2014-05-20,15.094,15.292,15.094,15.139,103254,0
2014-05-21,15.139,15.389,15.139,15.324,122617,0
2014-05-22,15.292,15.332,15.163,15.277,96222,0
2014-05-23,15.332,15.332,15.03,15.046,65430,0
2014-05-27,15.046,15.277,15.03,15.204,92162,0
2014-05-28,15.171,15.259,15.012,15.044,75021,0
2014-05-29,15.098,15.221,14.932,15.107,90562,0
2014-05-30,15.012,15.107,14.891,14.965,90985,0
2014-06-02,15.038,15.107,14.965,15.087,123782,0
2014-06-03,15.078,15.107,14.941,15.078,79617,0
2014-06-04,15.028,15.277,14.998,15.252,52304,0
2014-06-05,15.227,15.485,15.204,15.46,108968,0
2014-06-06,15.453,15.798,15.374,15.7,91033,0
2014-06-09,15.732,15.758,15.557,15.6,63725,0
2014-06-10,15.6,15.782,15.548,15.782,38114,0
2014-06-11,15.808,15.808,15.582,15.732,65624,0
2014-06-12,15.693,15.917,15.693,15.782,74300,0
2014-06-13,15.903,15.925,15.678,15.925,73505,0
2014-06-16,15.965,16.206,15.814,16.125,112028,0
2014-06-17,16.125,16.206,15.965,16.11,69894,0
2014-06-18,16.125,16.198,15.767,16.056,108789,0
2014-06-19,16.028,16.08,15.965,15.974,49862,0
2014-06-20,15.993,16.088,15.822,15.933,66190,0
2014-06-23,15.974,15.974,15.808,15.894,94917,0
2014-06-24,15.767,15.894,15.592,15.643,162520,0
2014-06-25,15.607,15.854,15.563,15.651,140889,0
2014-06-26,15.693,15.699,15.497,15.685,62660,0
2014-06-27,15.546,15.685,15.394,15.546,87268,0
2014-06-30,15.546,15.598,15.418,15.546,82017,0
2014-07-01,15.561,15.57,15.402,15.409,57555,0
2014-07-02,15.432,15.546,15.409,15.505,66136,0
2014-07-03,15.514,15.62,15.394,15.409,66368,0
2014-07-07,15.418,15.432,14.999,15.11,100612,0
2014-07-08,15.11,15.157,14.622,14.789,163420,0
2014-07-09,14.749,15.11,14.749,14.975,182368,0
2014-07-10,14.892,15.305,14.749,15.231,91940,0
2014-07-11,15.263,15.418,15.089,15.2,85533,0
2014-07-14,15.191,15.354,15.11,15.135,66991,0
2014-07-15,15.191,15.329,15.11,15.246,87252,0
2014-07-16,15.312,15.432,15.118,15.329,74311,0
2014-07-17,15.238,15.394,15.039,15.065,77599,0
2014-07-18,15.149,15.246,14.992,15.118,82458,0
2014-07-21,15.11,15.238,14.9,15.065,89673,0
2014-07-22,15.081,15.281,14.992,14.992,96198,0
2014-07-23,15.006,15.175,14.892,14.892,94890,0
2014-07-24,14.876,14.975,14.446,14.667,182124,0
2014-07-25,14.555,14.716,14.446,14.605,75765,0
2014-07-28,14.622,14.622,14.452,14.555,95479,0
2014-07-29,14.545,14.637,14.374,14.399,176523,0
2014-07-30,14.392,14.52,14.043,14.27,143517,0
2014-07-31,14.132,14.304,14,14.098,169990,0
2014-08-01,13.985,14.228,13.183,14.09,291859,0
2014-08-04,14.09,14.637,14.081,14.537,133115,0
2014-08-05,14.569,14.569,14.228,14.304,86211,0
2014-08-06,14.286,14.637,14.245,14.418,84541,0
2014-08-07,14.418,14.621,14.22,14.341,90953,0
2014-08-08,14.408,14.666,14.319,14.629,56361,0
2014-08-11,14.701,14.754,14.487,14.504,64826,0
2014-08-12,14.487,14.658,14.311,14.621,89717,0
2014-08-13,14.732,14.823,14.487,14.577,79054,0
2014-08-14,14.683,14.823,14.504,14.637,127919,0
2014-08-15,14.715,14.798,14.52,14.789,327334,0
2014-08-18,14.789,14.805,14.45,14.761,92242,0
2014-08-19,14.666,14.876,14.666,14.798,85654,0
2014-08-20,14.723,15.25,14.701,15.13,100945,0
2014-08-21,15.201,15.3,14.918,15.211,111067,0
2014-08-22,15.25,15.365,15.048,15.349,56696,0
2014-08-25,15.374,15.493,15.365,15.374,70415,0
2014-08-26,15.576,15.656,15.168,15.226,95279,0
2014-08-27,15.312,15.388,15.094,15.245,74571,0
2014-08-28,15.222,15.762,15.094,15.736,146182,0
2014-08-29,15.727,15.965,15.638,15.915,106246,0
2014-09-02,15.907,15.907,15.388,15.419,75090,0
2014-09-03,15.44,15.623,15.236,15.262,97743,0
2014-09-04,15.328,15.388,15.172,15.288,103416,0
2014-09-05,15.236,15.703,15.236,15.654,81242,0
2014-09-08,15.654,15.654,15.419,15.563,86565,0
2014-09-09,15.582,15.689,15.363,15.499,63348,0
2014-09-10,15.474,15.703,15.337,15.703,46253,0
2014-09-11,15.582,15.646,15.378,15.491,58423,0
2014-09-12,15.499,15.499,15.139,15.363,76157,0
2014-09-15,15.402,15.499,15.188,15.499,58167,0
2014-09-16,15.499,15.941,15.474,15.941,99271,0
2014-09-17,15.941,15.941,15.663,15.744,60290,0
2014-09-18,15.753,15.835,15.433,15.563,49458,0
2014-09-19,15.654,15.777,15.466,15.557,59152,0
2014-09-22,15.499,15.638,15.419,15.638,75010,0
2014-09-23,15.607,15.631,15.312,15.395,68913,0
2014-09-24,15.345,15.458,15.262,15.458,93270,0
2014-09-25,15.402,15.573,15.281,15.37,70695,0
2014-09-26,15.528,15.677,15.341,15.597,89194,0
2014-09-29,15.503,15.741,15.422,15.741,52451,0
2014-09-30,15.718,15.75,15.512,15.597,80436,0
2014-10-01,15.605,15.693,15.349,15.422,85606,0
2014-10-02,15.282,15.43,15.019,15.217,176743,0
2014-10-03,15.217,15.282,14.98,15.184,93151,0
2014-10-06,15.14,15.231,14.955,15.027,109506,0
2014-10-07,14.98,15.165,14.575,14.791,117569,0
2014-10-08,14.748,14.93,14.163,14.658,213793,0
2014-10-09,14.637,14.772,14.265,14.328,89682,0
2014-10-10,14.274,14.486,13.624,13.923,172715,0
2014-10-13,13.839,14.035,13.546,13.554,164330,0
2014-10-14,13.494,13.64,13.141,13.371,199225,0
2014-10-15,13.32,13.624,13.04,13.511,272690,0
2014-10-16,13.336,14.149,13.207,13.985,170027,0
2014-10-17,14.163,14.314,13.831,14.052,91890,0
2014-10-20,14.059,14.126,13.93,14.126,51963,0
2014-10-21,14.265,14.56,14.126,14.543,71791,0
2014-10-22,14.755,14.755,14.24,14.362,151988,0
2014-10-23,14.469,14.494,14.314,14.37,100236,0
2014-10-24,14.43,14.43,13.985,14.158,104646,0
