Date,Open,High,Low,Close,Volume,OpenInt
2005-08-08,12.51,12.51,12.51,12.51,0,0
2005-08-09,12.569,12.794,12.068,12.689,23954400,0
2005-08-10,12.597,12.808,12.539,12.689,2131123,0
2005-08-11,12.627,12.808,12.479,12.808,1166630,0
2005-08-12,12.689,12.77,12.657,12.669,307562,0
2005-08-15,12.641,12.689,12.555,12.604,214725,0
2005-08-16,12.597,12.597,12.479,12.51,351213,0
2005-08-17,12.495,12.689,12.435,12.616,462519,0
2005-08-18,12.569,12.616,12.45,12.502,257703,0
2005-08-19,12.45,12.812,12.45,12.749,439187,0
2005-08-22,12.627,12.718,12.479,12.51,409971,0
2005-08-23,12.533,12.569,12.502,12.514,512722,0
2005-08-24,12.51,12.627,12.495,12.51,335601,0
2005-08-25,12.569,12.569,12.45,12.502,300347,0
2005-08-26,12.502,12.51,12.45,12.479,210020,0
2005-08-29,12.45,12.489,12.442,12.461,422062,0
2005-08-30,12.45,12.495,12.421,12.479,328046,0
2005-08-31,12.457,12.597,12.421,12.502,284564,0
2005-09-01,12.479,12.627,12.479,12.627,164864,0
2005-09-02,12.711,12.711,12.51,12.51,137665,0
2005-09-06,12.51,12.549,12.479,12.533,204481,0
2005-09-07,12.27,12.522,12.27,12.479,387309,0
2005-09-08,12.366,12.495,12.342,12.359,586755,0
2005-09-09,12.421,12.421,12.213,12.266,426092,0
2005-09-12,12.183,12.305,12.007,12.233,471420,0
2005-09-13,12.213,12.213,12.068,12.085,497272,0
2005-09-14,12.092,12.213,11.996,12.213,463193,0
2005-09-15,12.164,12.167,11.924,12.033,328885,0
2005-09-16,11.974,12.213,11.974,12.213,462018,0
2005-09-19,12.213,12.389,12.003,12.062,505332,0
2005-09-20,12.062,12.079,11.614,11.621,746246,0
2005-09-21,11.496,11.496,11.078,11.311,1014355,0
2005-09-22,11.229,11.675,11.139,11.283,340300,0
2005-09-23,11.584,11.938,11.501,11.853,824479,0
2005-09-26,11.908,12.118,11.675,11.805,217577,0
2005-09-27,11.882,11.889,11.375,11.442,455133,0
2005-09-28,11.559,11.639,11.316,11.468,286409,0
2005-09-29,11.347,11.645,11.347,11.55,307397,0
2005-09-30,11.375,11.584,11.375,11.525,196928,0
2005-10-03,11.584,11.628,11.24,11.418,435157,0
2005-10-04,11.361,11.496,11.316,11.347,248635,0
2005-10-05,11.347,11.405,11.269,11.347,274319,0
2005-10-06,11.405,11.448,11.294,11.341,133466,0
2005-10-07,11.316,11.604,11.316,11.598,120875,0
2005-10-10,11.555,11.555,11.276,11.294,154120,0
2005-10-11,11.286,11.424,11.264,11.347,168891,0
2005-10-12,11.316,11.355,11.229,11.244,400071,0
2005-10-13,11.316,11.375,11.108,11.145,514732,0
2005-10-14,11.199,11.355,10.732,10.918,530685,0
2005-10-17,10.931,10.99,10.62,10.811,515906,0
2005-10-18,10.603,10.931,10.603,10.697,318475,0
2005-10-19,10.691,10.9,10.244,10.876,913123,0
2005-10-20,10.751,11.139,10.565,10.829,439353,0
2005-10-21,10.839,10.871,10.542,10.572,439689,0
2005-10-24,10.691,10.781,10.572,10.644,353568,0
2005-10-25,10.603,11.014,10.603,10.86,884413,0
2005-10-26,10.9,11.007,10.77,10.918,349031,0
2005-10-27,10.925,11.108,10.839,10.931,390329,0
2005-10-28,11.047,11.047,10.632,10.746,288089,0
2005-10-31,11.078,11.496,11.078,11.175,2214057,0
2005-11-01,11.316,11.675,11.316,11.575,818434,0
2005-11-02,11.776,12.033,11.614,11.889,476123,0
2005-11-03,12.033,12.205,11.917,12.164,436331,0
2005-11-04,12.197,12.205,11.913,12.118,228490,0
2005-11-07,12.152,12.183,11.98,12.113,173421,0
2005-11-08,12.079,12.14,11.913,12.05,205662,0
2005-11-09,12.092,12.14,11.882,12.043,195920,0
2005-11-10,12.118,12.152,11.913,12.028,245614,0
2005-11-11,12.062,12.14,11.913,12.062,256360,0
2005-11-14,12.118,12.152,11.974,12.033,300849,0
2005-11-15,11.938,12.092,11.924,11.996,350541,0
2005-11-16,12.003,12.033,11.705,11.908,177790,0
2005-11-17,11.889,11.924,11.752,11.817,108792,0
2005-11-18,11.817,12.113,11.736,11.857,185846,0
2005-11-21,11.901,11.908,11.705,11.736,199619,0
2005-11-22,11.705,11.728,11.559,11.639,413160,0
2005-11-23,11.614,11.776,11.567,11.675,207504,0
2005-11-25,11.736,11.791,11.614,11.658,77227,0
2005-11-28,11.776,11.794,11.501,11.575,335266,0
2005-11-29,11.675,11.889,11.496,11.662,229161,0
2005-11-30,11.658,11.764,11.501,11.545,400572,0
2005-12-01,11.614,11.722,11.539,11.539,150087,0
2005-12-02,11.575,11.609,11.525,11.559,119367,0
2005-12-05,11.614,11.671,11.501,11.645,165365,0
2005-12-06,11.531,11.764,11.531,11.711,191892,0
2005-12-07,11.675,11.877,11.614,11.645,179637,0
2005-12-08,11.645,11.805,11.591,11.639,133134,0
2005-12-09,11.621,11.699,11.567,11.675,88644,0
2005-12-12,11.671,11.705,11.567,11.628,150087,0
2005-12-13,11.645,11.705,11.555,11.591,138502,0
2005-12-14,11.575,11.699,11.567,11.645,190381,0
2005-12-15,11.609,11.794,11.575,11.685,253335,0
2005-12-16,11.739,11.913,11.68,11.794,317301,0
2005-12-19,11.847,11.871,11.614,11.645,173593,0
2005-12-20,11.675,11.764,11.525,11.675,304539,0
2005-12-21,11.675,11.705,11.591,11.609,314448,0
2005-12-22,11.662,11.722,11.584,11.658,203476,0
2005-12-23,11.671,11.945,11.347,11.93,213883,0
2005-12-27,11.966,11.966,11.736,11.768,103918,0
2005-12-28,11.768,11.897,11.632,11.768,181815,0
2005-12-29,11.805,11.837,11.525,11.764,241080,0
2005-12-30,11.791,11.824,11.645,11.764,147737,0
2006-01-03,11.824,12.062,11.768,12.033,215230,0
2006-01-04,12.062,12.152,11.913,12.062,208678,0
2006-01-05,12.106,12.14,11.945,11.996,151770,0
2006-01-06,12.062,12.062,11.974,12.033,130447,0
2006-01-09,12.062,12.062,12.003,12.033,226647,0
2006-01-10,12.062,12.062,11.93,11.945,231675,0
2006-01-11,11.945,12.033,11.917,11.966,293295,0
2006-01-12,11.966,12.062,11.938,12.028,247630,0
2006-01-13,12.037,12.062,12.003,12.043,347686,0
2006-01-17,11.945,12.028,11.913,11.953,379254,0
2006-01-18,11.938,11.959,11.776,11.811,673885,0
2006-01-19,11.871,11.93,11.805,11.83,338454,0
2006-01-20,11.843,11.882,11.794,11.837,224960,0
2006-01-23,11.853,11.877,11.768,11.776,704107,0
2006-01-24,11.837,11.913,11.768,11.847,189034,0
2006-01-25,11.913,11.945,11.805,11.805,248808,0
2006-01-26,11.794,11.882,11.764,11.783,242591,0
2006-01-27,11.824,11.901,11.783,11.791,369344,0
2006-01-30,11.843,11.853,11.621,11.758,239908,0
2006-01-31,11.776,11.974,11.675,11.901,169736,0
2006-02-01,11.917,11.974,11.871,11.908,124570,0
2006-02-02,11.945,12.043,11.824,11.857,159488,0
2006-02-03,11.882,11.882,11.651,11.824,196426,0
2006-02-06,11.974,12.033,11.959,12.003,241080,0
2006-02-07,12.02,12.033,11.768,11.811,267604,0
2006-02-08,11.857,11.93,11.768,11.853,153784,0
2006-02-09,11.882,12.003,11.824,11.945,139848,0
2006-02-10,11.917,12.007,11.882,11.996,183495,0
2006-02-13,12.02,12.033,11.945,12.003,235038,0
2006-02-14,12.033,12.057,11.938,12.02,317641,0
2006-02-15,12.033,12.033,11.924,12.02,305551,0
2006-02-16,12.02,12.033,11.98,12.033,380763,0
2006-02-17,12.033,12.033,11.93,11.996,540081,0
2006-02-21,11.824,11.913,11.783,11.794,456308,0
2006-02-22,11.882,11.913,11.764,11.901,335601,0
2006-02-23,11.924,11.996,11.853,11.882,185515,0
2006-02-24,11.913,11.913,11.83,11.871,374045,0
2006-02-27,11.882,11.959,11.843,11.913,586418,0
2006-02-28,11.913,11.913,11.705,11.889,308068,0
2006-03-01,11.853,12.033,11.83,11.98,364476,0
2006-03-02,11.984,12.033,11.984,12.02,337784,0
2006-03-03,12.033,12.3,11.924,12.197,426595,0
2006-03-06,12.296,12.431,12.213,12.389,402421,0
2006-03-07,12.353,12.353,12.092,12.205,262572,0
2006-03-08,12.164,12.193,12.062,12.134,297996,0
2006-03-09,12.164,12.213,12.062,12.197,278014,0
2006-03-10,12.24,12.26,12.157,12.193,132795,0
2006-03-13,12.213,12.348,12.062,12.289,196763,0
2006-03-14,12.342,12.421,12.246,12.329,338789,0
2006-03-15,12.342,12.421,12.305,12.359,199110,0
2006-03-16,12.353,12.421,12.329,12.366,219086,0
2006-03-17,12.479,12.657,12.359,12.611,346681,0
2006-03-20,12.749,12.8,12.539,12.728,167547,0
2006-03-21,12.758,12.947,12.718,12.867,141524,0
2006-03-22,12.896,12.896,12.616,12.764,139009,0
2006-03-23,12.718,12.8,12.522,12.7,95694,0
2006-03-24,12.733,12.991,12.627,12.904,179807,0
2006-03-27,12.904,12.985,12.588,12.7,168389,0
2006-03-28,12.704,12.808,12.657,12.758,118024,0
2006-03-29,12.733,12.8,12.514,12.514,162846,0
2006-03-30,12.563,12.7,12.51,12.569,162008,0
2006-03-31,12.641,12.711,12.555,12.611,86795,0
2006-04-03,12.657,12.808,12.611,12.728,95022,0
2006-04-04,12.689,12.896,12.657,12.788,121211,0
2006-04-05,12.826,12.972,12.669,12.956,170738,0
2006-04-06,12.991,13.283,12.956,13.193,391671,0
2006-04-07,13.193,13.343,13.104,13.225,266764,0
2006-04-10,13.253,13.305,13.163,13.211,110128,0
2006-04-11,13.261,13.27,13.104,13.147,126417,0
2006-04-12,13.147,13.147,12.711,12.888,147233,0
2006-04-13,12.926,13.027,12.867,12.985,85287,0
2006-04-17,13.002,13.032,12.539,12.657,167717,0
2006-04-18,12.627,12.956,12.51,12.919,165532,0
2006-04-19,12.861,13.139,12.728,13.022,174432,0
2006-04-20,13.093,13.134,12.896,13.134,101738,0
2006-04-21,13.117,13.211,13.044,13.199,108621,0
2006-04-24,13.283,13.283,13.134,13.193,140855,0
2006-04-25,13.253,13.305,13.177,13.218,218752,0
2006-04-26,13.134,13.134,12.932,13.022,127760,0
2006-04-27,12.942,13.187,12.942,13.093,110299,0
2006-04-28,13.117,13.187,13.044,13.134,70175,0
2006-05-01,13.187,13.206,12.808,12.808,235878,0
2006-05-02,12.867,12.947,12.51,12.741,201123,0
2006-05-03,12.779,12.8,12.473,12.592,150254,0
2006-05-04,12.597,12.733,12.539,12.669,142870,0
2006-05-05,12.641,13.016,12.641,12.888,200955,0
2006-05-08,12.926,12.985,12.657,12.728,102410,0
2006-05-09,12.682,12.758,12.588,12.728,214220,0
2006-05-10,12.728,12.877,12.7,12.764,71683,0
2006-05-11,12.754,12.854,12.657,12.764,114832,0
2006-05-12,12.779,12.779,12.539,12.569,86460,0
2006-05-15,12.533,12.627,12.401,12.45,179131,0
2006-05-16,12.569,12.7,12.543,12.597,132795,0
2006-05-17,12.604,12.621,12.329,12.45,173593,0
2006-05-18,12.461,12.526,12.359,12.389,78738,0
2006-05-19,12.389,12.51,12.359,12.383,236547,0
2006-05-22,12.407,12.461,12.252,12.457,134811,0
2006-05-23,12.431,12.597,12.431,12.495,122889,0
2006-05-24,12.461,12.689,12.407,12.479,91664,0
2006-05-25,12.473,12.575,12.45,12.563,63294,0
2006-05-26,12.522,12.522,12.394,12.394,59431,0
2006-05-30,12.426,12.487,12.26,12.401,144380,0
2006-05-31,12.401,12.479,12.372,12.435,117013,0
2006-06-01,12.394,12.675,12.366,12.555,116007,0
2006-06-02,12.495,12.689,12.457,12.495,134979,0
2006-06-05,12.526,12.641,12.414,12.473,75042,0
2006-06-06,12.45,12.51,12.366,12.426,81424,0
2006-06-07,12.45,12.51,12.359,12.495,94857,0
2006-06-08,12.495,12.514,12.359,12.394,101234,0
2006-06-09,12.389,12.45,12.289,12.45,107952,0
2006-06-12,12.421,12.479,12.246,12.479,122889,0
2006-06-13,12.421,12.426,12.033,12.073,165700,0
2006-06-14,12.073,12.329,11.736,11.843,236212,0
2006-06-15,11.847,12.183,11.847,12.134,111307,0
2006-06-16,12.213,12.45,12.079,12.26,139176,0
2006-06-19,12.228,12.359,12.183,12.3,93174,0
2006-06-20,12.389,12.421,12.222,12.389,80416,0
2006-06-21,12.431,12.502,12.27,12.421,82098,0
2006-06-22,12.38,12.473,12.228,12.24,101568,0
2006-06-23,12.27,12.414,12.27,12.389,35924,0
2006-06-26,12.353,12.45,12.336,12.435,86460,0
2006-06-27,12.442,12.479,12.389,12.442,96032,0
2006-06-28,12.442,12.495,12.421,12.45,116007,0
2006-06-29,12.45,12.489,12.372,12.473,122051,0
2006-06-30,12.479,12.479,12.421,12.479,63630,0
2006-07-03,12.495,12.51,12.473,12.502,20316,0
2006-07-05,12.502,12.51,12.457,12.473,31730,0
2006-07-06,12.152,12.213,12.062,12.092,480990,0
2006-07-07,12.118,12.27,12.099,12.233,160502,0
2006-07-10,12.27,12.27,12.062,12.197,138003,0
2006-07-11,12.213,12.26,12.033,12.118,187025,0
2006-07-12,12.213,12.24,12.099,12.193,118194,0
2006-07-13,12.183,12.205,12.092,12.134,109128,0
2006-07-14,12.106,12.152,12.062,12.118,122387,0
2006-07-17,12.197,12.233,12.068,12.193,116847,0
2006-07-18,12.193,12.193,11.959,12.118,106775,0
2006-07-19,12.113,12.27,12.062,12.213,99555,0
2006-07-20,12.164,12.24,12.125,12.147,172083,0
2006-07-21,12.092,12.24,12.043,12.157,237218,0
2006-07-24,12.246,12.266,12.125,12.222,114159,0
2006-07-25,12.222,12.233,12.106,12.233,209184,0
2006-07-26,12.062,12.062,11.853,11.974,189034,0
2006-07-27,12.003,12.092,11.853,11.901,95022,0
2006-07-28,11.882,12.003,11.882,11.984,70512,0
2006-07-31,12.003,12.106,11.966,12.106,52546,0
2006-08-01,12.092,12.164,12.073,12.118,164525,0
2006-08-02,12.118,12.27,12.092,12.167,144380,0
2006-08-03,12.183,12.359,12.118,12.329,127592,0
2006-08-04,12.359,12.479,12.228,12.305,123565,0
2006-08-07,12.3,12.38,12.274,12.366,73028,0
2006-08-08,12.394,12.394,12.27,12.325,62455,0
2006-08-09,12.325,12.647,12.325,12.431,401580,0
2006-08-10,12.539,12.543,12.389,12.543,166712,0
2006-08-11,12.569,12.627,12.495,12.563,188365,0
2006-08-14,12.749,12.749,12.539,12.641,138502,0
2006-08-15,12.704,12.947,12.704,12.842,115339,0
2006-08-16,12.996,13.1,12.861,13.037,119532,0
2006-08-17,13.075,13.081,12.794,12.908,137162,0
2006-08-18,12.985,13.081,12.877,12.884,92843,0
2006-08-21,12.908,13.044,12.835,12.985,100736,0
2006-08-22,13.016,13.081,12.908,12.956,68834,0
2006-08-23,13.016,13.022,12.913,12.964,72697,0
2006-08-24,13.009,13.049,12.913,13.032,54394,0
2006-08-25,13.016,13.093,12.964,13.044,59765,0
2006-08-28,13.081,13.163,13.044,13.081,74542,0
2006-08-29,13.075,13.23,13.075,13.193,84448,0
2006-08-30,13.17,13.421,13.075,13.327,142870,0
2006-08-31,13.36,13.552,13.36,13.552,175607,0
2006-09-01,13.591,13.682,12.985,13.016,357593,0
2006-09-05,13.044,13.327,13.037,13.211,190886,0
2006-09-06,13.206,13.206,13.016,13.022,71683,0
2006-09-07,12.956,13.1,12.808,13.032,76723,0
2006-09-08,13.075,13.104,12.964,13.044,135146,0
2006-09-11,13.044,13.104,12.972,13.075,96367,0
2006-09-12,13.075,13.163,12.985,13.104,98382,0
2006-09-13,13.163,13.278,13.104,13.177,69672,0
2006-09-14,13.134,13.331,13.129,13.134,109291,0
2006-09-15,13.152,13.354,13.032,13.069,156466,0
2006-09-18,13.104,13.313,13.075,13.289,86961,0
2006-09-19,13.265,13.331,13.193,13.283,64970,0
2006-09-20,13.343,13.569,13.261,13.27,127255,0
2006-09-21,13.253,13.313,13.129,13.129,107612,0
2006-09-22,13.147,13.177,13.086,13.086,60607,0
2006-09-25,13.063,13.063,12.808,12.904,197933,0
2006-09-26,12.904,13.372,12.904,13.313,175105,0
2006-09-27,13.347,13.621,13.283,13.52,144550,0
2006-09-28,13.52,13.582,13.403,13.439,80920,0
2006-09-29,13.431,13.477,13.343,13.391,58590,0
2006-10-02,13.391,13.391,13.338,13.385,22665,0
2006-10-03,13.327,13.367,13.134,13.177,94186,0
2006-10-04,13.24,13.265,12.996,13.104,164188,0
2006-10-05,13.104,13.23,13.075,13.129,221610,0
2006-10-06,13.187,13.199,13.093,13.1,105763,0
2006-10-09,13.104,13.177,13.063,13.117,143879,0
2006-10-10,13.199,13.235,13.157,13.235,73028,0
2006-10-11,13.235,13.289,13.211,13.261,106607,0
2006-10-12,13.283,13.367,13.23,13.327,170570,0
2006-10-13,13.343,13.385,13.265,13.385,112988,0
2006-10-16,13.406,13.415,13.343,13.354,147907,0
2006-10-17,13.343,13.343,13.122,13.157,165028,0
2006-10-18,13.157,13.265,13.157,13.199,70849,0
2006-10-19,13.253,13.391,13.193,13.27,120373,0
2006-10-20,13.27,13.391,13.193,13.367,149921,0
2006-10-23,13.313,13.391,13.289,13.343,77564,0
2006-10-24,13.403,13.552,13.343,13.449,183330,0
2006-10-25,13.193,13.23,13.002,13.109,433648,0
2006-10-26,13.152,13.27,13.044,13.057,419543,0
2006-10-27,13.057,13.1,12.947,12.947,158817,0
2006-10-30,12.956,13.022,12.783,12.908,286748,0
2006-10-31,12.956,13.075,12.926,13.032,222280,0
2006-11-01,13.109,13.109,12.942,12.947,219591,0
2006-11-02,12.937,13.002,12.764,12.867,796776,0
2006-11-03,12.867,12.947,12.794,12.842,5971811,0
2006-11-06,12.842,12.985,12.818,12.926,1247550,0
2006-11-07,12.884,12.904,12.835,12.842,643163,0
2006-11-08,12.835,12.888,12.549,12.812,972887,0
2006-11-09,12.818,12.991,12.818,12.926,517756,0
2006-11-10,12.942,12.956,12.835,12.854,357762,0
2006-11-13,12.861,13.069,12.842,13.037,351048,0
2006-11-14,13.063,13.063,12.904,12.972,322002,0
2006-11-15,12.985,13.049,12.913,13.027,264756,0
2006-11-16,13.016,13.081,12.942,13.002,327207,0
2006-11-17,12.979,13.016,12.867,12.919,320323,0
2006-11-20,12.888,12.979,12.861,12.932,300681,0
2006-11-21,12.926,13.075,12.926,13.016,364645,0
2006-11-22,13.016,13.063,12.985,13.037,176781,0
2006-11-24,13.044,13.057,12.985,13.044,83773,0
2006-11-27,13.044,13.104,13.016,13.037,283556,0
2006-11-28,13.027,13.075,12.956,13.032,173931,0
2006-11-29,13.032,13.104,12.991,13.093,239233,0
2006-11-30,13.063,13.225,13.037,13.152,244273,0
2006-12-01,13.177,13.318,13.177,13.3,218752,0
2006-12-04,13.3,13.492,13.225,13.378,253169,0
2006-12-05,13.372,13.552,13.289,13.509,215230,0
2006-12-06,13.514,13.514,13.327,13.395,251994,0
2006-12-07,13.327,13.669,13.327,13.605,430621,0
2006-12-08,13.659,13.742,13.563,13.659,328548,0
2006-12-11,13.73,13.742,13.552,13.629,306559,0
2006-12-12,13.701,13.707,13.585,13.694,328380,0
2006-12-13,13.694,13.999,13.585,13.621,269789,0
2006-12-14,13.701,13.712,13.582,13.629,365651,0
2006-12-15,13.663,13.701,13.61,13.61,256360,0
2006-12-18,13.617,13.736,13.585,13.599,711327,0
2006-12-19,13.617,13.669,13.492,13.555,252500,0
2006-12-20,13.546,13.605,13.449,13.585,184003,0
2006-12-21,13.582,13.663,13.52,13.591,177955,0
2006-12-22,13.591,13.669,13.474,13.591,167213,0
2006-12-26,13.617,13.701,13.552,13.582,148914,0
2006-12-27,13.641,13.82,13.555,13.569,262402,0
2006-12-28,13.599,13.753,13.582,13.663,184508,0
2006-12-29,13.682,13.787,13.647,13.773,165028,0
2007-01-03,13.824,14.296,13.778,14.256,357926,0
2007-01-04,14.25,14.315,14.092,14.283,224798,0
2007-01-05,14.308,14.35,14.015,14.087,289265,0
2007-01-08,14.047,14.067,13.867,13.899,283221,0
2007-01-09,13.867,14.296,13.824,14.276,357926,0
2007-01-10,14.276,14.276,13.999,14.111,270628,0
2007-01-11,14.141,14.701,14.083,14.576,549822,0
2007-01-12,14.891,14.916,14.592,14.771,543442,0
2007-01-16,14.88,14.951,14.741,14.771,390505,0
2007-01-17,14.802,15.01,14.72,14.843,394361,0
2007-01-18,14.831,14.891,14.701,14.726,195920,0
2007-01-19,14.771,14.928,14.69,14.891,234702,0
2007-01-22,14.897,15.01,14.819,14.994,252667,0
2007-01-23,15.01,15.308,14.981,15.296,293295,0
2007-01-24,15.362,15.44,15.071,15.087,398387,0
2007-01-25,15.087,15.194,14.897,15.194,674727,0
2007-01-26,15.194,15.194,14.981,14.987,234200,0
2007-01-29,15.159,15.225,15.071,15.13,349201,0
2007-01-30,15.159,15.248,14.88,14.916,387477,0
2007-01-31,14.951,15.01,14.741,14.987,368000,0
2007-02-01,15.01,15.338,15.01,15.265,468064,0
2007-02-02,15.285,15.403,15.262,15.403,366326,0
2007-02-05,15.44,15.499,15.348,15.428,344160,0
2007-02-06,15.45,15.456,15.32,15.397,257202,0
2007-02-07,15.422,15.435,15.343,15.408,198942,0
2007-02-08,15.428,15.428,15.256,15.296,142031,0
2007-02-09,15.343,15.487,15.343,15.476,226812,0
2007-02-12,15.481,15.594,15.38,15.397,173484,0
2007-02-13,15.348,15.44,15.338,15.391,273725,0
2007-02-14,15.428,15.63,15.428,15.516,405317,0
2007-02-15,15.487,15.808,15.487,15.706,604216,0
2007-02-16,15.771,15.792,15.38,15.403,419543,0
2007-02-20,15.403,15.594,15.391,15.572,209017,0
