Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,29.404,29.404,28.418,28.88,72822,0
2005-02-28,28.418,29.098,28.418,29.098,49655,0
2005-03-01,29.195,29.24,28.689,28.994,45641,0
2005-03-02,29.03,29.15,28.681,29.117,37617,0
2005-03-03,29.117,29.343,28.637,28.934,44151,0
2005-03-04,29.03,29.457,28.793,28.907,53095,0
2005-03-07,28.872,29.185,28.218,28.375,77639,0
2005-03-08,28.315,28.323,28.009,28.018,40824,0
2005-03-09,27.992,27.992,27.607,27.643,101260,0
2005-03-10,27.565,28.462,27.399,27.974,56765,0
2005-03-11,28,28.132,27.633,28.132,62270,0
2005-03-14,28.053,28.087,27.929,28.026,22018,0
2005-03-15,28.096,28.471,28.096,28.315,28556,0
2005-03-16,28.251,28.261,27.87,28.122,60552,0
2005-03-17,28.174,29.465,28.148,29.325,47020,0
2005-03-18,29.535,29.649,28.628,28.793,93120,0
2005-03-21,28.793,28.952,28.505,28.828,39563,0
2005-03-22,28.75,28.916,28.201,28.201,26720,0
2005-03-23,28.174,28.393,28.106,28.384,56192,0
2005-03-24,28.384,28.628,28.27,28.384,26606,0
2005-03-28,28.297,28.496,28.243,28.496,38190,0
2005-03-29,28.496,28.575,28.342,28.505,51722,0
2005-03-30,28.542,30.023,28.542,30.016,58028,0
2005-03-31,30.137,30.503,30.016,30.057,70871,0
2005-04-01,30.215,30.32,29.441,29.604,69038,0
2005-04-04,29.604,29.824,29.483,29.596,70068,0
2005-04-05,29.596,30.016,29.465,29.892,61123,0
2005-04-06,29.806,29.824,29.483,29.684,72822,0
2005-04-07,29.649,29.726,29.404,29.726,47248,0
2005-04-08,29.726,29.752,29.36,29.422,99428,0
2005-04-11,29.404,29.631,28.366,28.542,79816,0
2005-04-12,28.542,28.689,27.477,28.671,57339,0
2005-04-13,28.628,29.071,28.542,28.716,63188,0
2005-04-14,28.654,28.872,27.852,27.878,57339,0
2005-04-15,27.878,27.878,27.103,27.441,94264,0
2005-04-18,27.458,29.003,27.286,28.837,120987,0
2005-04-19,28.898,29.257,28.471,29.257,54014,0
2005-04-20,29.195,29.449,28.994,29.24,37272,0
2005-04-21,29.404,30.284,29.404,30.284,67773,0
2005-04-22,30.528,30.582,29.317,29.431,67202,0
2005-04-25,29.483,30.302,29.483,30.197,57798,0
2005-04-26,30.137,30.137,28.898,28.898,43808,0
2005-04-27,28.828,30.128,28.122,28.863,70068,0
2005-04-28,28.784,28.784,27.992,27.992,83027,0
2005-04-29,28.132,28.523,27.668,28.505,82570,0
2005-05-02,28.305,28.437,27.66,27.764,94495,0
2005-05-03,27.643,28.542,27.617,28.487,97134,0
2005-05-04,28.297,28.393,27.852,28.053,326145,0
2005-05-05,28.053,28.053,27.344,28.009,216743,0
2005-05-06,27.886,28.174,27.556,27.992,139677,0
2005-05-09,27.783,27.92,27.477,27.764,312843,0
2005-05-10,27.764,27.764,27.52,27.607,140022,0
2005-05-11,27.643,27.643,27.432,27.477,58028,0
2005-05-12,27.477,27.52,25.889,25.933,153781,0
2005-05-13,25.889,26.012,25.289,25.662,158029,0
2005-05-16,25.601,26.055,25.593,25.846,31765,0
2005-05-17,25.924,26.212,25.566,25.804,143692,0
2005-05-18,25.968,26.378,25.819,26.159,134403,0
2005-05-19,26.133,26.169,25.298,25.681,172819,0
2005-05-20,25.681,25.777,25.315,25.541,108828,0
2005-05-23,25.401,25.838,25.401,25.523,199658,0
2005-05-24,25.401,26.03,25.105,25.742,69724,0
2005-05-25,25.646,25.681,25.209,25.322,47133,0
2005-05-26,25.401,25.559,25.131,25.201,54014,0
2005-05-27,24.998,25.236,24.975,24.982,79357,0
2005-05-31,24.904,25.114,24.904,24.949,64222,0
2005-06-01,24.87,25.541,24.87,25.481,185893,0
2005-06-02,25.601,25.933,25.384,25.646,182455,0
2005-06-03,25.593,25.628,25.358,25.401,53784,0
2005-06-06,25.315,25.915,25.236,25.804,106994,0
2005-06-07,25.681,26.09,25.681,26.055,202292,0
2005-06-08,26.055,26.082,25.819,25.897,165596,0
2005-06-09,25.897,26.491,25.811,26.299,187844,0
2005-06-10,26.256,26.455,26.221,26.415,116515,0
2005-06-13,26.37,26.744,26.299,26.455,350114,0
2005-06-14,26.125,26.142,25.804,26.063,123393,0
2005-06-15,25.897,26.021,25.244,25.409,206075,0
2005-06-16,25.401,25.662,25.315,25.506,169608,0
2005-06-17,25.819,25.819,25.079,25.593,499310,0
2005-06-20,25.463,25.889,25.463,25.541,317431,0
2005-06-21,25.33,25.523,25.315,25.315,397936,0
2005-06-22,25.315,25.315,24.408,24.661,272819,0
2005-06-23,24.477,24.721,24.067,24.424,272705,0
2005-06-24,24.338,24.442,24.154,24.214,465939,0
2005-06-27,24.214,24.347,23.859,24.051,130962,0
2005-06-28,24.503,25.924,24.486,25.88,292434,0
2005-06-29,26.543,27.408,26.308,27.172,420526,0
2005-06-30,27.112,27.198,26.831,27.112,267315,0
2005-07-01,26.954,27.181,26.911,27.076,224084,0
2005-07-05,26.954,27.04,26.675,26.71,260320,0
2005-07-06,26.744,27.076,26.569,27.048,181996,0
2005-07-07,26.954,27.022,26.63,26.821,82797,0
2005-07-08,26.954,26.954,26.455,26.455,240020,0
2005-07-11,26.622,27.25,26.553,26.937,187501,0
2005-07-12,26.831,27.344,26.719,27.181,96903,0
2005-07-13,27.112,27.112,26.517,26.786,126035,0
2005-07-14,26.744,26.805,25.942,26.09,160436,0
2005-07-15,25.804,26.116,25.759,25.915,120642,0
2005-07-18,25.804,25.846,25.034,25.193,155619,0
2005-07-19,25.401,25.481,24.888,25.201,108603,0
2005-07-20,25.034,25.662,24.765,25.514,133486,0
2005-07-21,25.33,25.472,24.843,24.87,94725,0
2005-07-22,24.827,25.393,24.799,25.358,134403,0
2005-07-25,25.315,25.551,25.244,25.384,107454,0
2005-07-26,25.254,25.559,25.244,25.559,180507,0
2005-07-27,25.559,26.256,25.436,26.178,154127,0
2005-07-28,26.23,26.578,26.09,26.455,105161,0
2005-07-29,26.501,26.527,26.238,26.455,120300,0
2005-08-01,26.455,26.849,26.265,26.501,106423,0
2005-08-02,26.509,26.902,26.431,26.831,206765,0
2005-08-03,26.786,26.884,26.465,26.875,106879,0
2005-08-04,26.831,26.831,25.855,26.256,158946,0
2005-08-05,26.282,26.308,25.968,26.142,120642,0
2005-08-08,26.334,26.334,25.366,25.968,97134,0
2005-08-09,25.889,26.455,25.724,26.196,119264,0
2005-08-10,26.196,27.137,26.159,26.588,231764,0
2005-08-11,26.578,26.578,25.227,25.646,485549,0
2005-08-12,25.523,25.811,25.148,25.715,330389,0
2005-08-15,25.681,26.082,25.523,26.003,180734,0
2005-08-16,25.933,25.933,25.322,25.724,170527,0
2005-08-17,25.646,26.299,25.609,26.29,247590,0
2005-08-18,26.212,26.23,25.889,25.987,364336,0
2005-08-19,26.15,26.15,25.566,25.804,201834,0
2005-08-22,25.768,25.768,25.236,25.601,119955,0
2005-08-23,25.559,25.662,25.034,25.227,412039,0
2005-08-24,25.28,25.418,25.166,25.306,193004,0
2005-08-25,25.28,25.609,25.201,25.418,56995,0
2005-08-26,25.401,25.436,24.991,25.358,127868,0
2005-08-29,25.28,25.662,25.122,25.585,102752,0
2005-08-30,25.585,25.759,25.236,25.628,104587,0
2005-08-31,25.401,26.15,25.183,26.142,117317,0
2005-09-01,26.09,26.246,25.889,26.159,207108,0
2005-09-02,26.125,26.299,25.897,26.063,149999,0
2005-09-06,26.116,27.03,26.108,26.98,172592,0
2005-09-07,26.831,26.866,26.543,26.675,100689,0
2005-09-08,26.666,26.675,26.108,26.334,78557,0
2005-09-09,26.334,26.378,26.108,26.256,53900,0
2005-09-12,26.299,26.658,26.23,26.501,63188,0
2005-09-13,26.421,26.465,25.855,26.108,73051,0
2005-09-14,26.108,26.71,26.09,26.561,137730,0
2005-09-15,26.639,27.477,26.543,27.477,168461,0
2005-09-16,27.633,27.974,27.39,27.974,413646,0
2005-09-19,27.886,27.886,27.372,27.52,178554,0
2005-09-20,27.52,27.686,27.294,27.573,140368,0
2005-09-21,27.556,27.818,27.441,27.755,284173,0
2005-09-22,27.764,28.235,27.477,28.096,251834,0
2005-09-23,27.974,27.974,27.321,27.66,225802,0
2005-09-26,27.668,28.009,27.565,27.809,202524,0
2005-09-27,27.852,28.332,27.774,27.974,95873,0
2005-09-28,27.929,28.585,27.929,28.585,223392,0
2005-09-29,28.585,29.325,28.418,29.307,243807,0
2005-09-30,29.195,29.195,28.784,29.08,103785,0
2005-10-03,29.15,29.413,29.037,29.257,138642,0
2005-10-04,29.24,29.299,28.809,28.975,131077,0
2005-10-05,28.943,29.013,28.4,28.568,158946,0
2005-10-06,28.585,28.784,28.018,28.568,158946,0
2005-10-07,28.585,28.75,28.358,28.533,96788,0
2005-10-10,29.307,29.307,28.018,28.243,68006,0
2005-10-11,28.297,28.384,27.643,27.852,129014,0
2005-10-12,27.809,27.946,27.112,27.353,198279,0
2005-10-13,27.276,27.633,27.112,27.626,93579,0
2005-10-14,27.694,27.755,27.225,27.565,43691,0
2005-10-17,27.52,27.52,26.858,27.094,154927,0
2005-10-18,27.153,27.153,26.779,26.875,104472,0
2005-10-19,26.831,27.417,26.622,27.112,173163,0
2005-10-20,27.085,27.112,26.073,26.431,68120,0
2005-10-21,26.431,27.52,26.431,27.03,61353,0
2005-10-24,27.076,27.441,26.675,26.954,66973,0
2005-10-25,26.866,26.954,26.37,26.666,96560,0
2005-10-26,26.666,26.666,26.082,26.15,80275,0
2005-10-27,25.968,25.968,24.32,24.459,309978,0
2005-10-28,24.503,25.609,24.503,25.593,317314,0
2005-10-31,25.551,25.873,25.254,25.585,142430,0
2005-11-01,25.481,25.514,24.879,25.166,90136,0
2005-11-02,25.166,26.178,25.166,25.724,203556,0
2005-11-03,25.786,25.811,24.949,25.079,170298,0
2005-11-04,25.166,25.315,24.904,25.114,108944,0
2005-11-07,25.236,25.322,24.843,25.034,144035,0
2005-11-08,24.949,24.949,24.529,24.739,96103,0
2005-11-09,24.748,24.904,24.391,24.73,79701,0
2005-11-10,24.678,24.687,23.85,24.294,331995,0
2005-11-11,24.259,24.827,23.937,24.583,119722,0
2005-11-14,24.556,24.556,24.051,24.128,145872,0
2005-11-15,24.137,24.224,24.067,24.118,137384,0
2005-11-16,24.118,24.128,23.274,23.483,92431,0
2005-11-17,23.518,23.518,22.087,23.291,389101,0
2005-11-18,23.467,24.214,23.231,24.118,340021,0
2005-11-21,24.093,24.408,24.007,24.383,261923,0
2005-11-22,24.338,25.193,24.301,24.967,132797,0
2005-11-23,24.967,25.148,24.904,24.982,56192,0
2005-11-25,24.975,25.044,24.843,24.958,19610,0
2005-11-28,24.958,25.017,24.538,24.904,85320,0
2005-11-29,24.991,25.289,24.967,25.122,66170,0
2005-11-30,25.157,25.401,24.671,24.808,209518,0
2005-12-01,24.834,25.072,24.521,24.703,187501,0
2005-12-02,24.827,25.166,24.774,25.122,169493,0
2005-12-05,25.122,25.193,24.991,25.072,114220,0
2005-12-06,25.025,25.254,24.827,24.862,238072,0
2005-12-07,24.904,24.904,24.529,24.739,177292,0
2005-12-08,24.808,25.445,24.755,25.236,157453,0
2005-12-09,25.227,25.349,24.755,25.217,82226,0
2005-12-12,25.358,25.358,24.755,25.053,173968,0
2005-12-13,26.675,28.671,26.675,28.053,825114,0
2005-12-14,28.106,28.645,27.826,27.886,256420,0
2005-12-15,27.686,27.792,26.866,27.232,187269,0
2005-12-16,27.232,27.232,26.527,26.744,362500,0
2005-12-19,26.744,27.137,26.605,26.744,237497,0
2005-12-20,26.744,27.189,26.744,26.911,141514,0
2005-12-21,27.076,27.617,26.701,26.954,176722,0
2005-12-22,26.744,26.858,26.186,26.387,184747,0
2005-12-23,26.455,26.658,26.378,26.415,105161,0
2005-12-27,26.415,26.649,25.819,25.942,138188,0
2005-12-28,25.804,26.212,25.795,25.804,169952,0
2005-12-29,25.889,25.951,25.551,25.628,158371,0
2005-12-30,25.551,25.551,25.122,25.27,196903,0
2006-01-03,25.427,26.04,24.712,25.706,619149,0
2006-01-04,25.724,25.804,25.523,25.681,187269,0
2006-01-05,25.681,26.125,25.289,25.724,197820,0
2006-01-06,25.724,25.795,25.072,25.49,121444,0
2006-01-09,25.566,25.933,25.559,25.724,108944,0
2006-01-10,25.601,26.246,25.559,26.133,229473,0
2006-01-11,26.133,26.415,26.063,26.352,186928,0
2006-01-12,26.352,26.527,26.133,26.361,170527,0
2006-01-13,26.447,26.588,26.186,26.491,122133,0
2006-01-17,26.482,26.482,25.706,26.063,229358,0
2006-01-18,26.055,26.406,26.003,26.178,113873,0
2006-01-19,26.178,27.094,26.178,27.094,133944,0
2006-01-20,27.353,27.52,26.875,27.321,447362,0
2006-01-23,27.344,27.764,27.294,27.643,269266,0
2006-01-24,29.15,29.404,28.592,28.645,1026487,0
2006-01-25,28.384,29.212,28.087,29.212,2308138,0
2006-01-26,29.24,29.892,28.916,29.257,452980,0
2006-01-27,29.231,29.588,29.071,29.508,302979,0
2006-01-30,29.543,30.065,29.404,29.91,354012,0
2006-01-31,29.604,29.892,29.272,29.849,381994,0
2006-02-01,29.866,30.528,29.385,30.415,307684,0
2006-02-02,30.016,30.337,29.117,30.259,222363,0
2006-02-03,30.275,30.799,30.057,30.668,242660,0
2006-02-06,30.459,30.582,29.726,30.093,236122,0
2006-02-07,30.12,30.503,29.441,29.441,233368,0
2006-02-08,29.317,30.423,29.117,30.016,248852,0
2006-02-09,27.764,28.585,26.063,26.954,3045061,0
2006-02-10,26.92,26.92,26.142,26.29,572132,0
2006-02-13,26.238,26.378,25.924,26.012,498279,0
2006-02-14,25.968,26.003,25.646,25.804,355045,0
2006-02-15,25.481,25.924,25.436,25.646,254702,0
2006-02-16,25.585,25.585,25.33,25.401,348164,0
2006-02-17,25.559,25.637,25.166,25.463,140481,0
2006-02-21,25.401,25.401,24.904,25.322,228671,0
2006-02-22,25.514,25.732,25.079,25.559,333485,0
2006-02-23,25.559,25.662,25.263,25.418,253325,0
2006-02-24,25.559,25.759,25.072,25.646,198739,0
2006-02-27,25.646,25.819,25.358,25.463,184863,0
2006-02-28,25.315,25.322,25.034,25.166,389450,0
2006-03-01,25.236,25.671,25.034,25.375,161697,0
2006-03-02,26.334,26.569,25.968,26.299,451721,0
2006-03-03,26.256,26.71,26.256,26.447,429469,0
2006-03-06,25.671,26.622,25.671,26.421,509744,0
2006-03-07,26.421,26.666,26.133,26.491,225802,0
2006-03-08,26.543,26.543,26.108,26.37,254816,0
2006-03-09,26.317,26.334,25.681,25.873,158029,0
2006-03-10,25.855,25.968,25.566,25.804,232797,0
2006-03-13,25.889,26.1,25.681,25.873,228671,0
2006-03-14,25.873,26.073,25.559,25.724,245872,0
2006-03-15,25.768,26.021,25.401,25.942,157109,0
2006-03-16,25.942,25.987,25.559,25.575,146789,0
2006-03-17,25.601,25.637,25.034,25.315,359977,0
2006-03-20,25.401,25.49,25.131,25.244,212500,0
2006-03-21,25.244,25.514,24.79,24.922,172705,0
2006-03-22,24.827,24.998,24.583,24.799,271558,0
2006-03-23,24.748,25.166,24.449,25.034,423164,0
2006-03-24,24.827,24.922,24.626,24.678,227752,0
2006-03-27,24.652,24.808,24.583,24.583,449770,0
2006-03-28,24.583,24.661,24.459,24.494,101720,0
2006-03-29,23.718,24.721,23.718,24.591,321558,0
2006-03-30,24.538,24.538,24.059,24.267,216743,0
2006-03-31,24.355,24.652,24.173,24.583,340596,0
2006-04-03,24.583,24.599,24.276,24.383,353096,0
2006-04-04,24.374,24.599,24.173,24.494,272361,0
2006-04-05,24.661,24.712,24.154,24.154,125227,0
2006-04-06,24.154,24.173,23.85,23.971,238415,0
2006-04-07,24.137,24.294,23.901,24.128,206075,0
2006-04-10,24.051,24.276,23.928,24.093,130735,0
2006-04-11,24.173,24.259,23.883,24.007,202524,0
2006-04-12,24.007,24.093,23.892,23.971,158599,0
2006-04-13,19.559,19.925,16.786,19.498,7881977,0
2006-04-17,19.498,19.498,18.442,18.644,1531762,0
2006-04-18,18.565,18.957,18.469,18.853,537039,0
2006-04-19,18.696,18.983,18.53,18.88,629930,0
2006-04-20,18.862,19.133,18.817,19.133,455273,0
2006-04-21,19.15,19.227,18.782,18.782,595410,0
2006-04-24,18.792,19.289,18.774,18.817,467431,0
2006-04-25,18.782,19.21,18.592,19.201,475803,0
2006-04-26,19.08,19.367,19.08,19.219,252179,0
2006-04-27,19.009,19.846,18.88,19.603,341516,0
2006-04-28,19.517,20.169,19.517,20.133,325915,0
2006-05-01,20.133,20.178,19.463,19.472,591970,0
2006-05-02,19.437,19.812,19.429,19.769,349885,0
2006-05-03,19.769,19.925,19.603,19.622,176031,0
2006-05-04,19.481,19.837,19.429,19.786,336238,0
2006-05-05,19.786,20.151,19.75,20.133,190138,0
2006-05-08,20.048,20.631,20.03,20.631,301490,0
2006-05-09,20.745,21.139,20.692,20.929,242316,0
2006-05-10,21.645,21.645,20.772,21.085,581878,0
2006-05-11,21.13,21.233,20.3,20.501,275916,0
2006-05-12,20.335,21.302,20.256,20.692,412729,0
2006-05-15,20.58,20.98,20.466,20.876,485320,0
2006-05-16,20.789,21.408,20.684,21.154,419380,0
2006-05-17,21.068,21.068,20.23,20.335,590251,0
2006-05-18,20.431,20.58,20.215,20.265,570756,0
2006-05-19,20.256,20.37,19.96,20.014,267887,0
2006-05-22,19.846,20.395,19.724,20.141,492085,0
2006-05-23,20.215,20.378,19.724,19.786,251605,0
2006-05-24,19.769,20.414,19.717,20.414,280505,0
2006-05-25,20.58,20.823,20.422,20.676,139677,0
2006-05-26,20.676,20.736,20.518,20.58,120070,0
2006-05-30,20.457,20.543,20.31,20.37,294266,0
2006-05-31,20.223,20.58,20.014,20.215,292434,0
2006-06-01,20.215,20.501,20.151,20.239,254816,0
2006-06-02,20.378,20.395,19.864,19.951,281881,0
2006-06-05,19.846,19.942,19.646,19.681,199658,0
2006-06-06,19.638,20.048,19.419,19.733,151606,0
2006-06-07,19.638,20.414,19.55,20.256,521443,0
2006-06-08,20.09,20.395,19.717,20.36,277980,0
2006-06-09,20.37,20.528,19.96,20.065,263188,0
2006-06-12,20.022,20.022,19.446,19.507,211810,0
2006-06-13,19.437,19.76,19.124,19.253,337843,0
2006-06-14,19.219,19.34,18.677,18.87,314448,0
2006-06-15,18.87,19.098,18.809,18.983,211467,0
2006-06-16,18.461,18.756,18.26,18.592,693231,0
2006-06-19,18.592,18.67,18.39,18.512,155963,0
2006-06-20,18.539,18.731,18.434,18.452,100458,0
2006-06-21,18.452,18.661,18.338,18.417,139450,0
2006-06-22,18.417,19.663,18.329,19.654,728210,0
2006-06-23,19.769,19.846,19.201,19.244,351603,0
2006-06-26,19.481,19.532,18.756,18.888,281304,0
2006-06-27,18.948,18.948,18.338,18.426,276145,0
2006-06-28,18.583,18.592,18.042,18.137,495298,0
2006-06-29,17.964,18.4,17.885,18.277,412615,0
2006-06-30,18.251,18.417,17.964,17.983,358943,0
2006-07-03,18.216,18.338,18.085,18.244,204589,0
2006-07-05,18.338,18.338,18.085,18.216,203441,0
2006-07-06,18.329,18.512,18.085,18.156,166743,0
2006-07-07,18.174,18.174,17.649,17.709,182339,0
2006-07-10,17.9,17.937,17.301,17.501,412615,0
2006-07-11,17.44,17.44,17.084,17.293,386121,0
2006-07-12,17.352,17.413,16.952,17.1,337270,0
2006-07-13,17.1,17.161,16.943,17.013,289795,0
2006-07-14,17.056,17.084,16.848,16.917,143807,0
2006-07-17,16.961,17.03,16.578,16.865,118693,0
2006-07-18,16.961,17.109,16.822,16.985,104130,0
2006-07-19,17.066,17.152,17.03,17.066,266972,0
2006-07-20,17.109,17.109,16.865,17.013,228095,0
2006-07-21,17.013,17.013,16.333,16.569,288989,0
2006-07-24,16.662,17.301,16.662,17.229,187384,0
2006-07-25,17.229,17.326,16.689,16.943,498739,0
2006-07-26,16.943,16.943,16.541,16.662,149772,0
2006-07-27,16.726,16.865,16.498,16.645,199542,0
2006-07-28,16.672,16.822,16.444,16.603,368691,0
2006-07-31,16.498,16.569,16.333,16.437,421329,0
2006-08-01,16.358,16.444,16.21,16.349,461236,0
2006-08-02,16.41,16.541,16.289,16.368,371905,0
2006-08-03,16.349,16.489,16.324,16.404,240936,0
2006-08-04,16.41,16.41,16.027,16.114,307338,0
2006-08-07,16.133,16.167,15.772,15.992,307796,0
2006-08-08,16.063,16.096,15.739,15.869,304816,0
2006-08-09,16.01,16.333,15.739,15.748,1212497,0
2006-08-10,15.664,15.731,14.657,14.703,752864,0
2006-08-11,14.703,14.703,14.293,14.458,1084287,0
2006-08-14,14.458,14.657,14.293,14.352,302409,0
2006-08-15,14.458,14.502,14.223,14.336,934633,0
2006-08-16,14.414,14.657,14.371,14.589,831534,0
2006-08-17,14.537,15.189,14.537,15.121,338873,0
2006-08-18,15.234,15.356,15.197,15.253,326835,0
2006-08-21,15.216,15.278,15.051,15.094,186238,0
2006-08-22,15.103,15.427,15.025,15.225,253555,0
2006-08-23,15.244,15.365,14.989,15.189,268806,0
2006-08-24,15.189,15.189,14.755,15.059,331075,0
2006-08-25,14.989,15.206,14.929,14.998,129587,0
2006-08-28,15.042,15.244,14.947,15.164,306651,0
2006-08-29,15.181,15.197,15.042,15.189,113304,0
2006-08-30,15.189,15.206,15.094,15.181,120642,0
2006-08-31,15.189,15.269,15.068,15.068,319955,0
2006-09-01,15.121,15.181,14.814,14.876,205963,0