2014-10-27,14.044,14.163,13.749,13.952,102390,0
2014-10-28,14.009,14.396,13.959,14.388,112628,0
2014-10-29,14.569,14.736,14.132,14.371,75906,0
2014-10-30,14.397,14.537,14.116,14.441,167728,0
2014-10-31,14.545,15.067,14.424,14.992,117120,0
2014-11-03,15.049,15.076,14.669,14.851,116581,0
2014-11-04,14.678,15.511,14.207,15.131,448619,0
2014-11-05,15.272,15.62,15.146,15.552,153740,0
2014-11-06,15.527,15.686,15.206,15.686,149309,0
2014-11-07,15.605,15.77,15.579,15.651,147066,0
2014-11-10,15.793,15.793,15.397,15.725,155261,0
2014-11-11,15.693,15.861,15.511,15.793,164511,0
2014-11-12,15.76,15.868,15.588,15.742,104443,0
2014-11-13,15.613,15.693,15.188,15.222,212464,0
2014-11-14,15.131,15.677,15.131,15.486,133913,0
2014-11-17,15.412,15.686,15.214,15.389,163181,0
2014-11-18,15.288,15.486,15.222,15.281,186764,0
2014-11-19,15.297,15.435,15.206,15.281,116120,0
2014-11-20,15.163,15.42,15.007,15.272,71267,0
2014-11-21,15.435,15.494,14.941,14.985,82097,0
2014-11-24,14.882,14.967,14.686,14.786,135170,0
2014-11-25,14.884,14.912,14.441,14.449,101640,0
2014-11-26,14.441,14.449,14.299,14.315,83260,0
2014-11-28,14.283,14.283,13.998,14.116,116008,0
2014-12-01,14.016,14.016,13.425,13.485,168144,0
2014-12-02,13.478,13.776,13.425,13.485,102860,0
2014-12-03,13.478,14.097,13.478,13.666,188516,0
2014-12-04,13.587,13.843,13.478,13.595,138686,0
2014-12-05,13.673,13.891,13.554,13.635,110582,0
2014-12-08,13.478,13.673,13.014,13.203,170219,0
2014-12-09,13.061,14.239,12.935,14.007,467388,0
2014-12-10,13.769,13.851,13.164,13.361,223288,0
2014-12-11,13.228,13.858,13.102,13.318,171608,0
2014-12-12,13.27,13.485,12.772,12.831,189291,0
2014-12-15,12.97,13.102,12.085,12.142,256552,0
2014-12-16,11.95,12.563,11.859,12.033,380250,0
2014-12-17,11.991,12.599,11.833,12.248,333437,0
2014-12-18,12.437,12.711,11.51,11.553,690999,0
2014-12-19,11.613,11.695,11.51,11.622,712860,0
2014-12-22,11.695,11.817,11.421,11.478,341348,0
2014-12-23,11.478,11.991,11.403,11.826,288154,0
2014-12-24,11.859,11.919,11.421,11.595,192696,0
2014-12-26,11.544,11.991,11.431,11.454,302158,0
2014-12-29,11.471,11.845,11.362,11.656,261061,0
2014-12-30,11.59,12.099,11.512,12.048,303189,0
2014-12-31,11.963,12.099,11.791,11.889,286951,0
2015-01-02,11.889,13.038,11.821,12.781,492069,0
2015-01-05,12.84,12.912,12.213,12.513,263710,0
2015-01-06,12.639,12.639,11.781,12.005,259733,0
2015-01-07,12.139,12.263,11.845,12.13,137299,0
2015-01-08,12.122,12.255,11.845,11.987,224134,0
2015-01-09,11.955,11.987,11.781,11.864,184276,0
2015-01-12,11.821,11.821,11.165,11.456,352942,0
2015-01-13,11.465,11.973,11.465,11.929,224254,0
2015-01-14,11.781,12.307,11.781,12.255,225420,0
2015-01-15,12.437,12.498,11.829,11.855,171108,0
2015-01-16,11.929,12.429,11.898,12.172,124759,0
2015-01-20,12.012,12.012,11.682,11.707,226905,0
2015-01-21,11.732,12.205,11.732,12.139,163825,0
2015-01-22,12.163,12.213,11.829,11.955,118149,0
2015-01-23,11.821,12.163,11.821,11.915,103193,0
2015-01-26,11.915,12.163,11.889,11.987,83607,0
2015-01-27,11.938,12.066,11.806,11.955,101828,0
2015-01-28,12.155,12.155,11.754,11.779,129093,0
2015-01-29,11.746,11.887,11.51,11.738,210757,0
2015-01-30,11.587,11.746,11.51,11.679,136796,0
2015-02-02,11.679,11.954,11.679,11.836,121980,0
2015-02-03,11.887,12.271,11.887,12.072,127896,0
2015-02-04,11.927,11.927,11.653,11.731,113027,0
2015-02-05,11.746,12.011,11.696,11.913,102602,0
2015-02-06,11.962,11.98,11.797,11.945,56581,0
2015-02-09,11.945,12.047,11.927,12.011,52478,0
2015-02-10,12.057,12.057,11.731,11.896,130094,0
2015-02-11,11.811,12.129,11.811,12.116,110912,0
2015-02-12,12.22,12.338,12.138,12.271,82271,0
2015-02-13,12.365,12.514,12.22,12.482,238346,0
2015-02-17,12.514,13.001,12.39,12.993,265584,0
2015-02-18,12.856,13.018,12.474,12.866,248413,0
2015-02-19,12.64,13.202,12.464,13.192,314116,0
2015-02-20,13.153,13.269,12.564,12.75,406827,0
2015-02-23,12.666,12.922,12.179,12.897,449844,0
2015-02-24,12.856,12.856,12.355,12.414,182443,0
2015-02-25,12.474,12.601,12.39,12.49,99360,0
2015-02-26,12.399,12.514,11.926,11.951,126411,0
2015-02-27,12.055,12.055,11.785,11.869,136713,0
2015-03-02,11.951,11.951,11.719,11.76,153252,0
2015-03-03,11.729,11.951,11.675,11.684,152657,0
2015-03-04,11.869,11.869,11.389,11.522,213413,0
2015-03-05,11.522,11.576,11.441,11.499,183455,0
2015-03-06,11.441,11.609,11.354,11.362,119252,0
2015-03-09,11.389,11.389,10.833,10.893,313166,0
2015-03-10,10.85,10.977,10.749,10.833,165380,0
2015-03-11,10.833,11.016,10.833,10.959,62180,0
2015-03-12,10.967,11.101,10.749,10.749,97849,0
2015-03-13,10.749,10.799,10.558,10.648,130190,0
2015-03-16,10.613,10.613,10.133,10.271,250273,0
2015-03-17,10.218,10.464,10.209,10.236,88460,0
2015-03-18,10.209,10.43,10.11,10.152,232438,0
2015-03-19,10.083,10.227,9.882,9.976,125434,0
2015-03-20,9.95,10.227,9.95,10.045,178699,0
2015-03-23,10.091,10.227,9.95,10.026,120083,0
2015-03-24,10.026,10.246,10.026,10.191,87268,0
2015-03-25,10.176,10.345,10.143,10.227,87389,0
2015-03-26,10.319,10.574,10.077,10.236,208173,0
2015-03-27,10.243,10.401,10.12,10.277,84808,0
2015-03-30,10.277,10.452,10.097,10.233,179968,0
2015-03-31,10.225,10.308,10.041,10.088,179463,0
2015-04-01,10.097,10.443,10.097,10.301,109499,0