2007-02-21,15.546,15.577,15.476,15.572,1848235,0
2007-02-22,15.601,15.852,15.523,15.601,384627,0
2007-02-23,15.654,15.706,15.546,15.624,196426,0
2007-02-26,15.607,15.617,15.338,15.38,190381,0
2007-02-27,15.314,15.314,11.705,14.928,1773196,0
2007-02-28,14.951,15.212,14.837,15.207,535048,0
2007-03-01,14.445,15.225,13.694,15.004,400572,0
2007-03-02,15.01,15.19,14.981,15.111,206835,0
2007-03-05,15.04,15.04,14.325,14.453,411815,0
2007-03-06,14.711,14.843,14.701,14.798,238565,0
2007-03-07,14.819,14.897,14.683,14.891,261061,0
2007-03-08,15.033,15.111,14.891,14.963,200120,0
2007-03-09,15.051,15.185,14.974,15.147,212540,0
2007-03-12,15.296,15.445,15.155,15.37,264921,0
2007-03-13,15.422,15.44,15.19,15.29,196763,0
2007-03-14,15.29,15.338,15.046,15.262,219425,0
2007-03-15,15.314,15.487,15.256,15.415,220434,0
2007-03-16,15.44,15.641,15.408,15.624,185344,0
2007-03-19,15.718,15.831,15.684,15.797,234534,0
2007-03-20,15.862,16.054,15.784,16.012,337283,0
2007-03-21,16.012,16.098,15.875,15.933,339459,0
2007-03-22,16.028,16.09,15.624,15.696,361289,0
2007-03-23,15.718,16.123,15.718,16.123,328046,0
2007-03-26,16.29,16.352,15.816,16.016,354908,0
2007-03-27,16.012,16.034,15.725,15.844,255014,0
2007-03-28,15.981,16.076,15.725,16.028,223288,0
2007-03-29,16.09,16.09,15.749,15.862,181815,0
2007-03-30,15.904,16.04,15.767,15.958,329559,0
2007-04-02,16.107,16.2,15.962,16.012,271131,0
2007-04-03,16.012,16.059,15.981,16,340805,0
2007-04-04,16.083,16.154,16.034,16.034,419712,0
2007-04-05,16.054,16.212,16.028,16.054,399564,0
2007-04-09,16.212,16.352,16.184,16.333,355581,0
2007-04-10,16.379,16.379,16.232,16.26,478803,0
2007-04-11,16.284,16.284,16.113,16.19,292284,0
2007-04-12,16.26,16.714,16.225,16.679,713843,0
2007-04-13,16.767,17.272,16.767,17.185,512384,0
2007-04-16,17.272,17.416,17.142,17.346,420551,0
2007-04-17,17.929,18.358,17.483,17.84,943009,0
2007-04-18,18.018,18.018,17.637,17.722,510702,0
2007-04-19,17.453,17.483,17.155,17.162,3829439,0
2007-04-20,17.365,17.416,17.215,17.346,867625,0
2007-04-23,17.392,17.5,17.219,17.346,691181,0
2007-04-24,17.256,17.37,17.125,17.293,893986,0
2007-04-25,17.4,17.483,17.185,17.256,769411,0
2007-04-26,17.025,17.096,16.859,16.934,546126,0
2007-04-27,16.934,17.019,16.714,16.821,516749,0
2007-04-30,16.821,16.915,16.683,16.727,384451,0
2007-05-01,16.743,16.791,15.816,16.304,1115760,0
2007-05-02,16.412,16.655,16.352,16.59,534712,0
2007-05-03,16.666,16.934,16.641,16.727,438517,0
2007-05-04,16.797,16.874,16.696,16.791,237891,0
2007-05-07,17.064,17.272,16.915,17.185,603907,0
2007-05-08,17.209,17.228,16.976,17.096,356255,0
2007-05-09,17.133,17.219,17.019,17.179,327712,0
2007-05-10,17.233,17.233,16.851,16.941,317802,0
2007-05-11,17.112,17.112,16.941,17.096,232183,0
2007-05-14,17.268,17.268,16.879,16.941,309241,0
2007-05-15,17.315,17.356,16.995,17.055,668347,0
2007-05-16,17.108,17.272,17.03,17.268,551835,0
2007-05-17,17.506,17.541,17.308,17.509,1357681,0
2007-05-18,17.708,17.708,17.453,17.506,774956,0
2007-05-21,17.746,17.746,17.446,17.518,691851,0
2007-05-22,17.578,17.677,17.483,17.648,666669,0
2007-05-23,17.739,17.746,17.506,17.625,588435,0
2007-05-24,17.625,17.648,17.064,17.133,528334,0
2007-05-25,17.264,17.424,17.219,17.376,292455,0
2007-05-29,17.533,17.686,17.386,17.518,370685,0
2007-05-30,17.279,17.477,17.272,17.446,395871,0
2007-05-31,17.6,17.763,17.509,17.677,620282,0
2007-06-01,17.857,18.029,17.763,18.018,592626,0
2007-06-04,18.059,18.078,17.429,17.739,560064,0
2007-06-05,17.814,17.846,17.572,17.6,418365,0
2007-06-06,17.6,17.6,17.41,17.594,367330,0
2007-06-07,17.533,17.632,17.424,17.537,769582,0
2007-06-08,17.84,17.84,17.553,17.661,530685,0
2007-06-11,17.722,17.868,17.637,17.763,375723,0
2007-06-12,17.769,17.857,17.483,17.553,575674,0
2007-06-13,17.748,18.155,17.686,18.138,714013,0
2007-06-14,18.465,19.049,18.407,18.967,1068077,0
2007-06-15,19.27,19.494,19.014,19.274,1049614,0
2007-06-18,19.347,19.519,18.824,18.948,731807,0
2007-06-19,19.036,19.06,18.524,18.792,736003,0
2007-06-20,18.906,19.026,18.614,18.692,372704,0
2007-06-21,18.745,18.894,18.535,18.804,387814,0
2007-06-22,18.871,18.941,18.614,18.733,326369,0
2007-06-25,18.824,18.824,18.322,18.55,496602,0
2007-06-26,18.733,18.78,18.345,18.535,413836,0
2007-06-27,18.614,18.704,18.256,18.521,376230,0
2007-06-28,18.598,18.959,18.407,18.833,304711,0
2007-06-29,19.026,19.31,18.941,19.167,425418,0
2007-07-02,20.847,20.877,19.81,19.857,1144805,0
2007-07-03,20.239,20.395,19.885,20.354,782342,0
2007-07-05,20.907,20.936,20.485,20.847,1290695,0
2007-07-06,21.057,21.372,20.407,20.807,709645,0
2007-07-09,21.057,21.057,20.847,20.907,550996,0
2007-07-10,20.936,20.966,20.567,20.698,431969,0
2007-07-11,20.836,20.95,20.669,20.847,432135,0
2007-07-12,20.867,20.877,20.726,20.877,755644,0
2007-07-13,20.74,20.788,20.551,20.707,425250,0
2007-07-16,20.847,20.897,20.401,20.5,501136,0
2007-07-17,20.413,20.823,20.384,20.707,477130,0
2007-07-18,20.64,20.721,20.492,20.707,783349,0
2007-07-19,20.847,22.129,20.551,21.743,1488799,0
2007-07-20,21.979,22.045,21.39,22.045,660960,0
2007-07-23,22.338,22.486,21.651,21.753,667673,0
2007-07-24,22.041,22.041,21.111,21.327,958620,0
2007-07-25,21.327,21.442,20.37,21.437,721565,0
2007-07-26,21.033,21.05,20.465,20.551,949888,0
2007-07-27,20.646,20.819,20.455,20.74,568289,0
2007-07-30,21.979,21.979,20.788,20.95,704274,0
2007-07-31,21.437,21.496,20.997,21.085,552510,0
2007-08-01,21.295,21.366,20.58,21.166,385629,0
2007-08-02,21.143,21.295,20.64,20.64,382273,0
2007-08-03,20.997,21.143,19.745,19.911,909933,0
2007-08-06,19.872,19.872,16.827,17.988,2806186,0
2007-08-07,18.168,19.387,17.272,19.317,1271555,0
2007-08-08,20.192,20.769,20.133,20.384,1269874,0
2007-08-09,20.384,20.842,19.418,20.179,895157,0
2007-08-10,19.597,19.844,18.614,19.45,948545,0
2007-08-13,20.239,20.239,19.381,19.894,433142,0
2007-08-14,19.541,19.619,18.416,18.584,5140614,0
2007-08-15,18.078,18.736,17.578,17.648,1669108,0
2007-08-16,16.29,17.272,16.083,16.976,2003532,0
2007-08-17,17.446,17.863,16.362,17.4,1070266,0
2007-08-20,17.779,18.614,17.722,18.371,881222,0
2007-08-21,18.238,18.268,17.876,18.107,568787,0
2007-08-22,18.286,18.764,18.12,18.63,843116,0
2007-08-23,18.704,18.764,18.315,18.452,703939,0
2007-08-24,18.371,18.918,18.315,18.888,774278,0
2007-08-27,18.888,18.941,18.673,18.833,432638,0
2007-08-28,18.78,18.792,17.868,18.071,793085,0
2007-08-29,18.322,18.488,17.984,18.488,395706,0
2007-08-30,18.452,19.026,18.228,18.846,575841,0
2007-08-31,19.172,19.27,18.818,19.129,404434,0
2007-09-04,19.347,19.347,18.967,19.234,356417,0
2007-09-05,19.18,19.274,18.988,19.049,321835,0
2007-09-06,19.138,19.298,18.918,19.071,327372,0
2007-09-07,18.854,19.12,18.736,18.924,439018,0
2007-09-10,18.824,18.918,18.015,18.43,471253,0
2007-09-11,19.12,19.185,18.78,19.138,815246,0
2007-09-12,19.27,19.537,18.918,19.537,728785,0
2007-09-13,19.597,19.688,19.263,19.43,601695,0
2007-09-14,19.459,19.656,19.387,19.466,473773,0
2007-09-17,19.441,19.592,19.084,19.494,487031,0
2007-09-18,19.633,19.656,19.331,19.613,428444,0
2007-09-19,19.688,19.758,19.217,19.489,781674,0
2007-09-20,19.251,19.494,19.002,19.065,355748,0
2007-09-21,19.336,19.688,19.22,19.645,316292,0
2007-09-24,19.688,19.693,19.477,19.609,389827,0
2007-09-25,19.709,19.709,19.412,19.567,307731,0
2007-09-26,19.771,19.806,19.406,19.477,354574,0
2007-09-27,19.477,19.609,19.27,19.359,289768,0
2007-09-28,19.508,19.656,19.402,19.597,291946,0
2007-10-01,19.548,19.688,19.324,19.406,367669,0
2007-10-02,19.359,19.508,19.092,19.12,459832,0
2007-10-03,19.163,19.24,18.591,18.667,505664,0
2007-10-04,18.764,18.764,18.054,18.55,848484,0
2007-10-05,18.608,18.871,18.484,18.854,374045,0
2007-10-08,19.06,19.15,18.792,19.06,306896,0
2007-10-09,19.071,19.251,19.02,19.065,443888,0
2007-10-10,19.129,19.64,19.06,19.563,499456,0
2007-10-11,19.717,19.717,19.071,19.263,730130,0
2007-10-12,19.185,19.609,19.158,19.541,329221,0
2007-10-15,19.541,19.656,19.366,19.459,452114,0
2007-10-16,19.508,19.556,19.27,19.402,259042,0
2007-10-17,19.331,19.519,18.833,19.304,422565,0
2007-10-18,19.18,19.508,19.129,19.472,398562,0
2007-10-19,19.531,19.537,19.129,19.191,425082,0
2007-10-22,18.918,19.12,18.727,19.12,441538,0
2007-10-23,19.18,19.501,18.764,19.007,567618,0
2007-10-24,19.049,19.245,18.841,19.138,365485,0
2007-10-25,19.351,19.351,18.935,19.06,344999,0
2007-10-26,19.339,19.359,18.899,19.211,465373,0
2007-10-29,18.465,19.172,18.179,18.692,1023422,0
2007-10-30,18.603,18.846,18.407,18.459,618318,0
2007-10-31,18.388,19.06,18.155,19.014,838917,0
2007-11-01,18.881,19.036,18.506,18.556,465207,0
2007-11-02,18.913,18.913,18.197,18.478,389324,0
2007-11-05,18.168,18.168,17.304,17.894,1022807,0
2007-11-06,17.888,18.054,17.578,17.822,865609,0
2007-11-07,17.846,17.846,17.125,17.185,545960,0
2007-11-08,17.071,17.096,15.82,16.605,1298502,0
2007-11-09,16.605,16.605,16.083,16.26,520064,0
2007-11-12,16.458,16.661,16.142,16.458,602869,0
2007-11-13,16.666,18.293,16.487,18.183,1144888,0
2007-11-14,18.183,18.524,17.453,17.6,608909,0
2007-11-15,17.264,17.964,17.264,17.537,434149,0
2007-11-16,17.483,17.929,17.025,17.38,442718,0
2007-11-19,17.524,17.524,16.527,16.629,488583,0
2007-11-20,16.62,16.843,16.344,16.487,362463,0
2007-11-21,16.439,16.439,15.28,15.654,1030747,0
2007-11-23,16.021,16.083,15.739,15.779,250632,0
2007-11-26,15.971,16.083,15.022,15.033,619024,0
2007-11-27,15.101,16.064,15.04,16,636448,0
2007-11-28,15.962,17.03,15.962,16.774,544058,0
2007-11-29,17.125,17.268,16.595,16.625,398423,0
2007-11-30,16.679,17.268,16.575,16.707,386357,0
2007-12-03,16.514,16.707,16.25,16.304,322653,0
2007-12-04,16.2,16.2,15.875,15.904,328253,0
2007-12-05,16.129,16.212,15.487,15.771,465879,0
2007-12-06,15.572,15.762,15.334,15.762,609666,0
2007-12-07,15.535,15.856,15.535,15.771,465215,0
2007-12-10,15.971,16.379,15.546,16.12,396237,0
2007-12-11,16.083,16.494,15.637,15.696,326558,0
2007-12-12,16.098,16.386,15.487,15.607,439187,0
2007-12-13,15.607,15.607,15.01,15.104,404106,0
2007-12-14,15.01,15.17,14.831,15.065,564301,0
2007-12-17,15.134,15.134,14.02,14.26,1052815,0
2007-12-18,14.283,15.04,14.283,14.932,621127,0
2007-12-19,15.165,15.165,14.619,14.683,693991,0
2007-12-20,14.564,14.766,14.087,14.308,555199,0
2007-12-21,14.445,14.726,14.373,14.648,694706,0
2007-12-24,14.705,14.88,14.457,14.533,318475,0
2007-12-26,14.504,14.891,14.504,14.802,530179,0
2007-12-27,14.887,14.887,14.504,14.643,500988,0
2007-12-28,14.521,14.771,14.035,14.146,827900,0
2007-12-31,14.005,14.643,13.999,14.585,837773,0
2008-01-02,14.635,14.755,14.42,14.545,351168,0
2008-01-03,14.726,15.065,14.582,14.897,433771,0
2008-01-04,15.285,15.285,14.308,14.94,1042731,0
2008-01-07,14.819,15.546,14.701,15.456,729259,0
2008-01-08,15.37,15.784,14.945,15.077,617288,0
2008-01-09,15.051,15.792,15.051,15.744,984078,0
2008-01-10,15.754,16.208,15.677,15.856,846636,0
2008-01-11,16.232,16.648,16.232,16.416,810325,0
2008-01-14,16.386,16.679,16.273,16.338,969297,0
2008-01-15,16.123,16.379,15.684,15.844,480497,0
2008-01-16,15.564,15.933,15.476,15.831,855296,0
2008-01-17,16.076,16.232,15.248,15.348,560568,0
2008-01-18,15.348,15.808,15.348,15.637,388483,0
2008-01-22,14.981,15.601,14.887,15.601,693126,0
2008-01-23,15.493,16.5,15.28,16.476,1250111,0
2008-01-24,16.333,16.558,16.219,16.362,904813,0
2008-01-25,16.481,16.827,16.468,16.543,515918,0
2008-01-28,16.84,17.03,16.379,16.964,452338,0
2008-01-29,16.976,17.477,16.976,17.272,611604,0
2008-01-30,17.334,17.863,17.166,17.655,661111,0
2008-01-31,17.755,18.078,17.424,17.953,670510,0
2008-02-01,18.183,18.704,17.779,18.704,701136,0
2008-02-04,18.704,18.704,17.5,17.668,617099,0
2008-02-05,17.59,17.608,17.279,17.326,467242,0
2008-02-06,17.356,17.655,17.256,17.416,378002,0
2008-02-07,17.272,17.446,17.133,17.392,286862,0
2008-02-08,17.034,17.618,17.034,17.293,273065,0
2008-02-11,17.308,17.424,17.119,17.119,322238,0
2008-02-12,17.386,17.769,17.135,17.453,405805,0
2008-02-13,17.446,17.585,17.287,17.565,239454,0
2008-02-14,17.677,17.988,17.41,17.457,557091,0
2008-02-15,17.533,17.786,17.392,17.495,339294,0
2008-02-19,18.697,18.697,17.133,17.434,503626,0
2008-02-20,17.38,17.572,16.736,17.489,529483,0
2008-02-21,17.828,17.863,17.37,17.524,420425,0
2008-02-22,17.5,17.524,16.864,17.298,263563,0
2008-02-25,17.416,17.416,17.064,17.279,290435,0
2008-02-26,17.209,17.786,17.209,17.673,413228,0
2008-02-27,17.272,17.809,17.272,17.5,451611,0
2008-02-28,17.453,17.537,17.392,17.509,223165,0
2008-02-29,17.429,17.477,16.767,17.019,374475,0
2008-03-03,17.064,17.089,16.774,16.982,228233,0
2008-03-04,16.743,16.929,16.691,16.827,287754,0
2008-03-05,16.84,17.034,16.691,16.941,280198,0
2008-03-06,16.874,16.879,16.679,16.714,332526,0
2008-03-07,16.672,16.786,16.514,16.547,262617,0
2008-03-10,16.521,16.558,15.986,16.129,1088118,0
2008-03-11,16.239,16.661,16.083,16.284,395450,0
2008-03-12,16.154,16.239,15.993,16.09,380918,0
2008-03-13,15.816,16.5,15.816,16.28,348911,0
2008-03-14,16.298,16.315,15.986,16.148,370352,0
2008-03-17,15.986,16.123,15.808,15.831,550411,0
2008-03-18,15.792,16.439,15.792,16.083,368826,0
2008-03-19,16.021,16.184,15.808,15.825,222424,0
2008-03-20,15.808,16.555,15.784,16.487,370435,0
2008-03-24,16.439,17.209,16.439,16.575,710479,0
2008-03-25,16.5,17.162,16.308,16.893,430374,0
2008-03-26,16.714,17.209,16.605,16.702,312264,0
2008-03-27,16.929,17.019,16.702,16.78,225631,0
2008-03-28,16.941,17.346,16.743,17.096,776325,0
2008-03-31,17.064,17.272,16.97,16.97,531039,0
2008-04-01,16.976,17.308,16.887,17.034,440696,0
2008-04-02,17.112,17.356,17.025,17.287,293131,0
2008-04-03,17.268,17.272,17.019,17.237,245259,0
2008-04-04,17.112,17.272,17.112,17.228,226051,0
2008-04-07,17.05,17.05,16.527,16.714,784609,0
2008-04-08,17.112,17.119,16.714,16.859,756990,0
2008-04-09,16.941,16.947,16.595,16.733,512393,0
2008-04-10,16.679,16.76,16.245,16.379,981786,0
2008-04-11,16.245,16.308,15.744,15.767,6590222,0
2008-04-14,15.784,15.971,15.784,15.899,995371,0
2008-04-15,15.802,16.142,15.802,16.083,1093794,0
2008-04-16,16.177,16.284,16.054,16.173,1258309,0
2008-04-17,16.148,16.173,15.933,16.166,611486,0
2008-04-18,16.338,16.338,15.922,16.059,1060020,0
2008-04-21,15.93,16.173,15.831,15.909,669209,0
2008-04-22,16.034,16.232,15.933,15.986,1053854,0
2008-04-23,15.976,16.083,15.856,15.986,552686,0
2008-04-24,15.981,16.076,15.922,15.962,500167,0
2008-04-25,15.909,16.107,15.883,16.04,496107,0
2008-04-28,15.862,16.012,15.577,15.762,1177521,0
2008-04-29,15.816,16.113,15.701,15.868,1022524,0
2008-04-30,15.856,15.868,15.552,15.831,720806,0
2008-05-01,16.076,16.232,15.706,16.154,543817,0
2008-05-02,16.064,16.514,16.064,16.386,911650,0
2008-05-05,16.267,16.494,16.129,16.135,533227,0
2008-05-06,16.028,16.672,16.028,16.514,647882,0
2008-05-07,16.629,16.629,16.416,16.5,476043,0
2008-05-08,16.62,16.62,16.326,16.416,262119,0
2008-05-09,16.338,16.476,16.26,16.352,176406,0
2008-05-12,16.344,16.487,16.25,16.487,322732,0
2008-05-13,16.613,16.661,16.446,16.601,342736,0
2008-05-14,16.565,16.565,16.232,16.375,373178,0
2008-05-15,16.304,16.601,16.239,16.412,472552,0
2008-05-16,16.421,16.458,16.26,16.446,343910,0
2008-05-19,16.392,16.797,16.267,16.29,477634,0
2008-05-20,16.142,16.421,16.021,16.208,543074,0
2008-05-21,16.19,16.375,15.962,16.148,696239,0
2008-05-22,16.048,16.076,15.641,15.856,828866,0
2008-05-23,15.825,15.839,15.552,15.637,449870,0
2008-05-27,15.594,15.739,15.308,15.725,741526,0
2008-05-28,15.909,15.971,15.577,15.802,604846,0
2008-05-29,16.04,16.142,15.951,16.006,471772,0
2008-05-30,16.09,16.253,15.976,16.076,371709,0
2008-06-02,16.2,16.2,15.792,16.016,650639,0
2008-06-03,15.986,16.069,15.744,15.779,750253,0
2008-06-04,15.725,15.771,15.546,15.558,371172,0
2008-06-05,15.552,15.624,15.265,15.577,501546,0
2008-06-06,15.696,15.696,14.891,14.932,1240026,0
2008-06-09,14.932,14.998,14.831,14.891,511302,0
2008-06-10,14.827,14.843,14.592,14.726,997908,0
2008-06-11,14.613,14.663,14.122,14.25,1031841,0
2008-06-12,14.213,14.405,14.137,14.228,525491,0
2008-06-13,14.308,14.627,14.296,14.453,662564,0
2008-06-16,14.473,14.683,14.405,14.453,351079,0
2008-06-17,14.541,15.583,14.541,15.262,1500245,0
2008-06-18,15.159,15.308,14.862,14.908,548552,0
2008-06-19,14.891,15.285,14.873,15.119,458563,0
2008-06-20,15.19,15.22,14.951,15.155,547607,0
2008-06-23,15.391,15.397,14.802,14.812,339606,0
2008-06-24,15.241,15.241,14.303,14.35,742657,0
2008-06-25,14.25,14.677,14.25,14.48,549263,0
2008-06-26,14.272,14.648,14.272,14.373,250169,0
2008-06-27,14.38,14.414,14.153,14.25,472570,0
2008-06-30,14.29,14.38,14.062,14.308,379193,0
2008-07-01,14.137,14.189,13.939,14.137,568603,0
2008-07-02,14.153,14.153,13.569,13.717,638611,0
2008-07-03,13.694,13.824,13.431,13.591,265254,0
2008-07-07,14.29,14.29,13.331,13.477,764711,0
2008-07-08,13.653,13.891,13.327,13.781,604374,0
2008-07-09,13.878,14.137,13.641,13.723,404040,0
2008-07-10,13.701,13.753,13.403,13.449,366678,0
2008-07-11,13.403,13.689,13.17,13.641,459347,0
2008-07-14,13.582,13.753,13.509,13.641,450561,0
2008-07-15,13.499,13.701,13.372,13.424,771232,0
2008-07-16,13.456,13.701,13.289,13.659,723799,0
2008-07-17,13.647,14.26,13.647,13.944,523873,0
2008-07-18,13.906,14.296,13.885,14.076,455781,0
2008-07-21,14.218,14.445,13.999,14.122,405601,0
2008-07-22,13.999,14.356,13.778,14.265,384814,0
2008-07-23,14.325,14.831,14.207,14.521,476272,0
2008-07-24,14.635,14.635,13.787,13.962,451734,0
2008-07-25,14.092,14.2,13.787,13.872,345111,0
2008-07-28,13.796,13.999,13.415,13.617,489673,0
2008-07-29,13.617,13.801,13.439,13.575,550424,0
2008-07-30,13.582,13.585,12.896,12.972,894854,0
2008-07-31,13.253,14.457,13.225,14.163,1361154,0
2008-08-01,14.116,14.613,13.957,14.296,1060874,0
2008-08-04,14.236,14.396,13.849,13.913,569116,0
2008-08-05,14.087,14.146,13.591,13.831,519566,0
2008-08-06,13.939,13.939,13.634,13.742,354935,0
2008-08-07,13.641,13.641,13.283,13.378,313486,0
2008-08-08,13.378,13.861,13.378,13.773,537697,0
2008-08-11,13.634,13.906,13.599,13.842,558533,0
2008-08-12,13.878,14.384,13.831,14.283,529264,0
2008-08-13,14.356,15.13,14.176,14.897,1208806,0
2008-08-14,15.01,15.481,14.928,15.262,928149,0
2008-08-15,15.29,15.338,15.046,15.134,416464,0
2008-08-18,15.308,15.696,15.178,15.265,657849,0
2008-08-19,15.185,15.237,14.928,15.119,348130,0
2008-08-20,15.015,15.44,15.015,15.231,443730,0
2008-08-21,14.94,15.362,14.598,15.155,597889,0
2008-08-22,15.081,15.386,15.004,15.207,304480,0
2008-08-25,15.155,15.355,15.015,15.101,179978,0
2008-08-26,14.987,15.14,14.88,14.908,281558,0
2008-08-27,14.887,14.981,14.635,14.891,317962,0
2008-08-28,14.887,14.974,14.648,14.928,379431,0