2006-09-05,14.851,14.929,14.764,14.773,138642,0
2006-09-06,14.737,14.746,14.414,14.581,270068,0
2006-09-07,14.537,14.572,14.169,14.215,222706,0
2006-09-08,14.215,14.371,14.047,14.092,160090,0
2006-09-11,14.022,14.206,13.884,14.031,141858,0
2006-09-12,14.031,14.901,14.031,14.64,215712,0
2006-09-13,14.64,14.92,14.64,14.703,246788,0
2006-09-14,14.703,14.71,14.581,14.676,232339,0
2006-09-15,14.824,14.832,14.511,14.657,498967,0
2006-09-18,14.703,14.718,14.537,14.676,183255,0
2006-09-19,14.676,14.718,14.502,14.685,177752,0
2006-09-20,14.737,14.901,14.598,14.694,162385,0
2006-09-21,14.703,14.746,14.614,14.71,260894,0
2006-09-22,14.657,14.718,14.511,14.64,169725,0
2006-09-25,14.622,14.867,14.614,14.703,153671,0
2006-09-26,14.703,14.791,14.537,14.685,123280,0
2006-09-27,14.685,15.051,14.667,14.814,103326,0
2006-09-28,14.867,14.947,14.64,14.805,331307,0
2006-09-29,14.755,14.851,14.537,14.606,229815,0
2006-10-02,14.589,14.718,14.449,14.528,159862,0
2006-10-03,14.528,14.703,14.326,14.703,193924,0
2006-10-04,14.694,14.981,14.581,14.867,213301,0
2006-10-05,14.901,14.989,14.703,14.867,295528,0
2006-10-06,14.867,15.051,14.71,14.885,110548,0
2006-10-09,14.851,14.885,14.694,14.737,80159,0
2006-10-10,14.814,14.947,14.728,14.737,140709,0
2006-10-11,14.737,14.867,14.598,14.737,157799,0
2006-10-12,14.755,14.851,14.737,14.832,173163,0
2006-10-13,14.851,14.867,14.718,14.824,155277,0
2006-10-16,14.824,15.121,14.824,15.059,227520,0
2006-10-17,15.025,15.059,14.841,15.025,175001,0
2006-10-18,15.111,15.189,14.981,15.094,338303,0
2006-10-19,15.121,15.381,15.121,15.365,162727,0
2006-10-20,15.435,15.512,15.197,15.444,673623,0
2006-10-23,15.504,15.697,15.462,15.504,120182,0
2006-10-24,15.495,15.557,15.13,15.33,106655,0
2006-10-25,15.381,15.678,15.381,15.67,85666,0
2006-10-26,15.722,16.28,15.626,16.28,222244,0
2006-10-27,16.349,16.41,16.133,16.167,141743,0
2006-10-30,16.086,16.595,16.046,16.498,160895,0
2006-10-31,16.534,16.569,16.238,16.315,94956,0
2006-11-01,16.333,16.463,15.854,15.869,125227,0
2006-11-02,15.888,16.192,15.844,16.133,102407,0
2006-11-03,16.167,16.22,15.896,15.992,181193,0
2006-11-06,16.105,16.151,15.923,16.124,88531,0
2006-11-07,16.124,16.253,16.055,16.159,87156,0
2006-11-08,16.159,16.534,16.151,16.437,80620,0
2006-11-09,16.472,16.595,16.175,16.28,108486,0
2006-11-10,16.027,16.027,15.234,15.284,659058,0
2006-11-13,15.284,15.381,15.148,15.34,208027,0
2006-11-14,15.39,15.538,15.244,15.462,431766,0
2006-11-15,15.512,15.557,15.47,15.512,249197,0
2006-11-16,15.521,15.572,15.477,15.512,141972,0
2006-11-17,15.512,15.557,15.312,15.399,173854,0
2006-11-20,15.435,15.512,15.312,15.39,305961,0
2006-11-21,15.408,15.477,15.374,15.417,90711,0
2006-11-22,15.399,16.262,15.356,16.167,532683,0
2006-11-24,16.333,16.742,16.262,16.63,251261,0
2006-11-27,16.907,16.943,16.472,16.569,431307,0
2006-11-28,16.603,16.75,16.507,16.742,323854,0
2006-11-29,16.891,17.039,16.742,16.822,238763,0
2006-11-30,16.865,16.925,16.75,16.786,210092,0
2006-12-01,16.822,16.873,16.586,16.621,241399,0
2006-12-04,16.662,17.301,16.662,17.301,480274,0
2006-12-05,17.301,17.501,16.985,17.388,461123,0
2006-12-06,17.475,17.614,17.343,17.44,260667,0
2006-12-07,17.397,18.225,17.152,17.955,536005,0
2006-12-08,17.999,18.495,17.955,18.199,423507,0
2006-12-11,18.199,18.269,17.91,18.137,539448,0
2006-12-12,18.146,18.146,17.589,17.796,302979,0
2006-12-13,17.841,17.885,17.229,17.301,374884,0
2006-12-14,17.301,17.44,17.187,17.413,327983,0
2006-12-15,17.44,17.641,17.309,17.641,249542,0
2006-12-18,17.813,17.813,17.309,17.352,165824,0
2006-12-19,17.352,17.519,17.161,17.519,133944,0
2006-12-20,17.709,17.851,17.544,17.677,166630,0
2006-12-21,17.614,17.686,17.204,17.553,381076,0
2006-12-22,17.561,17.686,17.475,17.686,257453,0
2006-12-26,17.763,17.999,17.763,17.964,138188,0
2006-12-27,18.146,18.592,18.146,18.592,540483,0
2006-12-28,18.704,18.721,18.251,18.312,159059,0
2006-12-29,18.251,18.434,18.128,18.137,130619,0
2007-01-03,18.338,18.549,18.207,18.469,386467,0
2007-01-04,18.355,18.461,18.312,18.39,203556,0
2007-01-05,18.128,18.452,18.128,18.373,258943,0
2007-01-08,18.434,18.557,18.347,18.461,193004,0
2007-01-09,18.452,18.504,18.373,18.469,104472,0
2007-01-10,18.469,18.486,18.338,18.477,172592,0
2007-01-11,18.477,18.617,18.39,18.53,444036,0
2007-01-12,18.53,18.539,18.426,18.486,273968,0
2007-01-16,18.583,18.583,18.442,18.469,223969,0
2007-01-17,18.495,18.906,18.461,18.749,238646,0
2007-01-18,18.721,18.721,18.461,18.469,277638,0
2007-01-19,18.469,18.574,18.364,18.495,235893,0
2007-01-22,18.495,18.495,18.355,18.417,256077,0
2007-01-23,18.355,18.539,18.207,18.225,283141,0
2007-01-24,18.216,18.225,17.885,18.042,588417,0
2007-01-25,18.042,18.269,17.974,18.165,420299,0
2007-01-26,18.128,18.269,18.085,18.216,268006,0
2007-01-29,18.269,19.08,18.269,19.036,376033,0
2007-01-30,19.873,19.978,19.566,19.882,243231,0
2007-01-31,19.882,20.014,19.236,19.317,415595,0
2007-02-01,19.357,19.507,19.21,19.244,330046,0
2007-02-02,19.403,19.498,19.193,19.393,157222,0
2007-02-05,19.393,19.489,19.044,19.124,317314,0
2007-02-06,19.142,19.244,19.026,19.244,340708,0
2007-02-07,19.403,20.528,19.403,20.353,465939,0
2007-02-08,20.09,20.09,18.4,19.193,922360,0
2007-02-09,19.27,19.654,19.236,19.463,384403,0
2007-02-12,19.585,19.717,19.472,19.663,389641,0
2007-02-13,19.663,19.673,19.317,19.324,481715,0
2007-02-14,19.357,19.638,19.193,19.193,200795,0
2007-02-15,19.193,19.333,19.044,19.308,160780,0
2007-02-16,19.308,19.498,18.957,19.498,263877,0
2007-02-20,19.446,19.524,19.27,19.367,133601,0
2007-02-21,19.367,19.498,19.28,19.419,265940,0
2007-02-22,19.376,19.681,19.317,19.333,159632,0
2007-02-23,19.349,19.804,19.349,19.778,213646,0
2007-02-26,19.882,20.335,19.855,20.169,298394,0
2007-02-27,19.969,20.151,19.507,19.603,355045,0
2007-02-28,19.524,19.603,19.253,19.298,351030,0
2007-03-01,19.298,19.603,19.15,19.541,318307,0
2007-03-02,19.541,19.899,19.517,19.603,573852,0
2007-03-05,19.559,19.82,19.393,19.507,350802,0
2007-03-06,19.724,20.006,19.559,19.575,392546,0
2007-03-07,19.575,19.724,19.261,19.532,262500,0
2007-03-08,19.724,19.882,19.575,19.708,178554,0
2007-03-09,19.907,19.969,19.646,19.75,82455,0
2007-03-12,19.717,19.724,18.948,19.133,510550,0
2007-03-13,19.098,19.236,18.983,18.983,247361,0
2007-03-14,18.948,19.115,18.74,18.983,312041,0
2007-03-15,18.983,19.133,18.782,19.017,225457,0
2007-03-16,19.053,19.053,18.74,18.827,336353,0
2007-03-19,18.8,18.8,18.583,18.6,212041,0
2007-03-20,18.592,18.617,18.477,18.6,172936,0
2007-03-21,18.6,18.914,18.461,18.862,162842,0
2007-03-22,18.965,19.253,18.862,19.201,241857,0
2007-03-23,19.219,19.357,19.174,19.261,102752,0
2007-03-26,19.15,19.159,18.495,18.965,178896,0
2007-03-27,18.94,18.965,18.782,18.914,75689,0
2007-03-28,18.853,18.853,18.521,18.792,105161,0
2007-03-29,18.922,18.922,18.661,18.836,191285,0
2007-03-30,18.809,19.115,18.635,18.853,119379,0
2007-04-02,18.87,18.992,18.731,18.862,96673,0
2007-04-03,18.914,19.071,18.792,18.862,163875,0
2007-04-04,18.853,19.088,18.774,19.088,130390,0
2007-04-05,19.053,19.219,19.053,19.159,139105,0
2007-04-09,19.159,19.289,19.026,19.27,145298,0
2007-04-10,19.27,19.357,19.244,19.333,90826,0
2007-04-11,19.349,19.349,19.142,19.244,143577,0
2007-04-12,19.219,19.393,19.193,19.385,86583,0
2007-04-13,19.385,19.638,19.357,19.628,270182,0
2007-04-16,19.733,20.36,19.733,20.36,223050,0
2007-04-17,20.36,20.562,20.36,20.553,153671,0
2007-04-18,20.536,20.684,20.51,20.528,123393,0
2007-04-19,20.501,20.614,20.247,20.395,130390,0
2007-04-20,20.622,20.954,20.543,20.937,212500,0
2007-04-23,20.885,20.98,20.58,20.58,101720,0
2007-04-24,20.58,20.588,20.127,20.395,141056,0
2007-04-25,20.51,20.562,20.3,20.335,372936,0
2007-04-26,20.378,20.51,20.284,20.395,191056,0
2007-04-27,20.405,20.657,20.36,20.648,240253,0
2007-04-30,20.676,20.692,20.466,20.474,133486,0
2007-05-01,20.466,20.666,20.36,20.666,177638,0
2007-05-02,20.64,20.989,20.528,20.789,190939,0
2007-05-03,20.745,20.754,20.483,20.676,140368,0
2007-05-04,20.676,20.963,20.501,20.963,312154,0
2007-05-07,20.989,21.13,20.789,21.058,188665,0
2007-05-08,21.04,21.04,20.676,20.954,167734,0
2007-05-09,22.149,22.149,21.555,21.922,464003,0
2007-05-10,21.687,21.687,20.692,20.885,299772,0
2007-05-11,20.474,20.728,20.215,20.395,368807,0
2007-05-14,20.387,20.414,19.804,19.89,288989,0
2007-05-15,19.916,20.014,19.367,19.463,331307,0
2007-05-16,19.472,19.603,19.159,19.603,155392,0
2007-05-17,19.585,19.585,19.236,19.27,147592,0
2007-05-18,19.27,19.27,18.862,19.201,136924,0
2007-05-21,19.201,19.559,19.193,19.446,232453,0
2007-05-22,19.367,19.385,18.756,19.244,586757,0
2007-05-23,19.28,19.376,18.8,18.87,448738,0
2007-05-24,18.817,19.236,18.817,18.999,317950,0
2007-05-25,19.044,19.227,18.983,18.992,175918,0
2007-05-29,19.026,19.76,18.948,19.603,498163,0
2007-05-30,19.437,19.498,19.124,19.437,216054,0
2007-05-31,19.437,19.453,19.159,19.28,145525,0
2007-06-01,19.357,19.437,19.349,19.385,300919,0
2007-06-04,19.317,19.507,19.317,19.429,111008,0
2007-06-05,19.349,19.393,19.165,19.376,145413,0
2007-06-06,19.28,19.403,19.201,19.385,113532,0
2007-06-07,19.261,19.472,19.159,19.244,181077,0
2007-06-08,19.174,19.628,19.174,19.498,241399,0
2007-06-11,19.429,19.575,19.227,19.453,238303,0
2007-06-12,19.367,19.411,19.193,19.244,134289,0
2007-06-13,19.253,19.613,19.193,19.575,146332,0
2007-06-14,19.566,19.628,19.28,19.317,111582,0
2007-06-15,19.882,19.899,19.524,19.594,279357,0
2007-06-18,19.594,19.673,19.244,19.357,178667,0
2007-06-19,19.367,19.663,19.28,19.594,198739,0
2007-06-20,19.603,19.603,19.053,19.062,117660,0
2007-06-21,18.965,19.193,18.87,19.165,191285,0
2007-06-22,19.165,19.376,18.957,19.349,326835,0
2007-06-25,19.367,21.04,19.28,20.414,577983,0
2007-06-26,20.414,20.562,20.117,20.215,291055,0
2007-06-27,20.065,20.911,19.812,20.78,320070,0
2007-06-28,20.805,20.954,20.571,20.648,273968,0
2007-06-29,20.606,21.006,20.387,20.736,290137,0
2007-07-02,20.736,20.876,20.684,20.823,175804,0
2007-07-03,20.772,20.894,20.745,20.859,91857,0
2007-07-05,20.813,20.859,20.657,20.823,291284,0
2007-07-06,20.754,20.823,20.431,20.51,179931,0
2007-07-09,20.457,20.754,20.36,20.657,184286,0
2007-07-10,20.448,20.614,20.448,20.562,201261,0
2007-07-11,20.457,20.772,20.36,20.745,146904,0
2007-07-12,20.867,20.972,20.789,20.903,248623,0
2007-07-13,20.823,21.267,20.606,21.259,173049,0
2007-07-16,21.154,21.172,20.108,20.188,284749,0
2007-07-17,20.127,20.58,20.014,20.151,304930,0
2007-07-18,20.006,20.178,19.453,19.69,133254,0
2007-07-19,19.846,19.925,19.385,19.498,87385,0
2007-07-20,19.463,19.472,18.704,18.906,201605,0
2007-07-23,18.906,19.026,18.67,18.731,125575,0
2007-07-24,18.469,18.583,17.99,18.068,187501,0
2007-07-25,18.085,18.609,17.9,18.442,220986,0
2007-07-26,18.06,18.469,17.823,18.251,221329,0
2007-07-27,18.294,18.461,17.614,17.667,228325,0
2007-07-30,17.501,17.885,17.092,17.796,221787,0
2007-07-31,17.946,18.085,17.649,17.667,184403,0
2007-08-01,17.553,18.408,17.475,18.085,352064,0
2007-08-02,18.109,18.469,17.755,18.355,295298,0
2007-08-03,18.321,18.999,18.042,18.137,328096,0
2007-08-06,18.836,19.437,17.964,19.026,326260,0
2007-08-07,18.906,20.528,18.87,20.256,430962,0
2007-08-08,18.983,18.983,16.192,16.324,1763071,0
2007-08-09,15.923,17.597,15.791,16.229,934860,0
2007-08-10,15.869,16.124,15.444,15.697,1041395,0
2007-08-13,15.609,15.764,14.998,15.148,343119,0
2007-08-14,15.111,15.284,14.657,14.71,302293,0
2007-08-15,14.867,14.911,14.606,14.676,581878,0
2007-08-16,14.614,15.253,14.614,15.059,492887,0
2007-08-17,15.599,15.599,14.947,15.016,265020,0
2007-08-20,15.051,15.234,14.718,14.939,270642,0
2007-08-21,15.033,15.234,14.791,15.148,200688,0
2007-08-22,15.33,15.617,15.164,15.312,265482,0
2007-08-23,15.417,15.417,14.773,14.867,222934,0
2007-08-24,14.929,15.025,14.606,14.814,216054,0
2007-08-27,14.746,15.016,14.614,14.63,111008,0
2007-08-28,14.511,14.755,14.458,14.589,180734,0
2007-08-29,14.64,14.998,14.589,14.911,139105,0
2007-08-30,14.694,14.998,14.449,14.493,125114,0
2007-08-31,14.657,14.737,14.371,14.718,123625,0
2007-09-04,14.728,14.867,14.622,14.764,120410,0
2007-09-05,14.782,14.782,14.519,14.728,118118,0
2007-09-06,14.71,14.901,14.371,14.703,88531,0
2007-09-07,14.449,14.791,14.422,14.746,195184,0
2007-09-10,14.746,14.859,14.667,14.676,219495,0
2007-09-11,14.728,15.068,14.667,14.981,212729,0
2007-09-12,14.947,15.181,14.694,14.867,148854,0
2007-09-13,14.885,15.085,14.737,14.911,333600,0
2007-09-14,14.685,15.121,14.554,15.007,333716,0
2007-09-17,14.939,14.939,14.432,14.598,284749,0
2007-09-18,14.606,15.181,14.572,14.998,236927,0
2007-09-19,15.059,15.427,14.867,15.148,246329,0
2007-09-20,15.051,15.225,14.911,15.111,131192,0
2007-09-21,15.253,15.565,14.989,15.521,451146,0
2007-09-24,15.548,15.714,15.34,15.529,345069,0
2007-09-25,15.399,15.435,15.206,15.33,152638,0
2007-09-26,15.512,15.626,15.435,15.565,177409,0
2007-09-27,15.538,15.609,15.225,15.269,406191,0
2007-09-28,14.947,15.025,14.475,14.703,305502,0
2007-10-01,14.493,15.181,14.458,14.911,317888,0
2007-10-02,14.911,15.512,14.867,15.477,245754,0
2007-10-03,15.312,15.487,15.148,15.181,172363,0
2007-10-04,15.181,15.636,15.181,15.557,120300,0
2007-10-05,15.697,16.551,15.462,16.41,347936,0
2007-10-08,16.297,16.429,16.151,16.229,167660,0
2007-10-09,16.167,16.358,16.167,16.297,187844,0
2007-10-10,16.297,16.349,16.133,16.297,324196,0
2007-10-11,16.28,16.358,16.07,16.21,288417,0
2007-10-12,16.167,16.349,16.078,16.183,269954,0
2007-10-15,16.105,16.333,16.046,16.175,182912,0
2007-10-16,16.124,16.324,16.046,16.142,108716,0
2007-10-17,16.142,16.324,15.764,16.027,470527,0
2007-10-18,15.983,16.262,15.923,16.001,149079,0
2007-10-19,15.923,15.923,15.139,15.312,214794,0
2007-10-22,14.606,15.111,14.275,15.025,339104,0
2007-10-23,15.042,15.085,14.484,14.667,212957,0
2007-10-24,14.614,14.885,14.265,14.841,215712,0
2007-10-25,14.901,15.068,14.746,14.885,131307,0
2007-10-26,15.016,15.13,14.703,15.051,268806,0
2007-10-29,15.111,15.244,14.859,14.929,119722,0
2007-10-30,14.805,15.111,14.805,15.085,277638,0
2007-10-31,15.085,15.399,15.085,15.381,182683,0
2007-11-01,15.164,15.225,14.755,14.998,276490,0
2007-11-02,15.189,15.512,14.901,15.452,138877,0
2007-11-05,15.477,15.636,14.989,15.495,147018,0
2007-11-06,15.312,16.096,15.312,16.07,171217,0
2007-11-07,15.915,15.974,15.609,15.67,153325,0
2007-11-08,15.748,16.333,15.706,16.253,183142,0
2007-11-09,16.063,16.333,15.941,16.28,247376,0
2007-11-12,16.28,16.907,16.142,16.541,184747,0
2007-11-13,16.662,16.925,16.541,16.699,390366,0
2007-11-14,16.961,18.109,16.961,17.964,535261,0
2007-11-15,17.91,18.269,17.772,17.868,964677,0
2007-11-16,17.946,18.05,17.509,17.641,1012843,0
2007-11-19,17.527,17.9,17.397,17.544,296438,0
2007-11-20,17.509,17.57,17.17,17.57,248278,0
2007-11-21,17.431,17.475,17.03,17.03,201199,0
2007-11-23,17.126,17.686,17.117,17.276,94496,0
2007-11-26,17.266,17.405,16.48,16.551,276055,0
2007-11-27,16.891,16.891,16.159,16.358,422936,0
2007-11-28,14.92,15.121,13.838,14.022,1405271,0
2007-11-29,13.814,14.432,13.814,14.11,1043667,0
2007-11-30,14.265,14.667,14.231,14.397,495755,0
2007-12-03,14.223,14.422,14.179,14.301,440825,0
2007-12-04,14.249,14.432,13.97,14.293,313531,0
2007-12-05,14.537,14.537,13.951,14.014,300801,0
2007-12-06,13.96,14.728,13.96,14.703,226204,0
2007-12-07,14.718,14.728,14.301,14.718,249254,0
2007-12-10,14.728,14.901,14.657,14.755,174886,0
2007-12-11,14.805,14.824,14.231,14.275,412271,0
2007-12-12,14.64,14.841,14.466,14.606,193501,0
2007-12-13,14.449,14.493,14.265,14.484,180805,0
2007-12-14,14.231,14.265,13.786,13.796,188645,0
2007-12-17,13.74,13.909,13.421,13.673,224887,0
2007-12-18,14.022,14.764,13.749,14.703,438465,0
2007-12-19,14.64,14.773,14.169,14.432,486212,0
2007-12-20,14.606,14.606,13.978,14.265,443804,0
2007-12-21,14.466,14.685,13.577,14.257,1078668,0
2007-12-24,14.336,14.422,13.934,13.97,158485,0
2007-12-26,13.96,14.832,13.951,14.449,325801,0
2007-12-27,14.432,14.572,13.83,13.83,206075,0
2007-12-28,13.934,14.484,13.909,13.934,203783,0
2007-12-31,13.884,14.056,13.838,13.884,180962,0
2008-01-02,13.926,14.293,13.822,13.838,279357,0
2008-01-03,13.856,13.97,13.429,13.472,181881,0
2008-01-04,13.317,13.604,13.271,13.317,236237,0
2008-01-07,13.342,13.749,13.271,13.395,329294,0
2008-01-08,13.429,13.586,12.836,12.888,387073,0
2008-01-09,12.766,13.342,12.558,13.019,243462,0
2008-01-10,13.071,13.385,12.809,13.15,220641,0
2008-01-11,13.107,13.165,12.427,12.453,323740,0
2008-01-14,12.558,12.723,12.453,12.453,327407,0
2008-01-15,12.329,12.793,12.271,12.461,258629,0
2008-01-16,12.137,12.845,12.137,12.419,423049,0
2008-01-17,12.419,12.453,11.782,12.016,477053,0
2008-01-18,12.085,12.085,11.562,11.851,404357,0
2008-01-22,9.1213,12.443,5.476,10.124,968116,0
2008-01-23,10.037,11.65,9.819,11.597,847559,0
2008-01-24,11.562,11.928,11.239,11.615,465710,0
2008-01-25,11.798,12.253,11.389,11.511,348736,0
2008-01-28,11.475,12.192,11.169,11.911,344724,0
2008-01-29,12.008,12.285,11.886,12.261,322825,0
2008-01-30,12.156,12.53,11.841,11.878,242544,0
2008-01-31,11.632,12.6,11.449,12.156,261353,0
2008-02-01,12.226,12.686,12.112,12.478,488768,0
2008-02-04,12.419,12.635,12.112,12.183,384793,0
2008-02-05,11.955,12.253,11.823,12.025,353896,0
2008-02-06,11.86,12.218,11.44,11.52,271446,0
2008-02-07,13.116,14.867,12.235,12.836,1246767,0
2008-02-08,12.907,13.777,12.845,13.289,742308,0
2008-02-11,13.237,13.358,12.967,13.036,244608,0
2008-02-12,13.063,13.165,12.671,12.941,354929,0
2008-02-13,13.063,13.395,12.983,13.298,273165,0
2008-02-14,13.174,13.22,12.339,12.419,214335,0
2008-02-15,12.303,12.6,12.226,12.505,157913,0
2008-02-19,12.696,12.696,12.199,12.261,149886,0
2008-02-20,12.218,13.019,12.209,12.809,181827,0
2008-02-21,12.907,12.992,11.449,11.832,461924,0
2008-02-22,11.823,12.042,11.118,11.413,620147,0
2008-02-25,11.371,11.431,10.395,10.726,722704,0
2008-02-26,10.622,10.761,10.36,10.726,652293,0
2008-02-27,10.622,10.995,10.508,10.595,947363,0
2008-02-28,10.525,10.639,10.332,10.422,409496,0
2008-02-29,10.377,10.63,10.194,10.212,601118,0
2008-03-03,10.271,10.622,10.115,10.316,516764,0
2008-03-04,10.194,10.445,10.115,10.36,280969,0
2008-03-05,10.463,10.543,10.229,10.455,201834,0
2008-03-06,10.534,10.577,10.229,10.262,224084,0
2008-03-07,10.177,10.386,10.141,10.22,178326,0
2008-03-10,10.289,10.622,10.247,10.247,232222,0
2008-03-11,10.551,10.9,10.508,10.743,286696,0
2008-03-12,10.778,11.239,10.577,10.778,271329,0
2008-03-13,10.622,10.813,10.463,10.735,504241,0