2015-04-02,10.253,10.36,10.066,10.074,151970,0
2015-04-06,10.149,10.243,9.988,10.057,175934,0
2015-04-07,10.066,10.26,9.794,9.946,272178,0
2015-04-08,9.946,10.12,9.931,10.106,201325,0
2015-04-09,10.088,10.198,9.973,10.006,172615,0
2015-04-10,10.041,10.157,9.988,10.13,84586,0
2015-04-13,10.157,10.198,9.903,9.931,153749,0
2015-04-14,9.946,9.996,9.844,9.921,173916,0
2015-04-15,9.98,10.157,9.903,10.139,178049,0
2015-04-16,10.112,10.476,10.088,10.443,157542,0
2015-04-17,10.52,10.538,10.149,10.215,116617,0
2015-04-20,10.041,10.112,9.0885,9.291,807641,0
2015-04-21,9.291,9.4857,9.2138,9.3411,276265,0
2015-04-22,9.3238,9.988,9.291,9.871,430261,0
2015-04-23,9.812,10.088,9.758,9.812,142596,0
2015-04-24,9.812,9.921,9.503,9.525,147940,0
2015-04-27,9.4857,9.626,9.2071,9.2717,261708,0
2015-04-28,9.2138,9.449,9.1462,9.1462,152326,0
2015-04-29,9.1538,9.2456,9.1046,9.1462,160868,0
2015-04-30,9.1462,9.2283,9.079,9.2071,204166,0
2015-05-01,9.2138,9.4213,9.2138,9.3575,185307,0
2015-05-04,9.3489,9.503,9.2717,9.3151,89213,0
2015-05-05,9.3334,9.4401,9.1898,9.2138,118512,0
2015-05-06,9.3238,9.3238,9.1374,9.1984,105152,0
2015-05-07,9.2071,9.2071,9.1046,9.1374,62123,0
2015-05-08,9.2283,9.3575,9.1241,9.1462,101791,0
2015-05-11,9.182,9.1898,9.061,9.061,124684,0
2015-05-12,9.061,9.1984,9.0036,9.1374,74419,0
2015-05-13,9.182,9.182,9.0287,9.0523,88025,0
2015-05-14,9.0523,9.1637,9.0206,9.061,89806,0
2015-05-15,9.0371,9.785,9.0206,9.679,629821,0
2015-05-18,9.636,9.679,9.2813,9.2996,191433,0
2015-05-19,9.2996,9.3334,9.1299,9.2206,273804,0
2015-05-20,9.2283,9.3672,9.1462,9.3334,369066,0
2015-05-21,9.3411,9.4669,9.2138,9.2996,133345,0
2015-05-22,9.2456,9.4213,9.2071,9.291,143665,0
2015-05-26,9.236,9.2717,9.1146,9.2283,186091,0
2015-05-27,9.1898,9.2283,9.0206,9.0206,336089,0
2015-05-28,9.0206,9.1299,8.976,9.0523,237440,0
2015-05-29,9.0036,9.061,8.9328,8.9413,106648,0
2015-06-01,8.9328,8.9498,8.7234,8.8088,210293,0
2015-06-02,8.7914,9.079,8.7663,8.9857,114506,0
2015-06-03,8.9498,8.9942,8.7995,8.8513,103565,0
2015-06-04,8.8513,8.8946,8.7234,8.8852,108668,0
2015-06-05,8.8605,8.8946,8.7829,8.8513,106056,0
2015-06-08,8.8694,8.8852,8.7324,8.8163,127647,0
2015-06-09,8.903,9.0371,8.903,9.0036,137771,0
2015-06-10,9.061,9.2717,9.061,9.1898,126875,0
2015-06-11,9.1898,9.2717,9.0523,9.1898,114475,0
2015-06-12,9.1462,9.1898,9.079,9.1538,146040,0
2015-06-15,9.0694,9.2631,8.9667,9.2071,99770,0
2015-06-16,9.1898,9.2071,9.079,9.1299,120530,0
2015-06-17,9.1462,9.2553,9.0971,9.1046,116734,0
2015-06-18,9.1046,9.1984,8.9328,9.0287,240591,0
2015-06-19,8.9498,9.3672,8.9263,9.0885,398254,0
2015-06-22,9.0971,9.1538,9.061,9.079,100481,0
2015-06-23,9.061,9.2138,9.0371,9.0971,74052,0
2015-06-24,9.0885,9.2631,9.0113,9.0694,102142,0
2015-06-25,9.0371,9.1984,9.0371,9.0885,112107,0
2015-06-26,9.1146,9.2081,9.0206,9.1733,215420,0
2015-06-29,9.061,9.1733,9.0523,9.1384,187619,0
2015-06-30,9.1647,9.1647,9.0448,9.079,74988,0
2015-07-01,9.0694,9.2562,8.9667,9.061,114985,0
2015-07-02,9.1046,9.1472,9.0036,9.0113,41169,0
2015-07-06,9.0287,9.0523,8.8513,8.9667,161717,0
2015-07-07,8.9413,9.0885,8.8852,9.0694,101617,0
2015-07-08,8.8946,9.1308,8.8852,8.976,76065,0
2015-07-09,9.0206,9.2138,9.0036,9.1146,83398,0
2015-07-10,9.1241,9.2562,9.0448,9.1146,116286,0
2015-07-13,9.079,9.2216,9.0523,9.1308,110729,0
2015-07-14,9.1384,9.3758,9.1146,9.2466,90922,0
2015-07-15,9.1907,9.3006,9.061,9.1308,121021,0
2015-07-16,9.2081,9.2727,9.1146,9.2466,141485,0
2015-07-17,9.1647,9.2466,9.0885,9.1907,118064,0
2015-07-20,9.1907,9.512,9.0971,9.3836,266173,0
2015-07-21,9.3093,9.3161,9.1984,9.3006,127054,0
2015-07-22,9.2466,9.57,9.1308,9.2138,159942,0
2015-07-23,9.2919,9.2919,9.0885,9.1241,82810,0
2015-07-24,9.1046,9.2293,9.1046,9.1472,96650,0
2015-07-27,9.2466,9.2466,9.0885,9.1046,85528,0
2015-07-28,9.1308,9.521,9.1241,9.3498,112505,0
2015-07-29,9.4029,9.669,9.2688,9.4907,91938,0
2015-07-30,9.4471,9.582,9.1008,9.3807,204299,0
2015-07-31,9.3141,9.3141,8.9904,9.0486,184588,0
2015-08-03,8.946,9.2177,8.873,9.0409,176816,0
2015-08-04,9.0561,9.1695,8.9374,8.9629,151778,0
2015-08-05,9.0836,9.2332,8.8984,8.9629,127467,0
2015-08-06,8.9225,9.1509,8.8984,9.1008,106249,0
2015-08-07,9.016,9.2332,8.8984,8.9374,71048,0
2015-08-10,8.8984,9.2611,8.8984,9.2177,90054,0
2015-08-11,9.1097,9.2784,9.0648,9.1859,108544,0
2015-08-12,9.1346,9.4738,9.1346,9.3208,162399,0
2015-08-13,9.2784,9.2881,8.9291,8.946,147528,0
2015-08-14,8.946,9.0836,8.8188,9.0325,100791,0
2015-08-17,9.0254,9.0486,8.7857,8.873,119084,0
2015-08-18,8.8283,9.1433,8.769,9.1097,230617,0
2015-08-19,9.0648,9.1946,8.7776,9.016,280777,0
2015-08-20,8.9904,9.2515,8.9058,9.0742,82616,0
2015-08-21,9.016,9.1946,8.8283,8.9058,149418,0
2015-08-24,8.6251,9.0648,8.5845,8.7426,324373,0
2015-08-25,8.9143,9.1097,8.8188,8.873,258354,0
2015-08-26,9.0409,9.0561,8.6432,8.7426,416738,0
2015-08-27,8.6931,9.2978,8.6931,8.9374,329069,0
2015-08-28,8.8807,9.3392,8.8807,9.1859,139582,0
2015-08-31,9.1695,9.4302,9.0648,9.3151,241268,0
2015-09-01,9.1269,9.2698,8.9713,9.0075,95919,0
2015-09-02,9.0561,9.1008,8.7252,8.9291,170417,0
2015-09-03,8.8881,9.1946,8.7417,8.76,137348,0
2015-09-04,8.7508,8.7931,8.6242,8.6755,200429,0
2015-09-08,8.6591,8.8181,8.5909,8.6755,160296,0