2008-08-29,14.928,14.928,14.726,14.819,126732,0
2008-09-02,14.855,14.932,14.384,14.558,405874,0
2008-09-03,14.42,14.677,14.25,14.308,405094,0
2008-09-04,14.368,14.396,14.058,14.228,404681,0
2008-09-05,14.368,14.368,13.391,13.585,948972,0
2008-09-08,13.641,13.796,13.343,13.439,661353,0
2008-09-09,13.456,13.54,12.908,12.964,503280,0
2008-09-10,12.937,13.484,12.896,13.403,646601,0
2008-09-11,13.372,13.82,13.122,13.689,515710,0
2008-09-12,13.891,14.571,13.653,14.04,714432,0
2008-09-15,13.669,14.058,13.403,13.867,661320,0
2008-09-16,13.546,13.867,13.305,13.477,934673,0
2008-09-17,13.283,13.367,11.913,12.51,1185937,0
2008-09-18,13.338,13.338,12.033,13.032,863092,0
2008-09-19,13.629,13.906,13.546,13.61,562480,0
2008-09-22,13.528,13.528,12.877,13.122,310622,0
2008-09-23,12.947,13.049,12.348,12.563,514723,0
2008-09-24,12.495,12.788,12.274,12.682,264338,0
2008-09-25,12.588,12.725,12.51,12.51,258642,0
2008-09-26,12.489,12.555,11.711,11.913,717502,0
2008-09-29,11.913,11.913,10.787,10.887,882429,0
2008-09-30,10.818,11.192,10.662,10.775,757032,0
2008-10-01,10.662,10.717,10.22,10.346,727878,0
2008-10-02,10.52,10.644,9.708,9.949,739984,0
2008-10-03,9.964,10.465,9.964,10.133,630811,0
2008-10-06,10.066,10.066,8.3256,9.0231,1670519,0
2008-10-07,9.0231,9.591,8.6657,8.8173,863930,0
2008-10-08,8.9345,8.9345,7.19,8.6196,1804915,0
2008-10-09,8.6196,8.9345,7.4454,7.6061,1027986,0
2008-10-10,7.4105,7.737,5.6586,6.8017,1422506,0
2008-10-13,7.4815,8.1429,7.1174,7.7251,751203,0
2008-10-14,8.0463,8.6913,7.9167,8.2851,967487,0
2008-10-15,8.3108,8.3108,7.1597,7.392,560579,0
2008-10-16,7.1659,7.5175,6.8203,7.3329,616248,0
2008-10-17,7.153,7.8807,7.0046,7.8624,802791,0
2008-10-20,8.0406,8.3394,7.9225,8.0708,566239,0
2008-10-21,8.0406,8.0945,7.7139,7.8021,463321,0
2008-10-22,7.5592,7.5951,6.927,7.0347,465091,0
2008-10-23,7.0937,7.1781,6.3674,6.4388,617412,0
2008-10-24,5.8314,6.4568,5.8314,6.3737,524057,0
2008-10-27,6.5223,6.5522,6.1531,6.2307,557893,0
2008-10-28,6.3737,6.4388,5.3013,5.367,1151586,0
2008-10-29,5.3368,6.0458,5.3368,5.718,2204151,0
2008-10-30,6.1112,6.3261,5.8016,6.3078,798659,0
2008-10-31,6.9333,6.9333,6.3737,6.8854,1611789,0
2008-11-03,6.9989,7.7434,6.9872,7.2488,1003063,0
2008-11-04,7.7852,7.8021,7.3568,7.4628,596156,0
2008-11-05,7.6667,7.6667,6.8203,6.8325,586207,0
2008-11-06,6.7009,6.7788,5.9804,6.2009,597115,0
2008-11-07,6.2009,6.3261,5.9565,6.0817,355816,0
2008-11-10,6.159,6.314,5.9089,6.0516,536710,0
2008-11-11,5.9565,6.1232,5.6705,5.8729,638689,0
2008-11-12,5.6586,5.736,4.9439,5.0333,959340,0
2008-11-13,4.9737,5.2179,4.6342,5.0809,1109266,0
2008-11-14,5.0512,5.1821,4.9142,4.9261,917616,0
2008-11-17,5.3013,5.3013,4.7653,4.7888,702675,0
2008-11-18,4.7351,4.7591,4.4077,4.4971,699226,0
2008-11-19,4.5926,4.6519,4.1279,4.1755,1368661,0
2008-11-20,4.0921,4.1101,3.3713,3.4072,2126460,0
2008-11-21,3.425,3.6692,2.603,2.6924,2528159,0
2008-11-24,3.0318,3.2166,2.7995,3.0854,2651391,0
2008-11-25,3.1867,3.9968,3.1332,3.9788,1568750,0
2008-11-26,3.7884,4.1815,3.7288,3.9134,1791868,0
2008-11-28,3.9908,4.4195,3.9196,4.4195,603361,0
2008-12-01,4.7711,4.7711,3.4668,3.4964,1161482,0
2008-12-02,3.5858,3.8062,3.5084,3.675,1079419,0
2008-12-03,3.5739,3.9908,3.5441,3.9433,1156031,0
2008-12-04,3.9551,3.9673,3.5441,3.5858,1248484,0
2008-12-05,3.5142,3.7348,3.4309,3.6811,727821,0
2008-12-08,3.9014,4.807,3.8779,4.7295,1342911,0
2008-12-09,4.5687,5.3133,4.5687,5.2003,1328839,0
2008-12-10,5.8136,6.0158,5.367,5.7003,1540096,0
2008-12-11,5.4206,5.623,5.212,5.4501,1244286,0
2008-12-12,5.3013,5.7541,5.1524,5.6528,1084752,0
2008-12-15,5.5993,5.9745,5.0154,5.0927,1271805,0
2008-12-16,5.3133,5.367,4.9975,5.2418,1116486,0
2008-12-17,5.3013,5.6705,5.2776,5.5395,1641101,0
2008-12-18,5.48,5.7541,4.807,4.9855,1137128,0
2008-12-19,4.8665,5.0333,4.4913,4.5926,1479592,0
2008-12-22,4.5448,4.7054,4.2293,4.2945,890092,0
2008-12-23,4.1935,4.7176,4.1935,4.6165,691006,0
2008-12-24,4.777,4.8785,4.4377,4.4554,284519,0
2008-12-26,4.3901,4.7888,4.3901,4.7295,367957,0
2008-12-29,4.8369,4.9022,4.4315,4.4853,769349,0
2008-12-30,4.4255,4.8665,4.4255,4.8665,812869,0
2008-12-31,4.7412,5.3312,4.7412,5.2953,709031,0
2009-01-02,5.367,5.718,5.3133,5.5753,658284,0
2009-01-05,5.6348,6.1828,5.5217,5.9625,881135,0
2009-01-06,6.5286,6.5286,6.0516,6.4509,835032,0
2009-01-07,6.2721,6.2781,5.6408,5.6644,1156317,0
2009-01-08,5.6111,5.9206,5.474,5.6824,786674,0
2009-01-09,5.8195,6.4626,5.7302,6.0218,818926,0
2009-01-12,6.028,6.1472,5.2776,5.3786,1127590,0
2009-01-13,5.5395,5.7064,5.2776,5.647,518386,0
2009-01-14,6.0936,6.0936,5.1226,5.325,730243,0
2009-01-15,5.2893,5.5694,4.9142,5.3786,707595,0
2009-01-16,5.6644,5.7659,5.2418,5.6348,874629,0
2009-01-20,5.718,5.76,5.212,5.3013,1122136,0
2009-01-21,5.3548,5.7837,5.3548,5.7837,870297,0
2009-01-22,5.5516,5.8672,5.456,5.6824,794531,0
2009-01-23,5.7003,6.7724,5.5573,6.3196,1280234,0
2009-01-26,6.8262,7.1471,6.3737,7.0886,921740,0
2009-01-27,7.1005,7.5763,7.1005,7.392,1047979,0
2009-01-28,7.2134,7.7852,7.2134,7.7434,752600,0
2009-01-29,7.737,7.737,6.5522,6.6414,805910,0
2009-01-30,6.6118,6.7897,6.2543,6.3022,635197,0
2009-02-02,6.0697,6.3911,5.897,6.3911,461201,0
2009-02-03,6.731,6.731,6.3794,6.5462,980486,0
2009-02-04,6.731,6.7897,6.2067,6.3261,525824,0
2009-02-05,6.2605,6.731,6.2009,6.57,584947,0
2009-02-06,6.4509,6.7603,6.4091,6.731,868169,0
2009-02-09,6.8498,6.8498,6.6056,6.6895,1065006,0
2009-02-10,6.6414,6.8141,6.2246,6.4151,1131798,0
2009-02-11,6.3737,6.6414,6.2423,6.314,623673,0
2009-02-12,6.177,6.5522,5.927,6.5286,717054,0
2009-02-13,6.3557,6.5819,6.314,6.4033,463042,0
2009-02-17,6.1053,6.177,5.6884,5.7955,940810,0
2009-02-18,6.2185,6.2185,5.4979,5.6824,696700,0
2009-02-19,5.9149,6.4865,5.629,5.6944,828143,0
2009-02-20,5.5336,5.647,5.0451,5.3908,864026,0
2009-02-23,5.4265,5.7778,5.0628,5.0748,512799,0
2009-02-24,5.0628,5.6884,4.9439,5.5454,692924,0
2009-02-25,5.6052,5.6052,4.9617,5.2716,622351,0
2009-02-26,5.6944,5.6944,5.3073,5.3908,366799,0
2009-02-27,5.2834,5.5993,5.2003,5.5096,347312,0
2009-03-02,5.5336,5.5336,4.3782,4.6165,854689,0
2009-03-03,4.3065,5.0867,4.3065,4.7054,699527,0
2009-03-04,4.5982,5.48,4.5982,5.3727,632678,0
2009-03-05,5.4206,5.4206,4.5864,4.6581,771920,0
2009-03-06,4.5743,4.8546,4.4673,4.777,548126,0
2009-03-09,4.6939,5.0212,4.5926,4.5926,514457,0
2009-03-10,4.6462,5.1346,4.6282,4.9677,574394,0
2009-03-11,5.1585,5.3133,4.7711,4.8726,624502,0
2009-03-12,4.8369,5.2893,4.6817,5.2418,1197102,0
2009-03-13,5.4024,5.4024,5.0035,5.2418,326183,0
2009-03-16,5.3608,5.474,5.1286,5.2003,444480,0
2009-03-17,5.2834,5.3013,5.0333,5.1226,339792,0
2009-03-18,5.1226,5.3727,4.9914,5.3133,537810,0
2009-03-19,5.3786,5.7778,5.3193,5.3608,555996,0
2009-03-20,5.5812,5.5812,4.9737,4.98,534115,0
2009-03-23,5.2418,5.5933,5.1703,5.5573,836883,0
2009-03-24,5.3908,5.897,5.3133,5.6348,549063,0
2009-03-25,5.8432,5.9804,5.4321,5.6824,416095,0
2009-03-26,5.7778,6.165,5.7778,6.04,461427,0
2009-03-27,6.0458,6.1531,5.7478,5.9625,461722,0
2009-03-30,5.8075,5.8075,4.9737,5.0748,1113399,0
2009-03-31,5.2238,5.2238,4.8546,4.8963,784280,0
2009-04-01,4.8546,5.3608,4.7653,5.2179,768679,0
2009-04-02,5.4265,5.8016,5.3845,5.5636,835112,0
2009-04-03,5.5454,5.712,5.367,5.647,426027,0
2009-04-06,5.7064,5.7064,5.4265,5.5933,282952,0
2009-04-07,5.5395,5.5395,5.3608,5.4442,407475,0
2009-04-08,5.5993,5.7242,5.5158,5.623,365465,0
2009-04-09,5.7242,5.927,5.718,5.736,574605,0
2009-04-13,5.8016,5.8909,5.6884,5.7837,508342,0
2009-04-14,5.8492,5.9979,5.7242,5.9089,574385,0
2009-04-15,6.0458,6.2246,5.7718,5.897,633443,0
2009-04-16,5.9505,6.165,5.8432,6.0754,651062,0
2009-04-17,6.0754,6.5401,6.0754,6.433,743717,0
2009-04-20,6.433,6.433,5.9565,6.177,612536,0
2009-04-21,6.1948,6.5165,5.9389,6.4033,677858,0
2009-04-22,6.2543,6.9574,6.2009,6.6895,1040197,0
2009-04-23,6.9155,7.1471,6.57,6.8082,635097,0
2009-04-24,6.6236,6.6474,6.4033,6.4271,769160,0
2009-04-27,5.9923,6.5997,5.9923,6.433,731568,0
2009-04-28,5.5096,5.5993,3.9609,3.9908,18605463,0
2009-04-29,4.3422,4.3422,3.6929,3.9788,11788140,0
2009-04-30,4.1396,4.1935,3.848,3.9076,5437041,0
2009-05-01,4.0084,4.0266,3.9076,3.9729,2568128,0
2009-05-04,4.0505,4.2112,3.8541,4.2054,7071383,0
2009-05-05,4.2589,4.3901,4.1101,4.2648,3210468,0
2009-05-06,4.3185,4.3185,4.1396,4.1875,2309029,0
2009-05-07,4.2054,4.2351,3.9076,3.9847,2301696,0
2009-05-08,4.1159,4.1159,3.8657,3.8838,1856042,0
2009-05-11,3.8838,3.8838,3.6632,3.7586,2156545,0
2009-05-12,3.8956,3.8956,3.4727,3.5679,3152808,0
2009-05-13,3.4131,3.5025,3.3295,3.3415,2518229,0
2009-05-14,3.2879,3.6632,3.2879,3.6336,1824062,0
2009-05-15,3.6392,3.8002,3.5142,3.6096,955595,0
2009-05-18,3.5679,3.7467,3.5679,3.705,1167150,0
2009-05-19,3.7526,3.9433,3.699,3.9252,2085879,0
2009-05-20,3.9252,4.2589,3.9076,4.2351,3027224,0
2009-05-21,4.1515,4.1576,3.9312,4.0084,1883405,0
2009-05-22,4.0322,4.1875,3.937,4.0505,952773,0
2009-05-26,3.9847,4.1698,3.9673,4.1336,1236333,0
2009-05-27,4.1459,4.3185,4.0859,4.2293,1527851,0
2009-05-28,4.3005,4.3005,4.0683,4.271,1069130,0
2009-05-29,4.2233,4.3244,4.2233,4.3185,1035961,0
2009-06-01,4.4494,4.4913,4.3482,4.3958,1440508,0
2009-06-02,4.3719,4.4673,4.3185,4.3901,687392,0
2009-06-03,4.2887,4.2945,4.0505,4.1159,1276878,0
2009-06-04,4.104,4.2233,4.0505,4.1995,676469,0
2009-06-05,4.2351,4.2589,4.0322,4.0979,835138,0
2009-06-08,4.1219,4.1219,3.9312,3.9729,1007656,0
2009-06-09,4.0148,4.0859,3.9673,4.0028,879837,0
2009-06-10,4.104,4.2589,4.0799,4.241,1896649,0
2009-06-11,4.2531,4.4077,4.241,4.3661,1046058,0
2009-06-12,4.2945,4.3422,4.1396,4.3363,789316,0
2009-06-15,4.1935,4.3005,4.0859,4.1336,694083,0
2009-06-16,4.1396,4.2589,4.0028,4.0322,805739,0
2009-06-17,3.9673,4.0322,3.8422,3.9551,778089,0
2009-06-18,3.9014,3.9968,3.8598,3.9788,776588,0
2009-06-19,4.0148,4.1219,3.9551,4.0385,971639,0
2009-06-22,4.0207,4.0207,3.6336,3.6632,1078421,0
2009-06-23,3.7228,3.9014,3.6216,3.8422,787667,0
2009-06-24,3.8121,4.0028,3.8121,3.8838,446935,0
2009-06-25,3.8719,3.9076,3.7348,3.8002,602821,0
2009-06-26,3.705,3.8242,3.705,3.7823,460288,0
2009-06-29,3.8719,3.8719,3.7228,3.7288,437076,0
2009-06-30,3.8181,3.8181,3.6336,3.6632,533926,0
2009-07-01,3.705,3.8121,3.6632,3.7228,394494,0
2009-07-02,3.687,3.7228,3.6216,3.6216,512894,0
2009-07-06,3.5802,3.6096,3.4548,3.5025,738599,0
2009-07-07,3.5025,3.5142,3.3477,3.3893,725065,0
2009-07-08,3.4072,3.4072,3.0496,3.1211,1625188,0
2009-07-09,3.1628,3.4788,3.1332,3.4072,2121850,0
2009-07-10,3.3893,3.425,3.2226,3.425,534263,0
2009-07-13,3.4487,3.4788,3.3236,3.3654,545994,0
2009-07-14,3.3775,3.687,3.3295,3.6692,808362,0
2009-07-15,3.8779,3.8779,3.7109,3.7467,1061289,0
2009-07-16,3.7288,3.83,3.6929,3.7823,507633,0
2009-07-17,3.83,3.8541,3.675,3.7288,477694,0
2009-07-20,3.705,3.8657,3.705,3.83,732670,0
2009-07-21,3.8657,3.9014,3.6632,3.7467,669917,0
2009-07-22,3.7526,3.836,3.687,3.7645,486628,0
2009-07-23,3.8242,3.9609,3.7764,3.8838,857142,0
2009-07-24,3.8895,3.9609,3.7884,3.9196,511304,0
2009-07-27,3.9609,4.1698,3.9609,4.1698,889800,0
2009-07-28,4.1396,4.1698,4.0563,4.1698,549810,0
2009-07-29,4.1396,4.1698,3.9491,4.0322,1115985,0
2009-07-30,4.0921,4.2233,4.0505,4.1698,943479,0
2009-07-31,4.2112,4.2945,4.1698,4.2828,501377,0
2009-08-03,4.3244,4.3422,4.247,4.2828,857606,0
2009-08-04,4.2531,4.3185,4.2112,4.2945,346025,0
2009-08-05,4.271,4.3125,4.1515,4.2293,753718,0
2009-08-06,4.1935,4.3185,3.7764,3.7764,1964825,0
2009-08-07,3.9134,3.9433,3.699,3.7228,1217288,0
2009-08-10,3.8838,3.8838,3.7228,3.8121,506641,0
2009-08-11,3.8242,3.8541,3.699,3.7586,471567,0
2009-08-12,3.8242,3.8541,3.705,3.8062,476653,0
2009-08-13,3.8422,3.8719,3.7526,3.836,424941,0
2009-08-14,3.8121,3.8598,3.7586,3.8242,489601,0
2009-08-17,3.7228,3.7348,3.6096,3.7228,682924,0
2009-08-18,3.7228,3.9433,3.7228,3.7348,551381,0
2009-08-19,3.8121,3.8121,3.6512,3.7526,525817,0
2009-08-20,3.7348,3.848,3.705,3.848,608765,0
2009-08-21,3.8598,3.9014,3.7645,3.8598,701878,0
2009-08-24,3.9134,3.9433,3.7942,3.8657,804062,0
2009-08-25,3.8422,3.937,3.8422,3.9134,681447,0
2009-08-26,3.9196,3.9252,3.83,3.9014,489340,0
2009-08-27,3.8598,4.1576,3.8242,4.0623,871872,0
2009-08-28,4.1159,4.1336,4.0683,4.1336,502287,0
2009-08-31,4.0505,4.0799,3.9609,4.0322,510977,0
2009-09-01,4.0444,4.0683,3.9312,3.9491,594261,0
2009-09-02,3.9252,4.0444,3.8719,4.0322,567024,0
2009-09-03,4.0799,4.1396,4.0322,4.1336,505732,0
2009-09-04,4.1515,4.1755,4.1101,4.1755,602532,0
2009-09-08,4.2293,4.3482,4.1995,4.3363,629591,0
2009-09-09,4.3363,4.3782,4.1935,4.3244,703545,0
2009-09-10,4.3482,4.4792,4.3307,4.4734,799988,0
2009-09-11,4.4792,4.8426,4.4792,4.8188,1507938,0
2009-09-14,4.7888,5.1226,4.7117,5.0867,1204592,0
2009-09-15,5.194,5.3608,5.1226,5.2776,1448455,0
2009-09-16,5.3548,5.736,5.2598,5.6884,1737078,0
2009-09-17,6.0042,6.4626,5.8016,5.9443,2793164,0
2009-09-18,6.04,6.2363,5.7837,5.897,1715277,0
2009-09-21,5.8314,5.9505,5.5096,5.8729,1705646,0
2009-09-22,5.8909,6.1053,5.8372,6.0754,760515,0
2009-09-23,6.0936,6.0992,5.8672,5.8729,678506,0
2009-09-24,5.8852,6.0458,5.5276,5.5573,1079979,0
2009-09-25,5.5096,5.5096,5.1821,5.325,979733,0
2009-09-28,5.3845,5.6586,5.3368,5.5753,699655,0
2009-09-29,5.617,5.8136,5.5753,5.6824,419414,0
2009-09-30,5.718,5.7422,5.325,5.3312,1201781,0
2009-10-01,5.367,5.4206,5.1286,5.1644,590269,0
2009-10-02,5.0927,5.4265,4.9142,5.206,716662,0
2009-10-05,5.2179,5.3908,5.2179,5.367,399906,0
2009-10-06,5.5038,5.629,5.4265,5.5933,574718,0
2009-10-07,5.5158,5.6586,5.48,5.5336,348156,0
2009-10-08,5.5993,5.8672,5.5573,5.8492,511948,0
2009-10-09,5.8136,5.9389,5.6824,5.8613,367775,0
2009-10-12,5.8552,5.9389,5.629,5.6884,450296,0
2009-10-13,5.6644,5.7541,5.5694,5.6824,432062,0
2009-10-14,5.8552,5.9443,5.7478,5.9206,879662,0
2009-10-15,5.9206,6.0158,5.8372,5.9923,474882,0
2009-10-16,5.9443,6.0936,5.8492,5.927,423893,0
2009-10-19,6.0516,6.0754,5.9029,6.028,542845,0
2009-10-20,6.0936,6.0936,5.897,6.0101,470926,0
2009-10-21,5.9862,6.0637,5.8613,5.897,407769,0
2009-10-22,5.9149,5.9149,5.6824,5.76,602125,0
2009-10-23,5.7478,5.8492,5.5395,5.6052,416663,0
2009-10-26,5.6644,5.7837,5.3608,5.4146,523265,0
2009-10-27,5.4681,5.6408,5.3548,5.4442,415965,0
2009-10-28,5.4384,5.4979,5.1882,5.2953,722156,0
2009-10-29,5.4321,5.5276,5.2418,5.4321,413024,0
2009-10-30,5.4501,5.5038,5.1463,5.1585,602913,0
2009-11-02,5.212,5.2478,4.9022,5.0274,816846,0
2009-11-03,5.0035,5.3133,4.8546,5.2418,660581,0
2009-11-04,5.206,5.6528,4.9022,5.5096,644399,0
2009-11-05,5.3965,5.5933,5.3608,5.5395,437780,0
2009-11-06,5.474,5.6408,5.3908,5.5038,333161,0
2009-11-09,5.5636,5.623,5.4681,5.5812,356448,0
2009-11-10,5.5871,5.5871,5.48,5.5636,588137,0
2009-11-11,5.5454,5.647,5.5454,5.5993,579867,0
2009-11-12,5.647,5.6586,5.5454,5.5933,471482,0
2009-11-13,5.6644,5.6644,5.5217,5.5993,291727,0
2009-11-16,5.6348,5.7659,5.6052,5.6586,489585,0
2009-11-17,5.6586,5.8852,5.617,5.8372,1003764,0
2009-11-18,5.8909,5.8909,5.6884,5.7837,608119,0
2009-11-19,5.7778,5.8195,5.5573,5.5871,412327,0
2009-11-20,5.647,5.647,5.4501,5.5395,427351,0
2009-11-23,5.617,5.7778,5.3786,5.4265,652931,0
2009-11-24,5.4321,5.5516,5.3312,5.4206,362819,0
2009-11-25,5.48,5.617,5.3608,5.5933,341831,0
2009-11-27,5.474,5.5933,5.3908,5.5158,167629,0
2009-11-30,5.5096,5.5454,5.2834,5.4206,330392,0
2009-12-01,5.4858,5.5395,5.4384,5.4979,323758,0
2009-12-02,5.4442,5.5395,5.3786,5.5038,292304,0
2009-12-03,5.5395,5.6528,5.5038,5.5395,716190,0
2009-12-04,5.5812,5.6586,5.4024,5.48,322566,0
2009-12-07,5.462,5.48,5.3608,5.3965,320510,0
2009-12-08,5.3908,5.4206,5.2893,5.3133,256390,0
2009-12-09,5.3133,5.3432,5.1524,5.1882,435746,0
2009-12-10,5.2003,5.6586,5.1226,5.5158,1060667,0
2009-12-11,5.5516,5.5694,5.3965,5.456,439773,0
2009-12-14,5.5395,5.5694,5.4265,5.5636,326826,0
2009-12-15,5.492,5.5933,5.4206,5.4265,356012,0
2009-12-16,5.48,5.5336,5.4146,5.4384,261970,0
2009-12-17,5.3727,5.4442,5.3193,5.4321,273887,0
2009-12-18,5.3965,5.4501,5.3312,5.3608,527944,0
2009-12-21,5.3727,5.4146,5.2478,5.3965,437344,0
2009-12-22,5.3845,5.4501,5.3368,5.3727,524639,0
2009-12-23,5.3727,5.4501,5.3368,5.4321,555789,0
2009-12-24,5.4024,5.4442,5.3727,5.4024,142835,0
2009-12-28,5.3786,5.4501,5.3548,5.4384,426512,0
2009-12-29,5.4084,5.4858,5.4084,5.4501,273459,0
2009-12-30,5.4501,5.6528,5.4501,5.5038,514238,0
2009-12-31,5.5395,5.5395,5.462,5.492,212978,0
2010-01-04,5.5454,5.718,5.5217,5.712,480040,0
2010-01-05,5.7003,5.8195,5.7003,5.7778,573708,0
2010-01-06,5.8136,5.897,5.7778,5.8613,563163,0
2010-01-07,5.8552,5.8909,5.7778,5.8372,371483,0
2010-01-08,5.7778,6.1531,5.7778,6.1232,800226,0
2010-01-11,6.2067,6.3078,6.1112,6.2721,494563,0
2010-01-12,6.2543,6.4509,6.1531,6.1887,671204,0
2010-01-13,6.2543,6.2902,6.0458,6.159,344615,0
2010-01-14,6.2067,6.433,6.177,6.4151,577644,0
2010-01-15,6.3911,6.5223,6.1411,6.5223,575792,0
2010-01-19,6.433,6.7603,6.433,6.6118,730349,0
2010-01-20,6.6354,6.6474,6.4151,6.5401,444131,0
2010-01-21,6.4924,6.6414,6.3078,6.3973,727214,0
2010-01-22,6.314,6.4865,6.1411,6.4447,641955,0
2010-01-25,6.4687,6.5522,6.3496,6.4091,435320,0
2010-01-26,6.4626,6.5105,6.3496,6.4388,308088,0
2010-01-27,6.4151,6.719,6.2067,6.6952,817805,0
2010-01-28,6.7484,6.7669,6.3737,6.6713,451743,0
2010-01-29,6.6713,6.6895,6.1351,6.171,453331,0
2010-02-01,6.1887,6.2543,5.8016,5.9565,796032,0
2010-02-02,5.9389,6.2246,5.927,6.2127,513157,0
2010-02-03,6.3078,6.4808,6.2605,6.4033,651709,0
2010-02-04,6.4271,6.4271,6.0218,6.0754,421999,0
2010-02-05,6.0516,6.2423,5.7837,5.9443,536897,0
2010-02-08,6.04,6.04,5.8314,5.8729,234213,0
2010-02-09,5.9089,5.9565,5.7837,5.9089,284215,0
2010-02-10,5.8852,5.9029,5.7778,5.8195,443724,0
2010-02-11,5.76,5.9565,5.7541,5.9443,170680,0
2010-02-12,5.927,5.9565,5.8255,5.9327,161174,0
2010-02-16,5.9625,6.1053,5.9443,6.0992,252749,0
2010-02-17,6.0992,6.1351,5.927,6.028,304998,0
2010-02-18,6.0042,6.0992,5.927,6.0458,163756,0
2010-02-19,6.0936,6.1232,5.9327,6.0992,229047,0
2010-02-22,6.1351,6.165,5.9979,6.0101,261160,0
2010-02-23,5.9625,5.9979,5.8314,5.8672,290984,0
2010-02-24,5.927,6.04,5.879,5.9505,315844,0
2010-02-25,5.8195,6.0458,5.8136,6.028,197377,0
2010-02-26,6.028,6.1232,5.9206,6.0875,288196,0
2010-03-01,6.0754,6.1411,5.9923,6.0875,216814,0
2010-03-02,6.0637,6.1053,5.9443,6.028,314217,0
2010-03-03,6.0936,6.2067,5.9804,6.1472,362657,0
2010-03-04,6.0992,6.2009,5.9862,6.0817,291528,0
2010-03-05,6.0516,6.314,6.028,6.0875,268201,0
2010-03-08,6.1531,6.3078,6.1053,6.1948,415449,0
2010-03-09,6.1292,6.1351,6.0458,6.1053,254699,0
2010-03-10,6.1828,6.3316,6.1531,6.3316,341260,0
2010-03-11,6.2781,6.3737,6.2127,6.2781,326989,0