2008-03-14,10.804,10.865,10.254,10.35,238613,0
2008-03-17,10.08,10.237,9.871,10.045,379588,0
2008-03-18,10.254,10.604,10.064,10.386,277638,0
2008-03-19,10.551,10.778,10.169,10.169,172132,0
2008-03-20,10.332,11.135,10.212,10.944,513417,0
2008-03-24,11.085,11.423,10.892,11.021,240480,0
2008-03-25,11.085,11.285,10.935,11.066,161239,0
2008-03-26,10.995,11.012,10.63,10.761,337728,0
2008-03-27,10.797,10.847,10.35,10.368,252981,0
2008-03-28,10.105,10.203,9.4877,9.757,909917,0
2008-03-31,9.663,10.088,9.583,9.583,1200731,0
2008-04-01,9.784,10.386,9.784,10.229,1058560,0
2008-04-02,10.237,10.395,10.096,10.36,116334,0
2008-04-03,10.237,10.298,10.001,10.151,305274,0
2008-04-04,10.186,10.664,10.186,10.517,619575,0
2008-04-07,10.568,10.813,10.412,10.482,293234,0
2008-04-08,10.377,10.648,10.307,10.517,442144,0
2008-04-09,10.508,10.604,10.124,10.186,1205844,0
2008-04-10,10.115,10.438,10.073,10.404,325573,0
2008-04-11,10.324,10.395,10.028,10.105,222649,0
2008-04-14,10.088,10.203,9.881,10.105,216353,0
2008-04-15,10.151,10.16,9.846,10.08,238328,0
2008-04-16,10.16,10.212,9.846,10.16,443138,0
2008-04-17,10.16,10.289,10.124,10.194,75784,0
2008-04-18,10.412,10.412,9.757,9.8,401612,0
2008-04-21,9.705,9.8,9.3919,9.3919,522174,0
2008-04-22,9.3119,9.749,9.2167,9.2167,889119,0
2008-04-23,9.2167,9.556,9.1652,9.4086,571241,0
2008-04-24,9.3919,10.037,9.3656,9.784,226051,0
2008-04-25,9.784,9.784,9.1385,9.1734,734840,0
2008-04-28,9.1984,9.3744,9.1821,9.2351,352483,0
2008-04-29,9.1385,9.3578,9.0778,9.0778,309789,0
2008-04-30,9.1385,9.4432,9.0778,9.2612,773385,0
2008-05-01,9.2779,9.774,9.2779,9.732,448335,0
2008-05-02,9.828,10.307,9.8,9.846,249709,0
2008-05-05,9.871,10.307,9.809,9.863,291262,0
2008-05-06,9.906,9.906,9.4697,9.53,498354,0
2008-05-07,8.9814,9.2954,8.3277,9.1899,1137900,0
2008-05-08,9.1652,9.27,8.8858,9.2351,677250,0
2008-05-09,9.0427,9.4797,8.7461,9.2081,430175,0
2008-05-12,9.1566,9.4352,9.1213,9.2612,255133,0
2008-05-13,9.2438,9.583,9.2438,9.4608,288837,0
2008-05-14,9.4608,10.009,9.4175,9.714,244789,0
2008-05-15,9.663,10.115,9.575,10.088,300236,0
2008-05-16,10.088,10.455,10.009,10.438,421767,0
2008-05-19,10.377,10.622,10.316,10.551,400900,0
2008-05-20,9.968,10.037,9.4697,9.828,816202,0
2008-05-21,9.749,10.203,9.749,9.896,714497,0
2008-05-22,9.915,10.622,9.854,10.543,284455,0
2008-05-23,10.534,10.613,10.262,10.395,430274,0
2008-05-27,10.377,10.804,10.332,10.752,206973,0
2008-05-28,10.821,10.838,10.551,10.743,294487,0
2008-05-29,10.672,11.815,10.672,11.466,353102,0
2008-05-30,11.52,11.536,10.455,10.551,363116,0
2008-06-02,10.622,10.622,10.212,10.463,279662,0
2008-06-03,10.445,10.472,10.316,10.412,236862,0
2008-06-04,10.412,10.559,10.36,10.491,226203,0
2008-06-05,10.517,11.075,10.472,10.971,371211,0
2008-06-06,10.865,10.883,10.472,10.559,191108,0
2008-06-09,10.699,10.699,10.412,10.455,189568,0
2008-06-10,10.36,10.735,10.289,10.412,414521,0
2008-06-11,10.36,10.455,10.289,10.368,250923,0
2008-06-12,10.595,10.595,10.324,10.412,250268,0
2008-06-13,10.455,10.735,10.404,10.717,165640,0
2008-06-16,10.708,10.708,10.577,10.622,238016,0
2008-06-17,10.655,10.708,10.517,10.577,452067,0
2008-06-18,10.613,10.691,10.455,10.622,344151,0
2008-06-19,10.613,10.788,10.498,10.726,281919,0
2008-06-20,10.681,10.778,10.517,10.691,361298,0
2008-06-23,10.735,10.875,10.543,10.648,110773,0
2008-06-24,10.577,10.813,10.517,10.525,166358,0
2008-06-25,10.463,10.691,10.289,10.622,185224,0
2008-06-26,10.508,10.797,10.386,10.482,112754,0
2008-06-27,10.491,10.648,10.151,10.568,451684,0
2008-06-30,10.551,10.595,10.169,10.177,217165,0
2008-07-01,10.088,10.377,10.088,10.229,260044,0
2008-07-02,10.229,10.648,10.169,10.445,185578,0
2008-07-03,10.412,10.551,10.028,10.055,91527,0
2008-07-07,10.037,10.105,9.828,9.896,272933,0
2008-07-08,9.924,10.813,9.854,10.761,250188,0
2008-07-09,10.778,11.058,10.622,10.797,318953,0
2008-07-10,10.778,11.103,10.708,11.004,173425,0
2008-07-11,10.717,11.012,10.699,10.761,539500,0
2008-07-14,10.829,11.012,10.622,10.63,298752,0
2008-07-15,10.613,10.743,10.517,10.622,340901,0
2008-07-16,10.63,10.892,10.577,10.829,392134,0
2008-07-17,10.883,11.143,10.804,11.127,288425,0
2008-07-18,11.169,11.169,10.743,11.012,193578,0
2008-07-21,10.944,11.248,10.829,10.908,106332,0
2008-07-22,10.961,11.718,10.778,11.677,261877,0
2008-07-23,11.686,11.86,11.398,11.815,288884,0
2008-07-24,11.718,12.025,11.641,11.947,250518,0
2008-07-25,11.919,12.174,11.789,11.911,198304,0
2008-07-28,11.718,11.902,11.65,11.745,183180,0
2008-07-29,11.686,11.947,11.686,11.902,187967,0
2008-07-30,12.033,12.253,11.955,12.103,528685,0
2008-07-31,11.955,12.294,11.938,11.99,1174022,0
2008-08-01,11.964,12.069,11.632,11.869,557898,0
2008-08-04,11.902,12.558,11.807,12.12,428511,0
2008-08-05,12.382,12.958,12.235,12.453,407925,0
2008-08-06,12.591,12.591,11.782,12.033,457991,0
2008-08-07,11.554,12.32,11.094,12.033,593737,0
2008-08-08,11.902,12.784,11.902,12.758,370302,0
2008-08-11,12.696,13.036,12.574,12.897,355135,0
2008-08-12,12.836,13.526,12.836,13.498,515801,0
2008-08-13,13.326,13.96,13.271,13.647,601382,0
2008-08-14,13.463,13.996,13.463,13.664,189220,0
2008-08-15,13.716,13.918,13.404,13.884,224766,0
2008-08-18,13.909,14.092,13.74,13.899,226096,0
2008-08-19,13.709,13.846,13.517,13.691,204336,0
2008-08-20,14.082,14.126,13.604,13.874,331366,0
2008-08-21,13.733,13.891,13.385,13.594,271174,0
2008-08-22,13.682,13.996,13.682,13.838,192769,0
2008-08-25,13.846,13.856,13.335,13.335,224021,0
2008-08-26,13.367,13.412,13.002,13.358,186162,0
2008-08-27,13.385,13.74,13.342,13.568,134151,0
2008-08-28,13.559,13.934,13.559,13.934,111292,0
2008-08-29,13.934,14.092,13.874,14.014,200014,0
2008-09-02,13.996,14.581,13.559,13.716,276761,0
2008-09-03,13.759,14.24,13.604,14.206,223259,0
2008-09-04,14.092,14.293,13.97,14.092,299443,0
2008-09-05,14.092,14.336,13.865,14.223,339602,0
2008-09-08,14.694,14.939,14.458,14.867,249152,0
2008-09-09,14.893,15.302,14.867,15.059,228023,0
2008-09-10,14.998,15.033,14.484,14.537,321236,0
2008-09-11,14.519,14.963,14.309,14.694,283523,0
2008-09-12,14.572,14.737,14.005,14.215,507706,0
2008-09-15,14.047,14.44,13.517,13.978,448303,0
2008-09-16,13.884,14.143,13.709,13.838,718032,0
2008-09-17,13.709,13.978,13.517,13.639,469755,0
2008-09-18,13.951,14.493,13.709,14.126,725624,0
2008-09-19,14.728,15.111,13.891,14.056,578628,0
2008-09-22,13.918,14.065,13.577,13.874,325482,0
2008-09-23,13.846,14.065,13.613,13.768,231432,0
2008-09-24,13.759,14.022,13.639,13.673,330433,0
2008-09-25,13.664,13.749,13.376,13.376,252960,0
2008-09-26,13.193,13.577,12.983,13.498,250123,0
2008-09-29,13.35,13.786,13.289,13.691,297208,0
2008-09-30,13.805,14.275,13.55,13.934,508767,0
2008-10-01,13.838,14.022,13.726,13.884,158103,0
2008-10-02,13.664,13.96,13.298,13.429,123514,0
2008-10-03,13.701,13.909,13.229,13.246,199627,0
2008-10-06,13.063,13.193,12.192,12.861,294355,0
2008-10-07,12.888,13.15,12.766,12.852,255161,0
2008-10-08,12.294,12.879,12.294,12.686,360339,0
2008-10-09,12.828,12.861,12.069,12.244,498545,0
2008-10-10,11.143,12.793,11.143,12.644,568245,0
2008-10-13,13.342,13.421,12.801,13.134,416442,0
2008-10-14,13.445,13.445,12.146,12.32,274444,0
2008-10-15,12.4,12.4,11.135,11.221,427783,0
2008-10-16,11.248,12.443,11.109,12.294,364864,0
2008-10-17,12.128,12.653,11.686,11.711,287412,0
2008-10-20,11.902,12.356,11.832,12.128,171313,0
2008-10-21,12.008,12.183,11.86,11.902,176837,0
2008-10-22,11.677,12.06,11.353,11.52,111219,0
2008-10-23,11.545,11.841,11.012,11.276,271061,0
2008-10-24,11.066,11.353,10.961,11.004,127639,0
2008-10-27,10.752,11.294,10.482,10.482,227567,0
2008-10-28,10.491,11.021,10.262,11.004,196461,0
2008-10-29,11.066,11.86,10.9,11.572,205756,0
2008-10-30,11.832,12.923,11.718,12.923,304683,0
2008-10-31,13.49,13.709,12.784,13.472,546807,0
2008-11-03,13.709,14.265,13.342,14.047,486340,0
2008-11-04,14.073,14.581,14.014,14.449,327382,0
2008-11-05,14.293,14.432,13.472,13.673,302763,0
2008-11-06,13.613,14.005,13.253,13.429,218343,0
2008-11-07,13.526,13.613,13.159,13.342,189090,0
2008-11-10,13.942,13.942,12.992,13.367,207016,0
2008-11-11,13.289,13.559,13.184,13.342,221617,0
2008-11-12,13.211,13.429,12.983,13.045,133642,0
2008-11-13,13.071,13.454,12.591,13.412,431044,0
2008-11-14,13.201,13.874,13.201,13.289,329957,0
2008-11-17,13.063,13.759,13.063,13.498,383665,0
2008-11-18,13.517,13.996,13.517,13.899,456173,0
2008-11-19,13.865,13.865,12.852,12.861,314415,0
2008-11-20,12.775,12.775,11.44,11.711,352551,0
2008-11-21,11.902,12.174,11.52,12.069,589227,0
2008-11-24,11.528,12.539,11.511,12.253,764365,0
2008-11-25,12.671,14.554,12.671,13.926,932875,0
2008-11-26,13.874,15.965,13.874,15.512,1192542,0
2008-11-28,15.365,15.844,15.302,15.706,213877,0
2008-12-01,15.417,15.896,14.484,14.528,695016,0
2008-12-02,14.387,16.01,14.361,15.636,551876,0
2008-12-03,15.512,16.201,15.381,15.678,610349,0
2008-12-04,15.599,16.297,15.599,15.645,838628,0
2008-12-05,15.582,15.791,13.116,13.577,1342222,0
2008-12-08,13.856,15.565,13.856,15.365,821932,0
2008-12-09,15.262,16.133,14.805,14.998,313674,0
2008-12-10,15.103,16.133,15.025,16.078,390143,0
2008-12-11,15.854,16.247,14.737,14.876,419226,0
2008-12-12,14.694,14.805,13.691,14.005,524161,0
2008-12-15,14.11,14.169,13.107,13.261,352413,0
2008-12-16,13.498,14.249,13.498,14.223,353509,0
2008-12-17,13.97,14.432,13.838,14.231,167169,0
2008-12-18,14.188,14.598,13.83,14.092,283084,0
2008-12-19,14.215,14.352,13.796,14.143,405180,0
2008-12-22,14.135,14.151,13.385,13.814,229181,0
2008-12-23,13.822,14.039,12.87,12.967,322515,0
2008-12-24,13.045,13.454,12.983,13.253,107043,0
2008-12-26,13.261,13.429,12.87,13.367,129353,0
2008-12-29,13.35,13.35,12.801,13.01,309484,0
2008-12-30,13.053,13.942,13.028,13.934,257907,0
2008-12-31,14.082,14.981,14.005,14.022,369541,0
2009-01-02,14.257,14.257,13.141,13.326,403720,0
2009-01-05,13.317,13.586,12.609,12.775,611392,0
2009-01-06,12.958,13.342,12.618,13.089,671480,0
2009-01-07,12.801,13.201,12.574,13.045,364186,0
2009-01-08,13.126,13.899,12.931,13.768,339165,0
2009-01-09,13.987,14.179,13.542,13.577,282589,0
2009-01-12,13.682,14.326,13.647,13.884,300515,0
2009-01-13,13.838,14.361,13.838,14.197,275654,0
2009-01-14,13.926,14.056,13.568,13.805,284987,0
2009-01-15,13.796,14.947,13.472,14.893,548559,0
2009-01-16,14.973,15.189,14.414,15.148,374767,0
2009-01-20,14.947,14.947,14.265,14.519,262218,0
2009-01-21,14.606,15.158,14.432,15.121,311713,0
2009-01-22,14.901,15.365,14.746,15.111,526690,0
2009-01-23,14.841,15.225,14.511,14.737,207344,0
2009-01-26,14.737,15.103,14.371,14.466,235048,0
2009-01-27,14.405,14.484,14.11,14.405,246600,0
2009-01-28,14.598,15.103,14.352,14.737,191809,0
2009-01-29,14.814,14.814,14.206,14.24,209243,0
2009-01-30,14.606,14.657,14.073,14.318,215288,0
2009-02-02,14.215,14.667,14.056,14.249,274885,0
2009-02-03,14.458,14.676,14.056,14.63,323739,0
2009-02-04,11.851,11.974,9.4263,9.871,2631871,0
2009-02-05,9.672,10.001,9.575,9.784,640197,0
2009-02-06,9.784,9.977,9.592,9.95,431960,0
2009-02-09,9.888,10.055,9.2954,9.757,335736,0
2009-02-10,9.68,9.757,8.7287,9.1213,915438,0
2009-02-11,9.1479,9.687,9.1479,9.68,799122,0
2009-02-12,9.6,9.888,9.1984,9.846,488326,0
2009-02-13,9.896,10.105,9.637,9.774,312137,0
2009-02-17,9.4608,10.009,9.0778,9.791,462490,0
2009-02-18,9.828,9.992,9.68,9.774,393695,0
2009-02-19,9.749,9.959,9.3578,9.4697,525600,0
2009-02-20,9.3208,9.663,9.1984,9.53,628802,0
2009-02-23,9.583,9.714,9.1821,9.4175,556671,0
2009-02-24,9.4697,9.645,9.1899,9.4175,438879,0
2009-02-25,9.3304,9.565,9.1385,9.3208,480690,0
2009-02-26,9.3919,9.523,8.8246,8.9646,436422,0
2009-02-27,8.7113,9.3656,8.7113,9.0077,213954,0
2009-03-02,8.7809,8.9553,8.7372,8.755,452854,0
2009-03-03,8.8683,9.0513,8.5718,8.6155,532818,0
2009-03-04,8.6067,8.6067,8.1443,8.1707,753891,0
2009-03-05,8.066,8.1707,7.2552,7.4119,1046836,0
2009-03-06,7.4643,7.6387,7.1854,7.4818,525616,0
2009-03-09,7.473,7.8307,7.4381,7.5428,341235,0
2009-03-10,7.656,8.1357,7.656,7.935,393679,0
2009-03-11,8.0224,8.4061,7.97,8.1707,262362,0
2009-03-12,8.1183,8.563,7.8219,8.4061,218255,0
2009-03-13,8.4584,8.5893,8.2317,8.3625,176213,0
2009-03-16,8.4061,8.4845,7.935,7.9875,367425,0
2009-03-17,7.97,8.4584,7.787,8.441,216527,0
2009-03-18,8.4324,8.6155,8.2491,8.5542,315110,0
2009-03-19,8.5369,8.6416,8.3886,8.5456,162753,0
2009-03-20,8.6155,8.8161,8.4324,8.4498,226733,0
2009-03-23,8.5804,9.4086,8.319,9.4006,375655,0
2009-03-24,9.27,9.523,9.1821,9.3208,240789,0
2009-03-25,9.348,9.933,9.1899,9.749,245829,0
2009-03-26,9.837,10.073,9.663,10.073,185497,0
2009-03-27,9.896,10.141,9.732,9.846,297060,0
2009-03-30,9.663,9.663,9.2081,9.4697,245313,0
2009-03-31,9.592,9.837,9.4352,9.8,250876,0
2009-04-01,9.592,9.819,9.1984,9.809,330479,0
2009-04-02,10.018,10.875,9.828,10.28,433497,0
2009-04-03,10.229,10.482,9.888,10.16,225566,0
2009-04-06,10.018,10.36,9.992,10.289,288290,0
2009-04-07,10.203,10.404,9.983,10.055,291263,0
2009-04-08,10.088,10.237,10.001,10.229,284484,0
2009-04-09,10.445,10.595,10.289,10.498,257586,0
2009-04-13,10.368,10.595,10.35,10.491,220480,0
2009-04-14,10.332,10.622,10.115,10.404,253862,0
2009-04-15,10.613,10.726,10.377,10.708,168428,0
2009-04-16,10.778,11.188,10.622,11.135,271796,0
2009-04-17,11.152,11.423,11.031,11.303,191337,0
2009-04-20,11.075,11.362,10.961,11.169,192956,0
2009-04-21,10.961,11.239,10.681,10.892,496846,0
2009-04-22,10.778,11.38,10.778,11.135,317770,0
2009-04-23,11.109,11.109,10.648,10.875,350521,0
2009-04-24,10.944,11.494,10.797,11.248,274152,0
2009-04-27,11.248,11.248,10.648,10.821,402504,0
2009-04-28,10.769,11.389,10.726,11.204,365478,0
2009-04-29,11.257,11.764,11.239,11.59,237122,0
2009-04-30,11.65,11.919,11.615,11.632,317301,0
2009-05-01,11.641,11.773,11.143,11.266,276674,0
2009-05-04,11.389,11.52,11.135,11.371,327417,0
2009-05-05,11.31,11.423,10.788,10.813,570953,0
2009-05-06,11.31,11.31,10.35,10.952,535246,0
2009-05-07,11.179,11.669,10.987,11.38,298145,0
2009-05-08,11.485,12.365,11.423,12.365,413039,0
2009-05-11,12.209,12.549,12.033,12.409,258287,0
2009-05-12,12.522,12.609,12.165,12.244,144021,0
2009-05-13,12.156,12.209,11.886,11.974,182368,0
2009-05-14,11.974,12.174,11.841,11.902,207408,0
2009-05-15,11.823,12.06,11.718,11.919,233752,0
2009-05-18,11.974,12.285,11.841,12.165,154475,0
2009-05-19,12.226,12.226,11.894,11.99,202026,0
2009-05-20,12.008,12.146,11.694,11.718,300960,0
2009-05-21,11.65,11.928,11.562,11.869,149135,0
2009-05-22,11.886,11.947,11.694,11.764,112526,0
2009-05-26,11.677,12.329,11.632,12.165,141475,0
2009-05-27,12.042,12.192,11.782,11.789,92199,0
2009-05-28,11.782,11.782,11.048,11.257,298064,0
2009-05-29,11.362,11.545,11.118,11.362,485503,0
2009-06-01,11.52,11.919,11.431,11.815,134517,0
2009-06-02,11.745,12.539,11.632,12.436,304843,0
2009-06-03,12.4,12.549,12.271,12.453,115978,0
2009-06-04,12.469,12.609,12.192,12.6,161985,0
2009-06-05,12.618,12.662,12.339,12.6,75988,0
2009-06-08,12.662,12.74,12.409,12.591,78869,0
2009-06-09,12.705,12.705,12.505,12.539,85274,0
2009-06-10,12.522,12.549,11.928,12.391,148725,0
2009-06-11,12.391,12.714,12.199,12.218,116436,0
2009-06-12,12.12,12.12,11.798,11.974,114093,0
2009-06-15,11.782,11.782,11.458,11.669,166078,0
2009-06-16,11.851,11.851,11.597,11.659,161184,0
2009-06-17,11.632,12.016,11.431,11.807,199904,0
2009-06-18,11.807,12.033,11.59,12.008,68700,0
2009-06-19,12.12,12.137,11.841,11.86,114692,0
2009-06-22,11.832,11.902,11.632,11.694,186527,0
2009-06-23,11.718,11.878,11.659,11.686,142933,0
2009-06-24,11.773,11.947,11.727,11.841,139493,0
2009-06-25,11.764,12.033,11.711,12.033,153121,0
2009-06-26,12.112,12.112,11.727,11.745,566998,0
2009-06-29,11.815,12.356,11.65,12.235,151359,0
2009-06-30,12.209,12.461,12.156,12.192,110125,0
2009-07-01,12.312,12.382,12.085,12.128,175848,0
2009-07-02,12.016,12.025,11.677,11.677,132392,0
2009-07-06,11.677,11.86,11.494,11.718,172535,0
2009-07-07,11.686,11.782,11.52,11.607,151281,0
2009-07-08,11.65,11.798,11.389,11.545,123116,0
2009-07-09,11.562,11.718,11.179,11.23,150240,0
2009-07-10,11.143,11.423,11.103,11.413,157407,0
2009-07-13,11.485,11.554,11.188,11.52,133278,0
2009-07-14,11.545,11.545,11.336,11.431,80150,0
2009-07-15,11.52,11.955,11.389,11.902,207891,0
2009-07-16,11.823,12.235,11.703,12.165,122024,0
2009-07-17,12.156,12.409,11.982,12.373,182364,0
2009-07-20,12.382,12.478,12.165,12.312,78578,0
2009-07-21,12.4,12.4,11.894,12.294,81410,0
2009-07-22,12.294,12.618,12.244,12.488,76715,0
2009-07-23,12.419,13.071,12.253,12.828,192069,0
2009-07-24,12.732,12.992,12.696,12.845,57822,0
2009-07-27,12.852,12.967,12.583,12.723,38704,0
2009-07-28,12.696,12.793,12.365,12.644,108088,0
2009-07-29,12.565,12.809,12.382,12.443,115030,0
2009-07-30,12.68,13.358,12.488,13.165,147773,0
2009-07-31,13.063,13.253,12.923,12.958,113887,0
2009-08-03,13.165,13.165,12.723,13.071,169332,0
2009-08-04,12.958,15.348,12.558,15.244,644892,0
2009-08-05,15.284,15.538,15.059,15.269,514588,0
2009-08-06,15.348,15.381,14.929,15.121,147906,0
2009-08-07,15.269,15.896,15.253,15.772,234329,0
2009-08-10,15.67,15.915,15.487,15.837,126087,0
2009-08-11,15.837,16.086,15.748,15.888,141267,0
2009-08-12,15.854,16.086,15.764,15.862,154060,0
2009-08-13,15.974,16.289,15.722,16.289,141246,0
2009-08-14,16.28,16.437,15.869,16.437,199204,0
2009-08-17,16.192,16.429,15.809,16.229,161732,0
2009-08-18,16.151,16.333,15.697,15.764,117532,0
2009-08-19,15.67,16.078,15.529,16.078,82608,0
2009-08-20,16.105,16.454,16.027,16.404,142265,0
2009-08-21,16.541,16.541,16.28,16.472,216776,0
2009-08-24,16.41,16.541,16.133,16.272,116075,0
2009-08-25,16.376,16.489,16.124,16.349,397864,0
2009-08-26,16.395,16.541,16.142,16.454,79194,0
2009-08-27,16.307,16.699,16.037,16.41,74916,0
2009-08-28,16.541,16.613,16.262,16.525,81225,0
2009-08-31,16.41,16.489,16.21,16.437,182536,0
2009-09-01,16.315,16.699,15.521,15.678,178397,0
2009-09-02,15.609,15.923,15.408,15.854,99943,0
2009-09-03,15.896,16.027,15.548,16.019,60251,0
2009-09-04,15.941,16.159,15.764,16.142,237936,0
2009-09-08,16.201,16.201,15.678,15.896,86491,0
2009-09-09,15.923,16.297,15.764,16.046,51404,0
2009-09-10,15.965,16.307,15.772,16.142,69610,0
2009-09-11,16.105,16.247,15.591,15.664,74442,0
2009-09-14,15.636,16.247,15.462,15.764,89128,0
2009-09-15,15.664,15.915,15.356,15.906,81662,0
2009-09-16,15.896,16.21,15.654,16.046,39090,0
2009-09-17,16.078,16.315,15.923,16.167,47631,0
2009-09-18,16.238,16.324,16.046,16.175,174303,0
2009-09-21,16.124,16.778,16.063,16.726,91456,0
2009-09-22,16.742,16.76,16.333,16.444,88252,0
2009-09-23,16.463,16.717,16.297,16.324,87478,0