2015-09-09,8.7014,9.016,8.6755,8.8015,130168,0
2015-09-10,8.854,8.8974,8.6837,8.6931,49219,0
2015-09-11,8.6837,8.7169,8.3432,8.3775,140524,0
2015-09-14,8.276,8.4619,8.165,8.2848,106039,0
2015-09-15,8.3432,8.5394,8.1907,8.2251,157356,0
2015-09-16,8.3017,8.4877,8.2251,8.4798,179363,0
2015-09-17,8.4042,8.5045,8.2848,8.2931,103670,0
2015-09-18,8.2848,8.326,7.8764,7.9614,140762,0
2015-09-21,8.0297,8.0465,7.7235,7.7404,126050,0
2015-09-22,7.6217,7.8001,7.4263,7.4941,176775,0
2015-09-23,7.4432,7.4515,7.0097,7.2477,203254,0
2015-09-24,7.1372,7.4091,7.0523,7.0861,220805,0
2015-09-25,7.1118,7.6895,7.0692,7.6301,121931,0
2015-09-28,7.6583,7.7692,7.4788,7.6923,100912,0
2015-09-29,7.7434,8.2055,7.6496,7.9913,151045,0
2015-09-30,7.9913,8.3757,7.906,8.0856,103665,0
2015-10-01,8.0941,8.1454,7.8803,8.0341,98045,0
2015-10-02,8.0428,8.3242,7.9317,8.2996,124138,0
2015-10-05,8.2905,8.3155,7.8463,7.8463,155402,0
2015-10-06,7.8975,8.1112,7.8291,8.0856,232242,0
2015-10-07,8.1198,8.2479,7.8716,8.154,133614,0
2015-10-08,8.1028,8.282,8.0257,8.1885,136069,0
2015-10-09,8.1796,8.2227,7.8716,7.8975,145316,0
2015-10-12,7.8716,8.0086,7.7093,7.8634,61048,0
2015-10-13,7.7778,8.0171,7.7434,7.7863,181582,0
2015-10-14,7.812,7.8634,7.4874,7.5898,183103,0
2015-10-15,7.675,7.7179,7.4189,7.5129,152684,0
2015-10-16,7.5727,7.7434,7.2905,7.6838,169415,0
2015-10-19,7.6838,7.6838,7.3676,7.4957,109000,0
2015-10-20,7.4612,7.5129,7.325,7.4189,78132,0
2015-10-21,7.3845,7.3845,7.1794,7.2905,111967,0
2015-10-22,7.1966,7.453,7.1794,7.402,69848,0
2015-10-23,7.4189,7.4612,7.2224,7.402,114779,0
2015-10-26,7.4444,7.5214,7.2478,7.3334,200654,0
2015-10-27,7.2308,7.316,6.8375,6.8635,349595,0
2015-10-28,6.8693,7.0583,6.715,6.861,151136,0
2015-10-29,6.7576,6.8521,6.569,6.6633,131715,0
2015-10-30,6.6118,6.6633,6.4659,6.569,178651,0
2015-11-02,6.6201,6.9294,6.5259,6.8008,75271,0
2015-11-03,6.7837,7.1185,6.7576,6.7837,63703,0
2015-11-04,6.7749,6.8265,6.5,6.5346,195478,0
2015-11-05,6.5947,6.5947,6.337,6.4487,103996,0
2015-11-06,6.4399,6.4399,6.1995,6.234,101670,0
2015-11-09,6.1995,6.234,5.8819,5.8993,217630,0
2015-11-10,5.9338,6.0278,5.8046,5.8218,161875,0
2015-11-11,5.8046,5.8993,5.5642,5.5642,103534,0
2015-11-12,5.5642,5.7703,5.4699,5.6072,155939,0
2015-11-13,5.5725,5.6588,5.3754,5.5554,131482,0
2015-11-16,5.6072,5.7703,5.4955,5.6157,158966,0
2015-11-17,5.5984,5.5984,5.0234,5.0576,342504,0
2015-11-18,5.0661,5.1696,4.9375,4.9548,265876,0
2015-11-19,4.903,4.9375,4.5681,4.6455,423794,0
2015-11-20,4.6111,4.7486,4.5424,4.6884,252830,0
2015-11-23,4.6627,4.8429,4.5598,4.7829,267039,0
2015-11-24,4.7571,5.238,4.7571,4.9973,184820,0
2015-11-25,5.0379,5.0808,4.6677,4.7279,239321,0
2015-11-27,4.7279,4.7279,4.5472,4.6763,90225,0
2015-11-30,4.5904,4.8828,4.5643,4.702,256504,0
2015-12-01,4.7279,4.8658,4.6419,4.8141,143632,0
2015-12-02,4.7882,4.8917,4.6677,4.6763,156848,0
2015-12-03,4.6763,4.7625,4.5643,4.573,107464,0
2015-12-04,4.5904,4.7107,4.4696,4.4955,167556,0
2015-12-07,4.3749,4.3749,3.9446,3.9528,429517,0
2015-12-08,3.8581,4.2114,3.7116,4.065,123934,0
2015-12-09,4.0909,4.3491,4.0219,4.0477,2521259,0
2015-12-10,4.0306,4.1336,3.9011,3.9269,179865,0
2015-12-11,3.6515,3.8066,3.5826,3.7719,367975,0
2015-12-14,3.7032,3.8669,3.462,3.4708,617704,0
2015-12-15,3.462,3.6429,3.4362,3.557,380400,0
2015-12-16,3.574,3.5912,3.5052,3.5395,462961,0
2015-12-17,3.5223,3.574,3.4878,3.5137,275544,0
2015-12-18,3.4966,3.6085,3.4878,3.5999,304924,0
2015-12-21,3.6171,4.0562,3.6171,3.9788,375061,0
2015-12-22,4.039,4.039,3.7546,3.8152,291865,0
2015-12-23,3.8408,4.2802,3.8237,4.2027,595336,0
2015-12-24,4.1851,4.2283,4.0909,4.1942,76018,0
2015-12-28,4.1768,4.2113,4.0477,4.1942,350985,0
2015-12-29,4.2609,4.2777,4.0793,4.1311,291903,0
2015-12-30,4.0447,4.1226,3.7154,3.7327,496245,0
2015-12-31,3.7242,3.7438,3.5683,3.5855,938448,0
2016-01-04,3.6204,3.8367,3.6118,3.7848,182165,0
2016-01-05,3.7935,3.8541,3.5942,3.7848,194354,0
2016-01-06,3.7589,3.8455,3.7055,3.7418,187206,0
2016-01-07,3.7502,4.3132,3.7418,4.244,626280,0
2016-01-08,4.2871,4.547,4.255,4.4429,271188,0
2016-01-11,4.4774,4.5294,4.0533,4.0968,206421,0
2016-01-12,4.157,4.157,3.8455,3.8886,208571,0
2016-01-13,3.9061,3.958,3.7242,3.7674,186679,0
2016-01-14,3.7418,3.9666,3.6984,3.9322,142352,0
2016-01-15,4.0102,4.0447,3.8106,4.0447,125856,0
2016-01-19,4.0272,4.0621,3.8455,3.8974,124006,0
2016-01-20,3.88,3.8973,3.6291,3.6984,277487,0
2016-01-21,3.6462,3.9149,3.6204,3.8974,95837,0
2016-01-22,4.1226,4.1226,3.8367,3.984,123877,0
2016-01-25,3.9492,4.008,3.5942,3.6462,125077,0
2016-01-26,3.6289,3.8712,3.5683,3.8106,85835,0
2016-01-27,3.7643,4.1989,3.6755,4.1902,150752,0
2016-01-28,4.0683,4.4335,4.0512,4.399,141332,0
2016-01-29,4.4422,5.416,4.3609,5.4069,344342,0
2016-02-01,5.3028,5.3028,4.5638,4.5902,438078,0
2016-02-02,4.5119,4.5119,3.9208,3.947,228615,0
2016-02-03,4.0248,4.1553,3.9379,4.1381,133360,0
2016-02-04,4.2424,4.2424,4.0338,4.1204,89156,0
2016-02-05,4.0683,4.0771,3.9208,4.0511,124859,0
2016-02-08,4.1468,4.1468,3.947,3.9814,95968,0
2016-02-09,4.0338,4.0338,3.7595,3.8685,101736,0
2016-02-10,3.8424,3.9121,3.7643,3.8685,51314,0
2016-02-11,3.8424,3.9035,3.7553,3.851,124533,0
2016-02-12,3.8598,4.1814,3.8598,4.1381,116980,0
2016-02-16,4.2685,4.2685,4.0598,4.1728,100076,0