2010-03-12,6.296,6.3196,6.1411,6.2009,303526,0
2010-03-15,6.1948,6.3078,6.1292,6.296,429572,0
2010-03-16,6.1948,6.2423,5.9804,6.0101,780883,0
2010-03-17,5.9979,6.0992,5.9089,5.9684,613707,0
2010-03-18,5.9565,5.9923,5.897,5.9804,502845,0
2010-03-19,6.0101,6.1351,5.6944,6.1351,987945,0
2010-03-22,6.0579,6.1232,5.9149,5.9745,498831,0
2010-03-23,5.9565,6.0579,5.9327,6.0042,338750,0
2010-03-24,5.9565,6.1053,5.9565,6.0875,268444,0
2010-03-25,6.0992,6.1472,5.9565,5.9804,399698,0
2010-03-26,6.028,6.0458,5.9327,5.9979,352947,0
2010-03-29,5.9684,6.1053,5.9684,6.0817,427053,0
2010-03-30,6.0754,6.1175,6.0218,6.028,329056,0
2010-03-31,6.0042,6.0516,5.9565,5.9745,266416,0
2010-04-01,6.0458,6.1175,5.9862,6.0875,385800,0
2010-04-05,6.0936,6.1887,6.0637,6.177,639245,0
2010-04-06,6.1828,6.2543,6.159,6.2127,365442,0
2010-04-07,6.2127,6.2838,6.1112,6.2185,450198,0
2010-04-08,6.2009,6.2185,6.0992,6.159,359892,0
2010-04-09,6.1531,6.314,6.1232,6.314,421611,0
2010-04-12,6.2662,6.5522,6.2662,6.5223,608765,0
2010-04-13,6.5462,6.5462,6.3496,6.5223,437750,0
2010-04-14,6.5165,6.7009,6.4687,6.6895,536565,0
2010-04-15,6.7244,7.0287,6.6296,6.9394,658274,0
2010-04-16,6.9097,6.9394,6.7009,6.8854,429414,0
2010-04-19,6.7897,6.8377,6.7009,6.7367,324605,0
2010-04-20,6.7669,7.0886,6.7549,7.0826,350413,0
2010-04-21,7.0525,7.2316,6.862,6.8916,627304,0
2010-04-22,6.9097,7.2067,6.6895,7.2013,762092,0
2010-04-23,7.2316,7.673,7.2316,7.673,789229,0
2010-04-26,8.0766,8.2093,7.6465,7.7434,990583,0
2010-04-27,7.7548,7.8157,7.3505,7.3689,658617,0
2010-04-28,7.4988,7.4988,6.969,7.1719,1060085,0
2010-04-29,7.1781,7.3742,6.969,7.1719,1024903,0
2010-04-30,7.1471,7.2375,6.8377,6.9749,827498,0
2010-05-03,7.0287,7.2963,6.927,7.2067,537532,0
2010-05-04,7.0937,7.1365,6.8916,6.969,444132,0
2010-05-05,6.8325,6.9634,6.4984,6.57,642374,0
2010-05-06,6.5046,6.5641,5.9804,6.2902,1163916,0
2010-05-07,6.2902,6.3316,5.9923,6.04,689492,0
2010-05-10,6.4151,6.6895,6.3378,6.6474,705383,0
2010-05-11,6.6414,6.6533,6.433,6.4984,635470,0
2010-05-12,6.2902,6.7244,6.2838,6.6713,1306672,0
2010-05-13,6.743,6.9394,6.6177,6.7603,474384,0
2010-05-14,6.6832,6.6832,6.3614,6.4808,708547,0
2010-05-17,6.4626,6.5881,6.2127,6.433,508091,0
2010-05-18,6.5223,6.5462,6.2605,6.2902,434649,0
2010-05-19,6.2307,6.3378,6.0042,6.1411,718964,0
2010-05-20,6.0158,6.04,5.6824,5.736,789788,0
2010-05-21,5.629,5.9804,5.5395,5.9625,657782,0
2010-05-24,5.9029,6.0458,5.897,5.9443,264427,0
2010-05-25,5.7955,5.879,5.5993,5.8672,555656,0
2010-05-26,5.9206,6.2185,5.9149,6.0936,634749,0
2010-05-27,6.3911,6.5165,6.2838,6.4865,392835,0
2010-05-28,6.4984,6.5105,6.2781,6.3674,336943,0
2010-06-01,6.2543,6.3436,6.0516,6.0754,388782,0
2010-06-02,6.2246,6.4984,6.1292,6.4746,442804,0
2010-06-03,6.5462,6.6177,6.2485,6.4626,363014,0
2010-06-04,6.2423,6.433,6.1292,6.177,313484,0
2010-06-07,6.4687,6.4687,6.0817,6.1531,589960,0
2010-06-08,6.5462,6.5462,5.9923,6.3261,532327,0
2010-06-09,6.4808,6.4808,6.2662,6.3196,469261,0
2010-06-10,6.4626,6.5819,6.3674,6.5641,382147,0
2010-06-11,6.6118,6.8017,6.4924,6.7897,456706,0
2010-06-14,6.7962,6.9749,6.6713,6.719,413150,0
2010-06-15,6.8203,7.1471,6.7788,7.13,626229,0
2010-06-16,6.9938,7.1057,6.7724,6.7962,473646,0
2010-06-17,6.8797,6.9038,6.6594,6.731,274843,0
2010-06-18,6.6895,6.8203,6.6895,6.7788,190958,0
2010-06-21,6.9938,7.0576,6.8563,6.8973,346203,0
2010-06-22,6.9097,6.9634,6.6414,6.6713,388766,0
2010-06-23,6.731,6.731,6.5522,6.6354,218172,0
2010-06-24,6.7244,6.7244,6.433,6.4568,263960,0
2010-06-25,6.4388,6.5522,6.3737,6.3853,335665,0
2010-06-28,6.4091,6.4984,6.3378,6.3973,300189,0
2010-06-29,6.2543,6.296,6.0338,6.2363,512105,0
2010-06-30,6.1862,6.3186,5.9577,5.9577,457722,0
2010-07-01,5.9625,6.0218,5.76,5.8255,558819,0
2010-07-02,5.927,6.0158,5.76,5.7955,324389,0
2010-07-06,5.8075,5.9565,5.6586,5.718,600388,0
2010-07-07,5.7478,5.9206,5.7003,5.9206,318410,0
2010-07-08,5.9565,6.1411,5.8432,5.9625,553012,0
2010-07-09,5.927,6.0338,5.927,6.0338,191926,0
2010-07-12,6.0579,6.0875,5.9389,5.9862,343962,0
2010-07-13,6.0875,6.0875,5.9625,5.9862,462032,0
2010-07-14,6.0158,6.165,5.9565,6.04,595566,0
2010-07-15,6.0516,6.0697,5.9565,6.0458,422120,0
2010-07-16,6.0101,6.0579,5.8314,5.8492,530653,0
2010-07-19,5.8432,5.9029,5.6408,5.6944,592276,0
2010-07-20,5.6705,5.9684,5.629,5.9625,441096,0
2010-07-21,5.9625,6.1472,5.8852,6.0754,489814,0
2010-07-22,6.1112,6.2307,6.1112,6.159,342199,0
2010-07-23,6.1351,6.314,6.1351,6.2605,268559,0
2010-07-26,6.3022,6.3853,6.2246,6.2902,234088,0
2010-07-27,6.3316,6.5937,6.3316,6.5522,611600,0
2010-07-28,6.6414,6.6414,6.296,6.4271,351344,0
2010-07-29,6.5344,6.7244,6.5105,6.6654,457331,0
2010-07-30,6.6056,6.7603,6.5762,6.719,374593,0
2010-08-02,6.8741,6.9333,6.7897,6.9219,408127,0
2010-08-03,6.951,6.951,6.731,6.862,261071,0
2010-08-04,6.9097,6.9459,6.731,6.862,323458,0
2010-08-05,6.7127,6.719,6.5105,6.6354,326062,0
2010-08-06,6.5401,6.5881,6.4447,6.5286,283640,0
2010-08-09,6.5401,6.6236,6.5105,6.5819,194252,0
2010-08-10,6.4568,6.5522,6.3911,6.4746,266500,0
2010-08-11,6.3557,6.3614,6.159,6.2543,512592,0
2010-08-12,6.171,6.3436,6.1351,6.3196,277783,0
2010-08-13,6.314,6.3261,6.1948,6.2127,204675,0
2010-08-16,6.2009,6.2721,6.1411,6.171,232044,0
2010-08-17,6.2307,6.4808,6.2307,6.4271,346390,0
2010-08-18,6.4091,6.4447,6.2838,6.4211,197119,0
2010-08-19,6.4033,6.5223,6.3911,6.4865,454612,0
2010-08-20,6.433,6.5046,6.3496,6.4984,588895,0
2010-08-23,6.5105,6.6594,6.4687,6.5581,337588,0
2010-08-24,6.5819,6.5819,6.4091,6.4746,556116,0
2010-08-25,6.4388,6.5762,6.3911,6.5762,330679,0
2010-08-26,6.6414,6.6654,6.4271,6.4447,270359,0
2010-08-27,6.4626,6.7071,6.4626,6.6414,293896,0
2010-08-30,6.7244,6.7484,6.5165,6.5522,245282,0
2010-08-31,6.4511,6.7336,6.3487,6.6858,506867,0
2010-09-01,6.7367,6.8377,6.5819,6.6177,452777,0
2010-09-02,6.6654,6.6713,6.5286,6.5997,329152,0
2010-09-03,6.6713,6.7724,6.6414,6.6594,314052,0
2010-09-07,6.6414,6.6594,6.5344,6.5522,297488,0
2010-09-08,6.6056,6.8377,6.5522,6.6895,573433,0
2010-09-09,6.8141,6.8498,6.7009,6.7603,296714,0
2010-09-10,6.7669,6.7897,6.6594,6.7724,224399,0
2010-09-13,6.9155,6.9872,6.8325,6.9872,388807,0
2010-09-14,6.9813,7.0826,6.862,7.011,305697,0
2010-09-15,7.0711,7.2067,7.0406,7.1944,371721,0
2010-09-16,7.2134,7.3505,7.1781,7.3383,556206,0
2010-09-17,7.3568,7.3568,7.124,7.2316,368001,0
2010-09-20,7.2375,7.3435,7.1471,7.1781,252054,0
2010-09-21,7.1057,7.2255,7.0886,7.1719,304762,0
2010-09-22,7.2375,7.3152,7.0347,7.0711,411991,0
2010-09-23,7.0163,7.0576,6.9574,7.011,305553,0
2010-09-24,7.0525,7.1116,6.951,7.0464,372062,0
2010-09-27,7.0406,7.1174,7.0046,7.0525,490379,0
2010-09-28,7.1116,7.1597,7.011,7.1425,285898,0
2010-09-29,7.1597,7.2963,7.1471,7.2905,312235,0
2010-09-30,7.3435,7.4344,7.1944,7.3505,369533,0
2010-10-01,7.3383,7.5229,7.3383,7.4454,396362,0
2010-10-04,7.4697,7.5592,7.2963,7.3215,399759,0
2010-10-05,7.3568,7.7204,7.3329,7.7082,606262,0
2010-10-06,7.6833,7.7852,7.6371,7.7852,418128,0
2010-10-07,7.7908,7.9101,7.6833,7.8673,477290,0
2010-10-08,7.8673,8.1598,7.8673,8.0356,684198,0
2010-10-11,8.0825,8.1538,7.9936,8.0044,372669,0
2010-10-12,7.9936,7.9936,7.6954,7.8215,722654,0
2010-10-13,7.8387,8.0179,7.8215,7.9635,359940,0
2010-10-14,7.9528,7.9995,7.8215,7.893,248435,0
2010-10-15,7.9635,8.0406,7.8624,8.0179,364423,0
2010-10-18,8.0356,8.101,7.9528,8.0945,284240,0
2010-10-19,7.9995,8.0766,7.7434,7.7611,410586,0
2010-10-20,7.7973,8.0356,7.7973,8.0044,450338,0
2010-10-21,8.0708,8.0885,7.8807,7.9274,329576,0
2010-10-22,7.977,8.5008,7.977,8.4656,903971,0
2010-10-25,8.6842,8.7311,8.4292,8.4699,897582,0
2010-10-26,8.4292,8.7513,8.3394,8.6657,753435,0
2010-10-27,8.7969,8.9647,8.262,8.3256,1522289,0
2010-10-28,8.1136,8.3685,7.875,7.9692,1502354,0
2010-10-29,7.7795,8.0413,7.7795,8.0238,316924,0
2010-11-01,8.0406,8.1186,7.982,8.0044,370394,0
2010-11-02,8.1079,8.1488,7.9455,8.0825,639723,0
2010-11-03,8.0584,8.1136,7.9167,8.0297,385283,0
2010-11-04,8.1488,8.1836,8.0945,8.1538,537677,0
2010-11-05,8.1672,8.2732,8.101,8.1538,365211,0
2010-11-08,8.1186,8.2198,8.0463,8.1538,478241,0
2010-11-09,8.1836,8.1836,7.7139,7.7611,634066,0
2010-11-10,7.7611,7.9225,7.6884,7.8862,447668,0
2010-11-11,7.8624,7.9455,7.7668,7.8988,632488,0
2010-11-12,7.8436,7.8624,7.6833,7.7251,424988,0
2010-11-15,7.982,7.9995,7.7668,7.8021,328931,0
2010-11-16,7.7434,7.7434,7.392,7.5889,618453,0
2010-11-17,7.6417,7.7548,7.5834,7.6778,257038,0
2010-11-18,7.7795,7.8215,7.7082,7.7251,311057,0
2010-11-19,7.6884,7.7973,7.6537,7.7434,291790,0
2010-11-22,7.6954,7.8021,7.673,7.7908,347994,0
2010-11-23,7.7491,7.7611,7.6371,7.7251,385183,0
2010-11-24,7.7548,7.8021,7.7204,7.7973,237632,0
2010-11-26,7.7908,7.7908,7.6954,7.7308,91314,0
2010-11-29,7.6833,7.7611,7.6537,7.7204,320406,0
2010-11-30,7.6537,7.7204,7.4684,7.5522,495677,0
2010-12-01,7.6371,7.737,7.4454,7.5528,538366,0
2010-12-02,7.5473,7.5637,7.4628,7.5284,533125,0
2010-12-03,7.487,7.8273,7.4815,7.7973,325024,0
2010-12-06,7.7548,7.7908,7.6113,7.6537,232356,0
2010-12-07,7.7308,7.7611,7.5339,7.5763,507377,0
2010-12-08,7.5637,7.5637,7.4628,7.4697,213131,0
2010-12-09,7.487,7.5592,7.4042,7.4281,229413,0
2010-12-10,7.4574,7.5339,7.4212,7.4281,216636,0
2010-12-13,7.4212,7.476,7.2549,7.2608,637583,0
2010-12-14,7.2738,7.392,7.0826,7.3796,685635,0
2010-12-15,7.3383,7.4344,7.2608,7.2738,298432,0
2010-12-16,7.2608,7.3568,7.1471,7.2488,430598,0
2010-12-17,7.2905,7.3022,7.2067,7.3022,218224,0
2010-12-20,7.3022,7.5059,7.2798,7.487,498939,0
2010-12-21,7.4454,7.5701,7.3796,7.5592,388533,0
2010-12-22,7.5637,7.6601,7.5229,7.6601,273393,0
2010-12-23,7.6601,7.673,7.5637,7.5763,182879,0
2010-12-27,7.5473,7.5637,7.4628,7.5284,194096,0
2010-12-28,7.5339,7.5411,7.4454,7.5114,182115,0
2010-12-29,7.5339,7.5763,7.4807,7.498,221987,0
2010-12-30,7.5042,7.6006,7.3836,7.4611,237298,0
2010-12-31,7.3635,7.4183,7.3267,7.4003,206625,0
2011-01-03,7.4697,7.8436,7.4628,7.7668,461625,0
2011-01-04,7.7973,7.8273,7.6465,7.7548,301794,0
2011-01-05,7.8567,8.4292,7.8021,8.1488,955207,0
2011-01-06,8.1723,8.262,8.101,8.1429,442246,0
2011-01-07,8.1598,8.3323,8.1136,8.2972,457809,0
2011-01-10,8.2681,8.3987,8.249,8.3462,432800,0
2011-01-11,8.4523,8.5656,8.3513,8.4292,471459,0
2011-01-12,8.4656,8.7018,8.4656,8.5958,546590,0
2011-01-13,8.6488,8.7018,8.4939,8.5177,321613,0
2011-01-14,8.5533,8.5586,8.2791,8.3746,341098,0
2011-01-18,8.3256,8.3685,8.2445,8.3256,401092,0
2011-01-19,8.3256,8.4292,8.225,8.4292,383983,0
2011-01-20,8.4593,8.4593,8.2318,8.3616,349708,0
2011-01-21,8.3513,8.3685,8.1957,8.2972,383870,0
2011-01-24,8.4292,8.4886,8.2445,8.3394,515790,0
2011-01-25,8.249,8.3108,8.1136,8.2026,583603,0
2011-01-26,8.1598,8.2379,7.9936,8.225,316358,0
2011-01-27,8.262,8.3987,8.2026,8.3616,317172,0
2011-01-28,8.3573,8.3987,8.3041,8.3394,341593,0
2011-01-31,8.3126,8.5426,8.2379,8.5221,323956,0
2011-02-01,8.5885,8.7969,8.4752,8.7394,511343,0
2011-02-02,8.7394,8.9307,8.7018,8.8814,370681,0
2011-02-03,8.8099,8.9307,8.8099,8.9096,247679,0
2011-02-04,8.9051,8.9345,8.7091,8.8218,264965,0
2011-02-07,8.8218,8.8465,8.6365,8.7018,292364,0
2011-02-08,8.678,8.8391,8.6418,8.8034,208043,0
2011-02-09,8.7311,8.8173,8.6657,8.7439,188011,0
2011-02-10,8.7147,8.7394,8.6365,8.7091,214858,0
2011-02-11,8.7147,9.2919,8.7147,9.2021,695298,0
2011-02-14,9.1369,9.591,9.0715,9.501,959412,0
2011-02-15,9.4514,9.4701,9.2204,9.3746,545532,0
2011-02-16,9.3746,9.695,9.3697,9.66,759302,0
2011-02-18,9.649,9.845,9.548,9.628,738479,0
2011-02-22,9.554,9.628,9.3746,9.3884,537692,0
2011-02-23,9.3884,9.411,9.0611,9.3228,622363,0
2011-02-24,9.2919,9.3579,9.1606,9.261,489453,0
2011-02-25,9.3354,9.4769,9.2919,9.3992,329633,0
2011-02-28,9.533,9.671,9.3825,9.544,546512,0
2011-03-01,9.548,9.575,9.3579,9.411,466298,0
2011-03-02,9.4051,9.561,9.3461,9.4956,575943,0
2011-03-03,9.583,9.922,9.537,9.703,538898,0
2011-03-04,9.746,9.829,9.548,9.607,390673,0
2011-03-07,9.686,9.726,9.3697,9.4887,355258,0
2011-03-08,9.4819,9.628,9.3884,9.4819,401531,0
2011-03-09,9.4514,9.4887,9.2987,9.3084,492614,0
2011-03-10,9.233,9.233,8.9647,9.0126,850391,0
2011-03-11,8.9307,9.2456,8.4523,9.1796,806150,0
2011-03-14,9.0183,9.793,9.0183,9.675,955541,0
2011-03-15,9.561,9.74,8.94,9.575,1181703,0
2011-03-16,9.572,9.619,9.2687,9.351,545501,0
2011-03-17,9.507,9.594,9.3746,9.514,402253,0
2011-03-18,9.612,9.767,9.3035,9.3035,537525,0
2011-03-21,9.4887,9.681,9.4592,9.667,337156,0
2011-03-22,9.649,9.797,9.537,9.575,280903,0
2011-03-23,9.572,9.864,9.531,9.74,533884,0
2011-03-24,9.793,10.105,9.74,9.99,589500,0
2011-03-25,10.371,10.681,10.211,10.596,1313217,0
2011-03-28,10.685,10.893,10.424,10.434,801392,0
2011-03-29,10.447,10.704,10.447,10.578,380967,0
2011-03-30,10.871,11.294,10.757,11.179,1317914,0
2011-03-31,11.309,11.761,11.278,11.587,1664102,0
2011-04-01,11.917,12.033,11.283,11.824,1624024,0
2011-04-04,11.722,12.539,11.691,12.389,2211732,0
2011-04-05,12.395,12.703,12.296,12.421,1129109,0
2011-04-06,12.575,12.657,12.228,12.435,1027724,0
2011-04-07,11.855,12.124,11.392,11.549,3289129,0
2011-04-08,11.685,11.728,11.283,11.396,1033929,0
2011-04-11,11.369,11.531,11.316,11.418,598559,0
2011-04-12,11.246,11.253,10.724,10.898,1531880,0
2011-04-13,11.069,11.234,10.833,11.062,711734,0
2011-04-14,11.044,11.156,10.697,10.77,931676,0
2011-04-15,10.77,11.24,10.447,11.208,1163130,0
2011-04-18,11.139,11.139,10.681,10.871,692364,0
2011-04-19,10.799,10.884,10.484,10.632,981337,0
2011-04-20,10.781,11.126,10.781,10.99,880093,0
2011-04-21,11.139,11.383,10.99,11.269,782770,0
2011-04-25,11.889,11.889,11.283,11.68,1312107,0
2011-04-26,11.645,11.675,11.265,11.35,850851,0
2011-04-27,11.347,11.418,10.913,11.375,673843,0
2011-04-28,11.375,11.436,11.269,11.347,446061,0
2011-04-29,11.445,11.499,11.245,11.334,518835,0
2011-05-02,11.396,11.396,10.871,11.044,699617,0
2011-05-03,11.108,11.108,10.773,10.911,661228,0
2011-05-04,10.873,10.873,10.26,10.621,1245862,0
2011-05-05,10.621,10.916,10.453,10.632,888252,0
2011-05-06,10.728,10.821,10.424,10.484,1174196,0
2011-05-09,10.632,10.821,10.556,10.753,669302,0
2011-05-10,10.835,11.217,10.796,10.977,492093,0
2011-05-11,11,11.052,10.591,10.778,862203,0
2011-05-12,10.682,10.884,10.591,10.767,370806,0
2011-05-13,10.803,10.953,10.714,10.814,361529,0
2011-05-16,10.759,10.984,10.609,10.682,690264,0
2011-05-17,10.676,10.676,10.019,10.337,1198051,0
2011-05-18,10.35,10.417,10.171,10.345,718487,0
2011-05-19,10.411,10.735,10.386,10.632,841815,0
2011-05-20,10.663,10.714,10.501,10.565,533090,0
2011-05-23,10.433,10.471,10.199,10.356,521717,0
2011-05-24,10.386,10.386,10.121,10.145,751427,0
2011-05-25,9.977,10.199,9.683,9.995,1258617,0
2011-05-26,10.014,10.106,9.755,10.074,1019979,0
2011-05-27,10.099,10.44,10.084,10.363,510333,0
2011-05-31,10.594,10.644,10.347,10.446,460376,0
2011-06-01,10.458,10.471,10.128,10.177,400125,0
2011-06-02,10.219,10.271,9.875,9.929,752871,0
2011-06-03,9.87,10.135,9.712,10.031,605451,0
2011-06-06,9.983,9.983,9.4671,9.533,905480,0
2011-06-07,9.575,9.623,9.4907,9.502,551741,0
2011-06-08,9.4179,9.4179,8.9316,9.0146,1742293,0
2011-06-09,9.0269,9.1474,8.8273,8.895,1201958,0
2011-06-10,8.7969,8.895,8.6903,8.7568,1172855,0
2011-06-13,8.7668,8.8475,8.6772,8.7742,383745,0
2011-06-14,8.8767,9.1171,8.8273,9.0269,620060,0
2011-06-15,8.9546,9.0942,8.8686,8.961,381519,0
2011-06-16,8.8859,9.0068,8.7513,8.8969,770520,0
2011-06-17,9.0203,9.1171,8.8767,8.9417,586397,0
2011-06-20,8.9656,9.2185,8.961,9.1895,455925,0
2011-06-21,9.2794,9.4523,9.1953,9.3084,645603,0
2011-06-22,9.2736,9.568,9.2736,9.4307,510166,0
2011-06-23,9.2436,9.2678,9.0022,9.135,575928,0
2011-06-24,9.1521,9.1655,9.0022,9.0573,300542,0
2011-06-27,9.0439,9.172,8.9656,9.0269,467200,0
2011-06-28,9.0506,9.1655,8.961,9.135,613493,0
2011-06-29,9.1474,9.1655,8.6966,8.7504,1083694,0
2011-06-30,8.7787,8.8776,8.6834,8.7897,925619,0
2011-07-01,8.7916,9.0866,8.7916,9.0677,310581,0
2011-07-05,9.0677,9.0809,8.9482,9.0325,259147,0
2011-07-06,9.0013,9.826,9.0013,9.3736,1669836,0
2011-07-07,9.551,9.879,9.522,9.857,916864,0
2011-07-08,9.753,10.04,9.642,9.728,509906,0
2011-07-11,9.6,9.683,9.232,9.3579,556124,0
2011-07-12,9.263,9.3795,9.062,9.1113,731569,0
2011-07-13,9.1474,9.2494,9.0146,9.0677,783758,0
2011-07-14,9.099,9.1474,8.9106,9.0146,628246,0
2011-07-15,9.0735,9.0735,8.8173,8.9061,525360,0
2011-07-18,8.8538,8.8584,8.462,8.6701,622271,0
2011-07-19,8.7083,8.8355,8.5973,8.7449,440640,0
2011-07-20,8.7806,8.8273,8.7311,8.7439,284532,0
2011-07-21,8.7806,8.9245,8.7384,8.7668,507822,0
2011-07-22,8.7265,8.7934,8.7265,8.7513,286520,0
2011-07-25,8.7256,8.7668,8.5868,8.6054,363450,0
2011-07-26,8.5851,8.8593,8.5434,8.7265,423853,0
2011-07-27,8.6471,8.6825,8.4557,8.4727,563426,0
2011-07-28,8.469,8.531,8.3419,8.4072,456423,0
2011-07-29,8.2559,8.4039,8.132,8.3609,527701,0
2011-08-01,8.4975,8.6346,8.2154,8.28,675688,0
2011-08-02,8.2137,8.397,8.0044,8.0413,755569,0
2011-08-03,8.0643,8.0758,7.2691,7.8181,1844481,0
2011-08-04,7.7852,7.7852,6.8377,6.8626,1680349,0
2011-08-05,7.0761,7.6498,6.7097,7.3942,1852784,0
2011-08-08,6.9174,7.4066,6.6486,7.0761,2259531,0
2011-08-09,7.1742,7.3752,6.9234,7.3329,886469,0
2011-08-10,7.272,7.7604,7.2231,7.4066,953930,0
2011-08-11,7.5473,8.0413,7.3383,7.962,660323,0
2011-08-12,8.0598,8.28,7.9751,8.2137,540871,0
2011-08-15,8.28,8.7934,8.274,8.6346,855406,0
2011-08-16,8.4805,8.531,8.2549,8.286,434606,0
2011-08-17,8.4013,8.439,8.0725,8.262,453243,0
2011-08-18,8.0959,8.0959,7.6633,7.7668,362187,0
2011-08-19,7.6394,7.846,7.3873,7.4674,466214,0
2011-08-22,7.7732,7.8404,7.3581,7.4861,586341,0
2011-08-23,7.5904,7.6014,7.3813,7.5904,727938,0
2011-08-24,7.5904,7.7668,7.4861,7.6137,385863,0
2011-08-25,7.6809,7.7852,7.4908,7.5528,204083,0
2011-08-26,7.4183,7.9503,7.3813,7.9077,293455,0
2011-08-29,8.0297,8.2989,8.0297,8.2989,373555,0
2011-08-30,8.2379,8.5434,8.1939,8.5008,344536,0
2011-08-31,8.554,8.6976,8.4185,8.4478,374566,0
2011-09-01,8.4328,8.616,8.3901,8.4013,443661,0
2011-09-02,8.225,8.2498,8.0643,8.1262,487192,0
2011-09-06,7.8329,8.0901,7.7491,8.0356,398630,0
2011-09-07,8.1826,8.5187,8.1768,8.385,265156,0
2011-09-08,8.2989,8.5672,8.2009,8.249,221020,0
2011-09-09,8.1397,8.1826,7.8822,7.9503,447690,0
2011-09-12,7.7973,8.0356,7.7356,7.9077,437076,0
2011-09-13,7.9134,8.2549,7.8404,8.2445,271691,0
2011-09-14,8.2445,8.3057,8.121,8.2077,255589,0
2011-09-15,8.3057,8.4013,8.2189,8.3057,486705,0
2011-09-16,8.3213,8.4752,8.1328,8.1826,140886,0
2011-09-19,8.0238,8.2077,7.981,8.1397,228337,0
2011-09-20,8.1939,8.2077,7.9877,8.0044,147267,0
2011-09-21,7.9928,8.0675,7.7179,7.7179,222146,0