2009-09-24,16.419,16.517,16.192,16.247,113036,0
2009-09-25,16.247,16.28,15.427,15.791,58237,0
2009-09-28,15.896,16.63,15.722,16.586,92012,0
2009-09-29,16.68,16.76,16.307,16.349,64019,0
2009-09-30,16.404,16.404,15.417,16.086,122502,0
2009-10-01,16.086,16.133,15.348,15.932,242456,0
2009-10-02,15.957,16.429,15.957,16.307,108270,0
2009-10-05,16.41,16.525,15.923,16.027,88604,0
2009-10-06,16.114,16.272,15.879,16.262,71723,0
2009-10-07,16.159,16.419,15.992,16.368,43791,0
2009-10-08,16.404,16.595,16.086,16.507,99929,0
2009-10-09,16.41,16.689,16.333,16.595,74994,0
2009-10-12,16.541,16.786,16.48,16.786,111206,0
2009-10-13,16.717,16.717,16.349,16.419,72212,0
2009-10-14,16.525,16.943,16.22,16.925,94136,0
2009-10-15,16.891,16.952,16.395,16.454,149703,0
2009-10-16,16.41,16.498,16.247,16.41,74509,0
2009-10-19,16.307,16.653,16.238,16.534,60027,0
2009-10-20,16.463,16.498,16.114,16.419,79907,0
2009-10-21,16.437,17.179,16.419,17.004,186092,0
2009-10-22,16.917,17.248,16.551,17.143,214729,0
2009-10-23,17.143,17.213,16.786,16.865,140991,0
2009-10-26,16.83,17.187,16.541,16.621,126314,0
2009-10-27,16.621,16.76,15.974,16.019,86413,0
2009-10-28,15.915,16.167,15.197,15.262,193206,0
2009-10-29,15.348,15.477,14.773,14.814,117462,0
2009-10-30,14.703,14.824,14.361,14.694,159639,0
2009-11-02,14.799,14.901,14.361,14.764,128232,0
2009-11-03,14.737,15.007,14.64,14.989,100228,0
2009-11-04,14.998,15.121,14.484,14.528,117580,0
2009-11-05,14.657,15.103,14.502,14.998,105458,0
2009-11-06,14.805,14.981,14.554,14.841,93565,0
2009-11-09,14.876,15.033,14.422,14.657,78971,0
2009-11-10,14.676,14.791,14.379,14.685,128899,0
2009-11-11,14.851,14.989,14.519,14.598,41990,0
2009-11-12,14.546,14.791,14.309,14.379,89868,0
2009-11-13,14.458,14.703,14.293,14.649,44002,0
2009-11-16,14.773,15.39,14.773,14.939,63632,0
2009-11-17,14.851,15.068,14.773,14.973,45926,0
2009-11-18,14.929,15.253,14.867,15.244,84968,0
2009-11-19,15.197,15.269,14.502,14.791,89891,0
2009-11-20,14.649,14.867,14.572,14.718,100248,0
2009-11-23,14.893,15.399,14.773,15.365,89010,0
2009-11-24,15.365,15.381,14.911,15.253,89505,0
2009-11-25,15.253,15.278,14.911,14.947,71581,0
2009-11-27,14.676,14.867,14.622,14.622,45669,0
2009-11-30,14.572,15.572,14.309,15.427,199562,0
2009-12-01,16.238,16.857,14.056,14.989,808581,0
2009-12-02,14.947,15.915,14.947,15.47,537561,0
2009-12-03,15.512,15.512,14.824,14.867,279529,0
2009-12-04,15.059,15.321,14.755,15.121,284212,0
2009-12-07,15.121,15.565,15.121,15.548,182635,0
2009-12-08,15.512,15.645,15.103,15.172,178504,0
2009-12-09,15.139,15.284,14.998,15.164,152305,0
2009-12-10,15.164,15.312,15.033,15.13,160245,0
2009-12-11,15.148,15.764,15.121,15.645,237397,0
2009-12-14,15.764,15.764,15.645,15.678,123065,0
2009-12-15,15.678,15.888,15.582,15.609,116278,0
2009-12-16,15.739,15.879,15.557,15.636,90332,0
2009-12-17,15.636,15.697,15.244,15.312,118951,0
2009-12-18,15.427,15.557,14.947,15.557,428287,0
2009-12-21,15.557,15.714,15.417,15.487,109320,0
2009-12-22,15.452,16.167,15.374,15.906,187292,0
2009-12-23,16.019,16.56,16.019,16.41,124831,0
2009-12-24,16.498,16.498,16.167,16.395,26950,0
2009-12-28,16.48,16.498,16.324,16.41,81643,0
2009-12-29,16.489,16.489,16.124,16.454,61469,0
2009-12-30,16.444,16.985,16.444,16.865,133926,0
2009-12-31,16.804,16.933,16.444,16.498,87660,0
2010-01-04,16.726,16.83,16.333,16.41,250436,0
2010-01-05,16.444,16.534,16.151,16.333,139083,0
2010-01-06,16.333,16.498,16.192,16.444,156676,0
2010-01-07,16.489,16.489,16.133,16.41,53320,0
2010-01-08,16.297,16.489,16.192,16.247,51067,0
2010-01-11,16.253,16.253,15.837,15.888,114757,0
2010-01-12,15.764,15.8,15.365,15.477,109899,0
2010-01-13,15.477,15.67,15.452,15.591,96681,0
2010-01-14,15.636,15.8,15.504,15.521,111694,0
2010-01-15,15.609,15.67,15.374,15.512,171764,0
2010-01-19,15.495,15.495,15.121,15.381,104966,0
2010-01-20,15.356,15.399,15.007,15.225,165445,0
2010-01-21,15.278,15.374,14.998,15.121,165547,0
2010-01-22,15.121,15.687,14.981,15.47,207027,0
2010-01-25,15.512,15.591,14.955,15.059,83796,0
2010-01-26,14.981,15.025,14.397,14.414,108944,0
2010-01-27,14.352,15.042,14.318,15.025,72146,0
2010-01-28,15.094,15.121,14.511,14.546,60720,0
2010-01-29,14.622,15.121,14.598,14.998,194784,0
2010-02-01,14.973,15.094,14.484,14.63,165031,0
2010-02-02,15.512,15.95,15.025,15.645,258731,0
2010-02-03,16.272,17.561,16.019,17.196,545506,0
2010-02-04,17.161,17.388,16.796,17.285,469177,0
2010-02-05,17.257,17.257,16.838,17.196,292804,0
2010-02-08,17.187,17.248,17.013,17.109,251201,0
2010-02-09,17.475,17.667,17.213,17.501,319429,0
2010-02-10,17.459,17.955,17.459,17.9,268118,0
2010-02-11,17.763,17.964,17.641,17.964,170928,0
2010-02-12,17.876,19.55,17.841,19.507,542346,0
2010-02-16,19.603,19.724,19.27,19.403,535470,0
2010-02-17,19.498,19.855,19.27,19.846,308266,0
2010-02-18,19.882,20.256,19.7,20.169,219138,0
2010-02-19,20.178,20.247,19.76,20.141,177782,0
2010-02-22,20.247,20.378,20.108,20.335,119142,0
2010-02-23,20.335,20.395,19.846,20.387,229306,0
2010-02-24,20.37,20.657,20.205,20.58,363400,0
2010-02-25,20.378,20.614,20.215,20.588,144578,0
2010-02-26,20.536,20.71,20.344,20.631,146857,0
2010-03-01,20.764,21.13,20.536,21.085,275404,0
2010-03-02,20.989,21.085,20.657,20.885,228343,0
2010-03-03,20.813,21.164,20.701,20.728,236433,0
2010-03-04,20.797,20.903,20.666,20.701,159600,0
2010-03-05,20.701,21.339,20.553,21.172,313522,0
2010-03-08,21.217,21.217,20.431,20.911,281670,0
2010-03-09,20.911,20.98,20.631,20.823,281934,0
2010-03-10,20.657,21.085,20.631,21.068,197873,0
2010-03-11,21.04,21.426,21.032,21.372,106891,0
2010-03-12,21.259,21.52,21.103,21.285,121594,0
2010-03-15,21.233,21.511,20.963,21.511,101342,0
2010-03-16,21.555,21.626,21.302,21.52,85156,0
2010-03-17,21.52,21.861,21.172,21.19,336417,0
2010-03-18,21.267,21.46,20.911,21.339,98256,0
2010-03-19,21.46,21.538,20.701,20.911,162161,0
2010-03-22,20.859,21.233,20.474,21.225,105573,0
2010-03-23,21.312,21.495,20.492,20.622,168047,0
2010-03-24,20.58,20.64,20.215,20.265,122369,0
2010-03-25,20.395,20.51,20.056,20.081,101333,0
2010-03-26,20.188,20.197,19.942,20.178,75822,0
2010-03-29,20.378,20.378,19.942,19.978,84187,0
2010-03-30,19.933,20.048,19.7,19.82,105978,0
2010-03-31,19.681,19.681,18.549,18.635,296330,0
2010-04-01,18.609,19.15,18.557,19.088,176741,0
2010-04-05,19.08,19.261,18.88,19.107,156191,0
2010-04-06,19.088,19.489,18.827,19.165,129952,0
2010-04-07,19.098,19.159,18.862,19.036,98587,0
2010-04-08,18.94,19.044,18.704,18.94,86052,0
2010-04-09,18.888,18.992,18.749,18.827,73868,0
2010-04-12,18.774,18.836,18.486,18.6,82690,0
2010-04-13,18.486,19.159,18.434,18.914,243433,0
2010-04-14,18.999,19.89,18.992,19.882,127160,0
2010-04-15,19.812,19.996,19.717,19.804,69748,0
2010-04-16,19.804,19.969,19.613,19.855,111814,0
2010-04-19,19.855,20.014,19.541,19.996,97574,0
2010-04-20,19.978,20.239,19.96,20.197,104007,0
2010-04-21,20.265,20.37,20.056,20.274,88711,0
2010-04-22,20.133,20.387,19.899,20.344,119494,0
2010-04-23,20.274,20.274,19.933,20.178,108195,0
2010-04-26,20.108,20.108,19.837,19.951,215755,0
2010-04-27,19.837,20.022,19.663,19.778,143459,0
2010-04-28,19.812,19.96,19.524,19.717,162486,0
2010-04-29,19.769,19.864,19.184,19.846,204490,0
2010-04-30,19.795,19.933,19.308,19.566,191070,0
2010-05-03,19.566,20.405,19.463,20.326,198377,0
2010-05-04,20.414,20.676,19.124,20.178,431801,0
2010-05-05,20.022,20.056,18.617,18.625,196174,0
2010-05-06,18.504,18.809,17.187,17.475,255748,0
2010-05-07,17.431,17.649,17.03,17.257,261625,0
2010-05-10,17.709,18.109,17.631,18.085,234573,0
2010-05-11,17.876,18.792,17.796,18.6,188803,0
2010-05-12,18.635,19.411,18.592,19.34,138055,0
2010-05-13,19.244,19.55,19.036,19.236,120868,0
2010-05-14,19.088,19.289,18.749,19.053,144445,0
2010-05-17,19.193,20.265,19.009,20.223,231913,0
2010-05-18,20.414,20.911,19.333,19.741,345494,0
2010-05-19,19.717,20.215,19.517,20.073,184214,0
2010-05-20,19.663,20.014,18.565,18.625,229828,0
2010-05-21,18.452,19.289,18.216,18.94,194000,0
2010-05-24,18.888,19.646,18.721,19.253,187248,0
2010-05-25,18.87,18.983,18.477,18.704,239516,0
2010-05-26,18.749,19.873,18.749,19.236,253219,0
2010-05-27,19.907,19.907,19.071,19.654,247439,0
2010-05-28,19.613,20.335,19.566,20.048,190119,0
2010-06-01,19.987,20.065,19.244,19.385,259608,0
2010-06-02,19.481,20.039,19.115,19.925,154267,0
2010-06-03,20.006,20.36,19.812,20.073,157230,0
2010-06-04,19.996,20.006,19.498,19.663,233701,0
2010-06-07,19.681,19.724,18.442,18.469,140369,0
2010-06-08,18.592,18.661,18.094,18.565,204212,0
2010-06-09,18.617,18.617,18.094,18.442,190741,0
2010-06-10,18.721,19.324,18.721,19.115,185907,0
2010-06-11,19.088,20.039,18.983,19.673,157153,0
2010-06-14,19.882,20.205,19.437,19.741,174955,0
2010-06-15,19.89,19.987,19.55,19.899,193833,0
2010-06-16,19.741,20.151,19.663,19.812,97642,0
2010-06-17,19.899,20.108,19.575,19.628,174136,0
2010-06-18,19.628,21.015,19.628,20.543,385778,0
2010-06-21,20.963,21.276,20.344,20.483,169488,0
2010-06-22,20.58,20.657,19.575,19.603,158156,0
2010-06-23,19.55,19.916,19.393,19.663,112745,0
2010-06-24,19.622,20.141,19.446,19.622,148959,0
2010-06-25,19.628,19.778,19.385,19.603,350550,0
2010-06-28,19.829,20.223,19.566,20.014,165049,0
2010-06-29,19.829,19.829,19.193,19.654,279108,0
2010-06-30,19.663,20.178,19.201,19.308,239648,0
2010-07-01,19.289,20.065,19.21,19.411,301853,0
2010-07-02,19.566,19.76,18.897,19.133,150194,0
2010-07-06,19.446,19.446,18.635,18.712,166984,0
2010-07-07,18.712,19.7,18.486,19.654,180966,0
2010-07-08,19.846,20.23,19.741,20.127,183889,0
2010-07-09,20.151,20.431,19.916,20.414,125285,0
2010-07-12,20.3,20.692,19.717,19.829,83498,0
2010-07-13,19.996,20.51,19.855,20.405,189254,0
2010-07-14,20.3,20.648,20.022,20.178,96261,0
2010-07-15,20.117,20.169,19.498,19.804,122379,0
2010-07-16,19.654,19.795,19.184,19.227,143656,0
2010-07-19,19.27,20.562,19.27,20.151,532443,0
2010-07-20,19.907,20.03,19.349,19.882,243068,0
2010-07-21,20.048,20.056,19.124,19.184,193076,0
2010-07-22,19.463,19.463,19.044,19.142,216564,0
2010-07-23,19.124,19.638,18.827,18.999,534316,0
2010-07-26,19.124,19.124,18.495,18.574,362208,0
2010-07-27,18.696,18.74,18.382,18.512,382935,0
2010-07-28,18.504,18.504,18.128,18.277,184728,0
2010-07-29,18.461,18.565,17.677,17.885,276450,0
2010-07-30,17.709,17.955,17.597,17.763,270844,0
2010-08-02,17.937,18.225,17.876,18.094,176234,0
2010-08-03,17.974,18.016,16.848,17.266,266128,0
2010-08-04,16.307,16.551,15.172,15.888,464090,0
2010-08-05,15.837,16.046,15.495,15.538,284058,0
2010-08-06,15.374,15.374,14.528,14.581,391412,0
2010-08-09,14.746,14.92,14.554,14.893,426383,0
2010-08-10,14.841,14.859,14.188,14.265,286314,0
2010-08-11,14.056,14.649,13.838,14.143,334054,0
2010-08-12,13.987,14.056,13.759,13.805,184646,0
2010-08-13,13.733,13.759,12.931,12.941,262898,0
2010-08-16,12.801,14.475,12.686,14.223,961386,0
2010-08-17,14.379,14.387,13.709,13.96,625643,0
2010-08-18,14.151,14.764,13.978,14.528,383358,0
2010-08-19,14.44,14.554,14.143,14.44,294092,0
2010-08-20,14.361,14.449,14.143,14.414,457978,0
2010-08-23,14.502,14.622,14.309,14.387,274217,0
2010-08-24,14.206,14.614,14.101,14.11,306147,0
2010-08-25,14.039,14.449,14.039,14.318,218848,0
2010-08-26,14.326,14.449,13.805,13.822,268594,0
2010-08-27,13.951,14.215,13.655,14.215,113065,0
2010-08-30,14.117,14.414,13.759,13.768,149806,0
2010-08-31,13.768,13.814,13.421,13.472,243194,0
2010-09-01,13.673,13.838,13.604,13.822,266908,0
2010-09-02,13.856,14.257,13.74,14.215,141360,0
2010-09-03,14.519,15.059,14.475,15.016,144071,0
2010-09-07,14.963,15.025,13.918,13.987,217558,0
2010-09-08,14.005,14.581,14.005,14.24,102682,0
2010-09-09,14.387,14.598,13.978,14.309,148527,0
2010-09-10,14.318,15.791,14.318,15.408,344814,0
2010-09-13,15.626,16.133,15.103,15.645,312007,0
2010-09-14,15.617,15.731,15.262,15.591,172552,0
2010-09-15,15.504,15.654,15.269,15.435,114327,0
2010-09-16,15.444,15.844,15.356,15.697,213010,0
2010-09-17,15.915,16.637,15.748,16.578,247880,0
2010-09-20,16.653,16.891,16.463,16.804,205036,0
2010-09-21,16.786,17.048,16.586,16.796,111841,0
2010-09-22,16.733,16.873,16.151,16.489,104925,0
2010-09-23,16.342,17.109,16.201,16.349,199804,0
2010-09-24,16.637,17.238,16.637,17.213,171514,0
2010-09-27,17.266,17.266,16.444,16.517,150928,0
2010-09-28,16.525,17.301,16.404,17.229,125252,0
2010-09-29,17.135,17.326,16.56,16.726,100584,0
2010-09-30,16.873,17.075,16.463,17.048,103435,0
2010-10-01,17.143,17.17,16.68,16.838,121543,0
2010-10-04,16.796,16.796,16.037,16.151,82501,0
2010-10-05,16.315,16.769,16.124,16.699,131690,0
2010-10-06,16.645,16.645,15.965,16.167,109987,0
2010-10-07,16.307,16.342,15.923,15.983,98216,0
2010-10-08,15.983,16.653,15.844,16.489,174451,0
2010-10-11,16.578,16.726,16.142,16.159,115435,0
2010-10-12,16.114,16.192,15.722,15.906,106800,0
2010-10-13,15.983,15.983,15.609,15.837,175245,0
2010-10-14,14.885,15.781,14.432,15.722,448169,0
2010-10-15,15.844,15.862,15.164,15.487,137260,0
2010-10-18,15.495,15.819,15.417,15.8,143341,0
2010-10-19,15.565,15.915,14.955,15.13,220524,0
2010-10-20,15.197,15.772,15.085,15.697,127618,0
2010-10-21,15.791,16.001,15.565,15.828,141119,0
2010-10-22,15.923,16.865,15.923,16.822,206169,0
2010-10-25,16.961,17.335,16.733,16.865,138015,0
2010-10-26,16.733,17.161,16.489,16.971,116862,0
2010-10-27,16.898,17.056,16.569,16.689,139166,0
2010-10-28,16.83,17.109,16.653,16.977,79079,0
2010-10-29,16.977,16.977,16.621,16.873,82926,0
2010-11-01,16.898,17.422,16.83,17.213,118615,0
2010-11-02,17.449,17.641,17.293,17.485,162555,0
2010-11-03,17.459,17.553,16.812,17.004,107691,0
2010-11-04,17.204,17.276,16.595,17.013,184507,0
2010-11-05,17.03,17.238,16.489,16.603,668531,0
2010-11-08,16.541,16.971,16.517,16.838,422885,0
2010-11-09,16.857,17.066,16.621,16.883,101387,0
2010-11-10,16.907,17.449,16.804,17.388,137698,0
2010-11-11,17.309,17.343,16.971,17.238,56740,0
2010-11-12,17.021,17.17,16.917,17.004,54729,0
2010-11-15,17.066,17.413,16.672,17.126,118026,0
2010-11-16,16.961,17.117,16.689,17.004,90995,0
2010-11-17,17.084,17.084,16.726,17.004,120597,0
2010-11-18,17.22,18.426,17.013,18.426,515585,0
2010-11-19,18.165,18.373,17.789,17.919,146056,0
2010-11-22,17.813,18.216,17.667,17.804,154240,0
2010-11-23,17.57,17.789,17.422,17.485,94791,0
2010-11-24,17.658,17.974,17.475,17.91,267613,0
2010-11-26,17.813,17.983,17.755,17.772,39366,0
2010-11-29,17.622,18.174,17.589,17.983,180100,0
2010-11-30,17.755,18.364,17.553,18.06,199841,0
2010-12-01,17.362,17.86,15.95,15.974,1040662,0
2010-12-02,15.906,16.238,15.548,16.133,336384,0
2010-12-03,16.105,16.726,15.957,16.653,161587,0
2010-12-06,16.662,17.013,16.525,16.848,166575,0
2010-12-07,17.039,17.22,16.454,16.621,156645,0
2010-12-08,16.68,17.371,16.68,17.238,248593,0
2010-12-09,17.362,17.371,17.075,17.238,320534,0
2010-12-10,17.229,17.804,17.213,17.718,129604,0
2010-12-13,17.823,17.999,17.823,17.832,229657,0
2010-12-14,17.893,18.077,17.841,18.068,145829,0
2010-12-15,17.955,18.549,17.928,18.294,152996,0
2010-12-16,18.302,18.922,18.302,18.836,111981,0
2010-12-17,18.836,19.28,18.677,19.28,244983,0
2010-12-20,19.115,19.393,19.098,19.115,119018,0
2010-12-21,19.21,19.317,18.87,18.992,99892,0
2010-12-22,19.009,19.174,18.931,19.026,112704,0
2010-12-23,18.999,19.053,18.897,18.914,76588,0
2010-12-27,18.862,19.165,18.827,19.098,57710,0
2010-12-28,19.098,19.098,18.53,18.87,40520,0
2010-12-29,18.948,18.999,18.88,18.906,17916,0
2010-12-30,18.88,19.393,18.88,19.349,57625,0
2010-12-31,19.385,19.622,19.124,19.201,137172,0
2011-01-03,19.437,19.622,18.774,18.817,154301,0
2011-01-04,18.8,18.8,17.343,17.371,270716,0
2011-01-05,17.362,17.718,16.534,17.152,407126,0
2011-01-06,17.126,17.326,16.917,17.22,203741,0
2011-01-07,17.285,17.362,16.726,16.961,60495,0
2011-01-10,16.778,16.786,15.992,16.133,267555,0
2011-01-11,16.297,17.004,16.133,16.917,188408,0
2011-01-12,17.084,17.467,16.891,17.343,92216,0
2011-01-13,17.285,17.501,16.971,16.994,100955,0
2011-01-14,16.943,17.004,16.726,17.004,129371,0
2011-01-18,16.925,17.229,16.733,17.048,46289,0
2011-01-19,17.066,17.066,16.229,16.48,98116,0
2011-01-20,16.489,16.883,16.489,16.786,77847,0
2011-01-21,16.838,16.977,16.507,16.586,58389,0
2011-01-24,16.672,16.971,16.569,16.603,58394,0
2011-01-25,16.525,16.672,16.444,16.653,81304,0
2011-01-26,16.742,16.796,16.48,16.726,151823,0
2011-01-27,16.699,16.857,16.419,16.742,91007,0
2011-01-28,16.778,16.778,16.151,16.272,130686,0
2011-01-31,16.349,16.376,15.915,15.915,129839,0
2011-02-01,16.055,16.507,15.764,16.395,121346,0
2011-02-02,16.297,16.578,16.262,16.404,158495,0
2011-02-03,16.376,16.857,16.201,16.778,108544,0
2011-02-04,16.786,16.786,15.34,15.381,284725,0
2011-02-07,15.399,16.027,15.321,15.626,117962,0
2011-02-08,15.582,15.582,15.348,15.495,79747,0
2011-02-09,15.427,15.557,15.216,15.262,183742,0
2011-02-10,15.181,15.722,15.181,15.557,102233,0
2011-02-11,15.529,15.731,15.399,15.714,84034,0
2011-02-14,15.731,15.869,15.572,15.626,52779,0
2011-02-15,15.565,15.617,15.216,15.253,98446,0
2011-02-16,15.365,15.697,15.085,15.626,143202,0
2011-02-18,15.529,15.854,15.495,15.791,132033,0
2011-02-22,15.529,15.706,15.33,15.697,253683,0
2011-02-23,15.697,15.844,15.189,15.197,76805,0
2011-02-24,15.181,15.654,15.181,15.521,112174,0
2011-02-25,15.609,15.862,15.572,15.757,134741,0
2011-02-28,15.854,16.07,15.772,16.046,130919,0
2011-03-01,16.133,16.159,15.262,15.348,102620,0
2011-03-02,15.234,15.557,15.225,15.408,41046,0
2011-03-03,15.565,15.879,15.538,15.819,69826,0
2011-03-04,15.772,15.896,15.262,15.427,49703,0
2011-03-07,15.487,15.512,14.963,15.244,71900,0
2011-03-08,15.197,15.739,15.068,15.529,63057,0
2011-03-09,15.427,15.739,15.427,15.664,143036,0
2011-03-10,15.435,15.487,15.059,15.197,73076,0
2011-03-11,15.13,15.234,15.094,15.158,58424,0
2011-03-14,15.042,15.435,15.042,15.365,48124,0
2011-03-15,14.981,15.293,14.981,15.148,46639,0
2011-03-16,15.077,15.206,14.973,14.973,112242,0
2011-03-17,15.253,15.664,15.059,15.216,169701,0
2011-03-18,15.435,15.435,15.042,15.374,148767,0
2011-03-21,15.529,15.772,15.47,15.764,71782,0
2011-03-22,15.706,15.828,15.557,15.781,60516,0
2011-03-23,15.714,16.019,15.582,15.837,55379,0
2011-03-24,15.915,16.037,15.654,15.781,38049,0
2011-03-25,15.879,16.183,15.617,15.906,74001,0
2011-03-28,15.965,16.063,15.772,15.992,52404,0
2011-03-29,15.781,16.133,15.731,16.07,61791,0
2011-03-30,16.105,16.786,16.037,16.76,64046,0
2011-03-31,16.717,17.03,16.472,16.961,108377,0
2011-04-01,17.109,17.422,17.056,17.22,50542,0
2011-04-04,17.293,17.317,16.917,17.17,77903,0
2011-04-05,17.117,17.44,17.117,17.44,95888,0