2016-02-17,4.2595,4.5639,4.1989,4.4511,315712,0
2016-02-18,4.5987,4.5987,4.2856,4.2945,72774,0
2016-02-19,4.2251,4.3031,4.0642,4.1381,77040,0
2016-02-22,4.2595,4.293,4.1468,4.1902,53768,0
2016-02-23,4.2251,4.2251,3.947,4.0248,86637,0
2016-02-24,3.947,4.1719,3.9208,4.0771,53248,0
2016-02-25,4.0575,4.424,3.9702,4.3631,123906,0
2016-02-26,4.389,4.389,4.1451,4.1709,91204,0
2016-02-29,4.1276,4.2322,4.1012,4.18,72804,0
2016-03-01,4.1451,4.3544,4.1188,4.2322,52983,0
2016-03-02,4.2234,4.3544,4.1624,4.2843,66290,0
2016-03-03,4.2843,4.5264,4.2687,4.4589,133533,0
2016-03-04,4.4764,4.8518,4.4589,4.8429,243616,0
2016-03-07,4.8429,4.8429,4.6072,4.6772,152068,0
2016-03-08,4.6947,4.6947,4.2932,4.3282,226792,0
2016-03-09,4.3544,4.5378,4.2422,4.424,260926,0
2016-03-10,4.424,4.4851,4.3366,4.4589,81970,0
2016-03-11,4.5115,4.6162,4.2582,4.3108,150659,0
2016-03-14,4.2672,4.5636,4.2672,4.5115,133033,0
2016-03-15,4.494,4.494,4.3458,4.3631,42455,0
2016-03-16,4.4153,4.4939,4.3717,4.4505,46396,0
2016-03-17,4.494,4.5726,4.4065,4.4415,201995,0
2016-03-18,4.4851,4.59,4.4153,4.5115,172489,0
2016-03-21,4.494,4.6596,4.4153,4.4675,332545,0
2016-03-22,4.4065,4.5378,4.398,4.5028,89077,0
2016-03-23,4.5028,4.5201,4.3804,4.4851,75510,0
2016-03-24,4.4505,4.5289,4.3194,4.5115,246017,0
2016-03-28,4.4764,4.494,4.3632,4.4415,89409,0
2016-03-29,4.393,4.4629,4.3143,4.3493,97300,0
2016-03-30,4.393,4.5066,4.3669,4.4452,59937,0
2016-03-31,4.4541,4.5325,4.42,4.4976,77278,0
2016-04-01,4.4976,4.5241,4.3669,4.4629,85865,0
2016-04-04,4.4452,4.5241,4.3231,4.4015,177055,0
2016-04-05,4.3405,4.4452,4.2881,4.2881,61241,0
2016-04-06,4.2795,4.3493,4.227,4.3231,51358,0
2016-04-07,4.2795,4.4367,4.2795,4.393,68431,0
2016-04-08,4.4367,4.4976,4.3755,4.4802,102330,0
2016-04-11,4.4541,4.5241,4.4367,4.4802,58119,0
2016-04-12,4.4717,4.8557,4.4717,4.8385,175898,0
2016-04-13,4.716,4.8819,4.6551,4.7076,84121,0
2016-04-14,4.7249,4.7973,4.5938,4.6898,73410,0
2016-04-15,4.7076,4.7466,4.6551,4.6984,75369,0
2016-04-18,4.6898,4.9604,4.6898,4.7684,69629,0
2016-04-19,4.8385,5.3624,4.8122,5.2141,141082,0
2016-04-20,5.1177,5.3323,5.1177,5.3099,56926,0
2016-04-21,5.3451,5.5107,5.2579,5.4409,162704,0
2016-04-22,5.4847,5.5807,5.4498,5.5457,76314,0
2016-04-25,5.5457,5.5543,5.4757,5.5107,150704,0
2016-04-26,5.6244,5.7004,5.4498,5.6069,94116,0
2016-04-27,5.6716,5.7852,5.5753,5.7327,101937,0
2016-04-28,5.6978,5.9512,5.6978,5.7236,108076,0
2016-04-29,5.794,6.1813,5.794,6.0386,196799,0
2016-05-02,6.0298,6.0298,5.6366,5.6802,65848,0
2016-05-03,5.6366,5.7588,5.4793,5.7412,100671,0
2016-05-04,5.7412,5.8726,5.5527,5.6716,49305,0
2016-05-05,5.8025,5.899,5.6888,5.7327,69796,0
2016-05-06,5.7236,5.899,5.6802,5.7065,52502,0
2016-05-09,5.6541,5.6888,5.2869,5.3743,120162,0
2016-05-10,5.4269,5.5867,5.3307,5.4269,145721,0
2016-05-11,5.5142,5.7875,5.4182,5.6278,67724,0
2016-05-12,5.6978,5.6978,5.3219,5.4181,83432,0
2016-05-13,5.3483,5.5054,5.2607,5.3393,149856,0
2016-05-16,5.4092,5.5303,5.4092,5.4357,115013,0
2016-05-17,5.5492,5.5492,5.4225,5.4706,77508,0
2016-05-18,5.4357,5.5229,5.4007,5.4618,98317,0
2016-05-19,5.3918,5.5401,5.2607,5.4793,76859,0
2016-05-20,5.4793,5.6541,5.4357,5.4882,69531,0
2016-05-23,5.4007,5.7852,5.4007,5.6016,87475,0
2016-05-24,5.6541,5.7412,5.4618,5.7065,70201,0
2016-05-25,5.7152,5.794,5.6692,5.7236,94071,0
2016-05-26,5.7087,6.111,5.7087,5.8487,150659,0
2016-05-27,5.8836,6.076,5.8836,6.076,60808,0
2016-05-31,6.0322,6.338,6.02,6.1284,111624,0
2016-06-01,6.1284,6.4257,6.0322,6.4169,107884,0
2016-06-02,6.3556,6.5044,6.2071,6.4431,81134,0
2016-06-03,6.4082,6.478,6.3907,6.3907,67665,0
2016-06-06,6.4518,6.5392,6.3732,6.4693,84620,0
2016-06-07,6.4518,6.5044,6.3664,6.4606,69698,0
2016-06-08,6.4606,6.5044,6.2155,6.2421,100399,0
2016-06-09,6.1633,6.312,6.1633,6.2421,135058,0
2016-06-10,6.2595,6.4057,5.9537,6.0497,214976,0
2016-06-13,6.0585,6.1461,5.9447,5.9973,105325,0
2016-06-14,5.9537,6.1171,5.9537,6.0411,60013,0
2016-06-15,6.0146,6.1544,5.9457,6.0585,50024,0
2016-06-16,6.0585,6.3732,6.0146,6.2071,53687,0
2016-06-17,6.3206,6.5307,6.2334,6.5132,82348,0
2016-06-20,6.5307,6.5307,6.3047,6.4257,70376,0
2016-06-21,6.338,6.4082,6.2944,6.338,89476,0
2016-06-22,6.4082,6.4257,6.2856,6.3471,57194,0
2016-06-23,6.3732,6.7053,6.2944,6.3646,186548,0
2016-06-24,6.1809,6.382,6.1461,6.2944,145822,0
2016-06-27,6.2944,6.3296,5.9013,6.0411,97600,0
2016-06-28,6.1482,6.3844,6.1482,6.3757,69060,0
2016-06-29,6.3144,6.5157,6.1395,6.4543,91986,0
2016-06-30,6.4281,6.4719,6.2706,6.3582,98350,0
2016-07-01,6.3144,6.4981,6.3102,6.3495,62110,0
2016-07-05,6.253,6.3844,6.0608,6.1395,130180,0
2016-07-06,6.1132,6.3152,6.0142,6.2706,34673,0
2016-07-07,6.2882,6.4088,6.2357,6.3669,107471,0
2016-07-08,6.4368,6.4368,6.2706,6.3669,85764,0
2016-07-11,6.3054,6.3844,6.2269,6.3054,76635,0
2016-07-12,6.3232,6.5323,6.3232,6.3844,50217,0
2016-07-13,6.3406,6.4018,6.0959,6.1746,45982,0
2016-07-14,6.1658,6.1832,6.0452,6.1132,41163,0
2016-07-15,6.0694,6.1212,5.9558,5.9908,43563,0
2016-07-18,5.9998,6.0418,5.7896,5.8161,142325,0
2016-07-19,5.7809,6.1098,5.746,5.8859,131654,0
2016-07-20,5.8859,5.8946,5.7723,5.8684,50871,0
2016-07-21,5.9032,6.1046,5.8182,5.8684,55403,0
2016-07-22,5.9646,6.0345,5.7109,5.7809,48559,0