2011-09-22,7.4908,7.577,7.3013,7.412,786543,0
2011-09-23,7.3443,7.577,7.3383,7.577,295757,0
2011-09-26,7.62,7.7852,7.4066,7.4746,343649,0
2011-09-27,7.6498,7.8329,7.4746,7.5223,369964,0
2011-09-28,7.5223,7.6394,7.2653,7.3082,369298,0
2011-09-29,7.4604,7.5473,7.1862,7.3635,213753,0
2011-09-30,7.2178,7.2615,6.9858,7.0046,403491,0
2011-10-03,6.9482,7.1317,6.6668,6.6917,699003,0
2011-10-04,6.6066,6.8916,6.2404,6.8734,635360,0
2011-10-05,6.8734,7.0287,6.7367,6.7612,405896,0
2011-10-06,6.7367,7.0406,6.7302,7.0219,269885,0
2011-10-07,7.0576,7.1809,6.6668,6.7336,287345,0
2011-10-10,6.911,7.0576,6.7889,7.0274,540694,0
2011-10-11,7.1809,7.4801,7.1191,7.4494,678326,0
2011-10-12,7.5592,7.9439,7.4427,7.8822,425139,0
2011-10-13,7.8699,7.9381,7.6498,7.9077,281785,0
2011-10-14,7.9439,8.1269,7.9134,8.1154,157522,0
2011-10-17,8.2989,8.439,8.1879,8.2989,615047,0
2011-10-18,8.3642,8.5973,8.1454,8.5735,360304,0
2011-10-19,8.5735,8.7934,8.3779,8.4275,432997,0
2011-10-20,8.5124,8.5124,8.1939,8.5061,238912,0
2011-10-21,8.6471,8.71,8.4107,8.5594,347483,0
2011-10-24,8.5798,9.0193,8.5798,8.8236,492342,0
2011-10-25,8.8209,8.895,8.5851,8.6471,308090,0
2011-10-26,8.7934,8.7934,8.4939,8.7193,240099,0
2011-10-27,8.9527,9.026,8.7815,8.9088,643702,0
2011-10-28,8.8538,9.0068,8.7787,8.8391,294291,0
2011-10-31,8.7989,8.8438,8.5735,8.6631,277648,0
2011-11-01,8.4185,8.4248,8.2498,8.3075,430053,0
2011-11-02,8.2559,8.4107,7.7114,7.7795,968711,0
2011-11-03,7.8029,7.829,7.4183,7.7114,1096585,0
2011-11-04,7.6682,7.9836,7.5247,7.9586,816395,0
2011-11-07,7.9586,7.9903,7.7291,7.8542,394809,0
2011-11-08,7.9274,8.0708,7.6371,7.6907,450879,0
2011-11-09,7.5059,7.5436,7.3205,7.3383,567833,0
2011-11-10,7.4075,7.4618,7.2142,7.3635,606426,0
2011-11-11,7.4434,7.5247,7.258,7.2888,379553,0
2011-11-14,7.258,7.3574,7.1838,7.2767,447318,0
2011-11-15,7.2767,7.4503,7.1953,7.3329,398306,0
2011-11-16,7.3383,7.3706,7.1346,7.1463,523675,0
2011-11-17,7.1704,7.3136,7.0154,7.0658,493003,0
2011-11-18,7.0967,7.1581,7.0154,7.0406,276044,0
2011-11-21,6.9974,7.0097,6.7492,6.9974,561724,0
2011-11-22,6.8734,6.972,6.7918,6.8605,639961,0
2011-11-23,6.7918,6.9415,6.7738,6.8734,550715,0
2011-11-25,6.8605,6.8734,6.5629,6.5814,328985,0
2011-11-28,6.7612,6.9234,6.6189,6.681,541991,0
2011-11-29,6.693,6.7244,6.5132,6.5445,401239,0
2011-11-30,6.6681,6.7319,6.3557,6.5022,1168565,0
2011-12-01,6.5132,6.5692,6.3336,6.4327,1143543,0
2011-12-02,6.5319,6.6125,6.3955,6.5132,573477,0
2011-12-05,6.6623,6.7612,6.6311,6.712,576529,0
2011-12-06,6.728,6.8726,6.6028,6.829,396275,0
2011-12-07,6.8483,6.8549,6.6874,6.8353,211747,0
2011-12-08,6.7674,6.7984,6.5132,6.5382,284268,0
2011-12-09,6.6745,6.7612,6.5692,6.625,418076,0
2011-12-12,6.5445,6.6497,6.3643,6.4821,581872,0
2011-12-13,8.2808,8.6346,7.3006,7.5436,5992369,0
2011-12-14,7.4557,7.865,7.3574,7.6537,1838474,0
2011-12-15,7.7604,8.0331,7.7484,8.0079,1090297,0
2011-12-16,8.1572,8.2379,8.0825,8.1572,1561311,0
2011-12-19,8.2379,8.2379,8.0005,8.0154,727799,0
2011-12-20,8.1262,8.1939,8.0825,8.1939,472343,0
2011-12-21,8.1506,8.2695,8.1144,8.2077,779966,0
2011-12-22,8.2808,8.4362,8.2137,8.4107,1045501,0
2011-12-23,8.4362,8.462,8.3195,8.4248,285906,0
2011-12-27,8.4478,8.5167,8.4039,8.4673,320465,0
2011-12-28,8.6099,8.624,8.3375,8.4107,483701,0
2011-12-29,8.4039,8.4992,8.3987,8.4408,278843,0
2011-12-30,8.4283,8.4975,8.3513,8.4843,427232,0
2012-01-03,8.624,8.6346,8.5107,8.5851,427749,0
2012-01-04,8.5594,8.624,8.5594,8.5913,524599,0
2012-01-05,8.5725,8.5725,8.4292,8.554,916301,0
2012-01-06,8.5594,8.5798,8.3987,8.462,925267,0
2012-01-09,8.5479,8.5479,8.3738,8.4362,1358911,0
2012-01-10,8.5363,8.678,8.479,8.616,839069,0
2012-01-11,8.5851,8.8126,8.5851,8.7302,932988,0
2012-01-12,8.4355,8.686,8.3919,8.6568,814567,0
2012-01-13,8.616,8.8319,8.479,8.7953,261344,0
2012-01-17,8.829,9.4336,8.8236,9.233,937817,0
2012-01-18,9.2243,9.613,9.1369,9.613,565819,0
2012-01-19,9.603,10.074,9.603,9.863,835827,0
2012-01-20,9.708,9.783,9.2678,9.583,1154845,0
2012-01-23,9.608,9.887,9.4838,9.69,799169,0
2012-01-24,9.652,10.08,9.566,10.036,638934,0
2012-01-25,9.987,10.08,9.833,9.95,329978,0
2012-01-26,10.014,10.051,9.761,9.833,350134,0
2012-01-27,9.703,9.721,9.4149,9.4445,636393,0
2012-01-30,9.3716,9.672,9.3248,9.613,400853,0
2012-01-31,9.635,9.748,9.32,9.3638,506538,0
2012-02-01,9.4917,9.4917,9.231,9.4838,684088,0
2012-02-02,9.472,9.701,9.409,9.613,299100,0
2012-02-03,9.641,9.811,9.614,9.691,310520,0
2012-02-06,9.691,10.436,9.629,10.33,810030,0
2012-02-07,10.249,10.387,9.878,10.206,909986,0
2012-02-08,10.298,10.431,9.629,9.98,533729,0
2012-02-09,10.029,10.185,9.527,10.004,597741,0
2012-02-10,9.855,9.942,9.566,9.614,424836,0
2012-02-13,9.646,9.855,9.4828,9.779,377880,0
2012-02-14,9.797,9.855,9.603,9.657,465564,0
2012-02-15,9.748,9.836,9.547,9.572,265755,0
2012-02-16,9.553,9.873,9.4149,9.736,366404,0
2012-02-17,9.742,9.855,9.553,9.566,273816,0
2012-02-21,9.566,9.566,9.32,9.4504,391906,0
2012-02-22,9.4268,10.219,9.1885,10.012,1601225,0
2012-02-23,10.371,10.901,10.287,10.65,1920911,0
2012-02-24,10.682,10.884,10.419,10.512,689125,0
2012-02-27,10.671,10.814,10.425,10.789,823023,0
2012-02-28,10.827,11.077,10.355,10.45,583789,0
2012-02-29,10.53,10.985,10.53,10.835,516323,0
2012-03-01,10.977,11.917,10.677,11.616,948473,0
2012-03-02,11.635,12.352,11.63,12.226,1162495,0
2012-03-05,12.321,12.54,11.83,11.961,1792909,0
2012-03-06,11.924,11.924,11.109,11.478,1392720,0
2012-03-07,11.717,12.394,11.707,12.081,790193,0
2012-03-08,11.818,12.394,11.61,12.063,1296256,0
2012-03-09,11.987,12.033,11.766,11.856,801993,0
2012-03-12,11.924,12.069,11.356,11.61,959821,0
2012-03-13,11.553,11.924,11.524,11.766,551347,0
2012-03-14,11.7,11.88,11.529,11.592,439154,0
2012-03-15,11.585,11.924,11.524,11.924,493081,0
2012-03-16,11.924,12.27,11.874,11.951,826987,0
2012-03-19,11.924,12.011,11.616,11.616,416947,0
2012-03-20,11.549,11.623,10.806,11.097,1236834,0
2012-03-21,11.141,11.455,11.02,11.398,466589,0
2012-03-22,11.314,11.392,10.764,10.888,623915,0
2012-03-23,10.853,10.985,10.802,10.859,331731,0
2012-03-26,10.91,10.985,10.444,10.526,989187,0
2012-03-27,10.526,10.782,10.526,10.671,511704,0
2012-03-28,10.7,11.097,10.671,10.777,554345,0
2012-03-29,10.827,11.042,10.593,10.859,354982,0
2012-03-30,10.926,10.985,10.873,10.88,271897,0
2012-04-02,10.853,11.127,10.677,10.91,293715,0
2012-04-03,10.933,11.029,10.771,10.946,188677,0
2012-04-04,10.884,10.884,10.677,10.738,284011,0
2012-04-05,10.715,10.771,10.531,10.663,213477,0
2012-04-09,10.488,10.6,10.273,10.567,319878,0
2012-04-10,10.506,10.581,10.042,10.091,442638,0
2012-04-11,10.162,10.35,10.08,10.273,184504,0
2012-04-12,10.35,10.576,10.293,10.543,218127,0
2012-04-13,10.537,10.537,10.175,10.32,259343,0
2012-04-16,10.343,10.371,10.073,10.154,247274,0
2012-04-17,10.59,10.59,9.736,9.99,601619,0
2012-04-18,9.998,9.998,9.728,9.915,344501,0
2012-04-19,10.023,10.273,9.953,10.236,324325,0
2012-04-20,10.287,10.806,10.249,10.65,508419,0
2012-04-23,10.543,10.632,10.287,10.531,365350,0
2012-04-24,10.512,10.671,10.33,10.625,305382,0
2012-04-25,10.715,10.985,10.52,10.837,392688,0
2012-04-26,10.832,11.134,10.764,10.845,309503,0
2012-04-27,10.895,10.895,10.625,10.731,242582,0
2012-04-30,10.823,10.977,10.382,10.485,360812,0
2012-05-01,10.461,11.078,10.461,10.945,286662,0
2012-05-02,10.965,11.216,10.877,11.115,368222,0
2012-05-03,11.187,11.187,10.543,10.76,261332,0
2012-05-04,10.754,10.835,10.397,10.819,308678,0
2012-05-07,10.789,11.009,10.671,10.97,305653,0
2012-05-08,10.884,11.044,10.593,10.933,309319,0
2012-05-09,10.835,10.977,10.615,10.835,359439,0
2012-05-10,10.893,11.045,10.727,10.985,240905,0
2012-05-11,10.908,11.078,10.835,10.953,193534,0
2012-05-14,10.771,10.946,10.543,10.608,176045,0
2012-05-15,10.576,10.638,10.131,10.444,408896,0
2012-05-16,10.442,10.581,10.191,10.315,228101,0
2012-05-17,10.609,10.672,9.4149,9.4838,482317,0
2012-05-18,9.4149,10.015,8.9106,9.748,1109125,0
2012-05-21,9.4927,10.18,9.4218,10.04,334563,0
2012-05-22,10.107,10.308,9.9,10.009,208832,0
2012-05-23,9.938,10.199,9.69,10.168,249266,0
2012-05-24,10.243,10.519,10.199,10.486,180345,0
2012-05-25,10.511,10.804,10.442,10.576,171682,0
2012-05-29,10.798,11.105,10.27,10.543,337900,0
2012-05-30,10.372,10.467,10.207,10.238,123533,0
2012-05-31,10.279,10.474,10.071,10.35,152785,0
2012-06-01,10.162,10.632,10.071,10.123,250511,0
2012-06-04,10.175,10.294,9.757,9.963,519756,0
2012-06-05,9.861,10.191,9.861,9.95,370121,0
2012-06-06,10.033,10.25,9.982,10.136,191873,0
2012-06-07,10.225,10.433,10.142,10.185,177950,0
2012-06-08,10.154,10.455,10.082,10.433,183667,0
2012-06-11,10.519,10.702,10.424,10.53,263835,0
2012-06-12,10.683,10.683,10.233,10.359,272733,0
2012-06-13,10.322,10.332,9.97,10.06,186434,0
2012-06-14,10.078,10.185,9.815,10.071,305793,0
2012-06-15,10.199,10.225,10.048,10.112,151697,0
2012-06-18,10.078,10.322,10.078,10.27,210585,0
2012-06-19,10.275,10.97,10.263,10.742,383407,0
2012-06-20,10.724,10.99,10.724,10.886,209814,0
2012-06-21,10.932,10.99,10.557,10.864,227139,0
2012-06-22,10.965,11.284,10.835,11.143,401011,0
2012-06-25,11.086,11.347,11.068,11.221,264313,0
2012-06-26,11.213,11.377,11.136,11.277,274568,0
2012-06-27,11.303,11.404,11.164,11.264,217209,0
2012-06-28,11.136,11.264,11.009,11.243,162815,0
2012-06-29,11.424,11.469,10.995,11.06,268058,0
2012-07-02,11.015,11.221,10.914,11.168,257356,0
2012-07-03,11.185,11.474,11.146,11.269,248248,0
2012-07-05,11.295,11.295,10.944,10.977,262608,0
2012-07-06,10.99,11.06,10.831,10.985,169236,0
2012-07-09,10.932,10.985,10.557,10.678,252763,0
2012-07-10,10.754,10.835,10.207,10.376,251041,0
2012-07-11,10.397,10.442,10.048,10.154,288089,0
2012-07-12,10.078,10.107,9.894,10.054,198909,0
2012-07-13,10.059,10.115,9.817,10.077,340006,0
2012-07-16,10.048,10.048,9.597,9.678,390448,0
2012-07-17,9.695,9.993,9.639,9.754,367278,0
2012-07-18,9.798,10.014,9.695,9.843,321230,0
2012-07-19,9.886,9.9,9.69,9.787,206178,0
2012-07-20,9.774,9.865,9.69,9.715,150290,0
2012-07-23,9.645,9.715,9.531,9.683,339615,0
2012-07-24,9.678,9.678,9.4691,9.6,215830,0
2012-07-25,9.568,9.568,9.2436,9.531,408936,0
2012-07-26,9.588,9.683,9.32,9.588,220610,0
2012-07-27,9.61,9.781,9.4956,9.661,200350,0
2012-07-30,9.671,9.831,9.655,9.797,254738,0
2012-07-31,9.848,10.071,9.831,9.875,230765,0
2012-08-01,9.896,10.233,9.876,9.928,364264,0
2012-08-02,9.935,10.252,9.882,10.071,301861,0
2012-08-03,10.208,10.388,10.065,10.279,301996,0
2012-08-06,10.51,10.673,10.219,10.568,264395,0
2012-08-07,10.68,10.764,10.518,10.634,174838,0
2012-08-08,10.68,10.796,10.447,10.552,148895,0
2012-08-09,10.602,10.804,10.414,10.647,209123,0
2012-08-10,10.714,10.777,10.51,10.744,137311,0
2012-08-13,10.764,10.937,10.685,10.926,192661,0
2012-08-14,10.937,11.326,10.84,11.209,348385,0
2012-08-15,11.217,11.308,10.931,11.256,314401,0
2012-08-16,11.269,11.295,11.003,11.053,214795,0
2012-08-17,11.031,11.031,10.647,10.744,201460,0
2012-08-20,10.737,10.737,10.414,10.537,225751,0
2012-08-21,10.525,10.609,10.48,10.51,176732,0
2012-08-22,10.518,10.518,10.291,10.323,301616,0
2012-08-23,10.329,10.485,10.329,10.422,140736,0
2012-08-24,10.459,10.459,10.329,10.355,89243,0
2012-08-27,10.355,10.616,10.355,10.48,133551,0
2012-08-28,10.505,10.609,10.439,10.459,158894,0
2012-08-29,10.447,10.563,10.355,10.414,204924,0
2012-08-30,10.408,10.433,10.111,10.181,226494,0
2012-08-31,10.233,10.355,10.176,10.271,143920,0
2012-09-04,10.233,10.616,10.193,10.59,260110,0
2012-09-05,10.557,10.789,10.422,10.789,296516,0
2012-09-06,10.977,10.977,10.485,10.706,292065,0
2012-09-07,10.66,10.66,10.433,10.582,192956,0
2012-09-10,10.557,10.926,10.557,10.697,265819,0
2012-09-11,10.863,10.931,10.706,10.804,183386,0
2012-09-12,10.731,10.808,10.647,10.731,128262,0
2012-09-13,10.66,10.782,10.543,10.777,270506,0
2012-09-14,10.771,10.965,10.744,10.777,145328,0
2012-09-17,10.789,10.907,10.653,10.848,162841,0
2012-09-18,10.848,10.913,10.72,10.873,111996,0
2012-09-19,10.907,11.003,10.808,10.88,106413,0
2012-09-20,10.829,10.937,10.714,10.848,132972,0
2012-09-21,10.97,10.97,10.529,10.537,297083,0
2012-09-24,10.518,10.634,10.193,10.286,373902,0
2012-09-25,10.286,10.402,10.181,10.239,264355,0
2012-09-26,10.219,10.342,10.082,10.148,253581,0
2012-09-27,10.187,10.355,10.169,10.291,124688,0
2012-09-28,10.291,10.323,10.115,10.215,98439,0
2012-10-01,10.227,10.304,10.115,10.169,144060,0
2012-10-02,10.233,10.286,10.123,10.233,113265,0
2012-10-03,10.215,10.291,10.136,10.215,94672,0
2012-10-04,10.342,10.342,10.163,10.319,145943,0
2012-10-05,10.323,10.557,10.271,10.363,230608,0
2012-10-08,10.408,10.582,10.355,10.382,93816,0
2012-10-09,10.485,10.525,10.355,10.459,137340,0
2012-10-10,10.485,10.518,10.239,10.474,127388,0
2012-10-11,10.474,10.577,10.447,10.453,99563,0
2012-10-12,10.453,10.59,10.382,10.414,53068,0
2012-10-15,10.474,10.505,10.382,10.422,67442,0
2012-10-16,10.48,10.51,10.414,10.505,80546,0
2012-10-17,10.525,10.582,10.474,10.552,84194,0
2012-10-18,10.582,10.673,10.491,10.563,117634,0
2012-10-19,10.602,10.602,10.459,10.505,84566,0
2012-10-22,10.453,10.557,10.355,10.433,89389,0
2012-10-23,10.355,10.48,10.258,10.48,101405,0
2012-10-24,10.311,10.48,10.176,10.208,119622,0
2012-10-25,10.319,10.319,10.163,10.258,114818,0
2012-10-26,10.252,10.355,10.098,10.239,155025,0
2012-10-31,10.233,10.422,10.123,10.271,76582,0
2012-11-01,10.342,10.777,10.323,10.706,282805,0
2012-11-02,10.714,11.133,10.59,11.073,341414,0
2012-11-05,11.126,11.126,10.913,10.99,61341,0
2012-11-06,10.97,11.053,10.907,10.907,95039,0
2012-11-07,10.848,10.848,10.552,10.823,203503,0
2012-11-08,10.683,10.856,10.586,10.678,170335,0
2012-11-09,10.664,10.678,10.487,10.546,120547,0
2012-11-12,10.555,10.578,10.388,10.532,73715,0
2012-11-13,10.481,10.512,10.084,10.329,222184,0
2012-11-14,10.334,10.414,9.856,10.158,476527,0
2012-11-15,10.054,10.133,9.68,9.881,345456,0
2012-11-16,9.849,10.054,9.757,10.048,306056,0
2012-11-19,10.048,10.06,9.881,9.981,187243,0
2012-11-20,10.048,10.172,9.889,10.151,323798,0
2012-11-21,10.139,10.232,10.04,10.165,146383,0
2012-11-23,10.158,10.423,10.092,10.382,74679,0
2012-11-26,10.394,10.512,10.285,10.388,131508,0
2012-11-27,10.454,10.481,10.354,10.388,81110,0
2012-11-28,10.371,10.371,10.196,10.323,86457,0
2012-11-29,10.291,10.402,10.204,10.237,110335,0
2012-11-30,10.185,10.933,10.092,10.823,389556,0
2012-12-03,11.072,11.104,10.724,10.966,208585,0
2012-12-04,10.928,11.006,10.683,10.922,152970,0
2012-12-05,10.882,10.987,10.683,10.933,162784,0
2012-12-06,10.909,10.961,10.718,10.9,84205,0
2012-12-07,10.864,10.864,10.527,10.743,132248,0
2012-12-10,10.69,10.893,10.651,10.84,135381,0
2012-12-11,10.874,10.909,10.735,10.893,271726,0
2012-12-12,10.893,11.085,10.808,10.987,174044,0
2012-12-13,10.947,11.026,10.829,11.012,192380,0
2012-12-14,10.928,11.072,10.909,11.034,156110,0
2012-12-17,11.018,11.04,10.776,10.874,117541,0
2012-12-18,10.874,11.151,10.782,11.091,186438,0
2012-12-19,11.091,11.091,10.972,11.058,160304,0
2012-12-20,11.026,11.072,10.856,10.972,161975,0
2012-12-21,10.864,11.006,10.762,10.972,122694,0
2012-12-24,10.953,10.99,10.816,10.953,57860,0
2012-12-26,11.006,11.026,10.631,10.703,165792,0
2012-12-27,10.683,10.729,10.512,10.678,131679,0
2012-12-28,10.678,10.678,10.512,10.572,107143,0
2012-12-31,10.539,10.644,10.35,10.532,191813,0
2013-01-02,10.833,11.203,10.816,11.177,312382,0
2013-01-03,11.183,11.395,11.091,11.348,274707,0
2013-01-04,11.419,11.687,11.348,11.676,176259,0
2013-01-07,11.729,11.729,11.427,11.583,205672,0
2013-01-08,11.623,11.696,11.519,11.657,83813,0
2013-01-09,11.696,11.696,11.467,11.651,95664,0
2013-01-10,11.696,11.696,11.519,11.636,52039,0
2013-01-11,11.636,11.872,11.54,11.842,301497,0
2013-01-14,11.813,11.872,11.605,11.671,179744,0
2013-01-15,11.671,11.676,11.433,11.578,111735,0
2013-01-16,11.657,11.657,11.467,11.591,67837,0
2013-01-17,11.687,11.715,11.557,11.687,68467,0
2013-01-18,11.794,11.794,11.636,11.729,99150,0
2013-01-22,11.828,11.999,11.782,11.985,157852,0
2013-01-23,12.005,12.083,11.828,12.043,160562,0
2013-01-24,12.064,12.064,11.932,12.033,141149,0
2013-01-25,12.09,12.155,11.999,12.155,160273,0
2013-01-28,12.138,12.359,12.071,12.359,129615,0
2013-01-29,12.398,12.42,12.255,12.333,183725,0
2013-01-30,12.321,12.353,12.155,12.262,132210,0
2013-01-31,12.313,12.353,12.155,12.313,74252,0
2013-02-01,12.367,13.01,12.306,12.976,443801,0
2013-02-04,12.989,13.116,12.715,13.01,314642,0
2013-02-05,13.048,13.16,12.925,13.096,313901,0
2013-02-06,13.063,13.199,13.01,13.193,210230,0
2013-02-07,13.234,13.238,13.035,13.141,201118,0
2013-02-08,13.199,13.199,13.042,13.122,126017,0
2013-02-11,13.01,13.057,12.833,12.931,294605,0
2013-02-12,12.872,12.872,12.392,12.616,338872,0
2013-02-13,12.819,13.208,12.819,13.116,578401,0
2013-02-14,13.188,13.307,13.106,13.223,259429,0
2013-02-15,13.307,13.315,13.1,13.188,155880,0
2013-02-19,13.215,13.294,13.142,13.275,223455,0
2013-02-20,13.307,13.322,13.063,13.087,200402,0
2013-02-21,13.056,13.056,12.555,12.622,279408,0
2013-02-22,12.728,12.868,12.669,12.862,117540,0
2013-02-25,12.887,13.087,12.848,12.876,213037,0
2013-02-26,13.023,13.023,12.809,12.941,152391,0
2013-02-27,12.995,13.023,12.809,12.848,134908,0
2013-02-28,12.842,13.075,12.769,12.842,156637,0
2013-03-01,12.834,12.883,12.548,12.842,180201,0
2013-03-04,12.769,12.941,12.735,12.914,107182,0
2013-03-05,13.023,13.168,12.935,13.095,234668,0
2013-03-06,13.615,13.94,13.328,13.406,649642,0
2013-03-07,13.406,13.502,13.177,13.307,240839,0
2013-03-08,13.307,13.582,13.142,13.275,402315,0
2013-03-11,13.406,13.435,13.275,13.361,307855,0
2013-03-12,13.406,13.426,13.328,13.368,239193,0
2013-03-13,13.347,13.474,13.208,13.416,215211,0
2013-03-14,13.441,13.508,13.289,13.343,151869,0
2013-03-15,13.275,13.421,13.24,13.262,326212,0
2013-03-18,13.24,13.343,13.129,13.256,153530,0
2013-03-19,13.307,13.382,13.075,13.215,175950,0
2013-03-20,13.275,13.275,13.082,13.201,70082,0
2013-03-21,13.056,13.301,13.017,13.215,132579,0
2013-03-22,13.223,13.508,13.223,13.256,162464,0
2013-03-25,13.343,13.474,13.223,13.315,135690,0
2013-03-26,13.421,13.474,13.375,13.395,156844,0
2013-03-27,13.395,13.421,13.23,13.382,84628,0
2013-03-28,13.441,13.463,13.256,13.343,83924,0
2013-04-01,13.322,13.478,13.301,13.455,208664,0
2013-04-02,13.508,13.775,13.487,13.587,249530,0
2013-04-03,13.627,13.641,13.335,13.467,259844,0
2013-04-04,13.441,13.463,13.275,13.307,283246,0
2013-04-05,13.194,13.575,13.142,13.52,150266,0
2013-04-08,13.508,13.634,13.467,13.513,178397,0
2013-04-09,13.568,14.107,13.542,13.905,558254,0
2013-04-10,13.901,13.973,13.848,13.959,191635,0