2011-04-06,17.388,17.781,17.388,17.718,74453,0
2011-04-07,17.631,17.804,17.493,17.535,103315,0
2011-04-08,17.44,17.589,17.117,17.17,58946,0
2011-04-11,17.17,17.527,17.143,17.317,77557,0
2011-04-12,17.276,17.405,17.039,17.1,66786,0
2011-04-13,17.257,17.257,16.229,16.395,93815,0
2011-04-14,16.307,16.653,16.151,16.419,79788,0
2011-04-15,16.307,16.541,16.142,16.517,55600,0
2011-04-18,16.272,16.324,16.114,16.272,34167,0
2011-04-19,16.063,16.063,15.399,15.626,107824,0
2011-04-20,15.837,15.837,15.158,15.33,151569,0
2011-04-21,15.452,15.504,15.172,15.444,144886,0
2011-04-25,15.548,15.636,15.39,15.617,99343,0
2011-04-26,15.678,16.41,15.636,16.385,138372,0
2011-04-27,16.358,16.68,16.183,16.419,74354,0
2011-04-28,16.41,16.41,15.906,15.992,78585,0
2011-04-29,16.019,16.019,15.706,15.757,125423,0
2011-05-02,15.772,15.8,15.572,15.591,166082,0
2011-05-03,15.706,15.781,15.39,15.757,143771,0
2011-05-04,15.164,15.477,14.737,14.963,160653,0
2011-05-05,14.799,15.495,14.799,15.262,253530,0
2011-05-06,15.197,15.39,14.911,14.963,74831,0
2011-05-09,14.989,15.244,14.851,15.206,58078,0
2011-05-10,15.381,15.557,15.302,15.521,49467,0
2011-05-11,15.427,15.477,15.13,15.244,40410,0
2011-05-12,15.216,15.844,15.189,15.819,56925,0
2011-05-13,15.828,15.828,15.452,15.664,71430,0
2011-05-16,15.521,15.548,15.068,15.085,70503,0
2011-05-17,15.13,15.269,14.947,14.963,46840,0
2011-05-18,15.025,15.462,14.981,15.427,62370,0
2011-05-19,15.609,15.791,15.253,15.722,113216,0
2011-05-20,15.636,15.697,14.973,14.981,66323,0
2011-05-23,14.773,14.901,14.614,14.657,53596,0
2011-05-24,14.685,15.206,14.685,14.998,135010,0
2011-05-25,15.016,15.278,14.981,15.077,76550,0
2011-05-26,15.068,15.068,14.773,14.998,111901,0
2011-05-27,15.042,15.462,15.042,15.381,68621,0
2011-05-31,15.582,15.862,15.356,15.819,182732,0
2011-06-01,15.837,15.837,15.13,15.172,98543,0
2011-06-02,16.595,16.786,16.078,16.272,223897,0
2011-06-03,16.01,16.498,15.837,16.247,165307,0
2011-06-06,16.167,16.551,16.167,16.404,164815,0
2011-06-07,16.578,16.637,16.238,16.551,106445,0
2011-06-08,16.48,16.689,16.429,16.56,114182,0
2011-06-09,16.586,17.1,16.534,16.898,100319,0
2011-06-10,16.865,16.925,16.28,16.41,137860,0
2011-06-13,16.498,16.952,16.498,16.699,120148,0
2011-06-14,16.786,17.1,16.786,16.977,96865,0
2011-06-15,16.742,17.092,16.534,16.578,98651,0
2011-06-16,16.56,16.848,16.151,16.603,196818,0
2011-06-17,16.689,16.786,16.078,16.105,157940,0
2011-06-20,16.07,16.272,15.781,16.086,81200,0
2011-06-21,16.183,16.595,16.183,16.48,74844,0
2011-06-22,16.376,16.857,15.983,15.992,67811,0
2011-06-23,15.828,16.517,15.636,16.429,63641,0
2011-06-24,16.41,16.569,16.151,16.253,92247,0
2011-06-27,16.272,16.578,16.22,16.517,45970,0
2011-06-28,16.525,16.907,16.385,16.891,95885,0
2011-06-29,16.917,16.917,16.63,16.857,62085,0
2011-06-30,16.883,17.352,16.883,17.238,54616,0
2011-07-01,17.301,17.362,16.717,16.742,171522,0
2011-07-05,16.742,17.238,16.672,17.187,118258,0
2011-07-06,17.135,17.589,17.109,17.509,104417,0
2011-07-07,17.614,18.216,17.527,17.928,76350,0
2011-07-08,17.709,17.983,17.449,17.928,52597,0
2011-07-11,17.686,17.781,17.204,17.405,106453,0
2011-07-12,17.285,18.024,17.285,17.851,92116,0
2011-07-13,17.9,18.635,17.876,18.39,123732,0
2011-07-14,18.39,18.434,17.084,17.213,132927,0
2011-07-15,17.44,17.44,16.977,17.248,122241,0
2011-07-18,17.187,17.213,16.943,16.994,116649,0
2011-07-19,17.084,17.135,16.985,17.084,124068,0
2011-07-20,17.135,17.135,16.891,17.048,102620,0
2011-07-21,17.084,17.117,16.699,16.83,182025,0
2011-07-22,16.848,16.971,16.63,16.689,197986,0
2011-07-25,16.541,16.708,16.41,16.507,63786,0
2011-07-26,16.541,16.708,16.272,16.56,94722,0
2011-07-27,16.489,16.489,15.8,15.974,206078,0
2011-07-28,16.307,16.307,15.504,15.538,199136,0
2011-07-29,15.365,15.365,14.859,15.085,124572,0
2011-08-01,15.225,15.225,14.528,14.755,191377,0
2011-08-02,14.676,15.059,14.64,14.737,163711,0
2011-08-03,14.737,15.033,14.301,14.737,106636,0
2011-08-04,14.511,14.947,14.284,14.293,221655,0
2011-08-05,14.44,14.554,13.899,13.909,318642,0
2011-08-08,13.577,14.301,13.498,13.517,388949,0
2011-08-09,13.838,14.379,12.992,14.352,275240,0
2011-08-10,13.814,14.005,13.28,13.709,255664,0
2011-08-11,13.786,14.528,13.709,14.309,282136,0
2011-08-12,14.44,14.44,13.542,13.613,151715,0
2011-08-15,13.74,13.74,13.385,13.559,48988,0
2011-08-16,13.376,13.777,13.326,13.533,152743,0
2011-08-17,13.55,13.733,13.317,13.507,71416,0
2011-08-18,13.098,13.35,12.87,13.053,198035,0
2011-08-19,12.845,13.271,12.522,12.549,326401,0
2011-08-22,12.87,12.931,12.461,12.539,377581,0
2011-08-23,12.635,12.931,12.365,12.732,225976,0
2011-08-24,12.635,12.992,12.443,12.793,159263,0
2011-08-25,12.879,13.036,12.443,12.496,182703,0
2011-08-26,12.427,12.879,12.382,12.696,124432,0
2011-08-29,12.845,13.002,12.696,12.888,196707,0
2011-08-30,12.809,13.08,12.53,12.888,188732,0
2011-08-31,12.967,13.045,12.496,12.696,281144,0
2011-09-01,12.897,12.897,12.409,12.539,269266,0
2011-09-02,12.505,12.644,12.209,12.294,234552,0
2011-09-06,12.226,12.356,12,12.261,232560,0
2011-09-07,12.453,12.705,12.271,12.644,228819,0
2011-09-08,12.583,12.686,12.156,12.226,121335,0
2011-09-09,12.103,12.285,11.982,12.069,286007,0
2011-09-12,11.919,12.365,11.919,12.285,132786,0
2011-09-13,12.339,12.558,12.103,12.356,173929,0
2011-09-14,12.469,12.74,12.373,12.609,190248,0
2011-09-15,12.732,12.845,12.549,12.732,127163,0
2011-09-16,12.696,12.819,12.558,12.6,173060,0
2011-09-19,12.427,12.427,12.192,12.329,117509,0
2011-09-20,12.365,12.365,11.86,11.964,152824,0
2011-09-21,11.938,12.085,11.773,11.798,200094,0
2011-09-22,11.485,11.86,11.362,11.502,266487,0
2011-09-23,11.405,11.964,11.345,11.869,213056,0
2011-09-26,11.982,12.312,11.928,12.303,116521,0
2011-09-27,12.522,12.671,12.32,12.53,199744,0
2011-09-28,12.558,12.558,11.974,11.99,137394,0
2011-09-29,12.192,12.303,11.928,12.183,132710,0
2011-09-30,12.099,12.326,11.809,11.853,196696,0
2011-10-03,11.727,11.955,11.276,11.294,348017,0
2011-10-04,11.23,12.076,11.188,11.99,346311,0
2011-10-05,11.974,12.095,11.718,11.886,199236,0
2011-10-06,11.869,12.329,11.755,12.253,154903,0
2011-10-07,12.271,12.4,11.832,11.955,132096,0
2011-10-10,12.156,12.339,11.964,12.244,167329,0
2011-10-11,12.174,12.419,12.128,12.339,162510,0
2011-10-12,12.409,12.992,12.409,12.861,120803,0
2011-10-13,12.784,12.836,12.312,12.469,94164,0
2011-10-14,12.574,12.775,12.4,12.758,89783,0
2011-10-17,12.618,12.705,11.974,12.033,136240,0
2011-10-18,12.033,12.271,11.694,12.05,146721,0
2011-10-19,12.008,12.261,11.841,11.974,135803,0
2011-10-20,11.99,12.033,11.398,11.718,96050,0
2011-10-21,11.869,12.033,11.727,11.974,120969,0
2011-10-24,12.05,12.574,12.016,12.558,131075,0
2011-10-25,12.514,12.558,12.235,12.356,118598,0
2011-10-26,12.419,12.419,11.919,12.356,112887,0
2011-10-27,12.635,13.126,12.514,13.126,179906,0
2011-10-28,13.116,13.201,12.923,12.95,117278,0
2011-10-31,12.793,12.793,12.416,12.45,109181,0
2011-11-01,11.982,12.277,11.823,11.919,144797,0
2011-11-02,12.095,12.095,11.562,11.851,158840,0
2011-11-03,12.016,12.522,11.659,12.488,136145,0
2011-11-04,12.329,12.583,12.253,12.558,69077,0
2011-11-07,12.488,12.514,12.069,12.339,71486,0
2011-11-08,12.419,12.565,12.042,12.478,98880,0
2011-11-09,12.209,12.339,11.832,11.902,123602,0
2011-11-10,12.042,12.069,11.832,12.025,89136,0
2011-11-11,12.103,12.427,12.103,12.373,88831,0
2011-11-14,12.4,12.488,12.218,12.303,117080,0
2011-11-15,12.271,12.671,12.085,12.53,76024,0
2011-11-16,12.419,12.828,12.235,12.409,101481,0
2011-11-17,12.391,12.453,12.008,12.069,104725,0
2011-11-18,12.076,12.103,11.911,11.938,65485,0
2011-11-21,11.711,11.894,11.607,11.615,89092,0
2011-11-22,11.641,11.694,11.362,11.423,71590,0
2011-11-23,11.336,11.336,10.708,10.761,149891,0
2011-11-25,10.681,10.838,10.271,10.289,79150,0
2011-11-28,10.648,10.821,10.525,10.761,201391,0
2011-11-29,10.797,10.908,10.472,10.604,183017,0
2011-11-30,10.975,11.292,10.886,11.14,420497,0
2011-12-01,11.075,11.161,10.9,10.971,219858,0
2011-12-02,11.066,11.52,11.066,11.371,166222,0
2011-12-05,11.581,11.581,11.294,11.405,175316,0
2011-12-06,11.371,11.554,11.248,11.257,196133,0
2011-12-07,11.197,11.329,10.995,11.169,265992,0
2011-12-08,11.048,11.152,10.681,10.743,182514,0
2011-12-09,10.743,10.995,10.708,10.9,181944,0
2011-12-12,10.797,10.892,10.681,10.865,199608,0
2011-12-13,10.961,11.094,10.639,10.699,118408,0
2011-12-14,10.655,10.804,10.498,10.568,266852,0
2011-12-15,10.681,10.761,10.604,10.681,185893,0
2011-12-16,10.717,10.743,10.498,10.681,498555,0
2011-12-19,10.743,10.9,10.324,10.368,238681,0
2011-12-20,10.543,10.813,10.543,10.743,319452,0
2011-12-21,10.821,11.021,10.778,11.012,551077,0
2011-12-22,11.085,11.143,10.979,11.048,224221,0
2011-12-23,11.012,11.103,10.935,11.048,155912,0
2011-12-27,11.048,11.23,10.961,11.127,125910,0
2011-12-28,11.118,11.118,10.9,10.935,124907,0
2011-12-29,10.971,11.085,10.883,11.04,117703,0
2011-12-30,11,11.245,10.956,11.14,88429,0
2012-01-03,11.431,11.727,11.362,11.494,155708,0
2012-01-04,11.389,11.431,11.04,11.118,103133,0
2012-01-05,11.066,11.389,10.979,11.248,94865,0
2012-01-06,11.197,11.413,11.04,11.38,112292,0
2012-01-09,11.423,11.485,11.169,11.466,167578,0
2012-01-10,11.59,11.851,11.536,11.773,114533,0
2012-01-11,11.703,11.928,11.615,11.851,102881,0
2012-01-12,11.851,12.12,11.727,12.033,77475,0
2012-01-13,11.886,11.919,11.502,11.815,238880,0
2012-01-17,12.028,12.073,11.711,11.809,127401,0
2012-01-18,11.773,11.815,11.475,11.632,192343,0
2012-01-19,11.623,12.174,11.458,12.137,195392,0
2012-01-20,12.095,12.478,12.095,12.373,149818,0
2012-01-23,12.312,12.443,12.069,12.277,115328,0
2012-01-24,12.209,12.671,12.137,12.583,104163,0
2012-01-25,12.6,12.888,12.6,12.793,135930,0
2012-01-26,12.852,12.852,12.469,12.558,80269,0
2012-01-27,12.478,12.819,12.443,12.74,89301,0
2012-01-30,12.609,12.609,12.209,12.271,90135,0
2012-01-31,12.336,12.389,12.107,12.17,226257,0
2012-02-01,12.261,12.6,12.128,12.539,246861,0
2012-02-02,12.496,12.549,12.294,12.549,156430,0
2012-02-03,12.644,12.644,11.694,12.042,202834,0
2012-02-06,12.016,12.016,11.703,11.919,140151,0
2012-02-07,11.88,11.994,11.8,11.905,88611,0
2012-02-08,11.931,11.984,11.775,11.871,105104,0
2012-02-09,11.941,11.968,11.641,11.737,95075,0
2012-02-10,11.641,11.65,11.572,11.581,85675,0
2012-02-13,11.718,12.042,11.718,12,112354,0
2012-02-14,11.886,11.955,11.562,11.703,97705,0
2012-02-15,11.745,11.782,11.511,11.659,149726,0
2012-02-16,11.641,11.745,11.431,11.694,112721,0
2012-02-17,11.718,12.016,11.718,11.974,62131,0
2012-02-21,11.955,11.99,11.755,11.851,63970,0
2012-02-22,11.789,11.955,11.718,11.841,63606,0
2012-02-23,11.878,12.016,11.764,12.008,78189,0
2012-02-24,12.046,12.116,11.888,11.922,65074,0
2012-02-27,11.823,11.86,11.597,11.659,44865,0
2012-02-28,11.597,11.65,11.257,11.319,92850,0
2012-02-29,11.358,11.553,11.314,11.323,112484,0
2012-03-01,11.423,11.511,11.294,11.329,83872,0
2012-03-02,11.317,11.36,11,11.053,131217,0
2012-03-05,11.026,11.219,10.975,11.115,108454,0
2012-03-06,11,11.255,11,11.08,107354,0
2012-03-07,11.148,11.264,11.036,11.053,67302,0
2012-03-08,11.115,11.334,11.036,11.317,52850,0
2012-03-09,11.292,11.95,11.292,11.704,86237,0
2012-03-12,11.711,11.825,11.545,11.581,72976,0
2012-03-13,11.632,11.737,11.519,11.678,120935,0
2012-03-14,11.678,11.687,11.484,11.51,45207,0
2012-03-15,11.519,11.687,11.36,11.678,135310,0
2012-03-16,11.695,11.871,11.695,11.775,170300,0
2012-03-19,11.747,12.116,11.737,12.003,75467,0
2012-03-20,11.888,11.984,11.756,11.765,61388,0
2012-03-21,11.765,11.905,11.728,11.784,54243,0
2012-03-22,11.669,11.816,11.669,11.816,65602,0
2012-03-23,11.791,11.809,11.607,11.737,71316,0
2012-03-26,11.862,12.17,11.775,12.003,80534,0
2012-03-27,11.905,11.994,11.784,11.791,53713,0
2012-03-28,11.775,11.844,11.711,11.825,95888,0
2012-03-29,11.747,11.913,11.624,11.728,74611,0
2012-03-30,11.816,11.816,11.484,11.59,114787,0
2012-04-02,11.545,11.977,11.545,11.905,118375,0
2012-04-03,11.905,11.913,11.475,11.545,56900,0
2012-04-04,11.421,11.465,11.211,11.264,89317,0
2012-04-05,11.185,11.343,11.132,11.158,58438,0
2012-04-09,11.062,11.108,10.674,10.71,89798,0
2012-04-10,10.71,10.772,10.587,10.719,125416,0
2012-04-11,10.85,10.896,10.719,10.86,126380,0
2012-04-12,10.85,11.053,10.824,10.912,67389,0
2012-04-13,10.832,10.896,10.535,10.535,78994,0
2012-04-16,10.543,10.587,10.315,10.422,79053,0
2012-04-17,10.526,10.693,10.43,10.683,200345,0
2012-04-18,10.641,10.656,10.543,10.614,169637,0
2012-04-19,10.641,10.719,10.508,10.543,204542,0
2012-04-20,10.656,10.666,10.517,10.535,86920,0
2012-04-23,10.367,10.473,10.246,10.377,88290,0
2012-04-24,10.404,10.57,10.34,10.535,67206,0
2012-04-25,10.674,10.701,10.473,10.526,68126,0
2012-04-26,10.499,10.736,10.499,10.683,63847,0
2012-04-27,10.683,10.772,10.455,10.728,76246,0
2012-04-30,10.683,10.728,10.517,10.543,52452,0
2012-05-01,10.517,10.666,10.377,10.526,123553,0
2012-05-02,10.43,10.535,10.324,10.482,89523,0
2012-05-03,10.438,10.499,10.315,10.455,150844,0
2012-05-04,10.377,10.482,10.269,10.377,165608,0
2012-05-07,10.367,10.622,10.359,10.605,191776,0
2012-05-08,10.552,10.869,10.543,10.736,100202,0
2012-05-09,10.596,10.65,10.473,10.526,113598,0
2012-05-10,10.578,10.666,10.508,10.56,46884,0
2012-05-11,10.446,10.587,10.404,10.499,84853,0
2012-05-14,10.377,10.614,10.377,10.57,119956,0
2012-05-15,10.535,10.869,10.482,10.781,84596,0
2012-05-16,10.824,10.896,10.605,10.614,45649,0
2012-05-17,10.65,10.886,10.622,10.666,63437,0
2012-05-18,10.656,10.71,10.463,10.508,81668,0
2012-05-21,10.526,10.674,10.43,10.641,77857,0
2012-05-22,10.656,10.656,10.43,10.622,116172,0
2012-05-23,10.57,10.791,10.508,10.764,60692,0
2012-05-24,10.754,10.781,10.422,10.656,54601,0
2012-05-25,10.674,10.966,10.614,10.902,70564,0
2012-05-29,11.009,11.123,10.736,10.939,45839,0
2012-05-30,10.781,10.824,10.578,10.587,44680,0
2012-05-31,10.578,10.764,10.455,10.71,101777,0
2012-06-01,10.471,10.801,10.462,10.622,65568,0
2012-06-04,10.656,10.8,10.596,10.683,43088,0
2012-06-05,10.622,10.942,10.622,10.72,42796,0
2012-06-06,10.773,11.03,10.693,11.011,58547,0
2012-06-07,11.144,11.233,10.525,11.118,80081,0
2012-06-08,11.066,11.437,10.95,11.366,70027,0
2012-06-11,11.43,11.43,10.878,10.886,76006,0
2012-06-12,10.95,10.95,10.569,10.666,54124,0
2012-06-13,10.631,10.792,10.525,10.622,101448,0
2012-06-14,10.596,10.826,10.543,10.765,57109,0
2012-06-15,10.755,10.932,10.631,10.871,156535,0
2012-06-18,10.826,10.826,10.614,10.693,90385,0
2012-06-19,10.729,11.323,10.72,11.298,89958,0
2012-06-20,11.19,11.358,11.066,11.18,61316,0
2012-06-21,11.136,11.171,10.826,10.852,50173,0
2012-06-22,10.913,11.223,10.834,11.223,470274,0
2012-06-25,10.942,11.039,10.801,11.03,112685,0
2012-06-26,11.128,11.606,11.128,11.553,105114,0
2012-06-27,11.641,11.738,11.473,11.632,52760,0
2012-06-28,11.561,11.65,11.358,11.606,55190,0
2012-06-29,11.836,12.165,11.632,11.97,111268,0
2012-07-02,12.005,12.272,11.854,12.235,70617,0
2012-07-03,12.209,12.474,12.199,12.413,40252,0
2012-07-05,12.386,12.431,12.278,12.35,50607,0
2012-07-06,12.209,12.341,12.111,12.165,25147,0
2012-07-09,12.049,12.084,11.747,11.836,133029,0
2012-07-10,11.943,11.996,11.711,11.776,73098,0
2012-07-11,11.791,11.943,11.711,11.738,37355,0
2012-07-12,11.678,11.854,11.509,11.711,62862,0
2012-07-13,11.719,12.013,11.641,11.924,58707,0
2012-07-16,11.864,11.987,11.738,11.738,33973,0
2012-07-17,11.704,11.704,11.241,11.492,47409,0
2012-07-18,11.526,11.641,11.473,11.632,48972,0
2012-07-19,11.66,11.719,11.464,11.473,33241,0
2012-07-20,11.384,11.455,11.314,11.358,59068,0
2012-07-23,10.881,11.057,10.543,10.729,386703,0
2012-07-24,10.729,10.738,10.517,10.578,158688,0
2012-07-25,10.657,10.72,10.366,10.402,86707,0
2012-07-26,10.498,10.498,9.932,10.056,101989,0
2012-07-27,10.047,10.206,10.001,10.09,120342,0
2012-07-30,10.117,10.276,10.09,10.126,65600,0
2012-07-31,10.082,10.234,9.992,10.18,92376,0
2012-08-01,10.206,10.285,10.075,10.098,112842,0
2012-08-02,10.056,10.117,9.968,10.019,95332,0
2012-08-03,9.747,10.657,9.675,10.313,111760,0
2012-08-06,10.303,10.42,10.303,10.375,74906,0
2012-08-07,10.454,10.454,10.366,10.402,110336,0
2012-08-08,10.402,10.437,10.303,10.411,67695,0
2012-08-09,10.366,10.402,10.215,10.258,72838,0
2012-08-10,10.172,10.366,10.172,10.357,89510,0
2012-08-13,10.338,10.384,10.038,10.25,43386,0
2012-08-14,10.276,10.366,10.082,10.126,78581,0
2012-08-15,10.09,10.33,10.038,10.321,53482,0
2012-08-16,10.276,10.402,10.224,10.347,55360,0
2012-08-17,10.313,10.411,10.313,10.366,97943,0
2012-08-20,10.429,10.481,10.242,10.437,71127,0
2012-08-21,10.384,10.809,10.384,10.792,242949,0
2012-08-22,10.816,10.897,10.729,10.747,97904,0
2012-08-23,10.684,10.702,10.49,10.551,51653,0
2012-08-24,10.49,10.543,10.411,10.517,45813,0
2012-08-27,10.569,10.569,10.357,10.437,34471,0
2012-08-28,10.411,10.471,10.313,10.454,39838,0
2012-08-29,10.454,10.56,10.42,10.56,76379,0
2012-08-30,10.535,10.56,10.444,10.517,38287,0
2012-08-31,10.614,10.657,10.437,10.641,69393,0
2012-09-04,10.666,10.684,10.198,10.444,73593,0
2012-09-05,10.444,10.729,10.437,10.631,50456,0
2012-09-06,10.693,11.039,10.693,10.986,81183,0
2012-09-07,10.969,11.199,10.932,11.18,60714,0
2012-09-10,11.216,11.27,11.128,11.207,70345,0
2012-09-11,11.216,11.482,11.18,11.437,45325,0
2012-09-12,11.455,11.544,11.376,11.464,37027,0
2012-09-13,11.437,11.65,11.298,11.509,81729,0
2012-09-14,11.553,11.872,11.464,11.711,70575,0
2012-09-17,11.719,11.719,11.358,11.464,34088,0
2012-09-18,11.41,11.687,11.41,11.623,51094,0
2012-09-19,11.615,11.695,11.463,11.481,52298,0
2012-09-20,11.392,11.426,11.248,11.286,21913,0
2012-09-21,11.426,11.426,11.124,11.14,142825,0
2012-09-24,11.14,11.954,11.14,11.837,175228,0
2012-09-25,11.874,11.999,11.785,11.874,149343,0
2012-09-26,11.874,12.131,11.874,12.034,60245,0
2012-09-27,12.061,12.214,11.908,12.196,90443,0
2012-09-28,12.122,12.319,11.892,12.232,70538,0
2012-10-01,12.283,12.471,12.131,12.274,70641,0
2012-10-02,12.292,12.292,12.008,12.178,82406,0
2012-10-03,12.16,12.391,12.016,12.222,87381,0
2012-10-04,12.24,12.274,11.874,12.141,97823,0
2012-10-05,12.16,12.382,11.926,11.99,124247,0
2012-10-08,11.883,12.114,11.883,12.025,29520,0
2012-10-09,11.999,12.097,11.758,11.883,74020,0
2012-10-10,11.917,12.347,11.9,11.963,49885,0
2012-10-11,12.016,12.268,12.016,12.222,30326,0
2012-10-12,12.169,12.232,11.908,11.999,56815,0
2012-10-15,11.999,12.319,11.936,12.292,51913,0
2012-10-16,12.268,12.41,12.268,12.338,67628,0
2012-10-17,12.25,12.347,11.758,11.828,99100,0
2012-10-18,11.828,11.828,11.552,11.552,47996,0