2016-07-25,5.7286,5.7547,5.5142,5.6235,63963,0
2016-07-26,5.6411,5.9032,5.6411,5.7109,61815,0
2016-07-27,5.7089,5.867,5.5864,5.8319,58182,0
2016-07-28,5.8849,5.946,5.753,5.8058,65439,0
2016-07-29,5.753,5.8408,5.5863,5.7002,159099,0
2016-08-01,5.7089,5.876,5.3577,5.3929,121138,0
2016-08-02,5.3929,5.4326,5.0943,5.2523,120301,0
2016-08-03,5.226,5.3667,5.1382,5.2788,94748,0
2016-08-04,5.2699,5.3315,5.1469,5.182,69071,0
2016-08-05,5.1997,5.349,5.1644,5.3226,54434,0
2016-08-08,5.3667,5.6039,5.3139,5.5774,113649,0
2016-08-09,5.5597,5.6651,5.4149,5.4631,45860,0
2016-08-10,5.4807,5.5597,5.3667,5.3929,23259,0
2016-08-11,5.3842,5.507,5.3315,5.349,46940,0
2016-08-12,5.4279,5.4896,5.4121,5.4279,40641,0
2016-08-15,5.4017,5.6039,5.4017,5.4807,49167,0
2016-08-16,5.4543,5.4896,5.4104,5.4369,2308851,0
2016-08-17,5.472,5.4896,5.4104,5.472,39395,0
2016-08-18,5.4896,5.7089,5.4369,5.6827,159020,0
2016-08-19,5.7089,5.7089,5.5686,5.5863,33421,0
2016-08-22,5.5334,5.5334,5.3667,5.4279,70690,0
2016-08-23,5.4104,5.6475,5.4104,5.5512,48920,0
2016-08-24,5.5512,5.6563,5.5334,5.5512,65487,0
2016-08-25,5.507,5.6563,5.507,5.6388,49396,0
2016-08-26,5.6739,5.6739,5.4982,5.4982,55883,0
2016-08-29,5.5499,5.6465,5.5057,5.6114,81638,0
2016-08-30,5.5938,5.6993,5.4933,5.5322,68178,0
2016-08-31,5.4969,5.5234,5.2062,5.2679,97569,0
2016-09-01,5.2768,5.2768,5.0828,5.1622,66937,0
2016-09-02,5.1268,5.2327,5.0298,5.0564,85392,0
2016-09-06,5.0653,5.0742,4.9419,5.0036,73608,0
2016-09-07,5.0214,5.0828,4.9948,5.0214,76945,0
2016-09-08,5.0214,5.3031,4.9685,5.3031,186231,0
2016-09-09,5.2943,5.3991,4.9948,5.0653,106349,0
2016-09-12,5.0388,5.1975,5.0214,5.1181,92867,0
2016-09-13,5.0214,5.0818,4.933,4.9594,103897,0
2016-09-14,4.9685,5.0036,4.6689,4.7657,125955,0
2016-09-15,4.8448,4.9095,4.5808,4.6424,150018,0
2016-09-16,4.6248,4.7657,4.572,4.6953,96084,0
2016-09-19,4.6953,4.9154,4.6953,4.8715,79064,0
2016-09-20,4.8802,5.4616,4.8187,5.2679,263543,0
2016-09-21,5.3648,5.4969,5.2592,5.3383,320693,0
2016-09-22,5.3472,5.4177,5.0475,5.1532,171327,0
2016-09-23,5.1799,5.2855,5.1268,5.2501,92182,0
2016-09-26,5.2239,5.3911,5.1709,5.1975,153523,0
2016-09-27,5.1799,5.267,4.933,5.1622,113282,0
2016-09-28,5.1979,5.4462,5.0737,5.3665,68027,0
2016-09-29,5.3665,5.6325,5.3487,5.6236,173055,0
2016-09-30,5.6502,5.6502,5.2331,5.2331,115967,0
2016-10-03,5.2244,5.4197,5.1979,5.3487,124258,0
2016-10-04,5.322,5.3704,5.1445,5.2777,138558,0
2016-10-05,5.3133,5.4729,5.2331,5.4284,66165,0
2016-10-06,5.4551,5.5606,5.331,5.3665,55422,0
2016-10-07,5.393,5.4817,5.3751,5.3842,199288,0
2016-10-10,5.3842,5.5082,5.3487,5.3574,408802,0
2016-10-11,5.4019,5.4905,5.2331,5.3397,239766,0
2016-10-12,5.322,5.473,5.2687,5.393,310241,0
2016-10-13,5.3665,5.5029,5.2866,5.393,567348,0
2016-10-14,5.4106,5.4106,5.2509,5.3397,396034,0
2016-10-17,5.3665,5.4995,5.331,5.4639,283398,0
2016-10-18,5.5082,5.8987,5.4711,5.8632,275404,0
2016-10-19,5.8453,6.3064,5.7835,6.1292,453455,0
2016-10-20,6.1292,6.2002,5.9073,6.0672,196970,0
2016-10-21,6.1113,6.2978,6.0062,6.2002,243707,0
2016-10-24,6.2178,6.2178,5.6325,5.6946,296263,0
2016-10-25,5.659,5.8534,5.6325,5.7478,148913,0
2016-10-26,5.6858,5.8489,5.5498,5.6768,202299,0
2016-10-27,5.6614,5.8133,5.4914,5.7417,146739,0
2016-10-28,5.7509,5.8045,5.5808,5.6793,99325,0
2016-10-31,5.6793,5.7237,5.528,5.6075,68203,0
2016-11-01,5.5719,5.6345,5.4914,5.5362,103116,0
2016-11-02,5.4825,5.5004,5.3214,5.3842,151011,0
2016-11-03,5.3842,5.4914,5.2769,5.4645,152421,0
2016-11-04,5.3842,5.5719,5.3126,5.4645,69178,0
2016-11-07,5.4467,5.5897,5.3214,5.3931,115195,0
2016-11-08,5.3572,5.3921,5.0533,5.0917,124717,0
2016-11-09,5.0085,5.4021,4.9337,5.1606,353463,0
2016-11-10,5.1606,5.3842,5.1606,5.3305,105033,0
2016-11-11,5.3485,5.3842,5.0263,5.089,132360,0
2016-11-14,5.1069,5.2308,4.981,5.1606,113139,0
2016-11-15,5.2321,5.4287,5.1785,5.3572,144801,0
2016-11-16,5.4557,5.5808,5.3842,5.545,191217,0
2016-11-17,5.5808,5.5808,5.2589,5.2947,125665,0
2016-11-18,5.3663,5.5449,5.2947,5.5362,259202,0
2016-11-21,5.545,5.9832,5.4485,5.8491,252240,0
2016-11-22,5.8133,5.9296,5.5987,5.6973,318303,0
2016-11-23,5.6702,5.7774,5.5451,5.706,89822,0
2016-11-25,5.6166,5.6936,5.5004,5.5182,52193,0
2016-11-28,5.5625,5.6618,5.4092,5.5265,183830,0
2016-11-29,5.4725,5.5356,5.3552,5.3552,346951,0
2016-11-30,5.4003,5.6979,5.4003,5.4272,378984,0
2016-12-01,5.5265,5.8511,5.4544,5.6798,246761,0
2016-12-02,5.7247,5.8151,5.5715,5.7247,163128,0
2016-12-05,5.7519,6.0088,5.7247,5.8692,277069,0
2016-12-06,5.8511,5.9141,5.7247,5.7339,134157,0
2016-12-07,5.8151,5.9773,5.7339,5.9503,297731,0
2016-12-08,5.8331,5.9503,5.7068,5.905,247196,0
2016-12-09,5.9503,6.2614,5.9323,5.9952,250298,0
2016-12-12,5.9952,6.2119,5.9141,5.9141,216625,0
2016-12-13,6.0222,6.0222,5.7878,5.7969,113582,0
2016-12-14,5.77,5.8419,5.6437,5.6437,206350,0
2016-12-15,5.6798,5.8862,5.5416,5.7427,196533,0
2016-12-16,5.7159,5.824,5.6213,5.6979,99590,0
2016-12-19,5.6707,6.2636,5.6707,5.9864,507290,0
2016-12-20,6.0856,6.1576,5.77,5.905,281806,0
2016-12-21,5.9864,6.2119,5.9503,6.0675,324623,0
2016-12-22,6.0405,6.2478,5.9773,6.1215,182716,0
2016-12-23,6.0856,6.1486,5.9952,6.0314,158403,0
2016-12-27,6.0222,6.1304,6.0222,6.0765,159608,0