2013-04-11,13.94,14.207,13.879,14.034,217002,0
2013-04-12,13.946,14.172,13.946,14.073,109933,0
2013-04-15,13.993,14.041,13.307,13.615,262671,0
2013-04-16,13.778,14.065,13.769,13.973,216603,0
2013-04-17,13.935,14.013,13.513,13.655,139547,0
2013-04-18,13.68,13.68,13.177,13.402,213027,0
2013-04-19,13.402,13.634,13.289,13.587,115558,0
2013-04-22,13.575,13.6,13.315,13.487,81928,0
2013-04-23,13.621,13.769,13.463,13.634,99610,0
2013-04-24,13.661,13.973,13.627,13.808,140891,0
2013-04-25,13.905,14.034,13.834,13.905,173841,0
2013-04-26,14.248,14.639,14.134,14.213,441897,0
2013-04-29,14.286,14.624,14.041,14.26,247052,0
2013-04-30,14.487,14.674,13.778,14.591,384440,0
2013-05-01,14.567,14.739,14.347,14.567,262136,0
2013-05-02,14.678,14.8,14.545,14.8,220856,0
2013-05-03,14.871,15.066,14.793,15.066,207893,0
2013-05-06,15.137,15.403,14.871,15.238,268365,0
2013-05-07,15.456,15.624,15.084,15.45,336753,0
2013-05-08,15.456,15.649,15.324,15.649,192578,0
2013-05-09,15.585,15.638,15.303,15.41,145571,0
2013-05-10,15.432,15.538,15.259,15.378,113036,0
2013-05-13,15.29,15.378,15.158,15.27,111014,0
2013-05-14,15.27,15.319,15.111,15.185,120314,0
2013-05-15,15.251,15.456,15.179,15.45,159812,0
2013-05-16,15.574,15.593,15.303,15.44,175494,0
2013-05-17,15.512,15.546,15.386,15.526,241108,0
2013-05-20,15.493,15.682,15.44,15.586,136863,0
2013-05-21,15.674,15.819,15.512,15.613,127749,0
2013-05-22,15.541,15.552,14.864,15.008,248931,0
2013-05-23,14.726,15.095,14.078,15.068,406484,0
2013-05-24,15.148,15.512,15.148,15.419,190305,0
2013-05-28,15.552,15.715,15.242,15.372,247669,0
2013-05-29,15.303,15.372,15.134,15.312,132198,0
2013-05-30,15.297,15.459,15.263,15.386,106460,0
2013-05-31,15.338,15.508,15.283,15.46,129604,0
2013-06-03,15.493,15.52,15.095,15.332,235777,0
2013-06-04,15.357,15.802,15.319,15.541,286961,0
2013-06-05,15.546,15.546,15.081,15.176,111529,0
2013-06-06,15.124,15.44,15.116,15.19,128209,0
2013-06-07,15.216,15.661,15.216,15.635,169614,0
2013-06-10,15.749,15.749,15.512,15.682,126322,0
2013-06-11,15.609,15.682,15.512,15.609,111631,0
2013-06-12,15.647,15.69,15.224,15.319,95624,0
2013-06-13,15.312,15.493,15.184,15.44,83744,0
2013-06-14,15.445,15.512,15.184,15.263,83528,0
2013-06-17,15.411,15.466,14.777,14.933,355225,0
2013-06-18,14.981,15.176,14.892,15.102,91502,0
2013-06-19,15.108,15.176,14.972,15.033,77187,0
2013-06-20,14.913,14.987,14.502,14.704,211902,0
2013-06-21,14.697,14.832,14.347,14.449,278190,0
2013-06-24,14.358,14.358,13.888,14.211,263055,0
2013-06-25,14.333,14.595,14.253,14.373,100064,0
2013-06-26,14.441,14.704,14.441,14.507,87004,0
2013-06-27,14.253,14.253,13.361,13.63,817550,0
2013-06-28,13.604,14.162,13.538,13.996,181374,0
2013-07-01,14.062,14.162,13.825,13.913,170193,0
2013-07-02,13.854,13.982,13.442,13.583,212803,0
2013-07-03,13.523,13.653,13.422,13.529,71794,0
2013-07-05,13.523,13.706,13.504,13.653,75350,0
2013-07-08,13.691,13.821,13.659,13.734,191169,0
2013-07-09,13.808,14.044,13.563,13.784,232878,0
2013-07-10,13.799,14.057,13.769,13.941,144439,0
2013-07-11,14.162,14.272,14.062,14.26,177576,0
2013-07-12,14.264,14.535,14.205,14.481,185218,0
2013-07-15,14.587,14.692,14.548,14.618,186345,0
2013-07-16,14.603,14.826,14.517,14.737,269320,0
2013-07-17,14.852,14.872,14.61,14.751,175453,0
2013-07-18,14.473,14.981,14.434,14.792,234479,0
2013-07-19,14.684,14.743,14.461,14.521,249752,0
2013-07-22,14.426,14.542,14.068,14.339,175834,0
2013-07-23,14.401,14.542,14.3,14.38,109407,0
2013-07-24,14.434,14.461,14.264,14.319,79260,0
2013-07-25,14.358,14.434,14.325,14.347,87933,0
2013-07-26,14.333,14.367,14.193,14.264,101405,0
2013-07-29,14.211,14.347,14.131,14.211,188002,0
2013-07-30,14.211,14.237,14.044,14.218,157353,0
2013-07-31,14.211,14.367,14.162,14.306,131581,0
2013-08-01,14.502,14.662,14.354,14.354,180435,0
2013-08-02,14.373,14.461,14.158,14.314,132196,0
2013-08-05,14.325,14.426,14.036,14.224,218811,0
2013-08-06,14.246,14.246,14.131,14.211,127500,0
2013-08-07,14.211,14.211,14.057,14.089,133455,0
2013-08-08,14.263,14.263,14.005,14.036,123189,0
2013-08-09,14.098,14.166,13.789,14.036,133035,0
2013-08-12,13.957,14.209,13.929,14.098,165659,0
2013-08-13,14.173,14.291,14.125,14.222,164543,0
2013-08-14,14.222,14.357,14.036,14.297,176963,0
2013-08-15,14.196,14.297,14.062,14.275,138760,0
2013-08-16,14.226,14.898,14.209,14.68,454991,0
2013-08-19,14.621,14.631,14.337,14.413,160403,0
2013-08-20,14.518,14.549,14.413,14.426,214155,0
2013-08-21,14.543,14.624,14.426,14.53,238403,0
2013-08-22,14.49,14.741,14.49,14.583,218355,0
2013-08-23,14.621,14.852,14.549,14.59,294920,0
2013-08-26,14.658,14.81,14.537,14.757,142455,0
2013-08-27,14.658,14.799,14.372,14.392,145462,0
2013-08-28,14.426,14.482,14.283,14.366,94114,0
2013-08-29,14.366,14.482,14.317,14.4,110366,0
2013-08-30,14.434,14.68,14.434,14.605,95953,0
2013-09-03,14.734,15.146,14.734,15.065,176948,0
2013-09-04,15.132,15.625,15.132,15.435,207391,0
2013-09-05,15.441,15.557,15.187,15.344,217407,0
2013-09-06,15.386,15.544,15.208,15.319,148905,0
2013-09-09,15.391,15.644,15.391,15.452,194477,0
2013-09-10,15.564,15.714,15.508,15.653,309221,0
2013-09-11,15.653,15.743,15.332,15.428,173693,0
2013-09-12,15.435,15.665,15.435,15.447,179715,0
2013-09-13,15.488,15.612,15.344,15.557,176360,0
2013-09-16,15.743,15.748,15.544,15.706,317408,0
2013-09-17,15.72,15.82,15.605,15.781,204647,0
2013-09-18,15.781,16.021,15.763,15.96,149626,0
2013-09-19,15.946,16.261,15.946,16.199,166449,0
2013-09-20,16.153,16.331,16.036,16.085,118303,0
2013-09-23,16.096,16.244,15.941,16.058,222850,0
2013-09-24,16.043,16.551,16.043,16.261,224150,0
2013-09-25,16.304,16.425,16.249,16.36,122182,0
2013-09-26,16.364,16.517,16.277,16.413,224161,0
2013-09-27,16.378,16.777,16.378,16.777,212918,0
2013-09-30,16.584,16.885,16.537,16.755,159425,0
2013-10-01,16.83,17.187,16.816,16.995,183725,0
2013-10-02,16.913,17.029,16.722,16.811,118172,0
2013-10-03,16.761,16.803,16.584,16.769,99568,0
2013-10-04,16.769,16.811,16.446,16.511,141491,0
2013-10-07,16.435,16.462,16.284,16.297,127770,0
2013-10-08,15.748,15.802,14.496,14.741,1046007,0
2013-10-09,14.914,14.998,14.181,14.226,552322,0
2013-10-10,14.353,14.557,13.317,13.475,1914734,0
2013-10-11,15.421,15.435,14.757,14.799,1780578,0
2013-10-14,14.741,14.837,14.537,14.614,300232,0
2013-10-15,14.565,14.666,14.42,14.49,267747,0
2013-10-16,14.518,14.714,14.49,14.583,247721,0
2013-10-17,14.605,14.914,14.549,14.741,234700,0
2013-10-18,14.872,15.173,14.757,15.01,349715,0
2013-10-21,15.031,15.091,14.783,14.906,246377,0
2013-10-22,15.015,15.159,14.88,15.057,214461,0
2013-10-23,15.091,15.208,15.057,15.173,143153,0
2013-10-24,15.228,15.249,15.031,15.05,113011,0
2013-10-25,15.091,15.214,14.946,14.998,99479,0
2013-10-28,15.043,15.139,14.933,15.043,200185,0
2013-10-29,15.036,15.372,15.036,15.269,188760,0
2013-10-30,15.398,15.398,14.998,15.015,229550,0
2013-10-31,15.564,15.564,14.831,15.29,321964,0
2013-11-01,15.55,15.748,15.468,15.729,334165,0
2013-11-04,15.883,16.331,15.748,16.244,413717,0
2013-11-05,16.249,16.631,16.208,16.371,489474,0
2013-11-06,16.74,16.74,16.131,16.213,159723,0
2013-11-07,16.284,16.392,15.859,16.052,196651,0
2013-11-08,16.01,16.62,16.01,16.439,206814,0
2013-11-11,16.761,16.761,16.277,16.413,224952,0
2013-11-12,16.413,16.462,16.227,16.392,128000,0
2013-11-13,16.353,16.57,16.195,16.386,291041,0
2013-11-14,16.305,16.498,15.896,16.075,337533,0
2013-11-15,16.129,16.643,16.123,16.518,188890,0
2013-11-18,16.498,16.561,16.145,16.249,195626,0
2013-11-19,16.338,16.589,16.09,16.253,276477,0
2013-11-20,14.839,14.917,14.396,14.624,7775352,0
2013-11-21,14.624,14.965,14.624,14.806,1268257,0
2013-11-22,14.861,14.931,14.542,14.75,791577,0
2013-11-25,14.765,14.931,14.702,14.73,480861,0
2013-11-26,14.688,14.875,14.675,14.777,376756,0
2013-11-27,14.854,15.144,14.811,15.083,483183,0
2013-11-29,15.159,15.4,15.007,15.126,324942,0
2013-12-02,15.229,15.229,14.75,14.806,390521,0
2013-12-03,14.77,14.998,14.613,14.715,413877,0
2013-12-04,14.724,14.937,14.613,14.784,316457,0
2013-12-05,14.828,14.986,14.715,14.792,301770,0
2013-12-06,14.891,14.931,14.675,14.908,271118,0
2013-12-09,14.994,15.201,14.965,15.193,445582,0
2013-12-10,15.096,15.222,15.007,15.166,290971,0
2013-12-11,15.214,15.249,14.965,15.103,362315,0
2013-12-12,15.049,15.138,14.931,14.986,172456,0
2013-12-13,15.054,15.263,14.945,15.249,202335,0
2013-12-16,15.24,15.263,14.923,14.951,372988,0
2013-12-17,14.998,15.063,14.901,15.063,245102,0
2013-12-18,15.054,15.263,14.819,15.263,324463,0
2013-12-19,15.182,15.263,15.153,15.229,245267,0
2013-12-20,15.263,15.431,15.236,15.408,447086,0
2013-12-23,15.439,15.695,15.369,15.569,486889,0
2013-12-24,15.541,15.713,15.534,15.695,162352,0
2013-12-26,15.782,16.093,15.679,15.839,292228,0
2013-12-27,15.839,15.958,15.659,15.886,170075,0
2013-12-30,15.958,15.958,15.553,15.782,228876,0
2013-12-31,15.853,15.963,15.853,15.923,182787,0
2014-01-02,15.923,15.931,15.548,15.659,166288,0
2014-01-03,15.729,15.943,15.303,15.743,292278,0
2014-01-06,15.749,15.923,15.597,15.743,430443,0
2014-01-07,15.82,15.831,15.291,15.604,335067,0
2014-01-08,15.597,15.597,14.945,15.263,417779,0
2014-01-09,15.312,15.312,14.792,15.11,348410,0
2014-01-10,15.182,15.597,14.819,15.576,492768,0
2014-01-13,15.604,15.812,15.291,15.643,409671,0
2014-01-14,15.643,15.867,15.473,15.616,328274,0
2014-01-15,15.706,15.859,15.616,15.839,307739,0
2014-01-16,15.812,15.973,15.763,15.973,342062,0
2014-01-17,16.186,16.401,16.033,16.312,501484,0
2014-01-21,16.415,16.438,16.06,16.179,349182,0
2014-01-22,16.244,16.284,16.137,16.22,188073,0
2014-01-23,16.179,16.305,15.632,15.713,257862,0
2014-01-24,15.616,15.639,15.033,15.208,327254,0
2014-01-27,15.187,15.659,14.923,15.456,271258,0
2014-01-28,15.499,15.867,15.499,15.695,213212,0
2014-01-29,15.561,15.792,15.4,15.561,161722,0
2014-01-30,15.616,15.713,15.439,15.534,181342,0
2014-01-31,15.438,15.583,15.285,15.438,250563,0
2014-02-03,15.439,15.632,14.959,15.088,220816,0
2014-02-04,15.088,15.291,14.951,15.187,162858,0
2014-02-05,15.166,15.236,14.891,15.166,178941,0
2014-02-06,15.24,15.643,15.24,15.643,169735,0
2014-02-07,15.665,15.859,15.616,15.763,198945,0
2014-02-10,15.729,15.846,15.679,15.802,233029,0
2014-02-11,15.782,16.056,15.749,15.958,233467,0
2014-02-12,15.949,16.199,15.839,15.958,187500,0
2014-02-13,15.897,16.009,15.613,15.693,182557,0
2014-02-14,15.677,16.121,15.658,15.951,284430,0
2014-02-18,16.002,16.171,15.727,15.802,174714,0
2014-02-19,15.802,15.876,15.487,15.558,166513,0
2014-02-20,15.515,15.825,15.495,15.608,1328294,0
2014-02-21,15.693,15.944,15.648,15.868,209636,0
2014-02-24,15.951,16.133,15.754,15.868,264927,0
2014-02-25,15.802,15.846,15.515,15.592,236047,0
2014-02-26,15.776,15.776,15.312,15.537,354983,0
2014-02-27,15.592,15.608,15.34,15.417,304591,0
2014-02-28,15.402,15.545,15.277,15.34,513853,0
2014-03-03,15.228,15.648,15.228,15.487,480111,0
2014-03-04,15.636,15.636,15.277,15.402,306469,0
2014-03-05,15.361,15.502,15.277,15.481,365294,0
2014-03-06,15.474,15.648,15.34,15.383,295742,0
2014-03-07,15.481,15.508,15.235,15.29,278756,0
2014-03-10,15.352,15.495,15.262,15.495,315159,0
2014-03-11,15.572,15.938,15.537,15.727,512050,0
2014-03-12,15.754,15.781,15.564,15.727,213999,0
2014-03-13,15.754,15.897,15.495,15.621,228258,0
2014-03-14,15.621,15.791,15.585,15.684,149909,0
2014-03-17,15.712,15.825,15.664,15.798,164712,0
2014-03-18,15.825,15.986,15.776,15.925,190066,0
2014-03-19,15.876,16.009,15.592,15.718,161635,0
2014-03-20,15.718,15.718,15.572,15.705,180840,0
2014-03-21,15.718,15.944,15.664,15.853,277869,0
2014-03-24,15.853,15.853,15.558,15.684,179787,0
2014-03-25,15.699,15.825,15.352,15.459,341516,0
2014-03-26,15.487,15.487,15.158,15.206,364688,0
2014-03-27,15.206,15.303,15.107,15.17,275694,0
2014-03-28,15.186,15.432,15.158,15.389,207900,0
2014-03-31,15.551,15.648,15.402,15.523,171844,0
2014-04-01,15.523,15.592,15.303,15.409,175688,0
2014-04-02,15.445,15.474,15.361,15.425,189139,0
2014-04-03,15.451,15.467,15.303,15.37,162937,0
2014-04-04,15.383,15.564,15.262,15.303,187115,0
2014-04-07,15.256,15.29,15.051,15.124,316074,0
2014-04-08,15.163,15.345,15.067,15.135,351709,0
2014-04-09,15.186,15.262,14.96,15.17,311179,0
2014-04-10,15.179,15.389,14.981,15.024,385156,0
2014-04-11,15.01,15.107,14.91,15.086,238221,0
2014-04-14,15.142,15.417,15.051,15.383,285397,0
2014-04-15,15.439,15.474,15.269,15.459,329752,0
2014-04-16,15.505,15.712,15.505,15.693,256538,0
2014-04-17,15.627,15.892,15.627,15.842,236279,0
2014-04-21,15.842,15.892,15.743,15.882,236437,0
2014-04-22,15.879,15.972,15.8,15.892,240872,0
2014-04-23,15.826,15.929,15.743,15.842,316084,0
2014-04-24,15.863,15.863,15.599,15.648,196086,0
2014-04-25,15.648,15.648,15.299,15.428,236778,0
2014-04-28,15.454,15.542,15.299,15.454,255883,0
2014-04-29,15.24,15.648,15.121,15.198,258848,0
2014-04-30,15.14,15.443,15.077,15.404,264011,0
2014-05-01,15.448,15.748,15.435,15.599,249564,0
2014-05-02,15.599,15.599,15.435,15.512,142953,0
2014-05-05,15.471,15.571,15.299,15.428,179583,0
2014-05-06,15.435,15.471,15.305,15.428,148423,0
2014-05-07,15.471,15.684,15.428,15.62,203250,0
2014-05-08,15.571,15.814,15.385,15.454,192217,0
2014-05-09,15.448,15.578,15.372,15.527,172681,0
2014-05-12,15.563,15.783,15.542,15.606,138425,0
2014-05-13,15.578,15.735,15.549,15.648,142728,0
2014-05-14,15.648,15.735,15.612,15.657,121681,0
2014-05-15,15.612,15.664,15.454,15.627,144664,0
2014-05-16,15.606,15.648,15.485,15.585,150348,0
2014-05-19,15.52,15.693,15.443,15.492,216723,0
2014-05-20,15.85,16.172,15.756,15.983,459413,0
2014-05-21,16.034,16.262,16.018,16.156,268176,0
2014-05-22,16.156,16.385,16.041,16.377,281913,0
2014-05-23,16.377,16.437,16.163,16.413,190050,0
2014-05-27,16.508,16.508,16.377,16.47,312354,0
2014-05-28,16.519,16.55,16.377,16.55,343555,0
2014-05-29,16.535,16.6,16.358,16.427,220862,0
2014-05-30,16.377,16.377,16.133,16.291,144422,0
2014-06-02,16.291,16.333,16.121,16.226,156072,0
2014-06-03,16.156,16.291,16.086,16.207,123884,0
2014-06-04,16.149,16.327,16.127,16.32,119927,0
2014-06-05,16.291,16.437,16.207,16.314,202783,0
2014-06-06,16.333,16.437,16.284,16.301,191763,0
2014-06-09,16.301,16.456,16.244,16.291,190289,0
2014-06-10,16.22,16.47,16.133,16.464,278215,0
2014-06-11,16.307,16.508,16.301,16.437,238553,0
2014-06-12,16.464,16.499,16.284,16.456,186921,0
2014-06-13,16.437,16.448,16.235,16.437,213322,0
2014-06-16,16.437,16.543,16.399,16.543,151213,0
2014-06-17,16.448,16.728,16.437,16.605,321647,0
2014-06-18,16.658,16.921,16.592,16.913,263902,0
2014-06-19,16.948,17.043,16.82,16.964,169966,0
2014-06-20,17.033,17.033,16.792,16.913,195651,0
2014-06-23,16.871,17.199,16.871,17.142,323181,0
2014-06-24,17.151,17.206,16.906,17.079,365250,0
2014-06-25,17.005,17.079,16.728,16.778,204883,0
2014-06-26,16.778,16.871,16.615,16.762,180227,0
2014-06-27,16.762,16.82,16.592,16.749,185716,0
2014-06-30,16.684,16.749,16.571,16.728,207299,0
2014-07-01,16.749,16.978,16.692,16.849,196951,0
2014-07-02,16.864,16.999,16.721,16.798,218177,0
2014-07-03,16.798,16.948,16.733,16.835,115081,0
2014-07-07,16.798,16.82,16.341,16.576,364060,0
2014-07-08,16.571,16.571,16.271,16.413,560559,0
2014-07-09,16.456,16.571,16.226,16.279,228205,0
2014-07-10,16.244,16.47,16.226,16.441,175178,0
2014-07-11,16.47,16.484,16.262,16.484,172107,0
2014-07-14,16.6,16.714,16.484,16.672,160720,0
2014-07-15,16.728,16.858,16.699,16.828,225593,0
2014-07-16,16.858,17.071,16.615,16.934,286760,0
2014-07-17,16.931,17.185,16.734,16.931,334864,0
2014-07-18,16.967,17.171,16.925,17.06,209715,0
2014-07-21,17.403,17.403,17.162,17.279,259843,0
2014-07-22,17.249,17.403,17.249,17.368,327441,0
2014-07-23,17.403,17.46,17.323,17.395,200504,0
2014-07-24,17.403,17.665,17.38,17.627,249432,0
2014-07-25,17.649,17.656,17.315,17.403,152454,0
2014-07-28,17.43,17.469,17.236,17.287,223121,0
2014-07-29,16.707,16.707,15.996,16.36,1080820,0
2014-07-30,16.322,16.467,16.22,16.315,566662,0
2014-07-31,16.272,16.678,16.263,16.522,585201,0
2014-08-01,16.423,16.574,16.336,16.373,378785,0
2014-08-04,16.439,16.513,16.207,16.251,263734,0
2014-08-05,16.207,16.41,16.084,16.132,396037,0
2014-08-06,16.095,16.263,16.076,16.104,141754,0
2014-08-07,16.104,16.184,15.932,16.048,179042,0
2014-08-08,16.024,16.212,15.967,16.212,178169,0
2014-08-11,16.212,16.489,16.212,16.272,193325,0
2014-08-12,16.263,16.453,16.227,16.395,163400,0
2014-08-13,16.402,16.496,16.315,16.416,158254,0
2014-08-14,16.453,16.672,16.432,16.57,144837,0
2014-08-15,16.574,16.604,16.432,16.598,163067,0
2014-08-18,16.64,16.823,16.562,16.779,258559,0
2014-08-19,16.75,16.873,16.626,16.722,177002,0
2014-08-20,16.714,16.843,16.684,16.793,125920,0
2014-08-21,16.764,17.002,16.764,16.947,156651,0
2014-08-22,16.852,16.931,16.787,16.852,132139,0
2014-08-25,16.873,16.879,16.583,16.699,154298,0
2014-08-26,16.787,16.815,16.591,16.678,121429,0
2014-08-27,16.714,16.843,16.672,16.707,124080,0
2014-08-28,16.604,16.809,16.598,16.758,95037,0
2014-08-29,16.764,16.838,16.699,16.809,68579,0
2014-09-02,16.86,16.925,16.734,16.793,77060,0
2014-09-03,16.793,16.902,16.692,16.707,169373,0
2014-09-04,16.684,16.8,16.604,16.632,234485,0
2014-09-05,16.678,16.729,16.453,16.678,154544,0
2014-09-08,16.622,16.758,16.591,16.672,99574,0
2014-09-09,16.699,16.699,16.432,16.504,150769,0
2014-09-10,16.46,16.598,16.353,16.583,118453,0
2014-09-11,16.445,16.598,16.416,16.532,136869,0
2014-09-12,16.518,16.632,16.402,16.482,139268,0
2014-09-15,16.532,16.532,16.171,16.28,194612,0
2014-09-16,16.416,16.632,16.315,16.513,270753,0
2014-09-17,16.532,16.714,16.532,16.664,132207,0
2014-09-18,16.75,16.8,16.622,16.699,123093,0
2014-09-19,16.787,16.787,16.562,16.678,104885,0
2014-09-22,16.64,16.64,16.207,16.28,196748,0
2014-09-23,16.272,16.432,16.162,16.227,158269,0
2014-09-24,16.285,16.322,16.141,16.184,144924,0
2014-09-25,16.141,16.148,15.821,15.932,210139,0
2014-09-26,16.024,16.048,15.886,16.012,205213,0
2014-09-29,15.896,15.981,15.699,15.785,242795,0
2014-09-30,15.719,15.879,15.552,15.588,203800,0
2014-10-01,15.51,15.546,15.3,15.315,270741,0
2014-10-02,15.321,15.4,14.864,15.212,355318,0
2014-10-03,15.264,15.481,15.205,15.372,235919,0
2014-10-06,15.321,15.516,15.076,15.249,172322,0
2014-10-07,15.132,15.19,14.765,14.922,254733,0
2014-10-08,14.872,14.922,14.392,14.711,532823,0
2014-10-09,14.632,14.741,14.184,14.3,423950,0
2014-10-10,14.225,14.401,13.871,14.103,463168,0
2014-10-13,14.141,14.292,12.901,13.075,742217,0
2014-10-14,13.03,13.109,12.399,12.834,1378212,0
2014-10-15,12.618,13.155,12.189,13.081,886485,0
2014-10-16,12.937,13.942,12.677,13.817,571489,0
2014-10-17,13.869,14.364,13.757,13.891,332039,0