2012-10-19,11.453,11.72,11.321,11.695,104390,0
2012-10-22,11.695,11.883,11.695,11.874,66454,0
2012-10-23,11.819,11.9,11.67,11.711,46609,0
2012-10-24,11.739,11.739,11.491,11.589,24441,0
2012-10-25,11.678,11.777,11.33,11.426,35464,0
2012-10-26,11.463,11.705,11.374,11.445,54027,0
2012-10-31,11.408,11.499,11.267,11.445,33437,0
2012-11-01,11.426,11.57,11.177,11.445,84540,0
2012-11-02,11.606,11.711,11.364,11.499,102163,0
2012-11-05,11.471,11.632,11.4,11.615,61675,0
2012-11-06,11.641,11.812,11.606,11.802,46331,0
2012-11-07,11.66,11.66,11.124,11.453,119054,0
2012-11-08,11.435,11.481,11.276,11.408,120843,0
2012-11-09,11.132,11.445,10.383,11.338,76245,0
2012-11-12,11.392,11.417,11.159,11.196,206315,0
2012-11-13,11.177,11.257,10.892,10.917,39908,0
2012-11-14,10.926,11.071,10.795,10.874,128695,0
2012-11-15,10.865,10.999,10.731,10.908,52990,0
2012-11-16,10.865,10.892,10.56,10.874,82443,0
2012-11-19,10.936,11.043,10.855,10.936,107081,0
2012-11-20,10.883,10.926,10.704,10.892,98541,0
2012-11-21,10.892,11.007,10.837,10.981,42019,0
2012-11-23,10.936,11.071,10.892,11.071,36480,0
2012-11-26,11.035,11.071,10.926,11.025,71330,0
2012-11-27,10.936,11.025,10.874,10.926,103072,0
2012-11-28,8.5614,9.1424,7.1422,7.8561,2066349,0
2012-11-29,8.0438,8.4454,7.883,8.3918,1228433,0
2012-11-30,8.4185,8.49,8.365,8.4543,362529,0
2012-12-03,8.5346,8.6151,8.4632,8.5435,312734,0
2012-12-04,8.49,8.9096,8.49,8.8561,199532,0
2012-12-05,8.8561,9.0095,8.6397,8.9101,535854,0
2012-12-06,8.8019,8.9918,8.5945,8.6848,87052,0
2012-12-07,8.7029,8.7478,8.5856,8.7209,208747,0
2012-12-10,8.7568,8.811,8.5586,8.7209,250681,0
2012-12-11,8.7478,8.8561,8.7117,8.7659,207673,0
2012-12-12,8.7388,8.8742,8.6848,8.811,177471,0
2012-12-13,8.7029,8.8471,8.6848,8.7478,62210,0
2012-12-14,8.7209,8.82,8.6848,8.775,61940,0
2012-12-17,8.775,8.928,8.775,8.8831,85650,0
2012-12-18,8.8742,9.0181,8.811,8.9823,367009,0
2012-12-19,9,9.1974,8.9374,9.0635,85166,0
2012-12-20,9.037,9.1537,8.928,9,376317,0
2012-12-21,8.9458,9.081,8.7388,9.081,446042,0
2012-12-24,9.037,9.0896,8.775,8.8561,35022,0
2012-12-26,8.8471,9.1537,8.829,8.8742,74378,0
2012-12-27,8.8742,8.9553,8.5945,8.8471,57459,0
2012-12-28,8.8653,8.928,8.7209,8.8019,54135,0
2012-12-31,8.829,9.1356,8.6397,9.0549,110820,0
2013-01-02,9.1974,9.3246,8.8561,8.928,150496,0
2013-01-03,8.9374,9.1724,8.8742,9.081,82467,0
2013-01-04,9.1174,9.921,9.0276,9.893,169666,0
2013-01-07,9.757,9.966,9.613,9.858,144897,0
2013-01-08,9.831,9.983,9.4422,9.568,157035,0
2013-01-09,9.4787,9.506,9.1633,9.4056,180426,0
2013-01-10,9.4511,9.506,9.3061,9.4244,109898,0
2013-01-11,9.4511,9.595,9.4244,9.516,103231,0
2013-01-14,9.516,9.785,9.4697,9.775,145301,0
2013-01-15,9.741,9.775,9.642,9.713,342153,0
2013-01-16,9.678,9.766,9.678,9.749,212099,0
2013-01-17,9.749,9.821,9.722,9.785,147684,0
2013-01-18,9.749,9.812,9.694,9.749,107187,0
2013-01-22,9.775,9.948,9.722,9.93,178836,0
2013-01-23,9.893,9.948,9.831,9.911,187063,0
2013-01-24,9.831,10,9.831,9.957,276244,0
2013-01-25,9.991,10.146,9.948,10.018,181258,0
2013-01-28,10.056,10.191,9.939,10.066,266922,0
2013-01-29,9.966,10.399,9.966,10.371,274879,0
2013-01-30,10.371,10.371,10.137,10.209,172625,0
2013-01-31,10.156,10.343,10.146,10.191,260011,0
2013-02-01,10.732,11.444,10.615,10.652,408476,0
2013-02-04,10.434,10.588,9.976,9.976,242737,0
2013-02-05,9.983,10.209,9.939,9.976,143185,0
2013-02-06,9.921,9.976,9.84,9.921,166614,0
2013-02-07,10.009,10.334,9.976,10.308,107234,0
2013-02-08,10.29,10.434,10.191,10.409,73352,0
2013-02-11,10.371,10.623,10.29,10.56,158167,0
2013-02-12,10.606,10.623,10.543,10.578,76300,0
2013-02-13,10.596,10.596,10.452,10.56,90391,0
2013-02-14,10.479,10.633,10.479,10.578,54889,0
2013-02-15,10.633,10.659,10.551,10.615,79199,0
2013-02-19,10.606,10.911,10.606,10.797,192093,0
2013-02-20,10.848,10.895,10.686,10.787,156451,0
2013-02-21,10.777,10.858,10.606,10.696,73828,0
2013-02-22,10.759,11.01,10.741,10.867,67648,0
2013-02-25,10.886,10.939,10.642,10.696,106299,0
2013-02-26,10.696,10.797,10.525,10.769,158977,0
2013-02-27,10.787,10.797,10.606,10.777,114569,0
2013-02-28,10.751,10.759,10.381,10.516,243281,0
2013-03-01,10.371,10.696,10.28,10.677,110698,0
2013-03-04,10.696,10.696,10.099,10.137,78109,0
2013-03-05,10.201,10.47,10.201,10.326,86934,0
2013-03-06,10.334,10.442,10.191,10.399,54459,0
2013-03-07,10.434,10.543,10.371,10.534,32278,0
2013-03-08,10.633,10.659,10.452,10.516,47405,0
2013-03-11,10.534,10.534,10.399,10.47,47224,0
2013-03-12,10.427,10.506,10.409,10.461,52184,0
2013-03-13,10.497,10.617,10.497,10.589,47710,0
2013-03-14,10.634,10.771,10.579,10.762,44402,0
2013-03-15,10.762,10.944,10.762,10.924,195841,0
2013-03-18,10.881,11.025,10.79,10.972,57267,0
2013-03-19,10.962,11.006,10.906,10.962,38274,0
2013-03-20,11.015,11.091,10.962,11.071,49042,0
2013-03-21,11.035,11.301,10.952,10.98,96284,0
2013-03-22,11.006,11.091,10.944,11.043,148922,0
2013-03-25,11.189,11.499,11.081,11.452,125802,0
2013-03-26,11.499,11.499,11.281,11.434,69349,0
2013-03-27,11.371,11.526,11.353,11.508,48907,0
2013-03-28,11.562,11.672,11.361,11.49,87022,0
2013-04-01,11.462,11.526,11.317,11.48,116706,0
2013-04-02,11.071,11.48,11.062,11.416,175211,0
2013-04-03,11.406,11.499,11.142,11.152,111400,0
2013-04-04,11.189,11.272,10.497,10.617,79231,0
2013-04-05,10.408,10.552,10.26,10.497,164737,0
2013-04-08,10.535,10.57,10.153,10.198,58725,0
2013-04-09,10.235,10.37,10.163,10.307,73236,0
2013-04-10,10.352,10.552,10.297,10.333,67997,0
2013-04-11,10.325,10.434,10.297,10.408,107335,0
2013-04-12,10.417,10.66,10.297,10.607,92342,0
2013-04-15,10.552,10.552,10.307,10.398,93220,0
2013-04-16,10.48,10.598,10.426,10.552,52467,0
2013-04-17,10.461,10.744,10.434,10.543,87668,0
2013-04-18,10.543,10.924,10.497,10.598,58833,0
2013-04-19,10.598,10.861,10.598,10.725,61089,0
2013-04-22,10.707,10.807,10.598,10.716,73096,0
2013-04-23,10.8,11.117,10.8,11.062,60142,0
2013-04-24,10.98,10.98,10.67,10.67,72109,0
2013-04-25,10.67,10.915,10.654,10.716,79672,0
2013-04-26,10.679,10.679,10.37,10.39,67816,0
2013-04-29,10.452,10.752,10.452,10.698,40256,0
2013-04-30,10.644,10.807,10.543,10.8,47729,0
2013-05-01,10.024,10.096,9.1337,9.1614,174110,0
2013-05-02,9.2245,9.3607,9.0513,9.3422,69123,0
2013-05-03,9.4244,9.953,9.4244,9.896,41349,0
2013-05-06,9.934,9.962,9.706,9.769,28079,0
2013-05-07,9.806,9.971,9.688,9.962,34927,0
2013-05-08,9.98,10.39,9.943,10.39,57714,0
2013-05-09,10.408,10.861,10.398,10.644,43985,0
2013-05-10,10.688,10.906,10.67,10.89,51723,0
2013-05-13,10.906,10.906,10.725,10.898,16170,0
2013-05-14,10.906,11.015,10.762,10.825,161598,0
2013-05-15,10.816,10.989,10.78,10.898,92520,0
2013-05-16,10.898,10.962,10.707,10.79,64345,0
2013-05-17,10.852,10.944,10.725,10.825,106698,0
2013-05-20,10.816,10.881,10.607,10.825,73679,0
2013-05-21,10.79,10.861,10.688,10.807,79926,0
2013-05-22,10.8,10.89,10.535,10.752,48857,0
2013-05-23,10.716,10.852,10.698,10.852,55476,0
2013-05-24,10.816,10.861,10.688,10.833,36126,0
2013-05-28,10.915,11.006,10.78,10.825,62620,0
2013-05-29,10.752,10.871,10.625,10.8,45466,0
2013-05-30,10.79,10.861,10.698,10.833,24219,0
2013-05-31,10.774,10.866,10.645,10.718,65057,0
2013-06-03,10.735,10.924,10.617,10.89,119483,0
2013-06-04,10.934,11.015,10.625,10.725,34024,0
2013-06-05,10.679,10.735,10.48,10.67,57625,0
2013-06-06,10.66,10.707,10.362,10.48,51253,0
2013-06-07,10.552,10.579,10.417,10.489,35217,0
2013-06-10,10.535,10.78,10.48,10.752,27405,0
2013-06-11,10.57,10.67,10.442,10.497,27245,0
2013-06-12,10.57,10.57,10.278,10.426,37147,0
2013-06-13,10.434,10.497,10.297,10.48,47802,0
2013-06-14,10.434,10.516,10.014,10.171,35066,0
2013-06-17,10.251,10.342,9.987,10.115,51071,0
2013-06-18,10.163,10.426,10.163,10.408,65569,0
2013-06-19,10.427,10.49,10.25,10.315,17000,0
2013-06-20,10.196,10.25,10.122,10.16,44164,0
2013-06-21,10.132,10.132,9.983,10.093,147727,0
2013-06-24,10.03,10.112,9.718,9.8,39357,0
2013-06-25,9.884,10.059,9.728,9.782,53699,0
2013-06-26,9.773,9.82,9.508,9.534,30158,0
2013-06-27,9.543,9.655,9.518,9.599,63684,0
2013-06-28,9.619,9.793,9.526,9.544,525341,0
2013-07-01,9.572,9.664,9.518,9.627,153011,0
2013-07-02,9.637,9.682,9.599,9.627,89902,0
2013-07-03,9.599,10.068,9.599,10.04,25887,0
2013-07-05,10.16,10.25,10.093,10.122,47385,0
2013-07-08,10.112,10.398,10.112,10.39,63670,0
2013-07-09,10.47,10.544,10.408,10.517,59519,0
2013-07-10,10.536,10.646,10.452,10.609,46085,0
2013-07-11,10.728,10.755,10.609,10.747,44730,0
2013-07-12,10.765,10.784,10.654,10.7,29295,0
2013-07-15,10.681,10.819,10.681,10.755,37638,0
2013-07-16,10.774,10.828,10.719,10.774,62054,0
2013-07-17,10.837,10.866,10.7,10.755,20530,0
2013-07-18,10.794,10.847,10.71,10.765,28114,0
2013-07-19,10.774,10.828,10.71,10.765,28575,0
2013-07-22,10.784,10.811,10.636,10.755,60095,0
2013-07-23,10.765,10.837,10.663,10.691,32645,0
2013-07-24,10.774,10.866,10.681,10.755,35319,0
2013-07-25,10.719,10.784,10.627,10.784,71848,0
2013-07-26,11.545,11.545,10.37,10.747,39560,0
2013-07-29,10.755,10.784,10.627,10.755,40538,0
2013-07-30,10.774,10.837,10.728,10.784,56328,0
2013-07-31,10.847,10.939,10.609,10.737,44901,0
2013-08-01,10.811,10.884,10.681,10.728,95603,0
2013-08-02,10.71,10.811,10.498,10.765,63957,0
2013-08-05,10.719,10.856,10.719,10.794,94358,0
2013-08-06,10.774,10.847,10.71,10.784,48039,0
2013-08-07,10.784,10.794,10.663,10.737,30863,0
2013-08-08,10.765,10.765,10.581,10.719,49147,0
2013-08-09,10.719,10.719,10.544,10.572,42082,0
2013-08-12,10.452,10.636,10.434,10.544,27816,0
2013-08-13,10.517,10.544,10.342,10.526,13772,0
2013-08-14,10.498,10.553,10.417,10.452,28535,0
2013-08-15,10.315,10.427,10.196,10.196,71035,0
2013-08-16,10.141,10.25,9.967,10.093,34961,0
2013-08-19,10.077,10.178,10.021,10.086,22287,0
2013-08-20,10.103,10.315,10.049,10.306,20820,0
2013-08-21,10.296,10.296,9.983,10.059,46140,0
2013-08-22,10.112,10.25,9.977,10.178,21998,0
2013-08-23,10.15,10.342,10.03,10.287,48103,0
2013-08-26,10.277,10.408,10.206,10.259,24654,0
2013-08-27,10.132,10.268,9.977,10.011,34515,0
2013-08-28,9.983,10.093,9.875,9.901,19814,0
2013-08-29,9.866,10.021,9.866,9.967,17119,0
2013-08-30,9.996,9.996,9.629,9.822,71622,0
2013-09-03,9.848,9.931,9.673,9.737,31425,0
2013-09-04,9.718,9.81,9.664,9.718,23775,0
2013-09-05,9.699,9.728,9.636,9.664,20506,0
2013-09-06,9.709,9.709,9.4402,9.532,20480,0
2013-09-09,9.543,9.562,9.4432,9.553,31263,0
2013-09-10,9.606,9.606,9.1994,9.516,52024,0
2013-09-11,9.553,10.141,9.553,10.093,44565,0
2013-09-12,10.068,10.517,10.068,10.442,29000,0
2013-09-13,10.505,10.661,10.423,10.607,32561,0
2013-09-16,10.681,10.681,10.562,10.663,36134,0
2013-09-17,10.699,10.847,10.645,10.828,52148,0
2013-09-18,10.885,11.338,10.774,11.162,82572,0
2013-09-19,11.208,11.218,10.959,11.134,39193,0
2013-09-20,11.2,11.439,11.17,11.294,128421,0
2013-09-23,11.264,11.338,11.152,11.162,89028,0
2013-09-24,11.2,11.32,11.013,11.17,69863,0
2013-09-25,11.19,11.477,11.013,11.284,38994,0
2013-09-26,11.294,11.338,11.004,11.134,30162,0
2013-09-27,10.995,11.2,10.828,11.125,29301,0
2013-09-30,11.117,11.323,10.949,11.304,82004,0
2013-10-01,11.208,11.357,11.108,11.264,59693,0
2013-10-02,11.162,11.208,11.041,11.108,42362,0
2013-10-03,11.108,11.208,10.515,10.746,62017,0
2013-10-04,10.718,10.911,10.718,10.774,29248,0
2013-10-07,10.709,10.765,10.661,10.68,56595,0
2013-10-08,10.709,10.718,10.495,10.505,40416,0
2013-10-09,10.505,10.542,10.247,10.301,57946,0
2013-10-10,10.404,10.617,10.329,10.533,45315,0
2013-10-11,10.467,10.57,10.301,10.56,60040,0
2013-10-14,10.477,10.876,10.477,10.755,49822,0
2013-10-15,10.699,10.793,10.467,10.477,36427,0
2013-10-16,10.57,10.654,10.542,10.551,31423,0
2013-10-17,10.56,10.709,10.386,10.441,62459,0
2013-10-18,10.542,10.718,10.394,10.709,54591,0
2013-10-21,10.718,10.727,10.449,10.542,39905,0
2013-10-22,10.56,10.635,10.487,10.579,40046,0
2013-10-23,10.579,11.616,10.579,11.524,143415,0
2013-10-24,11.514,12.199,11.365,12.123,89031,0
2013-10-25,12.181,12.384,11.735,11.996,58164,0
2013-10-28,12.005,12.319,11.827,11.92,67741,0
2013-10-29,11.986,12.347,11.986,12.309,26778,0
2013-10-30,12.384,12.384,12.077,12.133,42114,0
2013-10-31,12.18,12.571,11.873,12.385,75987,0
2013-11-01,12.246,12.412,12.013,12.309,89763,0
2013-11-04,12.309,12.467,12.162,12.374,100553,0
2013-11-05,12.347,12.615,12.309,12.422,66978,0
2013-11-06,12.459,12.505,12.319,12.347,45053,0
2013-11-07,12.355,12.412,11.996,12.115,72327,0
2013-11-08,12.097,12.855,12.097,12.653,45184,0
2013-11-11,12.587,12.633,12.172,12.273,28841,0
2013-11-12,12.199,12.328,12.032,12.299,20724,0
2013-11-13,12.191,12.532,12.191,12.514,13827,0
2013-11-14,12.476,12.486,12.208,12.265,7935,0
2013-11-15,12.236,12.236,11.893,12.133,62387,0
2013-11-18,12.208,12.486,12.087,12.236,73972,0
2013-11-19,12.256,12.412,12.172,12.355,91986,0
2013-11-20,12.365,12.532,12.265,12.299,36570,0
2013-11-21,12.319,12.8,12.309,12.653,62569,0
2013-11-22,12.688,13.117,12.522,12.985,40745,0
2013-11-25,12.976,13.068,12.855,13.031,119035,0
2013-11-26,13.013,13.438,12.976,13.227,46230,0
2013-11-27,13.197,13.559,13.135,13.466,37523,0
2013-11-29,13.67,13.812,13.523,13.558,26128,0
2013-12-02,13.513,13.635,13.403,13.485,72735,0
2013-12-03,13.523,13.653,13.455,13.587,75961,0
2013-12-04,12.776,13.709,12.776,13.661,88072,0
2013-12-05,13.67,13.743,13.455,13.709,208405,0
2013-12-06,13.474,14.127,13.372,14.061,151249,0
2013-12-09,13.931,14.071,13.568,13.606,83826,0
2013-12-10,13.548,13.894,13.513,13.532,65074,0
2013-12-11,13.568,13.69,13.513,13.644,87349,0
2013-12-12,13.653,13.802,13.558,13.626,63406,0
2013-12-13,13.616,13.773,13.558,13.661,99890,0
2013-12-16,13.67,14.09,13.587,13.735,109976,0
2013-12-17,13.7,13.7,13.103,13.345,156459,0
2013-12-18,13.345,13.474,13.123,13.362,164268,0
2013-12-19,13.328,13.362,13.204,13.279,33745,0
2013-12-20,13.269,13.402,13.233,13.318,248058,0
2013-12-23,13.411,13.577,13.289,13.354,84580,0
2013-12-24,13.298,13.465,13.159,13.242,75000,0
2013-12-26,13.336,13.354,13.093,13.14,88087,0
2013-12-27,13.14,13.14,12.803,12.981,114067,0
2013-12-30,12.767,13.224,12.749,13.028,101919,0
2013-12-31,13.093,13.14,12.878,12.963,47361,0
2014-01-02,12.963,13.093,12.795,13.028,97670,0
2014-01-03,13.028,13.093,12.516,12.674,129135,0
2014-01-06,12.682,12.803,12.507,12.599,99196,0
2014-01-07,12.665,12.944,12.599,12.721,89582,0
2014-01-08,12.795,12.888,12.309,12.45,218044,0
2014-01-09,12.497,12.963,12.414,12.803,127206,0
2014-01-10,12.767,12.85,12.366,12.646,129503,0
2014-01-13,12.665,12.925,12.478,12.691,94956,0
2014-01-14,12.674,13.233,12.636,13.233,99471,0
2014-01-15,13.224,13.362,13.204,13.233,220079,0
2014-01-16,13.242,13.382,13.224,13.279,101139,0
2014-01-17,13.233,13.372,13.103,13.224,88390,0
2014-01-21,13.269,13.336,13.149,13.165,104309,0
2014-01-22,13.14,13.242,13.065,13.185,58377,0
2014-01-23,13.093,13.093,12.636,12.888,154370,0
2014-01-24,12.767,12.776,12.18,12.366,113790,0
2014-01-27,12.29,12.29,11.966,12.049,67483,0
2014-01-28,11.994,12.152,11.966,12.142,86186,0
2014-01-29,11.994,12.338,11.966,12.049,82143,0
2014-01-30,12.114,12.132,11.9,12.012,109807,0
2014-01-31,10.902,11.433,10.763,10.969,266530,0
2014-02-03,10.92,10.959,10.567,10.959,188923,0
2014-02-04,10.979,11.172,10.876,11.101,129973,0
2014-02-05,11.091,11.228,11.024,11.182,122258,0
2014-02-06,11.182,11.304,11.182,11.182,67651,0
2014-02-07,11.21,11.452,11.182,11.369,85420,0
2014-02-10,11.398,11.424,11.304,11.369,76543,0
2014-02-11,11.433,11.509,11.369,11.471,46596,0
2014-02-12,11.519,11.677,11.415,11.471,50556,0
2014-02-13,11.406,11.677,11.406,11.669,42322,0
2014-02-14,11.687,11.864,11.584,11.751,45705,0
2014-02-18,11.807,12.096,11.741,12.076,51264,0
2014-02-19,12.021,12.076,11.947,11.976,84104,0
2014-02-20,11.976,12.319,11.947,12.281,56762,0
2014-02-21,12.356,12.656,12.347,12.553,77645,0
2014-02-24,12.534,12.776,12.534,12.73,55111,0
2014-02-25,12.691,12.944,12.646,12.842,48567,0
2014-02-26,12.813,13,12.636,12.749,81486,0
2014-02-27,12.711,12.832,12.626,12.786,54284,0
2014-02-28,12.804,12.917,12.599,12.608,129582,0
2014-03-03,12.543,12.543,12.086,12.29,79619,0
2014-03-04,12.46,13.028,12.385,12.656,147275,0
2014-03-05,12.608,12.646,12.309,12.375,58787,0
2014-03-06,12.422,12.46,12.152,12.385,48538,0
2014-03-07,12.507,12.543,12.404,12.478,30675,0
2014-03-10,12.44,12.45,12.256,12.432,39231,0
2014-03-11,12.44,12.618,12.347,12.44,85550,0
2014-03-12,12.44,12.524,12.385,12.478,48501,0
2014-03-13,12.544,12.544,12.289,12.308,57128,0
2014-03-14,12.216,12.403,12.169,12.206,59130,0
2014-03-17,12.244,12.44,11.943,11.981,50634,0
2014-03-18,12.036,12.403,12.036,12.289,71736,0
2014-03-19,12.279,12.384,12.065,12.263,57771,0
2014-03-20,12.279,12.279,12.093,12.197,31962,0
2014-03-21,12.279,12.497,12.149,12.374,80493,0
2014-03-24,12.393,12.393,12.055,12.065,65370,0
2014-03-25,12.12,12.272,12.027,12.235,27946,0
2014-03-26,12.327,12.347,11.792,11.802,50059,0
2014-03-27,11.859,11.859,11.473,11.511,41733,0
2014-03-28,11.483,12.129,11.483,11.869,43849,0
2014-03-31,11.933,12.279,11.933,12.159,60735,0
2014-04-01,12.139,12.76,12.046,12.741,99274,0
2014-04-02,12.676,12.862,12.627,12.788,55963,0
2014-04-03,12.788,12.788,12.609,12.676,57621,0
2014-04-04,12.788,12.788,12.206,12.235,79281,0
2014-04-07,12.235,12.235,11.775,11.849,60768,0
2014-04-08,11.905,12.102,11.819,11.887,48294,0
2014-04-09,11.981,12.065,11.735,12,43688,0
2014-04-10,12.009,12.009,11.297,11.333,57593,0
2014-04-11,11.267,11.567,11.267,11.454,55754,0
2014-04-14,11.548,11.715,11.324,11.567,44612,0
2014-04-15,11.652,11.652,11.257,11.605,41784,0
2014-04-16,11.725,11.765,11.511,11.652,23265,0
2014-04-17,11.605,11.829,11.548,11.735,31695,0
2014-04-21,11.812,11.923,11.632,11.839,17549,0
2014-04-22,11.812,12.009,11.802,11.933,35158,0
2014-04-23,11.878,11.878,11.493,11.539,30038,0
2014-04-24,11.558,11.558,11.257,11.38,41758,0
2014-04-25,11.398,11.745,11.219,11.267,67930,0
2014-04-28,11.267,11.511,11.163,11.247,75495,0
2014-04-29,11.342,11.454,11.192,11.277,39946,0
2014-04-30,11.287,11.297,11.08,11.277,64330,0
2014-05-01,11.267,11.277,10.892,11.07,110159,0
2014-05-02,11.07,11.398,11.07,11.267,46940,0
2014-05-05,11.192,11.36,11.003,11.305,37868,0
2014-05-06,11.219,11.277,10.816,10.882,57444,0
2014-05-07,10.947,11.143,10.722,11.117,58792,0
2014-05-08,11.051,11.324,10.816,10.844,28036,0
2014-05-09,10.741,11.126,10.741,11.1,29382,0
2014-05-12,11.108,11.715,11.108,11.548,57155,0
2014-05-13,11.483,11.483,11.07,11.219,78190,0
2014-05-14,11.202,11.202,10.516,10.543,51845,0
2014-05-15,10.553,10.581,10.27,10.309,75569,0