2016-12-28,6.1246,6.2338,6.0436,6.1882,109948,0
2016-12-29,6.1518,6.2155,6.0246,6.0609,157425,0
2016-12-30,5.9883,6.1383,5.9699,6.0246,162229,0
2017-01-03,6.0609,6.0972,5.9153,6.0335,161449,0
2017-01-04,5.9883,6.1337,5.9156,6.07,107146,0
2017-01-05,6.0609,6.1882,6.0609,6.1518,129192,0
2017-01-06,6.1974,6.2491,6.1065,6.1792,145522,0
2017-01-09,6.1882,6.1969,5.87,5.9519,264556,0
2017-01-10,5.9061,6.0335,5.724,5.9244,206915,0
2017-01-11,5.9153,6.1065,5.8971,6.0065,74744,0
2017-01-12,6.079,6.0972,5.9336,5.9607,92473,0
2017-01-13,5.9607,6.0429,5.9245,6.0154,89310,0
2017-01-17,6.0609,6.1792,5.9835,6.1792,146765,0
2017-01-18,6.1882,6.2155,6.0335,6.079,98033,0
2017-01-19,6.079,6.7342,6.0609,6.6433,676941,0
2017-01-20,6.5068,6.5068,6.1518,6.4431,395267,0
2017-01-23,6.4886,6.4978,6.243,6.434,148023,0
2017-01-24,6.3977,6.5978,6.3247,6.5068,210868,0
2017-01-25,6.5796,6.6524,6.3702,6.6252,261767,0
2017-01-26,6.6433,7.0074,6.6158,6.9527,495315,0
2017-01-27,6.8158,7.3017,6.7701,7.1086,382101,0
2017-01-30,7.0629,7.0629,6.6052,6.9804,332004,0
2017-01-31,6.9897,6.9897,6.7334,6.889,339289,0
2017-02-01,6.953,6.953,6.7334,6.9164,203637,0
2017-02-02,6.8707,7.1452,6.8341,7.0904,189352,0
2017-02-03,6.9897,7.3189,6.953,7.2459,175873,0
2017-02-06,7.2093,7.2093,6.8707,7.1452,358725,0
2017-02-07,7.0353,7.1817,6.8617,6.9988,336929,0
2017-02-08,6.9714,7.0811,6.7792,6.9439,263292,0
2017-02-09,6.9439,7.1269,6.9256,7.0353,157635,0
2017-02-10,7.136,7.136,6.9347,7.0719,215252,0
2017-02-13,6.9897,7.001,6.7792,6.8982,200065,0
2017-02-14,6.9622,6.9804,6.5962,6.7976,288580,0
2017-02-15,6.8433,6.8524,6.6328,6.7701,170029,0
2017-02-16,6.706,6.7976,6.6328,6.7426,112988,0
2017-02-17,6.7151,6.834,6.5871,6.697,148863,0
2017-02-21,6.6876,6.706,6.4132,6.4316,266570,0
2017-02-22,6.4498,6.468,6.0472,6.2943,392924,0
2017-02-23,6.3126,6.3499,6.1113,6.1754,237476,0
2017-02-24,6.197,6.204,5.9847,6.1416,151343,0
2017-02-27,6.1416,6.2201,6.0861,6.1325,67764,0
2017-02-28,6.1047,6.1693,6.0309,6.0956,126323,0
2017-03-01,6.1232,6.3172,6.1048,6.1786,107988,0
2017-03-02,6.1416,6.2155,6.0493,6.1508,93403,0
2017-03-03,6.1325,6.2062,6.114,6.1878,66483,0
2017-03-06,6.1878,6.2895,6.0956,6.1693,107343,0
2017-03-07,6.2249,6.2249,5.9754,6.0585,131593,0
2017-03-08,6.0122,6.077,5.8922,5.9568,178454,0
2017-03-09,5.9107,6.1232,5.8992,6.0031,112335,0
2017-03-10,6.0309,6.1021,5.92,5.9568,54842,0
2017-03-13,5.9568,6.0401,5.8461,5.92,109311,0
2017-03-14,5.9291,6.0031,5.8091,5.9016,78198,0
2017-03-15,5.8922,5.9753,5.7819,5.9291,85619,0
2017-03-16,5.92,6.0125,5.8591,5.9476,62669,0
2017-03-17,5.9754,6.0956,5.8922,6.0956,106541,0
2017-03-20,6.0309,6.1508,5.939,6.1325,79462,0
2017-03-21,6.197,6.5341,6.197,6.4464,369570,0
2017-03-22,6.4464,6.4464,6.3264,6.3264,183373,0
2017-03-23,6.2802,6.4187,6.1878,6.2987,191073,0
2017-03-24,6.2987,6.4187,6.2786,6.2802,177908,0
2017-03-27,6.2802,6.3449,6.2433,6.2618,83886,0
2017-03-28,6.3264,6.5358,6.2342,6.3264,312498,0
2017-03-29,6.4393,6.7287,6.3833,6.514,204574,0
2017-03-30,6.514,6.6725,6.514,6.514,170459,0
2017-03-31,6.6446,6.7659,6.5173,6.7565,187432,0
2017-04-03,6.7659,6.7659,6.4954,6.6353,187082,0
2017-04-04,6.6353,6.9059,6.6072,6.8686,138037,0
2017-04-05,6.9059,7.1171,6.8593,6.8966,232229,0
2017-04-06,6.934,7.0645,6.8219,7.0178,112749,0
2017-04-07,7.0178,7.0925,6.9607,7.0365,62796,0
2017-04-10,7.0365,7.1672,6.9245,7.0645,88665,0
2017-04-11,6.9805,7.1579,6.9805,7.0365,81472,0
2017-04-12,7.0645,7.0832,6.9526,7.0086,57896,0
2017-04-13,7.0459,7.0832,6.822,6.8593,222864,0
2017-04-17,6.9152,7.0553,6.878,6.9245,112439,0
2017-04-18,6.9059,7.0004,6.7287,6.9991,170818,0
2017-04-19,6.9713,7.0109,6.8873,6.9713,92227,0
2017-04-20,6.9526,6.9991,6.8961,6.9805,74941,0
2017-04-21,6.9619,6.9693,6.7659,6.7659,144440,0
2017-04-24,6.7473,6.934,6.7283,6.794,131019,0
2017-04-25,6.8873,6.8873,6.626,6.682,108754,0
2017-04-26,6.674,6.8545,6.5706,6.8244,172331,0
2017-04-27,6.7398,6.7398,6.5989,6.6459,95917,0
2017-04-28,6.627,6.7209,6.6176,6.6552,84149,0
2017-05-01,6.6833,6.7492,6.627,6.6363,66871,0
2017-05-02,6.6928,6.7398,6.5989,6.6082,66346,0
2017-05-03,6.6363,6.8244,6.5989,6.7304,97056,0
2017-05-04,6.7209,6.7209,6.4858,6.5143,137035,0
2017-05-05,6.5706,6.6928,6.4858,6.6928,77475,0
2017-05-08,6.6928,6.9373,6.6928,6.7962,137644,0
2017-05-09,6.8808,6.936,6.768,6.7962,72344,0
2017-05-10,6.8244,6.8808,6.7773,6.7962,121122,0
2017-05-11,6.7398,7.0499,6.7021,7.0407,214448,0
2017-05-12,7.0499,7.2757,7.0482,7.1535,146925,0
2017-05-15,7.2757,7.4072,7.1722,7.2286,141999,0
2017-05-16,7.1911,7.1911,7.0499,7.1252,81228,0
2017-05-17,7.1158,7.2286,6.956,7.1816,126874,0
2017-05-18,7.238,7.2931,7.0133,7.1158,82288,0
2017-05-19,7.1252,7.332,7.07,7.1816,94361,0
2017-05-22,7.3131,7.3508,7.0594,7.2662,88580,0
2017-05-23,7.2849,7.2849,6.9748,7.0218,121916,0
2017-05-24,7.0218,7.0594,6.9515,7.0218,87054,0
2017-05-25,6.9935,7.0407,6.815,6.8996,140967,0
2017-05-26,6.8219,7.0109,6.7344,6.9164,60920,0
2017-05-30,6.9449,7.0865,6.8313,7.0205,73812,0
2017-05-31,6.9353,6.9661,6.7557,6.8597,101801,0
2017-06-01,6.8313,6.9259,6.8031,6.8693,37522,0
2017-06-02,6.8031,6.8331,6.4345,6.6897,210431,0
2017-06-05,6.6897,6.7368,6.6235,6.6707,53593,0
2017-06-06,6.6613,6.8881,6.6142,6.8597,70116,0