2014-10-20,13.891,14.186,13.706,14.17,277814,0
2014-10-21,14.266,14.616,14.254,14.392,240622,0
2014-10-22,14.814,15.213,14.651,14.666,500812,0
2014-10-23,14.837,15.191,14.777,14.86,319712,0
2014-10-24,14.86,14.941,14.616,14.814,178082,0
2014-10-27,14.77,14.793,14.356,14.638,174799,0
2014-10-28,14.732,15.044,14.564,14.955,229245,0
2014-10-29,14.998,15.324,14.941,15.319,282374,0
2014-10-30,15.311,15.376,15.08,15.251,238371,0
2014-10-31,15.404,15.503,14.97,15.08,234349,0
2014-11-03,15.067,15.242,14.895,15.199,230537,0
2014-11-04,15.185,15.397,14.719,14.865,275771,0
2014-11-05,14.91,14.932,14.46,14.704,242636,0
2014-11-06,14.651,14.873,14.624,14.793,180303,0
2014-11-07,14.823,15.08,14.764,14.947,147632,0
2014-11-10,15.008,15.11,14.86,14.91,131776,0
2014-11-11,14.891,15.014,14.709,14.852,188420,0
2014-11-12,14.747,14.977,14.732,14.91,151919,0
2014-11-13,14.891,14.891,14.496,14.628,214165,0
2014-11-14,14.638,14.709,14.474,14.709,161542,0
2014-11-17,14.616,14.74,14.445,14.74,265610,0
2014-11-18,14.74,14.86,14.628,14.764,217636,0
2014-11-19,14.747,14.865,14.628,14.829,169205,0
2014-11-20,14.777,14.97,14.681,14.865,175478,0
2014-11-21,15.029,15.127,14.814,14.852,206984,0
2014-11-24,14.837,15.029,14.793,14.977,224315,0
2014-11-25,15.067,15.087,14.86,15.051,196137,0
2014-11-26,15.074,15.436,14.955,15.168,220950,0
2014-11-28,15.095,15.147,14.69,14.823,201456,0
2014-12-01,14.727,14.727,14.29,14.385,441307,0
2014-12-02,14.35,14.571,14.35,14.41,245942,0
2014-12-03,14.334,14.793,14.334,14.564,259756,0
2014-12-04,14.49,14.709,14.385,14.579,142606,0
2014-12-05,14.548,14.675,14.504,14.556,148902,0
2014-12-08,14.519,14.519,14.06,14.222,323682,0
2014-12-09,14.023,14.35,14.009,14.275,234328,0
2014-12-10,14.127,14.143,13.809,13.832,237839,0
2014-12-11,13.846,14.17,13.785,13.838,195064,0
2014-12-12,13.648,13.832,13.52,13.594,392124,0
2014-12-15,13.743,13.817,13.329,13.343,381365,0
2014-12-16,13.209,13.713,13.129,13.321,340924,0
2014-12-17,13.329,14.016,13.329,13.832,296622,0
2014-12-18,13.957,14.136,13.876,14.047,230808,0
2014-12-19,14.076,14.119,13.713,13.869,375952,0
2014-12-22,13.809,13.985,13.624,13.949,306545,0
2014-12-23,14.003,14.195,13.9,14.112,165747,0
2014-12-24,14.089,14.156,13.809,13.904,110111,0
2014-12-26,13.869,13.876,13.501,13.684,256277,0
2014-12-29,13.617,13.757,13.366,13.424,291253,0
2014-12-30,13.403,13.537,13.305,13.506,362892,0
2014-12-31,13.432,13.463,13.226,13.321,346104,0
2015-01-02,13.424,13.668,13.269,13.594,305307,0
2015-01-05,13.52,13.55,13.039,13.122,319063,0
2015-01-06,13.136,13.174,12.596,12.788,433257,0
2015-01-07,12.981,13.648,12.869,12.908,465731,0
2015-01-08,13.064,13.418,12.981,13.219,271181,0
2015-01-09,13.157,13.305,12.988,13.188,351885,0
2015-01-12,13.219,13.602,13.064,13.455,575246,0
2015-01-13,13.409,13.609,13.1,13.305,562149,0
2015-01-14,13.084,13.285,12.943,13.277,221183,0
2015-01-15,13.233,13.382,12.988,13.292,363437,0
2015-01-16,13.246,13.372,13.157,13.329,264432,0
2015-01-20,13.439,13.604,13.122,13.544,252358,0
2015-01-21,13.387,13.657,13.362,13.575,236150,0
2015-01-22,13.566,13.808,13.566,13.715,283014,0
2015-01-23,13.634,13.732,13.566,13.619,222960,0
2015-01-26,13.626,13.784,13.511,13.604,348971,0
2015-01-27,13.422,13.784,13.422,13.753,310248,0
2015-01-28,13.702,13.71,13.369,13.491,314336,0
2015-01-29,13.475,13.529,13.309,13.482,204240,0
2015-01-30,13.394,13.67,13.346,13.482,165483,0
2015-02-02,13.468,13.65,13.302,13.369,454348,0
2015-02-03,13.461,13.83,13.461,13.763,380680,0
2015-02-04,13.67,13.808,13.566,13.724,209728,0
2015-02-05,13.724,14.011,13.663,13.958,609902,0
2015-02-06,13.937,14.208,13.83,14.193,281020,0
2015-02-09,14.169,14.215,13.904,13.911,190244,0
2015-02-10,13.995,13.995,13.604,13.679,278478,0
2015-02-11,13.65,13.823,13.588,13.688,138874,0
2015-02-12,13.77,13.9,13.52,13.604,338705,0
2015-02-13,13.642,13.987,13.566,13.942,320848,0
2015-02-17,13.929,13.974,13.778,13.965,161532,0
2015-02-18,13.965,14.08,13.784,14.041,191156,0
2015-02-19,13.965,14.109,13.83,13.92,213828,0
2015-02-20,13.92,14.018,13.702,13.792,236113,0
2015-02-23,13.77,13.77,13.557,13.611,283923,0
2015-02-24,13.626,14.004,13.5,13.95,688602,0
2015-02-25,13.987,14.132,13.763,14.049,519351,0
2015-02-26,14.041,14.185,13.815,14.094,368429,0
2015-02-27,14.1,14.208,14.024,14.109,290744,0
2015-03-02,14.086,14.29,13.965,14.199,282749,0
2015-03-03,14.185,14.246,13.987,14.109,241483,0
2015-03-04,14.041,14.319,13.982,14.319,232993,0
2015-03-05,14.319,14.395,14.08,14.154,188012,0
2015-03-06,14.109,14.215,13.958,13.987,212826,0
2015-03-09,14.024,14.169,13.942,13.95,197434,0
2015-03-10,13.784,13.958,13.694,13.724,242678,0
2015-03-11,13.715,13.9,13.642,13.875,108401,0
2015-03-12,13.904,13.987,13.799,13.891,135471,0
2015-03-13,13.882,14.094,13.679,14.07,209772,0
2015-03-16,14.086,14.116,13.694,13.792,204068,0
2015-03-17,13.688,14.018,13.688,14.004,136271,0
2015-03-18,13.995,14.282,13.838,14.199,217867,0
2015-03-19,14.086,14.176,13.715,13.904,271869,0
2015-03-20,13.958,14.154,13.937,14.123,236707,0
2015-03-23,14.1,14.304,14.062,14.132,199424,0
2015-03-24,14.132,14.154,13.937,13.965,266165,0
2015-03-25,13.95,14.109,13.891,14.062,164131,0
2015-03-26,14.08,14.094,13.65,13.694,336353,0
2015-03-27,13.679,13.815,13.604,13.642,213754,0
2015-03-30,13.679,13.753,13.604,13.71,261919,0
2015-03-31,13.67,13.792,13.604,13.746,184517,0
2015-04-01,13.746,13.958,13.746,13.808,218132,0
2015-04-02,13.792,13.799,13.65,13.724,248782,0
2015-04-06,13.715,13.929,13.715,13.86,205794,0
2015-04-07,13.823,13.95,13.65,13.67,241149,0
2015-04-08,13.83,13.83,13.694,13.742,279700,0
2015-04-09,13.742,13.965,13.688,13.732,216115,0
2015-04-10,13.763,14.132,13.763,14.1,234982,0
2015-04-13,14.162,14.478,14.132,14.297,382263,0
2015-04-14,14.319,14.509,14.222,14.509,196371,0
2015-04-15,14.523,14.757,14.41,14.666,318561,0
2015-04-16,14.624,14.77,14.547,14.726,240972,0
2015-04-17,14.693,14.726,14.523,14.716,151206,0
2015-04-20,14.716,14.887,14.648,14.74,197146,0
2015-04-21,14.809,14.946,14.662,14.892,237763,0
2015-04-22,14.924,15.216,14.924,15.085,255280,0
2015-04-23,15.117,15.255,15.024,15.077,180096,0
2015-04-24,15.132,15.178,15,15.063,141901,0
2015-04-27,15.063,15.185,14.831,14.94,219134,0
2015-04-28,15.101,15.169,14.763,14.984,164480,0
2015-04-29,14.984,15.353,14.984,15.278,327921,0
2015-04-30,15.339,15.339,15.048,15.231,223949,0
2015-05-01,15.216,15.363,15.185,15.317,163051,0
2015-05-04,15.301,15.353,15.156,15.291,196232,0
2015-05-05,15.324,15.353,15.146,15.255,131039,0
2015-05-06,15.324,15.407,15.178,15.308,214198,0
2015-05-07,15.317,15.317,15.024,15.201,196738,0
2015-05-08,15.255,15.372,15.132,15.286,128956,0
2015-05-11,15.291,15.372,15.156,15.286,121278,0
2015-05-12,15.238,15.238,15.054,15.224,109237,0
2015-05-13,15.208,15.324,15.107,15.262,144702,0
2015-05-14,15.308,15.372,15.231,15.262,126613,0
2015-05-15,15.278,15.407,15.161,15.377,179539,0
2015-05-18,15.385,15.416,15.291,15.363,306443,0
2015-05-19,15.392,15.416,15.291,15.344,199095,0
2015-05-20,15.339,15.363,15.231,15.247,106185,0
2015-05-21,15.255,15.485,15.255,15.385,164090,0
2015-05-22,15.377,15.44,15.301,15.4,112431,0
2015-05-26,15.363,15.479,15.231,15.308,194725,0
2015-05-27,15.377,15.385,15.255,15.344,151078,0
2015-05-28,15.353,15.416,15.216,15.344,147905,0
2015-05-29,15.339,15.392,15.138,15.339,367998,0
2015-06-01,15.446,15.446,15.238,15.4,146491,0
2015-06-02,15.446,15.515,15.317,15.44,203796,0
2015-06-03,15.54,15.946,15.501,15.585,504632,0
2015-06-04,15.623,15.7,15.532,15.639,229674,0
2015-06-05,15.707,15.923,15.645,15.715,293826,0
2015-06-08,15.732,15.754,15.639,15.746,158106,0
2015-06-09,15.754,15.754,15.392,15.501,164883,0
2015-06-10,15.577,15.754,15.523,15.601,139114,0
2015-06-11,15.632,15.732,15.461,15.693,96047,0
2015-06-12,15.693,15.722,15.532,15.592,118415,0
2015-06-15,15.515,15.623,15.407,15.532,160838,0
2015-06-16,15.507,15.639,15.392,15.592,346399,0
2015-06-17,15.601,15.784,15.601,15.669,246070,0
2015-06-18,15.739,15.901,15.685,15.776,179835,0
2015-06-19,15.807,15.901,15.722,15.776,175932,0
2015-06-22,15.878,15.978,15.669,15.722,122580,0
2015-06-23,15.739,16.039,15.722,15.96,172820,0
2015-06-24,15.96,15.96,15.654,15.816,157845,0
2015-06-25,15.746,15.746,15.4,15.407,311264,0
2015-06-26,15.392,15.507,15.156,15.178,367610,0
2015-06-29,15.07,15.085,14.402,14.523,585311,0
2015-06-30,14.731,14.777,14.385,14.501,573417,0
2015-07-01,14.6,14.677,14.478,14.523,347180,0
2015-07-02,14.54,14.731,14.523,14.677,310614,0
2015-07-06,14.54,14.708,14.423,14.54,412244,0
2015-07-07,14.486,14.486,14.086,14.385,540550,0
2015-07-08,14.217,14.302,13.871,14.024,502551,0
2015-07-09,14.11,14.371,14.024,14.094,402872,0
2015-07-10,14.217,14.831,14.217,14.746,412763,0
2015-07-13,14.825,15.138,14.825,14.878,343146,0
2015-07-14,14.901,15.039,14.816,14.931,191674,0
2015-07-15,14.924,15.015,14.816,14.963,234104,0
2015-07-16,14.99,15.116,14.959,15.036,160419,0
2015-07-17,15.036,15.201,14.99,15.124,223210,0
2015-07-20,15.186,15.186,14.81,14.903,200876,0
2015-07-21,14.89,15.036,14.872,14.872,167949,0
2015-07-22,14.833,14.849,14.623,14.669,148677,0
2015-07-23,14.645,14.739,14.371,14.48,181222,0
2015-07-24,14.495,14.55,14.323,14.386,127620,0
2015-07-27,14.308,14.331,14.144,14.144,183774,0
2015-07-28,14.174,14.424,14.144,14.285,215296,0
2015-07-29,14.174,14.839,14.174,14.527,230228,0
2015-07-30,14.543,14.582,14.261,14.41,234822,0
2015-07-31,14.41,14.514,14.276,14.371,198451,0
2015-08-03,14.363,14.45,14.144,14.276,185989,0
2015-08-04,14.254,14.386,14.112,14.183,146382,0
2015-08-05,14.222,14.276,13.925,13.962,254095,0
2015-08-06,13.986,14.082,13.846,13.962,356146,0
2015-08-07,13.957,14.018,13.838,13.861,361548,0
2015-08-10,13.957,14.292,13.861,14.276,485853,0
2015-08-11,14.144,14.198,13.876,14.064,305258,0
2015-08-12,13.994,14.003,13.814,13.906,270429,0
2015-08-13,13.948,14.025,13.838,13.885,160804,0
2015-08-14,13.885,13.906,13.422,13.781,392180,0
2015-08-17,13.791,13.791,13.502,13.781,219636,0
2015-08-18,13.791,13.791,13.399,13.525,245159,0
2015-08-19,13.44,13.508,13.108,13.148,401111,0
2015-08-20,13.078,13.078,12.874,12.93,243247,0
2015-08-21,12.85,12.969,12.694,12.787,260219,0
2015-08-24,11.943,12.522,11.598,12.185,739347,0
2015-08-25,12.552,12.677,12.272,12.286,416044,0
2015-08-26,12.514,12.795,12.31,12.757,359762,0
2015-08-27,12.92,13.462,12.92,13.313,352105,0
2015-08-28,13.219,13.502,13.21,13.343,174968,0
2015-08-31,13.282,13.744,13.108,13.485,333729,0
2015-09-01,13.219,13.385,13.007,13.126,219253,0
2015-09-02,13.265,13.321,13.118,13.21,189518,0
2015-09-03,13.235,13.508,13.203,13.313,158251,0
2015-09-04,13.181,13.219,13.047,13.134,132341,0
2015-09-08,13.29,13.415,13.219,13.26,113836,0
2015-09-09,13.405,13.476,13.108,13.181,225124,0
2015-09-10,13.164,13.227,13.024,13.21,171141,0
2015-09-11,13.118,13.21,13.007,13.108,121749,0
2015-09-14,13.108,13.118,12.741,12.85,210193,0
2015-09-15,12.85,13.007,12.731,12.92,132215,0
2015-09-16,12.943,13.313,12.943,13.181,207512,0
2015-09-17,13.14,13.626,13.094,13.47,230046,0
2015-09-18,13.385,13.405,13.047,13.054,374310,0
2015-09-21,13.134,13.227,12.898,12.943,236992,0
2015-09-22,12.787,12.907,12.694,12.773,196281,0
2015-09-23,12.829,12.843,12.217,12.365,285999,0
2015-09-24,12.301,12.607,12.239,12.576,265377,0
2015-09-25,12.607,12.607,12.239,12.319,192708,0
2015-09-28,12.217,12.239,11.754,11.872,414204,0
2015-09-29,11.872,11.917,11.714,11.808,381459,0
2015-09-30,11.956,12.035,11.768,12.006,282808,0
2015-10-01,12.059,12.12,11.886,11.925,213255,0
2015-10-02,11.841,12.217,11.799,12.217,236866,0
2015-10-05,12.341,12.834,12.301,12.701,491680,0
2015-10-06,12.709,12.962,12.701,12.819,267238,0
2015-10-07,12.962,13.094,12.654,12.866,285234,0
2015-10-08,12.889,12.984,12.662,12.92,220400,0
2015-10-09,12.998,12.998,12.731,12.829,241969,0
2015-10-12,12.834,12.974,12.75,12.974,205068,0
2015-10-13,12.92,13.172,12.85,13.063,274257,0
2015-10-14,13.054,13.14,12.907,13.07,426637,0
2015-10-15,13.054,13.54,13.024,13.422,389118,0
2015-10-16,13.444,13.53,13.179,13.41,379848,0
2015-10-19,13.362,13.395,13.186,13.297,261952,0
2015-10-20,13.25,13.555,13.219,13.491,175536,0
2015-10-21,13.379,13.45,13.219,13.274,337285,0
2015-10-22,13.388,13.41,13.099,13.25,225936,0
2015-10-23,13.323,13.345,13.146,13.283,283608,0
2015-10-26,13.235,13.283,12.938,13.027,228682,0
2015-10-27,12.921,12.921,12.514,12.698,269501,0
2015-10-28,12.714,13.075,12.625,12.994,203844,0
2015-10-29,12.977,13.114,12.865,12.97,190861,0
2015-10-30,12.994,13.114,12.908,13.058,258267,0
2015-11-02,13.075,13.315,13.001,13.26,272327,0
2015-11-03,13.403,13.435,12.977,13.146,293843,0
2015-11-04,13.17,13.17,12.642,12.802,386182,0
2015-11-05,12.842,12.931,12.619,12.77,311818,0
2015-11-06,12.76,12.986,12.737,12.898,450751,0
2015-11-09,12.859,12.931,12.529,12.698,341980,0
2015-11-10,12.418,12.642,12.289,12.369,356880,0
2015-11-11,12.393,12.545,12.336,12.433,223689,0
2015-11-12,12.274,12.328,12.002,12.025,399822,0
2015-11-13,11.953,12.378,11.953,12.224,251401,0
2015-11-16,12.201,12.321,12.025,12.257,361498,0
2015-11-17,12.289,12.289,12.033,12.154,346644,0
2015-11-18,12.145,12.167,11.969,12.145,377351,0
2015-11-19,12.162,12.313,12.119,12.21,333787,0
2015-11-20,12.088,12.313,12.007,12.064,467228,0
2015-11-23,12.049,12.201,11.969,12.033,346771,0
2015-11-24,12.033,12.21,11.96,12.21,269004,0
2015-11-25,12.21,12.28,12.064,12.257,234924,0
2015-11-27,12.274,12.274,12.138,12.233,125201,0
2015-11-30,12.248,12.353,12.058,12.298,592929,0
2015-12-01,12.305,12.336,12.162,12.274,483004,0
2015-12-02,12.233,12.257,11.919,12.049,497326,0
2015-12-03,12.119,12.138,11.905,11.993,381773,0
2015-12-04,11.96,12.058,11.856,11.993,606409,0
2015-12-07,11.937,11.96,11.416,11.488,698657,0
2015-12-08,11.374,11.752,11.328,11.512,393443,0
2015-12-09,11.536,11.88,11.496,11.696,341028,0
2015-12-10,11.686,11.842,11.673,11.729,242912,0
2015-12-11,11.592,11.686,11.447,11.526,375481,0
2015-12-14,11.526,11.536,11.232,11.281,399548,0
2015-12-15,11.361,11.64,11.296,11.615,458490,0
2015-12-16,11.686,12.393,11.624,12.385,578322,0
2015-12-17,12.393,12.393,11.664,11.743,511044,0
2015-12-18,11.608,12.073,11.521,12.058,625507,0
2015-12-21,12.113,12.185,11.824,11.969,392707,0
2015-12-22,11.983,12.361,11.983,12.353,275901,0
2015-12-23,12.401,12.705,12.336,12.642,197102,0
2015-12-24,12.737,13.123,12.681,13.105,367932,0
2015-12-28,12.977,13.105,12.561,12.6,292984,0
2015-12-29,12.658,12.754,11.953,12.201,443477,0
2015-12-30,12.201,12.378,12.058,12.361,262374,0
2015-12-31,12.336,12.69,12.274,12.666,200897,0
2016-01-04,12.633,12.633,12.255,12.401,214089,0
2016-01-05,12.385,12.401,12.119,12.313,239745,0
2016-01-06,12.025,12.138,11.96,11.993,322789,0
2016-01-07,11.898,11.898,11.337,11.4,748066,0
2016-01-08,11.551,11.969,11.407,11.719,526819,0
2016-01-11,11.673,11.79,11.424,11.785,638196,0
2016-01-12,11.946,12.201,11.898,12.145,434741,0
2016-01-13,12.218,12.328,11.767,11.905,396391,0
2016-01-14,11.664,12.201,11.624,12.058,442341,0
2016-01-15,11.92,11.92,11.232,11.551,595027,0
2016-01-19,11.724,12.457,11.667,12.34,464469,0
2016-01-20,12.068,12.545,11.724,12.48,399239,0
2016-01-21,12.48,13.5,12.463,13.096,619645,0
2016-01-22,13.17,13.778,13.146,13.524,514304,0
2016-01-25,13.417,13.555,12.923,13.047,329085,0
2016-01-26,13.154,13.343,12.899,12.957,333036,0
2016-01-27,12.966,13.56,12.923,13.474,383491,0
2016-01-28,13.555,13.876,13.389,13.803,498188,0
2016-01-29,13.908,13.951,13.072,13.21,613102,0
2016-02-01,13.154,13.327,12.874,13.277,308684,0
2016-02-02,13.179,13.385,12.947,13.137,396200,0
2016-02-03,13.317,13.54,12.899,13.449,307393,0
2016-02-04,13.433,13.647,13.268,13.417,222574,0
2016-02-05,13.4,13.56,13.21,13.343,153394,0
2016-02-08,13.242,13.349,12.878,13.317,223178,0
2016-02-09,13.096,13.277,12.882,13.179,235612,0
2016-02-10,13.186,13.336,12.94,13.186,472881,0
2016-02-11,12.487,13.072,12.3,12.331,658253,0
2016-02-12,12.381,12.826,12.324,12.709,377973,0
2016-02-16,12.947,13.343,12.694,13.268,287260,0
2016-02-17,13.5,13.859,13.463,13.844,292924,0
2016-02-18,13.966,13.966,13.433,13.474,257196,0
2016-02-19,13.228,13.728,13.194,13.433,470847,0
2016-02-22,13.67,13.901,13.613,13.655,240516,0
2016-02-23,13.613,13.917,13.573,13.811,261845,0
2016-02-24,13.63,13.927,13.166,13.901,218504,0
2016-02-25,13.927,13.927,13.309,13.548,389300,0
2016-02-26,13.63,14.115,13.63,13.795,298171,0
2016-02-29,13.885,14.083,13.762,13.869,394335,0
2016-03-01,14.074,14.228,13.966,14.148,203212,0
2016-03-02,14.107,14.394,13.927,14.394,160580,0
2016-03-03,14.394,14.624,14.263,14.624,164027,0
2016-03-04,14.78,15.087,14.665,15.084,335409,0
2016-03-07,14.5,15.127,14.5,15.043,301250,0
2016-03-08,15.175,15.184,13.555,14.064,578545,0
2016-03-09,14.41,14.624,13.689,14.369,536525,0
2016-03-10,14.313,14.354,13.762,13.934,297910,0
2016-03-11,14.041,14.354,14.009,14.074,176326,0
2016-03-14,14.345,15.709,14.296,15.439,1283690,0
2016-03-15,15.224,15.65,14.87,15.479,532120,0
2016-03-16,15.61,15.773,15.15,15.693,582705,0
2016-03-17,15.65,16.226,15.61,16.093,622723,0
2016-03-18,16.177,16.432,15.306,15.306,2308047,0
2016-03-21,15.345,15.708,15.297,15.339,326041,0
2016-03-22,15.264,15.471,15.026,15.257,234193,0
2016-03-23,15.224,15.403,14.757,14.88,272382,0
2016-03-24,14.747,15.403,14.65,15.389,230035,0
2016-03-28,15.439,15.445,14.985,14.985,184769,0
2016-03-29,14.903,15.372,14.797,15.208,215362,0
2016-03-30,15.372,15.452,15.026,15.19,238281,0
2016-03-31,15.233,15.372,15.068,15.068,229244,0
2016-04-01,14.665,14.705,14.213,14.443,435690,0
2016-04-04,14.468,14.691,14.46,14.485,287940,0
2016-04-05,14.5,14.608,14.255,14.345,312449,0
2016-04-06,14.41,14.542,14.278,14.345,338035,0
2016-04-07,14.255,14.49,13.827,14,575011,0
2016-04-08,14.141,14.345,14.069,14.141,255244,0
2016-04-11,14.228,14.525,14.228,14.369,351604,0
2016-04-12,14.419,14.977,14.419,14.691,790176,0
2016-04-13,14.788,14.961,14.73,14.912,465492,0
2016-04-14,14.894,15.088,14.837,14.894,260093,0
2016-04-15,14.863,15.068,14.805,14.87,265131,0
2016-04-18,14.85,15.102,14.765,14.891,342395,0
2016-04-19,15.01,15.157,14.865,14.975,170125,0
2016-04-20,15,15.06,14.799,14.884,147162,0
2016-04-21,14.85,14.975,14.691,14.799,221409,0
2016-04-22,14.816,14.988,14.624,14.725,262994,0
2016-04-25,14.725,14.791,14.22,14.539,306467,0
2016-04-26,14.631,14.951,14.036,14.406,375565,0
2016-04-27,14.413,14.457,13.835,14.237,607419,0
2016-04-28,14.228,14.933,14.01,14.581,334324,0
2016-04-29,14.596,14.596,14.036,14.187,285959,0
2016-05-02,14.304,14.375,13.928,14.019,392247,0
2016-05-03,13.859,14.045,13.609,13.835,483079,0