2014-05-16,10.252,10.413,10.084,10.336,82962,0
2014-05-19,10.261,10.385,10.235,10.328,42914,0
2014-05-20,10.252,10.27,9.887,10.111,83116,0
2014-05-21,10.169,10.235,9.878,10.16,40192,0
2014-05-22,10.111,10.356,10.111,10.27,83399,0
2014-05-23,10.309,10.488,10.261,10.431,37003,0
2014-05-27,10.535,10.76,10.423,10.543,51188,0
2014-05-28,10.488,10.6,10.423,10.506,48539,0
2014-05-29,10.516,10.779,10.516,10.591,28739,0
2014-05-30,10.628,10.713,10.506,10.655,23937,0
2014-06-02,10.648,10.648,10.506,10.516,54279,0
2014-06-03,10.516,10.535,10.084,10.413,47426,0
2014-06-04,10.413,10.423,10.121,10.16,25113,0
2014-06-05,10.15,10.61,10.15,10.6,39078,0
2014-06-06,10.61,11.172,10.61,11.08,51521,0
2014-06-09,11.022,11.558,11.022,11.435,66806,0
2014-06-10,11.435,11.521,11.247,11.454,36957,0
2014-06-11,11.342,11.38,11.163,11.257,54180,0
2014-06-12,11.192,11.257,11.06,11.247,57558,0
2014-06-13,11.314,11.314,11.126,11.21,42552,0
2014-06-16,11.135,11.228,11.032,11.219,54567,0
2014-06-17,11.192,11.454,11.143,11.277,68607,0
2014-06-18,11.333,11.333,10.879,10.944,37790,0
2014-06-19,10.944,11.01,10.575,10.869,129842,0
2014-06-20,10.879,11.142,10.821,11.098,107624,0
2014-06-23,11.191,11.191,10.689,10.765,40376,0
2014-06-24,10.718,10.813,10.471,10.519,75035,0
2014-06-25,10.481,10.765,10.377,10.755,44221,0
2014-06-26,10.698,10.804,10.632,10.765,59237,0
2014-06-27,10.66,11.277,10.614,11.257,141859,0
2014-06-30,11.181,11.626,11.134,11.495,74061,0
2014-07-01,11.541,11.929,11.523,11.685,127195,0
2014-07-02,11.719,11.968,11.645,11.854,66224,0
2014-07-03,11.929,12.195,11.815,12.137,46827,0
2014-07-07,12.043,12.043,11.58,11.655,88238,0
2014-07-08,11.59,11.719,11.417,11.655,178265,0
2014-07-09,11.703,11.986,11.523,11.873,102126,0
2014-07-10,11.645,11.929,11.645,11.797,47037,0
2014-07-11,11.739,11.854,11.58,11.675,71508,0
2014-07-14,11.815,11.864,11.645,11.854,50096,0
2014-07-15,11.769,11.864,11.495,11.504,50267,0
2014-07-16,11.55,11.694,11.333,11.675,81200,0
2014-07-17,11.541,11.685,11.456,11.58,64229,0
2014-07-18,11.523,11.978,11.523,11.834,113802,0
2014-07-21,11.719,11.739,11.465,11.485,39185,0
2014-07-22,11.513,11.645,11.417,11.608,32281,0
2014-07-23,11.617,11.617,11.39,11.426,35783,0
2014-07-24,11.465,11.495,11.078,11.181,40826,0
2014-07-25,11.04,11.078,10.83,11.03,44237,0
2014-07-28,11.03,11.287,10.974,11.267,44381,0
2014-07-29,11.257,11.407,11.201,11.324,24568,0
2014-07-30,11.465,11.465,11.152,11.297,20446,0
2014-07-31,11.125,11.465,11.125,11.333,59910,0
2014-08-01,11.381,11.417,11.125,11.267,40594,0
2014-08-04,11.361,11.381,10.915,11.305,40943,0
2014-08-05,11.247,11.626,11.247,11.59,57264,0
2014-08-06,11.465,11.465,10.889,11.078,75785,0
2014-08-07,11.078,11.078,10.519,10.575,51349,0
2014-08-08,10.538,10.795,10.538,10.746,45717,0
2014-08-11,10.795,10.983,10.585,10.775,35985,0
2014-08-12,10.689,10.83,10.396,10.491,29031,0
2014-08-13,10.491,10.755,10.425,10.442,53071,0
2014-08-14,10.491,10.519,10.32,10.387,28676,0
2014-08-15,10.538,10.566,10.111,10.415,77469,0
2014-08-18,10.481,10.84,10.481,10.813,34073,0
2014-08-19,10.775,10.869,10.462,10.519,39833,0
2014-08-20,10.415,10.425,10.216,10.367,32323,0
2014-08-21,10.348,10.679,10.111,10.575,36429,0
2014-08-22,10.557,10.746,10.415,10.652,26443,0
2014-08-25,10.736,10.859,10.31,10.425,43229,0
2014-08-26,10.471,10.652,10.442,10.632,32200,0
2014-08-27,10.614,10.622,10.509,10.575,27160,0
2014-08-28,10.538,10.538,10.415,10.509,26150,0
2014-08-29,10.499,10.575,10.462,10.575,20515,0
2014-09-02,10.604,10.642,10.406,10.434,70207,0
2014-09-03,10.491,10.491,10.291,10.367,54636,0
2014-09-04,10.425,10.622,10.216,10.271,22403,0
2014-09-05,10.197,10.442,10.121,10.396,19894,0
2014-09-08,10.33,10.499,10.33,10.367,17871,0
2014-09-09,10.32,10.32,10.065,10.111,29485,0
2014-09-10,10.15,10.595,10.15,10.358,52415,0
2014-09-11,10.32,10.387,10.14,10.33,21061,0
2014-09-12,10.262,10.262,9.923,10.14,32097,0
2014-09-15,10.091,10.271,9.951,10.036,29370,0
2014-09-16,10.055,10.253,9.97,10.14,31468,0
2014-09-17,10.14,10.33,9.996,10.091,30559,0
2014-09-18,10.111,10.111,9.815,9.863,20473,0
2014-09-19,9.835,9.968,9.576,9.883,114874,0
2014-09-22,9.776,9.776,9.52,9.604,32946,0
2014-09-23,9.663,9.663,9.1937,9.2799,37979,0
2014-09-24,9.2516,9.4036,9.2227,9.2993,16416,0
2014-09-25,9.2516,9.3178,8.8403,8.9359,68846,0
2014-09-26,8.9359,9.1174,8.9359,9.0506,30612,0
2014-09-29,8.9072,9.0218,8.8594,8.9932,22880,0
2014-09-30,8.955,9.1174,8.9166,8.9359,50803,0
2014-10-01,8.8594,9.0123,8.7925,8.9166,53343,0
2014-10-02,8.9453,9.2323,8.9453,9.1365,24577,0
2014-10-03,9.2612,9.27,8.9836,9.0218,27823,0
2014-10-06,9.0218,9.184,8.9072,9.0409,35184,0
2014-10-07,9.0027,9.0983,8.8499,8.869,38358,0
2014-10-08,8.869,9.71,8.869,9.653,51698,0
2014-10-09,9.719,9.986,9.4234,9.528,106234,0
2014-10-10,9.4234,9.892,9.4234,9.634,65276,0
2014-10-13,9.69,10.369,9.595,9.978,59724,0
2014-10-14,10.044,10.464,10.025,10.34,88161,0
2014-10-15,10.14,10.609,9.959,10.57,90375,0
2014-10-16,10.464,10.791,10.272,10.523,94654,0
2014-10-17,10.714,10.714,10.409,10.523,93426,0
2014-10-20,10.493,10.742,10.484,10.714,44856,0
2014-10-21,10.714,10.981,10.684,10.828,63389,0
2014-10-22,10.818,10.818,10.418,10.484,29593,0
2014-10-23,10.579,10.627,10.418,10.551,106469,0
2014-10-24,10.474,10.609,10.474,10.551,26331,0
2014-10-27,10.532,10.684,10.464,10.541,29196,0
2014-10-28,10.609,11.258,10.579,11.238,51572,0
2014-10-29,11.248,11.392,10.981,11.238,38919,0
2014-10-30,11.278,11.288,11,11.22,78100,0
2014-10-31,11.439,11.439,11.107,11.383,79029,0
2014-11-03,11.354,11.373,10.655,10.733,78146,0
2014-11-04,10.742,10.801,10.541,10.599,57182,0
2014-11-05,10.714,10.896,10.551,10.81,33118,0
2014-11-06,10.904,10.904,10.513,10.818,45503,0
2014-11-07,10.781,10.781,10.551,10.655,21270,0
2014-11-10,10.694,10.904,10.609,10.896,27730,0
2014-11-11,10.856,10.856,10.761,10.818,30861,0
2014-11-12,10.791,11.058,10.781,11.019,21675,0
2014-11-13,10.981,11.048,10.761,10.896,30171,0
2014-11-14,10.904,10.981,10.771,10.913,23931,0
2014-11-17,10.761,10.886,10.541,10.665,34092,0
2014-11-18,10.733,10.733,10.513,10.599,27402,0
2014-11-19,10.541,10.599,10.409,10.523,39311,0
2014-11-20,10.464,10.714,10.418,10.714,28137,0
2014-11-21,10.896,10.896,10.464,10.532,34326,0
2014-11-24,10.428,10.579,10.208,10.493,253506,0
2014-11-25,10.513,10.513,10.428,10.513,35832,0
2014-11-26,10.445,10.464,10.16,10.217,43655,0
2014-11-28,10.16,10.282,9.93,10.015,42133,0
2014-12-01,10.131,10.263,9.94,9.978,63050,0
2014-12-02,10.121,10.379,10.074,10.246,85390,0
2014-12-03,10.263,10.609,9.69,9.7,125434,0
2014-12-04,9.643,9.739,9.4887,9.682,86701,0
2014-12-05,9.4588,9.786,9.2954,9.4588,103255,0
2014-12-08,9.3819,9.603,9.2564,9.2954,37263,0
2014-12-09,9.2177,9.585,9.1694,9.4491,120472,0
2014-12-10,9.4491,9.508,9.3819,9.4392,69148,0
2014-12-11,9.4588,9.555,9.1889,9.2468,76595,0
2014-12-12,9.2274,9.2759,8.9282,9.0537,86724,0
2014-12-15,9.1406,9.1984,8.8702,8.9667,60089,0
2014-12-16,8.9861,9.3626,8.9572,9.1791,73510,0
2014-12-17,9.2274,9.565,9.1791,9.3626,90007,0
2014-12-18,9.4106,9.673,9.3724,9.4016,93997,0
2014-12-19,9.4392,9.653,9.2954,9.4588,328663,0
2014-12-22,9.4392,9.4986,9.3334,9.4491,146974,0
2014-12-23,9.4588,9.555,9.3138,9.4392,89627,0
2014-12-24,9.4588,9.526,9.3919,9.4302,47500,0
2014-12-26,9.4392,9.535,9.4016,9.4106,82100,0
2014-12-29,9.3819,9.545,9.3626,9.4588,109296,0
2014-12-30,9.4588,9.555,9.4205,9.4302,125115,0
2014-12-31,9.4986,9.633,9.4986,9.4986,105040,0
2015-01-02,9.555,9.575,9.3138,9.4787,104570,0
2015-01-05,9.4392,9.4986,9.3053,9.4302,106851,0
2015-01-06,9.4302,9.4687,9.2274,9.2661,67951,0
2015-01-07,9.3919,9.518,9.2759,9.2954,199868,0
2015-01-08,9.3237,9.4986,9.3237,9.4016,110364,0
2015-01-09,9.4106,9.4106,9.0826,9.1115,145354,0
2015-01-12,9.0537,9.1889,9.0247,9.073,70183,0
2015-01-13,9.1791,9.3053,9.0054,9.1791,73215,0
2015-01-14,9.073,9.1309,8.8993,8.9088,48024,0
2015-01-15,8.9765,9.0633,8.4263,8.5904,97153,0
2015-01-16,8.5422,8.7545,8.3008,8.3781,134820,0
2015-01-20,8.3974,8.4457,7.9147,8.0595,117165,0
2015-01-21,8.0209,8.3104,8.0209,8.243,81392,0
2015-01-22,8.3201,8.3201,8.1174,8.1561,77845,0
2015-01-23,8.1656,8.2236,8.1077,8.1464,80091,0
2015-01-26,8.1077,8.2236,8.0209,8.1077,146755,0
2015-01-27,8.1077,8.243,8.0498,8.2043,108895,0
2015-01-28,8.214,8.3008,8.1561,8.214,117024,0
2015-01-29,8.1656,8.2815,8.1561,8.2043,104279,0
2015-01-30,8.1367,8.2043,7.8761,7.8858,106870,0
2015-02-02,7.9438,8.185,7.9147,7.9823,104114,0
2015-02-03,8.0015,8.2622,7.992,8.2043,97071,0
2015-02-04,8.1947,8.3104,8.0788,8.185,78339,0
2015-02-05,8.1947,8.3104,8.1561,8.1947,66992,0
2015-02-06,8.3491,8.8799,8.3491,8.5904,559657,0
2015-02-09,8.5422,8.6387,8.3104,8.3104,111040,0
2015-02-10,8.3878,8.4359,7.9438,7.9823,110922,0
2015-02-11,7.992,8.1077,7.9438,8.0209,81299,0
2015-02-12,8.0403,8.2719,7.8665,8.1947,1730972,0
2015-02-13,8.214,8.4939,8.1561,8.4746,494062,0
2015-02-17,8.4746,9.0247,8.4263,8.8124,199002,0
2015-02-18,8.8317,8.9088,8.7834,8.851,97489,0
2015-02-19,8.8124,9.1599,8.7255,9.1213,106339,0
2015-02-20,9.1406,9.1599,8.7351,8.7834,69747,0
2015-02-23,8.8606,9.3626,8.8606,9.3138,283546,0
2015-02-24,9.3138,9.806,9.2468,9.613,201107,0
2015-02-25,9.663,9.663,9.3237,9.3819,171201,0
2015-02-26,9.3529,9.603,9.2856,9.4302,70218,0
2015-02-27,9.4016,9.545,9.3334,9.4986,178987,0
2015-03-02,9.4392,9.526,9.2177,9.3053,107644,0
2015-03-03,9.2759,9.508,9.1889,9.4687,120180,0
2015-03-04,9.4491,9.758,9.3053,9.7,149914,0
2015-03-05,9.7,9.7,9.2661,9.3724,96974,0
2015-03-06,9.2661,9.4302,9.0343,9.2856,100910,0
2015-03-09,9.2954,9.623,9.2856,9.4787,69207,0
2015-03-10,9.4302,9.4302,9.1984,9.3919,62474,0
2015-03-11,9.3237,9.4491,9.0537,9.2856,103811,0
2015-03-12,9.3724,9.786,9.3724,9.7,186902,0
2015-03-13,9.663,9.796,9.3529,9.4016,90550,0
2015-03-16,9.3626,9.894,9.2661,9.673,170015,0
2015-03-17,9.623,9.69,9.575,9.643,142765,0
2015-03-18,9.701,9.818,9.673,9.75,93747,0
2015-03-19,9.75,9.788,9.691,9.75,59796,0
2015-03-20,9.808,10.042,9.788,9.935,113044,0
2015-03-23,9.896,10.032,9.798,9.887,74361,0
2015-03-24,9.916,9.955,9.847,9.867,100823,0
2015-03-25,9.75,9.808,9.3986,9.4668,97541,0
2015-03-26,9.457,9.554,9.2136,9.2233,56206,0
2015-03-27,9.233,9.3403,9.0673,9.3208,89746,0
2015-03-30,9.311,9.4382,9.116,9.4185,199493,0
2015-03-31,9.3304,9.3889,9.1842,9.3598,39645,0
2015-04-01,9.3208,9.623,9.1452,9.554,132722,0
2015-04-02,9.525,9.838,9.4767,9.768,78362,0
2015-04-06,9.74,10.179,9.72,10.032,84516,0
2015-04-07,10.003,10.012,9.847,9.896,63817,0
2015-04-08,9.838,10.189,9.838,10.13,189954,0
2015-04-09,10.179,10.179,9.857,9.993,61347,0
2015-04-10,10.062,10.1,9.945,9.955,35795,0
2015-04-13,9.964,9.964,9.75,9.768,79900,0
2015-04-14,9.798,9.896,9.73,9.808,81643,0
2015-04-15,9.75,10.189,9.711,10.022,75268,0
2015-04-16,10.022,10.022,9.701,9.768,72632,0
2015-04-17,9.701,9.896,9.564,9.653,64104,0
2015-04-20,9.673,9.974,9.584,9.945,55211,0
2015-04-21,9.945,10.062,9.691,9.945,89310,0
2015-04-22,9.916,9.916,9.623,9.673,47888,0
2015-04-23,9.594,9.788,9.584,9.759,27078,0
2015-04-24,9.633,9.633,9.155,9.2525,144146,0
2015-04-27,9.233,9.554,8.882,9.2525,62668,0
2015-04-28,9.2136,9.35,9.116,9.233,54566,0
2015-04-29,9.194,9.2136,8.7845,8.8526,57335,0
2015-04-30,8.7649,8.921,8.2385,8.2385,143696,0
2015-05-01,8.4237,9.4471,8.336,9.1648,136003,0
2015-05-04,9.2037,9.2037,8.7065,8.7748,144210,0
2015-05-05,8.726,9.0087,8.492,8.9015,97130,0
2015-05-06,8.9502,8.9502,8.492,8.6383,70547,0
2015-05-07,8.6577,8.8039,8.5992,8.687,50010,0
2015-05-08,8.8039,8.8918,8.5408,8.8333,101336,0
2015-05-11,8.8235,8.9502,8.726,8.7649,94771,0
2015-05-12,8.6772,8.687,8.3653,8.4043,84927,0
2015-05-13,8.4627,8.4627,8.0922,8.2385,49335,0
2015-05-14,8.2873,8.3848,8.219,8.3457,67080,0
2015-05-15,8.336,8.609,8.2873,8.5603,60492,0
2015-05-18,8.57,9.0574,8.3068,8.8333,123686,0
2015-05-19,8.8625,9.1745,8.6383,8.9502,106157,0
2015-05-20,8.9502,8.9502,8.5408,8.57,85848,0
2015-05-21,8.5408,8.57,8.336,8.3457,60719,0
2015-05-22,8.3166,8.6187,8.258,8.4336,66976,0
2015-05-26,8.414,8.4336,8.0727,8.219,73298,0
2015-05-27,8.1995,8.2873,8.0922,8.2287,68618,0
2015-05-28,8.2385,8.3262,8.102,8.258,32343,0
2015-05-29,8.219,8.3262,7.9948,8.1897,75899,0
2015-06-01,8.258,8.3457,7.9753,8.2873,81718,0
2015-06-02,8.2774,8.7943,8.2679,8.5797,65960,0
2015-06-03,8.5992,8.726,8.3945,8.453,45745,0
2015-06-04,8.4336,8.492,8.141,8.2093,32821,0
2015-06-05,8.219,8.414,8.0045,8.4043,42258,0
2015-06-08,8.3457,8.3457,7.8291,7.9557,87080,0
2015-06-09,7.9362,7.9655,7.7414,7.8681,59527,0
2015-06-10,7.946,8.2385,7.8485,7.9948,85901,0
2015-06-11,8.024,8.2483,8.024,8.2385,30828,0
2015-06-12,8.1995,8.4043,7.9849,8.2483,81848,0
2015-06-15,8.219,8.4237,8.0143,8.3166,73335,0
2015-06-16,8.336,8.336,8.0338,8.102,63900,0
2015-06-17,8.102,8.4572,8.0428,8.1612,38912,0
2015-06-18,8.2303,8.3487,8.1119,8.2402,56949,0
2015-06-19,8.2699,8.5362,8.2106,8.4375,124334,0
2015-06-22,8.4869,8.5362,8.2599,8.4572,45195,0
2015-06-23,8.329,8.5165,8.2303,8.4572,36123,0
2015-06-24,8.4572,8.4672,8.2796,8.3684,46612,0
2015-06-25,8.3882,8.3882,8.2007,8.2796,48031,0
2015-06-26,8.329,8.4968,8.102,8.4672,219284,0
2015-06-29,8.4474,8.4474,8.1119,8.1218,59685,0
2015-06-30,8.1316,8.5954,7.954,8.4869,139287,0
2015-07-01,8.5263,8.556,7.954,8.0428,116330,0
2015-07-02,8.102,8.2796,7.9935,8.0428,69109,0
2015-07-06,8.0723,8.3192,8.0132,8.1514,63130,0
2015-07-07,8.1514,8.1514,7.9145,8.1218,67083,0
2015-07-08,8.0723,8.1711,7.9145,8.102,241881,0
2015-07-09,8.2204,8.329,8.1514,8.2599,70730,0
2015-07-10,8.329,8.3882,8.1612,8.2204,45093,0
2015-07-13,8.2599,8.3882,8.2402,8.3587,61205,0
2015-07-14,8.3784,8.398,8.2895,8.3487,51229,0
2015-07-15,8.3587,8.3882,8.2699,8.3487,33208,0
2015-07-16,8.3882,8.6349,8.3092,8.4177,43573,0
2015-07-17,8.4277,8.5658,8.2699,8.2796,53300,0
2015-07-20,8.2501,8.2699,8.0428,8.0921,33542,0
2015-07-21,8.0823,8.1908,8.0033,8.0033,33542,0
2015-07-22,8.0033,8.023,7.7764,7.8849,52389,0
2015-07-23,7.8652,7.8948,7.5,7.5494,39824,0
2015-07-24,7.4211,7.4211,5.6053,5.8816,248367,0
2015-07-27,5.8816,6.0493,5.7435,5.9507,42965,0
2015-07-28,5.9803,5.9803,5.7335,5.8915,31615,0
2015-07-29,6.0592,6.2073,5.9408,6.158,49856,0
2015-07-30,6.0987,6.2073,6.0198,6.1086,58165,0
2015-07-31,6.1086,6.4145,6.0001,6.2862,96368,0
2015-08-03,6.2665,6.2862,5.9408,5.9902,61794,0
2015-08-04,6.0592,6.0592,5.8619,5.9211,64752,0
2015-08-05,5.9211,6.0592,5.7928,5.852,37088,0
2015-08-06,5.9111,5.9211,5.6053,5.8421,95665,0
2015-08-07,5.2796,6.6415,4.8454,5.4769,185337,0
2015-08-10,5.5165,5.6743,4.5988,4.8652,231444,0
2015-08-11,4.8356,5.0625,4.7566,4.9639,187923,0
2015-08-12,4.9737,5.0427,4.8553,4.9243,155344,0
2015-08-13,4.9442,4.9737,4.8158,4.9342,88565,0
2015-08-14,4.8849,4.9737,4.7861,4.8158,81877,0
2015-08-17,4.7861,4.8454,4.7369,4.806,140954,0
2015-08-18,4.727,4.8257,4.727,4.7961,37189,0
2015-08-19,4.7369,4.7961,4.6678,4.6973,74176,0
2015-08-20,4.6678,4.7861,4.6283,4.7073,43776,0
2015-08-21,4.5988,4.6579,4.4408,4.5789,105488,0
2015-08-24,4.4606,4.6579,4.4408,4.4408,59624,0
2015-08-25,4.6085,4.6085,4.1151,4.1546,78634,0
2015-08-26,4.1843,4.2928,4.1151,4.2631,44992,0
2015-08-27,4.2731,4.4211,4.1646,4.3915,81776,0
2015-08-28,4.3519,4.431,4.3027,4.431,74581,0
2015-08-31,4.3816,4.4211,4.0264,4.4014,239652,0
2015-09-01,4.3224,4.6283,4.2434,4.2829,76404,0
2015-09-02,4.3422,4.3718,4.0757,4.0954,106500,0
2015-09-03,4.1546,4.1546,3.9868,3.9968,84309,0
2015-09-04,3.9375,4.0362,3.9277,4.0165,50160,0
2015-09-08,4.0165,4.4803,3.9474,4.2731,104170,0
2015-09-09,4.3519,4.4606,4.1646,4.1843,45600,0
2015-09-10,4.1646,4.2829,4.1151,4.1349,48872,0
2015-09-11,4.0658,4.4408,4.0658,4.1743,190404,0
2015-09-14,4.1941,4.5099,4.1743,4.4507,36581,0
2015-09-15,4.4408,4.7861,4.431,4.5691,47830,0
2015-09-16,4.5493,4.6579,4.5,4.5493,62827,0
2015-09-17,4.4211,4.4704,4.1546,4.2039,102795,0
2015-09-18,4.1349,4.1646,3.908,3.9474,132138,0
2015-09-21,3.9573,3.9968,3.8684,3.8684,51883,0
2015-09-22,3.8192,3.8585,3.7796,3.8289,43472,0
2015-09-23,3.8289,3.8289,3.6119,3.6316,114000,0
2015-09-24,3.6217,3.6911,3.5125,3.6515,92211,0
2015-09-25,3.6713,3.7507,3.5522,3.6018,199145,0
2015-09-28,3.572,3.6713,3.5125,3.5423,116740,0
2015-09-29,3.5225,3.6316,3.4827,3.582,41522,0
2015-09-30,3.6018,3.6713,3.4729,3.4827,76392,0
2015-10-01,3.4729,3.7606,3.3934,3.6613,576877,0
2015-10-02,3.6515,4.1377,3.6515,4.0682,185943,0
2015-10-05,4.1178,4.6139,4.1178,4.5841,112643,0
2015-10-06,4.604,4.6437,4.3659,4.6338,81533,0
2015-10-07,4.6437,4.9612,4.3956,4.9414,905326,0
2015-10-08,4.9314,4.9612,4.8223,4.9016,83851,0
2015-10-09,4.9612,5.12,4.7627,4.9711,79920,0
2015-10-12,4.991,5.0307,4.8025,4.8818,55420,0
2015-10-13,4.862,5.0009,4.7925,4.8421,44747,0
2015-10-14,4.862,4.9116,4.5246,4.6139,58151,0
2015-10-15,4.6338,4.9016,4.4353,4.8918,53313,0
2015-10-16,4.9116,4.9216,4.604,4.862,58958,0
2015-10-19,4.8421,5.1298,4.7627,5.0405,81772,0
2015-10-20,5.0207,5.378,4.9216,5.3482,62998,0
2015-10-21,5.368,5.368,4.9216,4.9314,46561,0
2015-10-22,4.9711,5.0307,4.6734,4.7627,54422,0
2015-10-23,4.8223,5.0307,4.7032,4.9711,52406,0
2015-10-26,4.9513,5.0009,4.485,4.5246,53717,0
2015-10-27,4.5246,4.5246,4.3361,4.4452,107232,0
2015-10-28,4.465,4.7032,4.3956,4.6933,71656,0
2015-10-29,4.6635,4.723,4.3063,4.3163,71253,0
2015-10-30,4.3261,4.346,4.0781,4.217,64601,0
2015-11-02,4.2071,4.4948,4.2071,4.4452,31096,0
2015-11-03,4.4452,4.6734,4.4452,4.6437,44848,0
2015-11-04,4.6239,4.733,4.5345,4.6437,70242,0
2015-11-05,4.6734,4.7528,4.6635,4.7429,17939,0
2015-11-06,4.6635,5.0009,4.6635,4.981,31041,0
2015-11-09,4.981,5.0405,4.7727,4.9016,39821,0
2015-11-10,4.981,5.0505,4.9016,5.0307,40918,0
2015-11-11,5.0505,5.1001,4.9414,4.981,30134,0
2015-11-12,4.9513,5.0108,4.862,4.9116,40615,0
2015-11-13,4.8421,5.0108,4.7429,4.7627,61376,0
2015-11-16,4.7528,4.8918,4.723,4.8918,48476,0
2015-11-17,4.9216,5.2489,4.9216,5.0307,62787,0
2015-11-18,5.0505,5.378,5.0207,5.2489,76090,0
2015-11-19,5.2192,5.2688,5.11,5.1795,58756,0
2015-11-20,5.2192,5.3085,5.1498,5.2391,99371,0
2015-11-23,5.1498,5.2688,5.1498,5.2589,60872,0
2015-11-24,5.2093,5.4276,5.2093,5.4077,52004,0
2015-11-25,5.3978,5.4871,5.3382,5.4077,67222,0
2015-11-27,5.4077,5.5169,5.368,5.4871,25800,0
2015-11-30,5.4871,5.7351,5.3581,5.7053,235124,0
2015-12-01,5.7351,5.8344,5.3878,5.7748,75675,0
2015-12-02,5.038,5.038,3.8831,4.0424,1284050,0
2015-12-03,3.9428,4.0523,3.8831,3.9428,1037300,0
2015-12-04,3.9329,3.9528,3.6143,3.7238,538436,0
2015-12-07,3.7238,3.7337,3.3653,3.4848,248679,0