2017-06-07,6.8219,6.8787,6.6425,6.7181,77671,0
2017-06-08,6.6613,6.8125,6.6142,6.6425,102928,0
2017-06-09,6.6425,6.8597,6.6425,6.6707,129536,0
2017-06-12,6.6425,6.8313,6.5763,6.6045,93473,0
2017-06-13,6.6142,6.7747,6.5952,6.7086,87252,0
2017-06-14,6.7086,6.7448,6.5006,6.5385,80369,0
2017-06-15,6.5385,6.548,6.3495,6.4819,144067,0
2017-06-16,6.5102,6.6354,6.4533,6.5857,69412,0
2017-06-19,6.548,6.5857,6.3874,6.548,75256,0
2017-06-20,6.4251,6.5385,6.3778,6.463,97767,0
2017-06-21,6.4913,6.5763,6.4533,6.463,51788,0
2017-06-22,6.4819,6.5952,6.4251,6.5574,72568,0
2017-06-23,6.5574,6.6425,6.5195,6.5669,71003,0
2017-06-26,6.5763,6.6991,6.5195,6.6613,87961,0
2017-06-27,6.6235,6.8313,6.5385,6.5763,71695,0
2017-06-28,6.5752,6.6608,6.4707,6.5468,149865,0
2017-06-29,6.4897,6.6987,6.4042,6.5278,227893,0
2017-06-30,6.5372,6.6466,6.4613,6.4707,31610,0
2017-07-03,6.6324,6.6893,6.5087,6.6037,82233,0
2017-07-05,6.6324,6.6324,6.1761,6.2617,181234,0
2017-07-06,6.2902,6.2902,5.7391,6.1288,332583,0
2017-07-07,6.0717,6.3852,6.0717,6.1761,111071,0
2017-07-10,6.2711,6.2711,6.0906,6.1382,36622,0
2017-07-11,6.1288,6.3663,6.0812,6.2047,146296,0
2017-07-12,6.2711,6.4327,6.1761,6.2333,119804,0
2017-07-13,6.2047,6.2047,5.9862,5.9862,102601,0
2017-07-14,5.9862,6.1951,5.9386,6.0146,82650,0
2017-07-17,6.0146,6.1761,6.0051,6.043,55739,0
2017-07-18,6.1096,6.2047,6.0241,6.1951,72481,0
2017-07-19,6.2047,6.2617,6.1002,6.1856,79788,0
2017-07-20,6.2047,6.3272,6.1951,6.2902,41546,0
2017-07-21,6.3472,6.5847,6.3377,6.5278,342119,0
2017-07-24,6.5278,6.5278,6.2143,6.3187,150261,0
2017-07-25,6.3758,6.6215,6.3282,6.3758,156128,0
2017-07-26,6.4613,6.5563,6.3852,6.4803,101447,0
2017-07-27,6.4994,6.5281,6.4227,6.4994,49870,0
2017-07-28,6.509,6.5953,6.3652,6.4707,91438,0
2017-07-31,6.5474,6.5474,6.3269,6.5185,130921,0
2017-08-01,6.509,6.509,6.279,6.4323,70873,0
2017-08-02,6.3748,6.6528,6.3748,6.4132,149880,0
2017-08-03,6.4611,6.5054,6.279,6.3269,98749,0
2017-08-04,6.3844,6.4035,6.279,6.3269,53837,0
2017-08-07,6.4035,6.4035,6.279,6.4035,51120,0
2017-08-08,6.4035,6.6624,6.3556,6.5185,232650,0
2017-08-09,6.5665,6.902,6.5185,6.8828,371132,0
2017-08-10,6.8637,7.1705,6.8061,6.8637,302802,0
2017-08-11,6.6816,6.9979,6.6624,6.9117,262742,0
2017-08-14,6.9307,7.3046,6.9212,7.2183,300405,0
2017-08-15,7.247,7.2663,6.9979,7.1896,131481,0
2017-08-16,7.132,7.2568,6.8732,6.9499,180220,0
2017-08-17,6.9212,7.0267,6.7103,6.7198,189810,0
2017-08-18,6.7295,6.9212,6.6382,6.8637,230209,0
2017-08-21,6.8349,6.9882,6.7762,6.7966,117502,0
2017-08-22,6.7582,6.8541,6.6432,6.6528,173097,0
2017-08-23,6.6432,6.7151,6.5281,6.6144,79411,0
2017-08-24,6.6336,6.6336,6.5185,6.5377,112333,0
2017-08-25,6.5377,6.6624,6.5185,6.5185,125264,0
2017-08-28,6.5665,6.7295,6.4994,6.624,198680,0
2017-08-29,6.653,6.7696,6.5083,6.5083,405630,0
2017-08-30,6.489,6.7204,6.3637,6.383,205233,0
2017-08-31,6.3926,6.7204,6.3251,6.653,190837,0
2017-09-01,6.6626,6.7331,6.5758,6.6047,134127,0
2017-09-05,6.6915,6.6915,6.4601,6.5276,107049,0
2017-09-06,6.5469,6.6288,6.5083,6.5276,70816,0
2017-09-07,6.5662,6.6144,6.4601,6.5469,130106,0
2017-09-08,6.4987,6.5372,6.4119,6.4601,107247,0
2017-09-11,6.5469,6.7783,6.4698,6.7494,220800,0
2017-09-12,6.7494,6.9711,6.7494,6.894,156263,0
2017-09-13,6.923,6.999,6.8701,6.923,114905,0
2017-09-14,6.923,7.1543,6.923,7.1254,174045,0
2017-09-15,7.0868,7.299,7.0868,7.2893,209234,0
2017-09-18,7.2796,7.4822,7.1832,7.4532,254688,0
2017-09-19,7.5593,7.6653,7.1108,7.4918,317238,0
2017-09-20,7.5593,7.6653,7.3183,7.6075,232408,0
2017-09-21,7.6268,7.6364,7.4725,7.5689,265082,0
2017-09-22,7.5304,7.9739,7.5304,7.8582,365332,0
2017-09-25,7.9064,8.186,7.7617,7.8292,532999,0
2017-09-26,7.8968,7.9546,7.7521,7.8196,376218,0
2017-09-27,7.8775,8.0896,7.8004,7.9064,485204,0
2017-09-28,7.9064,7.9956,7.748,7.8172,229463,0
2017-09-29,7.8668,7.9758,7.5497,7.7677,357539,0
2017-10-02,7.8172,7.9064,7.4804,7.7479,246172,0
2017-10-03,7.7776,7.7973,7.6389,7.738,121824,0
2017-10-04,7.6785,7.7182,7.52,7.52,177277,0
2017-10-05,7.5894,7.6983,7.52,7.6191,138310,0
2017-10-06,7.5596,7.6389,7.5398,7.5794,128665,0
2017-10-09,7.6488,7.6785,7.52,7.5596,93863,0
2017-10-10,7.5596,7.7479,7.5596,7.7082,101194,0
2017-10-11,7.7776,7.9074,7.6587,7.6884,150317,0
2017-10-12,7.7578,8.0154,7.6389,7.9262,189387,0
2017-10-13,7.9956,7.9956,7.7082,7.7974,174119,0
2017-10-16,7.8965,7.9758,7.7578,7.8965,149058,0
2017-10-17,7.9658,7.9758,7.8569,7.8866,169721,0
2017-10-18,7.837,7.9262,7.6785,7.7974,198471,0
2017-10-19,7.8172,7.8172,7.5695,7.5695,162777,0
2017-10-20,7.5695,7.7875,7.5398,7.6884,272801,0
2017-10-23,7.6785,7.7513,7.5596,7.5596,194507,0
2017-10-24,7.5596,7.6884,7.5398,7.6488,99706,0
2017-10-25,7.6983,7.7182,7.3318,7.6785,216056,0
2017-10-26,7.6191,7.7875,7.5695,7.6092,139255,0
2017-10-27,7.4804,7.7677,7.4209,7.52,212948,0
2017-10-30,7.74,7.75,7.53,7.61,175023,0
2017-10-31,7.65,7.6572,7.51,7.53,208172,0
2017-11-01,7.53,7.63,7.41,7.5,157650,0
2017-11-02,7.5,7.5885,7.37,7.42,184436,0
2017-11-03,7.4,7.66,7.35,7.61,107556,0
2017-11-06,7.65,7.86,7.61,7.83,135762,0
2017-11-07,7.88,7.89,7.73,7.8,79524,0
2017-11-08,7.78,7.8199,7.68,7.76,95315,0
2017-11-09,7.76,7.84,7.6,7.78,107043,0
2017-11-10,7.8,7.8455,7.5202,7.67,162218,0