2016-05-04,13.776,13.876,13.599,13.642,500927,0
2016-05-05,13.691,13.769,13.347,13.507,309496,0
2016-05-06,13.422,13.666,13.347,13.634,149235,0
2016-05-09,13.609,13.659,13.256,13.456,344414,0
2016-05-10,13.466,13.642,13.297,13.625,273641,0
2016-05-11,13.575,13.716,13.301,13.549,219206,0
2016-05-12,13.659,13.71,13.264,13.297,226895,0
2016-05-13,13.256,13.625,13.235,13.449,257116,0
2016-05-16,13.481,13.599,13.398,13.582,270163,0
2016-05-17,13.54,13.918,13.507,13.734,224812,0
2016-05-18,13.716,13.783,13.449,13.5,209334,0
2016-05-19,13.481,14.162,13.481,14.145,584071,0
2016-05-20,14.187,14.254,13.993,14.061,230112,0
2016-05-23,13.944,13.959,13.549,13.591,509972,0
2016-05-24,12.122,12.4,12.089,12.341,7717155,0
2016-05-25,12.375,12.451,12.307,12.341,1277660,0
2016-05-26,12.375,12.451,12.182,12.391,985901,0
2016-05-27,12.391,12.576,12.29,12.542,674864,0
2016-05-31,12.576,12.701,12.4,12.576,1773177,0
2016-06-01,12.51,12.626,12.332,12.525,793387,0
2016-06-02,12.525,12.585,12.408,12.49,381317,0
2016-06-03,12.459,12.779,12.441,12.779,638503,0
2016-06-06,12.779,12.887,12.685,12.72,543955,0
2016-06-07,12.754,12.919,12.739,12.829,431789,0
2016-06-08,12.878,12.944,12.76,12.803,441808,0
2016-06-09,12.794,12.944,12.609,12.887,513403,0
2016-06-10,12.71,12.919,12.685,12.835,568234,0
2016-06-13,12.887,12.995,12.61,12.635,537331,0
2016-06-14,12.6,12.724,12.257,12.317,650446,0
2016-06-15,12.317,12.517,12.172,12.274,663898,0
2016-06-16,12.217,12.451,12.157,12.357,443557,0
2016-06-17,12.382,12.779,12.325,12.4,2297638,0
2016-06-20,12.576,12.71,12.166,12.341,533248,0
2016-06-21,12.341,12.395,12.172,12.267,541723,0
2016-06-22,12.332,12.425,12.172,12.282,422307,0
2016-06-23,12.451,12.522,12.307,12.4,415063,0
2016-06-24,12.19,12.217,11.789,11.98,727961,0
2016-06-27,11.898,11.929,11.351,11.393,811057,0
2016-06-28,11.545,11.72,11.367,11.595,841439,0
2016-06-29,11.629,11.872,11.604,11.82,407679,0
2016-06-30,11.829,11.829,11.476,11.712,634812,0
2016-07-01,11.695,12.013,11.687,11.948,374231,0
2016-07-05,11.888,11.888,11.551,11.629,306712,0
2016-07-06,11.619,11.712,11.426,11.619,263802,0
2016-07-07,11.678,11.88,11.604,11.72,301227,0
2016-07-08,11.82,11.898,11.685,11.872,333255,0
2016-07-11,11.914,12.241,11.914,12.089,338604,0
2016-07-12,12.208,12.594,12.208,12.567,541211,0
2016-07-13,12.585,12.829,12.559,12.803,562624,0
2016-07-14,12.878,12.995,12.5,12.676,463000,0
2016-07-15,12.727,12.813,12.609,12.71,485356,0
2016-07-18,12.766,12.806,12.542,12.679,345985,0
2016-07-19,12.73,12.74,12.561,12.586,244488,0
2016-07-20,12.621,12.637,12.414,12.611,309801,0
2016-07-21,12.637,12.887,12.611,12.621,280350,0
2016-07-22,12.628,12.715,12.568,12.705,203734,0
2016-07-25,12.834,12.852,12.499,12.611,442350,0
2016-07-26,12.861,13.291,12.724,13.058,1044806,0
2016-07-27,13.058,13.11,12.827,12.981,479650,0
2016-07-28,12.972,13.017,12.776,12.895,372278,0
2016-07-29,12.895,13.093,12.806,12.905,846351,0
2016-08-01,12.981,13.025,12.791,12.844,309062,0
2016-08-02,12.861,13.1,12.73,12.73,475911,0
2016-08-03,12.73,12.997,12.715,12.887,256587,0
2016-08-04,12.878,13.049,12.776,12.809,332684,0
2016-08-05,12.776,12.966,12.776,12.946,294459,0
2016-08-08,13.041,13.076,12.938,13.025,225846,0
2016-08-09,13.017,13.049,12.801,12.852,354536,0
2016-08-10,12.93,12.972,12.809,12.844,248008,0
2016-08-11,12.905,12.913,12.801,12.869,186496,0
2016-08-12,12.887,12.938,12.834,12.887,192272,0
2016-08-15,12.92,13.049,12.905,12.956,255827,0
2016-08-16,12.92,13.1,12.905,13.068,219418,0
2016-08-17,13.017,13.085,12.817,12.878,226058,0
2016-08-18,12.905,13.18,12.861,13.171,377440,0
2016-08-19,13.041,13.171,12.913,12.99,237966,0
2016-08-22,12.852,12.905,12.776,12.801,520231,0
2016-08-23,12.817,12.914,12.757,12.817,474219,0
2016-08-24,12.852,12.861,12.602,12.637,323202,0
2016-08-25,12.628,12.628,12.516,12.576,291709,0
2016-08-26,12.56,12.611,12.38,12.465,406054,0
2016-08-29,12.474,12.594,12.474,12.568,164254,0
2016-08-30,12.525,12.663,12.448,12.535,378411,0
2016-08-31,12.509,12.586,12.397,12.474,418472,0
2016-09-01,12.431,12.516,12.043,12.19,751246,0
2016-09-02,12.284,12.289,11.787,11.966,1000170,0
2016-09-06,11.95,11.992,11.741,11.923,809971,0
2016-09-07,11.923,12.027,11.855,12.008,867820,0
2016-09-08,12.053,12.217,11.976,12.171,685790,0
2016-09-09,12.113,12.166,11.7,11.716,814492,0
2016-09-12,11.683,11.88,11.622,11.838,489482,0
2016-09-13,11.777,11.811,11.552,11.631,555922,0
2016-09-14,11.639,11.69,11.494,11.51,457932,0
2016-09-15,11.571,11.609,11.442,11.475,412139,0
2016-09-16,11.494,11.606,11.449,11.578,729392,0
2016-09-19,11.613,11.76,11.613,11.7,366005,0
2016-09-20,11.716,11.726,11.597,11.631,269152,0
2016-09-21,11.674,11.811,11.597,11.777,424059,0
2016-09-22,11.872,12.12,11.872,12.12,411572,0
2016-09-23,12.078,12.147,11.95,11.992,270654,0
2016-09-26,12.035,12.059,11.657,11.665,401528,0
2016-09-27,11.648,11.69,11.464,11.552,415547,0
2016-09-28,11.613,11.653,11.416,11.631,502292,0
2016-09-29,11.622,11.665,11.33,11.346,647857,0
2016-09-30,11.433,11.606,11.32,11.468,796289,0
2016-10-03,11.468,11.751,11.364,11.735,418502,0
2016-10-04,11.751,11.76,11.372,11.391,481767,0
2016-10-05,11.424,11.526,11.364,11.398,311333,0
2016-10-06,11.391,11.525,11.346,11.5,277174,0
2016-10-07,11.536,11.552,11.311,11.33,475076,0
2016-10-10,11.449,11.657,11.427,11.536,310397,0
2016-10-11,11.708,11.708,11.398,11.433,557799,0
2016-10-12,11.459,11.494,11.364,11.416,287670,0
2016-10-13,11.433,11.459,11.253,11.407,814930,0
2016-10-14,11.485,11.613,11.364,11.459,512595,0
2016-10-17,11.459,11.506,11.192,11.269,694029,0
2016-10-18,11.486,11.486,11.124,11.292,646327,0
2016-10-19,11.292,11.443,11.221,11.337,315884,0
2016-10-20,11.337,11.433,11.256,11.407,307222,0
2016-10-21,11.39,11.39,11.132,11.256,402700,0
2016-10-24,11.264,11.327,11.221,11.284,431198,0
2016-10-25,11.256,11.486,11.247,11.327,337926,0
2016-10-26,11.337,11.38,11.168,11.231,468324,0
2016-10-27,11.211,11.292,11.15,11.231,409531,0
2016-10-28,11.221,11.253,10.983,11.079,378382,0
2016-10-31,10.99,11.071,10.808,10.955,722424,0
2016-11-01,10.92,11.221,10.192,10.238,1346037,0
2016-11-02,10.185,10.185,9.3432,9.3432,1480393,0
2016-11-03,9.0942,9.2542,8.9088,9.0506,1124652,0
2016-11-04,8.9354,9.0146,8.5725,8.617,1382617,0
2016-11-07,8.7411,8.7585,8.1693,8.2361,1267455,0
2016-11-08,8.1919,8.2008,7.583,7.6782,2493246,0
2016-11-09,7.3151,7.9528,7.1557,7.9173,1942967,0
2016-11-10,7.9881,8.307,7.9616,8.0326,1270555,0
2016-11-11,7.9794,8.0856,7.8486,8.0591,782599,0
2016-11-14,8.1032,8.5018,8.0767,8.4398,892591,0
2016-11-15,8.5107,8.6878,8.3867,8.6612,1091685,0
2016-11-16,8.6966,9.2282,8.6966,8.7943,1432100,0
2016-11-17,8.9803,9.0592,8.3159,8.3336,968986,0
2016-11-18,8.2981,8.6259,8.2894,8.617,492056,0
2016-11-21,8.6346,8.6966,8.4309,8.5018,514905,0
2016-11-22,8.5549,8.5905,8.3159,8.4398,409461,0
2016-11-23,8.3425,8.5639,8.3425,8.5549,462872,0
2016-11-25,8.5549,8.6259,8.4843,8.5549,247899,0
2016-11-28,8.5195,8.5814,8.4132,8.4222,601901,0
2016-11-29,8.3602,8.3867,8.0412,8.0412,605042,0
2016-11-30,8.0326,8.1829,7.927,7.9439,886352,0
2016-12-01,7.9705,8.0591,7.7259,7.7579,759653,0
2016-12-02,7.7048,7.9616,7.7048,7.8377,598633,0
2016-12-05,7.935,8.0535,7.8464,7.9528,500732,0
2016-12-06,7.9528,8.2008,7.9262,8.1653,603274,0
2016-12-07,8.1829,8.4309,8.1829,8.369,563525,0
2016-12-08,8.369,8.4843,8.2539,8.3956,439672,0
2016-12-09,8.4576,8.6525,8.369,8.6259,600109,0
2016-12-12,8.679,8.8822,8.5815,8.617,1059522,0
2016-12-13,8.617,8.7494,8.5018,8.5018,701966,0
2016-12-14,8.4752,8.6878,8.2361,8.2539,1167427,0
2016-12-15,8.2273,8.5284,8.2184,8.4398,858105,0
2016-12-16,8.4576,8.5639,8.0326,8.1653,3304785,0
2016-12-19,8.1299,8.3159,7.997,8.1122,900530,0
2016-12-20,8.0767,8.1476,7.9528,7.9528,780978,0
2016-12-21,7.935,7.9821,7.7668,7.9173,978536,0
2016-12-22,7.9439,8.0945,7.8908,7.8908,611791,0
2016-12-23,7.8995,7.9467,7.7048,7.7846,430409,0
2016-12-27,7.8377,7.8819,7.7668,7.8022,567295,0
2016-12-28,7.8377,8.2628,7.8377,8.0945,1019849,0
2016-12-29,8.1032,8.1829,8.0235,8.0945,701817,0
2016-12-30,8.0412,8.1476,7.9881,8.0945,788908,0
2017-01-03,8.2273,8.4576,8.1122,8.4398,747071,0
2017-01-04,8.5018,8.608,8.3777,8.5725,924858,0
2017-01-05,8.608,8.7054,8.4876,8.5373,805386,0
2017-01-06,8.5373,8.5725,8.2804,8.4929,881062,0
2017-01-09,8.5905,9.1664,8.4752,9.1302,1921942,0
2017-01-10,9.2098,9.4317,8.919,8.9976,1617865,0
2017-01-11,9.0772,9.697,9.0146,9.635,1747174,0
2017-01-12,9.697,9.848,9.4415,9.813,1501712,0
2017-01-13,9.874,10.272,9.848,10.159,2116094,0
2017-01-17,10.415,10.415,9.932,10.016,2302635,0
2017-01-18,10.363,10.411,9.905,10.107,1295340,0
2017-01-19,10.162,10.373,9.913,10.042,934864,0
2017-01-20,10.078,10.289,10.061,10.124,1201611,0
2017-01-23,10.291,10.3,9.95,10.102,1078654,0
2017-01-24,10.102,10.168,9.751,9.988,868977,0
2017-01-25,9.998,9.998,9.533,9.703,1003065,0
2017-01-26,9.722,9.789,9.57,9.665,787772,0
2017-01-27,9.608,9.769,9.504,9.589,759809,0
2017-01-30,9.599,9.665,9.1436,9.2474,1057913,0
2017-01-31,9.2388,9.2765,8.9539,9.1056,991179,0
2017-02-01,8.4892,8.5365,7.7209,7.7968,3623612,0
2017-02-02,7.2276,7.2655,6.2791,6.981,4612367,0
2017-02-03,6.9999,7.2181,6.8112,7.1327,1358775,0
2017-02-06,7.1518,7.4079,6.9052,6.9335,1606427,0
2017-02-07,6.9146,6.9621,6.7723,6.9052,1066082,0
2017-02-08,6.8956,6.8956,6.4688,6.4972,1485101,0
2017-02-09,6.4404,6.9146,6.4308,6.7533,1486652,0
2017-02-10,6.7533,7.1138,6.7533,6.943,1383352,0
2017-02-13,6.9905,7.3272,6.9715,7.3034,931700,0
2017-02-14,7.294,7.7162,7.256,7.6639,1564261,0
2017-02-15,7.6829,7.9864,7.6829,7.9484,1478669,0
2017-02-16,7.901,8.0149,7.4079,7.4457,1447877,0
2017-02-17,7.4079,7.7445,7.332,7.7398,1091603,0
2017-02-21,7.7777,7.9864,7.6734,7.6924,1177749,0
2017-02-22,7.6829,7.7777,7.4268,7.4268,768189,0
2017-02-23,7.4268,7.4932,7.1327,7.2371,1247187,0
2017-02-24,7.1612,7.3888,7.1422,7.3793,792520,0
2017-02-27,7.3793,7.4552,7.256,7.4173,916249,0
2017-02-28,7.3414,7.6639,7.3414,7.4363,1318055,0
2017-03-01,6.9335,7.977,6.8862,7.588,3246229,0
2017-03-02,7.588,8.4559,7.5832,7.7113,2386438,0
2017-03-03,7.7018,7.958,7.6639,7.6829,940211,0
2017-03-06,7.6545,7.6545,7.2845,7.3414,1044909,0
2017-03-07,7.2087,7.2466,6.8008,6.8672,2084988,0
2017-03-08,6.9052,6.9052,6.4972,6.4972,1595587,0
2017-03-09,6.4972,6.5447,6.2602,6.4118,1558658,0
2017-03-10,6.4593,6.706,6.4498,6.6396,1677700,0
2017-03-13,6.6585,6.8481,6.5068,6.5731,1448071,0
2017-03-14,6.5637,6.6016,6.4118,6.4308,985310,0
2017-03-15,6.4498,6.5447,6.3076,6.4498,1508442,0
2017-03-16,6.4498,6.5447,6.4024,6.4593,1422018,0
2017-03-17,6.4877,6.706,6.4593,6.5637,2914604,0
2017-03-20,6.6016,6.6396,6.2222,6.3171,1780297,0
2017-03-21,6.3265,6.4783,6.1843,6.2032,1748605,0
2017-03-22,6.2032,6.2317,5.7954,5.8618,1795135,0
2017-03-23,5.8807,5.9471,5.7338,5.8144,1478795,0
2017-03-24,5.8333,5.9565,5.8144,5.9282,1233599,0
2017-03-27,5.8618,5.9092,5.7385,5.8048,1260901,0
2017-03-28,5.8238,6.2317,5.8238,6.1369,1129007,0
2017-03-29,6.1463,6.4024,6.004,6.3455,1211425,0
2017-03-30,6.374,6.4308,6.1938,6.355,740539,0
2017-03-31,6.3835,6.6205,6.3644,6.5731,1156025,0
2017-04-03,6.649,6.649,6.2602,6.2885,690219,0
2017-04-04,6.2602,6.2981,6.1369,6.2222,680025,0
2017-04-05,6.2506,6.3455,6.1558,6.1652,685028,0
2017-04-06,6.1652,6.3644,6.0894,6.3076,988512,0
2017-04-07,6.3076,6.3265,6.0989,6.1273,965468,0
2017-04-10,6.1273,6.7154,6.0705,6.6775,1731585,0
2017-04-11,6.6396,6.668,6.3455,6.6301,1282294,0
2017-04-12,6.5921,6.6869,6.4024,6.4214,858353,0
2017-04-13,6.4214,6.5731,6.355,6.4498,786355,0
2017-04-17,6.4783,6.5637,6.2602,6.4024,930325,0
2017-04-18,6.3396,6.4362,6.2623,6.3589,871925,0
2017-04-19,6.3589,6.3685,6.0593,6.069,952630,0
2017-04-20,6.1077,6.1269,5.9627,6.0593,780147,0
2017-04-21,6.0786,6.1753,5.9144,6.069,744507,0
2017-04-24,6.156,6.156,5.9144,6.0014,798230,0
2017-04-25,6.0207,6.1463,5.9917,6.0593,681461,0
2017-04-26,6.0497,6.3493,6.0497,6.3396,875200,0
2017-04-27,6.6971,7.248,6.5522,7.0064,3130746,0
2017-04-28,7.0548,7.074,6.7165,6.8034,1236306,0
2017-05-01,6.5812,6.6971,6.3879,6.5716,1465180,0
2017-05-02,6.7648,6.8325,6.6295,6.7938,1103435,0
2017-05-03,6.7938,6.8034,6.5812,6.6101,838740,0
2017-05-04,6.5909,6.5993,6.4459,6.4652,844736,0
2017-05-05,6.4846,6.5716,6.4266,6.4459,589794,0
2017-05-08,6.3976,6.4362,6.2816,6.3879,879528,0
2017-05-09,6.3783,6.3879,6.2816,6.3202,609298,0
2017-05-10,6.3202,6.4555,6.3009,6.4169,1102850,0
2017-05-11,6.3879,6.4266,6.1656,6.1656,1043248,0
2017-05-12,6.1367,6.185,5.9337,5.9434,1303869,0
2017-05-15,5.9627,6.0884,5.9047,5.9337,1152725,0
2017-05-16,5.9434,5.9743,5.7598,5.7985,1365287,0
2017-05-17,5.7791,5.8129,5.6341,5.6921,1309881,0
2017-05-18,5.7115,5.7115,5.4795,5.4988,1323039,0
2017-05-19,5.5278,5.8033,5.5085,5.7211,1588556,0
2017-05-22,5.7211,5.7626,5.3925,5.6052,1609053,0
2017-05-23,5.6437,5.9144,5.6052,5.837,1258677,0
2017-05-24,5.7887,5.837,5.5761,5.6052,914630,0
2017-05-25,5.6052,5.6148,5.4119,5.4408,1021307,0
2017-05-26,5.4602,5.7115,5.4505,5.5375,1487087,0
2017-05-30,5.5278,5.5375,4.8513,4.8997,4525305,0
2017-05-31,4.9383,5.1122,4.89,5.0156,3831239,0
2017-06-01,5.0639,5.5617,5.0252,5.4602,2232875,0
2017-06-02,5.4891,5.5182,5.0978,5.1509,1879800,0
2017-06-05,5.1413,5.1606,4.9286,5.1219,1524976,0
2017-06-06,5.0736,5.1799,4.9576,5.1219,1116167,0
2017-06-07,5.1219,5.1509,4.9963,5.006,1167482,0
2017-06-08,5.0252,5.1992,4.9867,5.1219,1397428,0
2017-06-09,5.1606,5.4988,5.0833,5.4891,1825260,0
2017-06-12,5.5182,5.9144,5.5182,5.6148,1848048,0
2017-06-13,5.6052,5.8951,5.4988,5.837,1821172,0
2017-06-14,5.837,5.924,5.6824,5.9047,1617386,0
2017-06-15,5.8081,5.9665,5.3925,5.4312,2140563,0
2017-06-16,5.4312,5.8274,5.3862,5.7307,5442820,0
2017-06-19,5.7501,5.8564,5.5471,5.8274,1741845,0
2017-06-20,5.7115,5.7857,5.6052,5.6921,922903,0
2017-06-21,5.7404,5.8081,5.5858,5.7115,835030,0
2017-06-22,5.6824,5.924,5.6245,5.7985,1119845,0
2017-06-23,5.8468,6.011,5.7501,5.9917,1172523,0
2017-06-26,6.0014,6.2139,5.9531,6.156,1105696,0
2017-06-27,6.2236,6.2913,6.0786,6.1173,1370114,0
2017-06-28,6.1173,6.4024,6.1173,6.3106,1221422,0
2017-06-29,6.33,6.6585,6.3202,6.5425,1417861,0
2017-06-30,6.6295,7.0548,6.6133,6.9001,2237334,0
2017-07-03,7.0064,7.364,6.9967,7.161,1395344,0
2017-07-05,7.1997,7.1997,6.4334,6.6778,1748435,0
2017-07-06,6.6875,6.8663,6.5717,6.7648,996428,0
2017-07-07,6.7745,6.7876,6.1269,6.185,2057786,0
2017-07-10,6.1367,6.2333,6.069,6.0884,1472727,0
2017-07-11,6.0593,6.2719,6.04,6.2236,1339965,0
2017-07-12,6.185,6.3396,6.1269,6.33,1613565,0
2017-07-13,6.33,6.6392,6.3106,6.5909,985861,0
2017-07-14,6.5909,6.7165,6.4942,6.5135,667826,0
2017-07-17,6.5135,6.5812,6.3976,6.4459,841520,0
2017-07-18,6.4754,6.6181,6.3868,6.5345,937711,0
2017-07-19,6.5345,6.7854,6.4754,6.6526,825299,0
2017-07-20,6.6132,6.7313,6.5443,6.5935,727315,0
2017-07-21,6.5738,6.596,6.4705,6.5148,594650,0
2017-07-24,6.5443,6.5474,6.3868,6.4557,675124,0
2017-07-25,6.4656,6.7411,6.4656,6.6722,834280,0
2017-07-26,6.6919,6.6919,6.3376,6.4656,1149252,0
2017-07-27,6.4951,6.5246,6.318,6.3868,800821,0
2017-07-28,6.3475,6.5394,6.3081,6.3573,892099,0
2017-07-31,6.5148,6.7018,6.3081,6.5935,1860920,0
2017-08-01,6.5935,6.7411,6.4951,6.7411,1027711,0
2017-08-02,6.6427,7.0068,6.6034,6.8887,1802153,0
2017-08-03,6.8887,6.9576,6.5837,6.6329,1044559,0
2017-08-04,6.6329,6.8789,6.623,6.8199,951893,0
2017-08-07,6.7608,6.8396,6.6297,6.6919,803968,0
2017-08-08,6.6919,6.7411,6.5541,6.5541,865424,0
2017-08-09,6.5541,6.6329,6.4951,6.5443,1398156,0
2017-08-10,6.5443,6.6132,6.2884,6.3573,1134389,0
2017-08-11,6.1211,6.4951,6.1211,6.3573,1334651,0
2017-08-14,6.4262,6.7608,6.4065,6.6624,2174409,0
2017-08-15,6.6624,6.6681,6.3278,6.4951,1891675,0
2017-08-16,6.5541,6.8395,6.5443,6.5738,1886527,0
2017-08-17,6.5738,6.874,6.564,6.6034,1746875,0
2017-08-18,6.6034,6.7903,6.6034,6.751,1203927,0
2017-08-21,6.7411,6.7411,6.5541,6.6329,1160538,0
2017-08-22,6.6821,6.8691,6.6329,6.8002,1228348,0
2017-08-23,6.8002,7.6563,6.7903,7.4202,4709702,0
2017-08-24,7.3808,7.7843,7.1938,7.3808,4017951,0
2017-08-25,7.4398,7.6071,7.0954,7.2233,2319185,0
2017-08-28,7.243,7.4004,7.0954,7.2627,1302502,0
2017-08-29,7.1446,7.3099,7.0265,7.2233,1200524,0
2017-08-30,7.184,7.2529,7.056,7.0757,1007915,0
2017-08-31,7.0856,7.1151,6.8789,7.0265,1343261,0
2017-09-01,7.0659,7.2135,7.0019,7.1643,1637539,0
2017-09-05,7.1643,7.1643,6.8149,6.8789,1540884,0
2017-09-06,6.8887,6.9478,6.7805,6.8691,1118963,0
2017-09-07,6.8789,6.9872,6.7411,6.7903,995468,0
2017-09-08,6.7706,6.7706,6.5984,6.7411,1271593,0
2017-09-11,6.7313,7.0019,6.5748,6.81,1477049,0
2017-09-12,6.7313,7.0068,6.6919,6.8592,1043290,0
2017-09-13,6.8789,6.9379,6.7805,6.81,811358,0
2017-09-14,6.8199,6.8691,6.623,6.6722,1093943,0
2017-09-15,6.6722,6.9675,6.6722,6.8789,3346516,0
2017-09-18,6.9084,7.1397,6.9011,7.1052,1079773,0
2017-09-19,7.0659,7.0954,6.8199,6.9773,922828,0
2017-09-20,6.9872,7.3513,6.9675,7.0462,1465175,0
2017-09-21,7.0659,7.371,6.9478,6.997,1212021,0
2017-09-22,7.0068,7.0559,6.8494,6.9183,695880,0
2017-09-25,6.9379,7.2233,6.8986,6.9281,888199,0
2017-09-26,6.9576,7.0757,6.8789,7.0364,579359,0
2017-09-27,7.0364,7.1741,6.9872,7.056,661212,0
2017-09-28,7.0856,7.1446,6.9675,7.0167,483086,0
2017-09-29,7.0265,7.0757,6.9675,6.9773,418945,0
2017-10-02,7.0167,7.0462,6.8887,7.0167,563885,0
2017-10-03,6.9183,7.0364,6.8986,6.9478,711904,0
2017-10-04,7.0364,7.1545,6.8887,6.9183,921731,0
2017-10-05,6.9281,6.9709,6.81,6.8297,813526,0
2017-10-06,6.8395,6.8691,6.7018,6.7805,960609,0
2017-10-09,6.8592,6.9379,6.8495,6.9084,391358,0
2017-10-10,6.9379,7.4497,6.9379,7.1151,2339009,0
2017-10-11,7.1052,7.2922,7.0856,7.2529,1062561,0
2017-10-12,7.2824,7.3119,7.1003,7.184,711825,0
2017-10-13,7.2529,7.2529,7.0462,7.1052,840859,0
2017-10-16,7.1545,7.5678,7.1545,7.4792,1351351,0
2017-10-17,7.2037,7.5481,7.1643,7.3808,1633295,0
2017-10-18,7.4202,7.5776,7.2529,7.43,1228543,0
2017-10-19,7.4,7.51,7.23,7.47,1015086,0
2017-10-20,7.49,7.49,7.26,7.35,856477,0
2017-10-23,7.4,7.4,7.26,7.32,563869,0
2017-10-24,7.36,7.375,7.1,7.12,1436511,0
2017-10-25,7.07,7.1,6.72,6.95,1892234,0
2017-10-26,7.01,7.02,6.83,6.87,904915,0
2017-10-27,6.8,7.08,6.78,7.07,998632,0
2017-10-30,7.07,7.2,6.98,7,817990,0
2017-10-31,7.03,7.14,6.83,7,1172290,0
2017-11-01,7,7.12,6.71,6.72,1897730,0
2017-11-02,6.75,6.7599,6.26,6.35,2381663,0
2017-11-03,6.33,6.44,6.2,6.35,1565483,0
2017-11-06,6.39,6.55,6.365,6.53,1378585,0
2017-11-07,6.55,6.5811,6.19,6.23,2079821,0
2017-11-08,6.22,6.28,6.12,6.24,1278638,0
2017-11-09,6.22,6.34,6.165,6.2,1160049,0
2017-11-10,6.2,6.23,6.11,6.12,1023520,0