2015-12-08,3.445,3.4948,3.2658,3.4151,261599,0
2015-12-09,3.4151,3.6441,3.4151,3.6342,210714,0
2015-12-10,3.6043,3.8034,3.5346,3.7835,220657,0
2015-12-11,3.6541,4.1519,3.5943,4.122,385774,0
2015-12-14,4.1619,4.2913,3.9229,3.9826,269227,0
2015-12-15,4.0125,4.0523,3.9528,3.9926,162806,0
2015-12-16,4.0424,4.1718,3.9329,3.9528,158086,0
2015-12-17,3.9627,4.1718,3.9229,4.0424,166824,0
2015-12-18,3.9926,4.1917,3.9826,4.0623,980755,0
2015-12-21,4.0523,4.371,4.0026,4.1021,183195,0
2015-12-22,4.2316,4.2515,4.0424,4.1519,236097,0
2015-12-23,4.1619,4.3809,4.122,4.3212,121125,0
2015-12-24,4.3212,4.4805,4.3212,4.4506,35129,0
2015-12-28,4.4207,4.4705,4.3212,4.4407,77822,0
2015-12-29,4.59,4.6099,4.2714,4.5402,183311,0
2015-12-30,4.5203,4.5601,4.3411,4.4705,445296,0
2015-12-31,4.4207,4.6597,4.3112,4.6398,155887,0
2016-01-04,4.6896,4.7244,4.2913,4.3112,161076,0
2016-01-05,4.4805,4.4805,3.9826,3.9926,138087,0
2016-01-06,3.9826,3.9926,3.5844,3.7039,285467,0
2016-01-07,3.6242,3.6441,3.206,3.3355,301509,0
2016-01-08,3.3355,3.5545,3.2757,3.5545,775075,0
2016-01-11,3.5744,3.5744,3.2459,3.2658,137643,0
2016-01-12,3.3056,3.3056,2.9969,3.0368,339126,0
2016-01-13,3.0567,3.1264,2.7978,2.8775,179270,0
2016-01-14,2.8775,3.1861,2.8775,3.1363,122618,0
2016-01-15,3.0368,3.1562,2.9073,3.1463,155475,0
2016-01-19,3.1562,3.1562,2.9671,3.0169,108270,0
2016-01-20,2.9671,3.2259,2.8177,3.1562,114367,0
2016-01-21,3.1463,3.4134,3.1363,3.3653,77340,0
2016-01-22,3.445,3.5446,3.3454,3.4649,61367,0
2016-01-25,3.4151,3.6043,3.2658,3.2857,38608,0
2016-01-26,3.3156,3.5645,3.3156,3.5545,79393,0
2016-01-27,3.5147,3.7337,3.4848,3.5047,47209,0
2016-01-28,3.6143,3.7039,3.5047,3.6043,49157,0
2016-01-29,3.6342,3.903,3.6342,3.8134,86172,0
2016-02-01,3.7935,4.0623,3.7138,3.9926,62520,0
2016-02-02,3.903,4.1021,3.893,4.0723,71341,0
2016-02-03,4.132,4.132,3.8333,4.0723,41241,0
2016-02-04,4.122,4.2316,3.9428,3.9528,52498,0
2016-02-05,3.6342,3.8831,3.4749,3.8731,89717,0
2016-02-08,3.8233,3.8681,3.674,3.7536,77432,0
2016-02-09,3.7039,3.7039,3.2857,3.3255,92620,0
2016-02-10,3.3355,3.5097,3.2558,3.4948,48215,0
2016-02-11,3.4151,3.435,3.3363,3.3653,42659,0
2016-02-12,3.4052,3.4848,3.3255,3.3454,62015,0
2016-02-16,3.3952,3.6839,3.3653,3.6441,44362,0
2016-02-17,3.6939,4.0772,3.6939,3.9329,61105,0
2016-02-18,3.9329,3.9826,3.7337,3.8233,52348,0
2016-02-19,3.8034,3.8681,3.4998,3.5246,81959,0
2016-02-22,3.5744,3.6551,3.5446,3.6441,37347,0
2016-02-23,3.6342,3.8233,3.6342,3.6342,40654,0
2016-02-24,3.6342,3.9428,3.6143,3.8831,28130,0
2016-02-25,3.8831,3.893,3.664,3.8034,23382,0
2016-02-26,3.8233,3.9826,3.7636,3.893,30908,0
2016-02-29,3.8831,3.9329,3.8532,3.893,35878,0
2016-03-01,3.9528,3.9627,3.8632,3.903,39249,0
2016-03-02,3.8831,4.3112,3.8831,4.2714,72665,0
2016-03-03,4.2813,4.4108,4.1917,4.351,68348,0
2016-03-04,4.3809,4.7891,4.361,4.58,82283,0
2016-03-07,4.5402,4.7792,4.3013,4.5701,89538,0
2016-03-08,4.5203,4.5203,4.3212,4.3311,42884,0
2016-03-09,4.3311,4.361,4.1917,4.2913,60441,0
2016-03-10,4.2913,4.3311,4.0922,4.1519,38081,0
2016-03-11,4.2216,4.6398,4.2017,4.6398,41469,0
2016-03-14,4.4705,4.6697,4.4705,4.6,59362,0
2016-03-15,4.5601,4.6099,4.351,4.4506,30734,0
2016-03-16,4.4506,4.6099,4.4407,4.59,23872,0
2016-03-17,4.61,4.81,4.59,4.76,68698,0
2016-03-18,4.81,4.91,4.6301,4.79,145530,0
2016-03-21,4.86,5.12,4.82,5,91168,0
2016-03-22,4.99,5,4.87,4.87,32984,0
2016-03-23,4.88,4.91,4.37,4.4,36314,0
2016-03-24,4.35,4.44,4.1301,4.24,91040,0
2016-03-28,4.3,4.37,3.96,4.05,87791,0
2016-03-29,3.95,4.29,3.9,4.27,105509,0
2016-03-30,4.31,4.3616,4.12,4.17,44263,0
2016-03-31,4.17,4.44,4.16,4.31,57715,0
2016-04-01,4.27,4.46,4.13,4.38,91180,0
2016-04-04,4.4,4.53,3.87,4.07,113632,0
2016-04-05,3.94,4.06,3.87,4.02,74963,0
2016-04-06,4.02,4.02,3.62,3.91,108343,0
2016-04-07,3.87,3.97,3.72,3.82,457878,0
2016-04-08,3.89,4,3.77,3.99,88874,0
2016-04-11,4,4.06,3.82,3.87,67936,0
2016-04-12,3.86,4.02,3.69,3.73,110166,0
2016-04-13,3.74,4.07,3.74,4.05,69095,0
2016-04-14,4.03,4.13,3.96,4.06,46079,0
2016-04-15,4.03,4.15,3.9,4.09,55356,0
2016-04-18,4.03,4.1048,4.01,4.02,39793,0
2016-04-19,4.02,4.24,4.02,4.12,40417,0
2016-04-20,4.12,4.29,4.09,4.2,58607,0
2016-04-21,4.2,4.2,4,4.06,50707,0
2016-04-22,4.09,4.16,3.95,4.02,34395,0
2016-04-25,4.08,4.08,3.89,4.04,79108,0
2016-04-26,3.98,4.22,3.91,4.19,67542,0
2016-04-27,4.126,4.38,4.11,4.35,68278,0
2016-04-28,4.26,4.3,4.13,4.24,52360,0
2016-04-29,4.23,4.37,3.94,3.95,58626,0
2016-05-02,3.98,3.98,3.5,3.69,71008,0
2016-05-03,3.61,3.61,3.32,3.44,48679,0
2016-05-04,3.41,3.51,3.22,3.35,58032,0
2016-05-05,3.39,3.47,3.31,3.41,49212,0
2016-05-06,3.44,3.49,3.18,3.45,138205,0
2016-05-09,3.45,3.45,3.29,3.31,66434,0
2016-05-10,3.31,3.34,3.22,3.33,41683,0
2016-05-11,3.32,3.45,3.18,3.22,59114,0
2016-05-12,3.25,3.33,3.04,3.28,169220,0
2016-05-13,3.31,3.49,3.22,3.24,33382,0
2016-05-16,3.29,3.34,3.18,3.2,89938,0
2016-05-17,3.2,3.28,3.05,3.16,149107,0
2016-05-18,3.2,3.2,3.07,3.09,45721,0
2016-05-19,3.05,3.144,3.01,3.04,133346,0
2016-05-20,3.07,3.33,3.07,3.2,72756,0
2016-05-23,3.17,3.31,3.16,3.17,37982,0
2016-05-24,3.18,3.45,3.18,3.41,55946,0
2016-05-25,3.42,3.59,3.4,3.52,30329,0
2016-05-26,3.55,3.557,3.23,3.23,52481,0
2016-05-27,3.2109,3.3,3.2,3.26,36560,0
2016-05-31,3.28,3.3,3.22,3.29,59318,0
2016-06-01,3.25,3.26,3.21,3.24,47874,0
2016-06-02,3.21,3.29,3.21,3.27,33148,0
2016-06-03,3.25,3.25,3,3.03,103177,0
2016-06-06,3.07,3.27,3.07,3.13,92921,0
2016-06-07,3.13,3.13,2.99,3.12,189080,0
2016-06-08,3.13,3.29,3.08,3.28,47061,0
2016-06-09,3.26,3.3555,3.22,3.26,53229,0
2016-06-10,3.3,3.34,3.16,3.22,96005,0
2016-06-13,3.18,3.34,3.09,3.26,44264,0
2016-06-14,3.18,3.25,3.063,3.07,71013,0
2016-06-15,3.09,3.32,3.09,3.16,95522,0
2016-06-16,3.13,3.13,3.02,3.05,107617,0
2016-06-17,3.07,3.2,2.99,3.02,245433,0
2016-06-20,3.02,3.09,2.98,2.99,81551,0
2016-06-21,2.99,3,2.83,2.96,129609,0
2016-06-22,2.98,2.98,2.79,2.8,79821,0
2016-06-23,2.88,2.88,2.71,2.71,229655,0
2016-06-24,2.57,2.61,2.4,2.47,1848319,0
2016-06-27,2.48,2.5,2.27,2.27,181921,0
2016-06-28,2.31,2.31,2.175,2.21,80437,0
2016-06-29,2.26,2.36,2.06,2.09,143203,0
2016-06-30,2.129,2.3,2.09,2.26,107790,0
2016-07-01,2.3,2.68,2.3,2.65,143810,0
2016-07-05,2.69,2.69,2.26,2.33,87760,0
2016-07-06,2.3,2.37,2.25,2.29,84593,0
2016-07-07,2.34,2.4,2.18,2.37,139700,0
2016-07-08,2.39,2.6499,2.39,2.57,143048,0
2016-07-11,2.62,2.62,2.51,2.54,45034,0
2016-07-12,2.54,2.68,2.53,2.6,57207,0
2016-07-13,2.57,2.72,2.39,2.44,58367,0
2016-07-14,2.45,2.56,2.43,2.53,52584,0
2016-07-15,2.54,2.74,2.54,2.62,49014,0
2016-07-18,2.6,2.91,2.6,2.82,88767,0
2016-07-19,2.8,2.84,2.52,2.53,33344,0
2016-07-20,2.58,2.73,2.56,2.71,31826,0
2016-07-21,2.74,2.8,2.67,2.71,48483,0
2016-07-22,2.74,2.78,2.62,2.63,18991,0
2016-07-25,2.62,2.6599,2.54,2.58,27348,0
2016-07-26,2.61,2.75,2.55,2.57,48201,0
2016-07-27,2.58,2.6259,2.38,2.39,70553,0
2016-07-28,2.49,2.57,2.42,2.42,32984,0
2016-07-29,2.47,2.47,2.37,2.37,64100,0
2016-08-01,2.4,2.71,2.4,2.68,83047,0
2016-08-02,2.68,2.693,2.39,2.41,48277,0
2016-08-03,2.39,2.43,2.22,2.33,102358,0
2016-08-04,2.38,2.67,2.3,2.66,62396,0
2016-08-05,2.38,2.38,2.27,2.29,91877,0
2016-08-08,2.35,2.39,2.21,2.26,54149,0
2016-08-09,2.28,2.34,2.21,2.24,63678,0
2016-08-10,2.235,2.3,2.1775,2.29,43638,0
2016-08-11,2.3,2.3,2.19,2.23,38508,0
2016-08-12,2.27,2.29,2.08,2.16,50733,0
2016-08-15,2.16,2.41,2.16,2.39,38174,0
2016-08-16,2.36,2.39,2.235,2.28,17193,0
2016-08-17,2.28,2.37,2.21,2.34,30526,0
2016-08-18,2.325,2.42,2.3,2.4,30706,0
2016-08-19,2.44,2.44,2.28,2.31,49125,0
2016-08-22,2.43,2.49,2.29,2.48,36153,0
2016-08-23,2.48,2.48,2.35,2.36,28190,0
2016-08-24,2.38,2.48,2.36,2.48,38151,0
2016-08-25,2.48,2.6,2.42,2.5,124022,0
2016-08-26,2.5148,2.6,2.35,2.36,20936,0
2016-08-29,2.4,2.5,2.33,2.39,29346,0
2016-08-30,2.38,2.42,2.35,2.41,82788,0
2016-08-31,2.36,2.4,2.19,2.28,111895,0
2016-09-01,2.32,2.36,2.23,2.28,18503,0
2016-09-02,2.3,2.42,2.3,2.39,20345,0
2016-09-06,2.39,2.42,2.35,2.36,32626,0
2016-09-07,2.32,2.405,2.31,2.31,14126,0
2016-09-08,2.26,2.41,2.2,2.38,26384,0
2016-09-09,2.42,2.42,2.22,2.4,36276,0
2016-09-12,2.26,2.42,2.18,2.37,92634,0
2016-09-13,2.35,2.38,2.16,2.21,21131,0
2016-09-14,2.27,2.31,2.21,2.3,15928,0
2016-09-15,2.35,2.35,2.19,2.19,12442,0
2016-09-16,2.16,2.25,2.04,2.08,137504,0
2016-09-19,2.1,2.25,2.05,2.19,181957,0
2016-09-20,2.25,2.32,2.19,2.2,45307,0
2016-09-21,2.29,2.41,2.0875,2.1,143151,0
2016-09-22,2.12,2.2,2.06,2.06,47250,0
2016-09-23,2.06,2.1,1.9,1.91,141059,0
2016-09-26,1.87,1.9,1.51,1.56,805756,0
2016-09-27,1.69,1.69,1.56,1.67,802235,0
2016-09-28,1.68,1.6899,1.55,1.61,434729,0
2016-09-29,1.63,1.77,1.63,1.73,251274,0
2016-09-30,1.74,1.8499,1.705,1.78,199521,0
2016-10-03,1.8,1.85,1.56,1.72,2738449,0
2016-10-04,1.69,1.73,1.65,1.66,144054,0
2016-10-05,1.68,1.77,1.68,1.7,203235,0
2016-10-06,1.72,1.76,1.59,1.66,85701,0
2016-10-07,1.7,1.74,1.58,1.6,191379,0
2016-10-10,1.65,1.66,1.5704,1.6,137202,0
2016-10-11,1.74,1.74,1.4201,1.58,299959,0
2016-10-12,1.51,1.56,1.51,1.55,172079,0
2016-10-13,1.54,1.5959,1.51,1.55,87138,0
2016-10-14,1.59,1.61,1.54,1.56,32194,0
2016-10-17,1.58,1.65,1.54,1.56,69937,0
2016-10-18,1.59,1.66,1.55,1.61,36719,0
2016-10-19,1.64,1.64,1.56,1.61,11921,0
2016-10-20,1.61,1.63,1.59,1.6,26472,0
2016-10-21,1.55,1.57,1.5,1.53,121692,0
2016-10-24,1.55,1.6099,1.53,1.56,90315,0
2016-10-25,1.56,1.6,1.54,1.55,55158,0
2016-10-26,1.574,1.6123,1.55,1.6,40179,0
2016-10-27,1.62,1.62,1.57,1.57,99162,0
2016-10-28,1.59,1.59,1.51,1.54,172162,0
2016-10-31,1.52,1.56,1.5,1.52,42555,0
2016-11-01,1.57,1.57,1.52,1.53,38976,0
2016-11-02,1.56,1.56,1.5,1.52,23827,0
2016-11-03,1.52,1.56,1.52,1.54,17189,0
2016-11-04,1.55,1.6769,1.53,1.63,87329,0
2016-11-07,1.64,1.68,1.61,1.68,24123,0
2016-11-08,1.64,1.67,1.61,1.66,20240,0
2016-11-09,1.64,2.1,1.64,2.06,410788,0
2016-11-10,2.09,2.25,2.0431,2.24,313725,0
2016-11-11,2.26,2.32,2.18,2.31,77015,0
2016-11-14,2.28,2.48,2.28,2.33,123944,0
2016-11-15,2.39,2.39,2.26,2.29,37644,0
2016-11-16,2.32,2.36,2.25,2.36,55632,0
2016-11-17,2.36,2.3754,2.31,2.36,69973,0
2016-11-18,2.35,2.45,2.32,2.39,76269,0
2016-11-21,2.4,2.45,2.3203,2.39,48066,0
2016-11-22,2.37,2.41,2.3499,2.38,17140,0
2016-11-23,2.41,2.44,2.37,2.4,20957,0
2016-11-25,2.42,2.46,2.35,2.42,64952,0
2016-11-28,2.39,2.45,2.37,2.39,47901,0
2016-11-29,2.42,2.49,2.36,2.42,177856,0
2016-11-30,2.6,2.6,2.48,2.51,100313,0
2016-12-01,2.48,2.8,2.48,2.67,95692,0
2016-12-02,2.66,2.68,2.5,2.62,48080,0
2016-12-05,2.65,3.17,2.62,3.07,130951,0
2016-12-06,3.18,3.43,3.18,3.37,186555,0
2016-12-07,3.42,3.49,3.2,3.25,132137,0
2016-12-08,3.25,5.375,3.08,3.11,658828,0
2016-12-09,3.15,4,3.15,3.55,524932,0
2016-12-12,3.53,3.6118,3.33,3.43,157077,0
2016-12-13,3.59,3.59,3.14,3.17,159221,0
2016-12-14,3.08,3.28,2.95,3.15,166377,0
2016-12-15,3.11,3.31,3.04,3.23,59373,0
2016-12-16,3.24,3.4,3.24,3.34,120415,0
2016-12-19,3.33,3.37,3.2606,3.33,50733,0
2016-12-20,3.33,3.399,2.98,3.06,154501,0
2016-12-21,3.01,3.25,3.01,3.13,73825,0
2016-12-22,3.12,3.12,2.9,3,49249,0
2016-12-23,3,3.11,2.9388,3.07,47157,0
2016-12-27,2.97,3.24,2.9,3.23,55251,0
2016-12-28,3.23,3.23,2.99,3.03,60301,0
2016-12-29,3.02,3.11,2.88,3.08,97747,0
2016-12-30,3.06,3.11,2.83,2.91,253541,0
2017-01-03,2.9,3.0246,2.81,2.93,74064,0
2017-01-04,2.97,3.31,2.94,3.16,86756,0
2017-01-05,3.11,3.26,3.09,3.23,20357,0
2017-01-06,3.18,3.33,3.17,3.2,60440,0
2017-01-09,3.31,3.31,3.0812,3.12,26273,0
2017-01-10,3.12,3.16,3.01,3.11,30781,0
2017-01-11,3.03,3.35,3.03,3.26,137674,0
2017-01-12,3.21,3.21,3.05,3.13,18626,0
2017-01-13,3.12,3.45,3.04,3.37,109885,0
2017-01-17,3.36,3.55,3.25,3.28,58877,0
2017-01-18,3.23,3.42,3.23,3.32,22189,0
2017-01-19,3.27,3.3889,3.18,3.33,42032,0
2017-01-20,3.33,3.5,3.28,3.35,32931,0
2017-01-23,3.33,3.3636,3.26,3.27,16019,0
2017-01-24,3.26,3.44,3.26,3.26,24842,0
2017-01-25,3.27,3.34,3.27,3.3,30565,0
2017-01-26,3.27,3.3699,3.22,3.22,31018,0
2017-01-27,3.2,3.25,3.14,3.23,21420,0
2017-01-30,3.18,3.24,3.1053,3.22,24497,0
2017-01-31,3.1892,3.22,3.07,3.21,28719,0
2017-02-01,3.21,3.25,3.12,3.24,15894,0
2017-02-02,3.21,3.481,2.9,3.39,145570,0
2017-02-03,3.46,3.46,3.3,3.42,92281,0
2017-02-06,3.39,3.438,3.3,3.4,157212,0
2017-02-07,3.3879,3.42,3.16,3.31,179904,0
2017-02-08,3.32,3.34,3.24,3.31,26824,0
2017-02-09,3.2896,3.44,3.25,3.38,105740,0
2017-02-10,3.37,3.45,3.37,3.42,127516,0
2017-02-13,3.36,3.6,3.33,3.38,76685,0
2017-02-14,3.32,3.4738,3.23,3.43,42534,0
2017-02-15,3.49,3.57,3.4,3.41,69130,0
2017-02-16,3.39,3.57,3.39,3.55,362198,0
2017-02-17,3.53,3.56,3.39,3.4,53372,0
2017-02-21,3.33,3.48,3.3,3.42,41395,0
2017-02-22,3.22,3.405,3.22,3.38,27400,0
2017-02-23,3.4,3.59,3.4,3.49,66098,0
2017-02-24,3.56,3.56,3.34,3.43,45624,0
2017-02-27,3.4,3.51,3.37,3.5,39855,0
2017-02-28,3.35,3.57,3.35,3.47,68222,0
2017-03-01,3.46,3.5,3.43,3.5,20426,0
2017-03-02,3.45,3.58,3.44,3.49,60943,0
2017-03-03,3.45,3.54,3.34,3.41,25782,0
2017-03-06,3.41,3.5,3.38,3.46,20085,0
2017-03-07,3.41,3.48,3.4,3.46,62618,0
2017-03-08,3.45,3.51,3.42,3.47,44792,0
2017-03-09,3.49,3.55,3.45,3.48,40962,0
2017-03-10,3.48,3.53,3.45,3.46,17781,0
2017-03-13,3.5,3.54,3.4621,3.49,34352,0
2017-03-14,3.5,3.53,3.45,3.45,11319,0
2017-03-15,3.44,3.56,3.43,3.48,44287,0
2017-03-16,3.51,3.55,3.47,3.52,301515,0
2017-03-17,3.5,3.79,3.5,3.69,777914,0
2017-03-20,3.75,3.8,3.69,3.77,67041,0
2017-03-21,3.71,3.73,3.4,3.51,88789,0
2017-03-22,3.57,3.57,3.4,3.46,66804,0
2017-03-23,3.4,3.57,3.4,3.52,21876,0
2017-03-24,3.48,3.6,3.48,3.6,23259,0
2017-03-27,3.45,3.54,3.37,3.49,55279,0
2017-03-28,3.41,3.48,3.38,3.44,65956,0
2017-03-29,3.44,3.46,3.4,3.42,35455,0
2017-03-30,3.46,3.46,3.3,3.42,65195,0
2017-03-31,3.42,3.45,3.38,3.45,5730,0
2017-04-03,3.45,3.64,3.41,3.41,54009,0
2017-04-04,3.45,3.48,3.3,3.37,45740,0
2017-04-05,3.42,3.46,3.4,3.43,84023,0
2017-04-06,3.43,3.43,3.35,3.43,73775,0
2017-04-07,3.45,3.45,3.2999,3.37,62461,0
2017-04-10,3.41,3.642,3.34,3.45,51966,0
2017-04-11,3.44,3.61,3.4,3.52,31903,0
2017-04-12,3.4995,3.51,3.41,3.41,7349,0
2017-04-13,3.44,3.6,3.41,3.5,33392,0
2017-04-17,3.53,3.53,3.4,3.48,23888,0
2017-04-18,3.49,3.63,3.47,3.52,27857,0
2017-04-19,3.5,3.55,3.47,3.51,45113,0
2017-04-20,3.52,3.6,3.5,3.51,44427,0
2017-04-21,3.5,3.61,3.475,3.59,18216,0
2017-04-24,3.58,3.62,3.44,3.52,24290,0
2017-04-25,3.53,3.68,3.53,3.56,15932,0
2017-04-26,3.54,3.62,3.49,3.55,37270,0
2017-04-27,3.52,3.61,3.4479,3.59,80380,0
2017-04-28,3.58,3.69,3.58,3.62,50477,0
2017-05-01,3.67,3.68,3.62,3.63,22863,0
2017-05-02,3.67,3.7,3.62,3.63,35828,0
2017-05-03,3.67,3.675,3.6,3.6,15958,0
2017-05-04,3.61,3.65,3.5146,3.6,42968,0
2017-05-05,3.69,3.73,3.58,3.71,111053,0
2017-05-08,3.72,3.7661,3.6801,3.71,20160,0
2017-05-09,3.75,3.76,3.68,3.71,28409,0
2017-05-10,3.77,3.85,3.74,3.85,27552,0
2017-05-11,3.87,3.87,3.79,3.84,22791,0
2017-05-12,3.8,3.82,3.68,3.71,58981,0
2017-05-15,3.77,3.77,3.6465,3.69,72511,0
2017-05-16,3.64,3.66,3.5981,3.62,23757,0
2017-05-17,3.5946,3.6699,3.45,3.56,27108,0
2017-05-18,3.59,3.665,3.5,3.59,109628,0
2017-05-19,3.531,3.65,3.531,3.59,40332,0
2017-05-22,3.65,3.73,3.52,3.6,27647,0
2017-05-23,3.67,3.72,3.6,3.68,61223,0
2017-05-24,3.73,3.75,3.645,3.68,85669,0
2017-05-25,3.76,3.79,3.6201,3.71,32084,0
2017-05-26,3.8,3.8,3.69,3.71,12438,0
2017-05-30,3.68,3.7734,3.63,3.69,44784,0
2017-05-31,3.74,3.74,3.64,3.67,29881,0
2017-06-01,3.72,3.75,3.641,3.69,21562,0
2017-06-02,3.6932,3.73,3.62,3.68,15555,0
2017-06-05,3.71,3.75,3.66,3.69,64882,0
2017-06-06,3.72,3.73,3.631,3.69,47297,0
2017-06-07,3.7,3.7499,3.7,3.7,14475,0
2017-06-08,3.72,3.75,3.67,3.7,29694,0
2017-06-09,3.68,3.75,3.68,3.72,25753,0
2017-06-12,3.7,3.799,3.625,3.73,36792,0
2017-06-13,3.74,3.74,3.62,3.65,110307,0
2017-06-14,3.68,3.74,3.5,3.6,264314,0
2017-06-15,3.61,3.7,3.6,3.68,44552,0
2017-06-16,3.69,3.69,3.63,3.65,23759,0
2017-06-19,3.7,3.7,3.61,3.65,26567,0
2017-06-20,3.64,3.65,3.57,3.62,50542,0
2017-06-21,3.62,3.65,3.55,3.55,28563,0
2017-06-22,3.55,3.65,3.54,3.6,14300,0
2017-06-23,3.63,3.63,3.51,3.56,35771,0
2017-06-26,3.59,3.72,3.56,3.59,15418,0
2017-06-27,3.61,3.629,3.53,3.59,26769,0
2017-06-28,3.55,3.64,3.46,3.59,49972,0
2017-06-29,3.61,3.65,3.56,3.6,17509,0
2017-06-30,3.6,3.61,3.5253,3.57,96624,0
2017-07-03,3.59,3.66,3.56,3.6,37396,0
2017-07-05,3.6141,3.62,3.56,3.57,10765,0
2017-07-06,3.57,3.59,3.53,3.59,25790,0
2017-07-07,3.59,3.6,3.51,3.56,135775,0
2017-07-10,3.58,3.6,3.54,3.57,31336,0
2017-07-11,3.6,3.6,3.58,3.58,14048,0
2017-07-12,3.6,3.6,3.51,3.53,29589,0
2017-07-13,3.53,3.615,3.49,3.56,229787,0
2017-07-14,3.6,3.73,3.6,3.63,49231,0
2017-07-17,3.65,3.67,3.58,3.62,150193,0
2017-07-18,3.62,3.63,3.54,3.59,95007,0
2017-07-19,3.6,3.71,3.6,3.68,59823,0
2017-07-20,3.68,3.7,3.65,3.67,21709,0
2017-07-21,3.7,3.7,3.6571,3.69,59276,0
2017-07-24,3.69,3.72,3.66,3.68,77398,0
2017-07-25,3.7,3.74,3.48,3.64,61743,0
2017-07-26,3.64,3.67,3.57,3.57,19378,0
2017-07-27,3.58,3.5964,3.52,3.57,38031,0
2017-07-28,3.54,3.59,3.535,3.57,47623,0
2017-07-31,3.55,3.7,3.501,3.56,28734,0
2017-08-01,3.55,3.68,3.48,3.64,41736,0
2017-08-02,3.68,3.68,3.55,3.645,32420,0
2017-08-03,3.65,3.65,3.58,3.63,20512,0
2017-08-04,3.62,3.78,3.61,3.7,62003,0
2017-08-07,3.7,3.72,3.56,3.6,153471,0
2017-08-08,3.6,3.61,3.51,3.53,11000,0
2017-08-09,3.51,3.58,3.48,3.52,35452,0
2017-08-10,3.48,3.505,3.46,3.48,19771,0
2017-08-11,3.41,3.47,3.36,3.42,16620,0
2017-08-14,3.48,3.48,3.33,3.34,13041,0
2017-08-15,3.42,3.44,3.29,3.42,38212,0
2017-08-16,3.44,3.52,3.42,3.51,18146,0
2017-08-17,3.51,3.53,3.4201,3.47,30840,0
2017-08-18,3.44,3.49,3.4,3.44,9122,0
2017-08-21,3.42,3.48,3.35,3.42,21431,0
2017-08-22,3.45,3.61,3.33,3.59,26828,0
2017-08-23,3.58,3.67,3.55,3.58,10672,0
2017-08-24,3.55,3.5699,3.42,3.5,11091,0
2017-08-25,3.54,3.55,3.45,3.53,6854,0
2017-08-28,3.49,3.49,3.4,3.44,29751,0
2017-08-29,3.47,3.6,3.43,3.51,15004,0
2017-08-30,3.58,3.61,3.47,3.58,9666,0
2017-08-31,3.59,3.59,3.54,3.54,17917,0
2017-09-01,3.56,3.58,3.5,3.5,21741,0
2017-09-05,3.47,3.62,3.41,3.57,11731,0
2017-09-06,3.59,3.59,3.47,3.56,46295,0
2017-09-07,3.5,3.65,3.5,3.62,17455,0
2017-09-08,3.69,3.7,3.54,3.55,4702,0
2017-09-11,3.56,3.57,3.43,3.44,18993,0
2017-09-12,3.4724,3.5,3.28,3.33,18350,0
2017-09-13,3.35,3.4,3.31,3.39,39016,0
2017-09-14,3.4,3.4,3.27,3.32,21681,0
2017-09-15,3.33,3.4,3.27,3.31,27107,0
2017-09-18,3.27,3.36,3.27,3.31,14595,0
2017-09-19,3.28,3.38,3.19,3.34,31837,0
2017-09-20,3.4,3.4,3.22,3.25,16292,0
2017-09-21,3.26,3.26,3.16,3.22,12228,0
2017-09-22,3.15,3.29,3.1,3.16,20706,0
2017-09-25,3.14,3.21,3.08,3.13,34477,0
2017-09-26,3.11,3.37,3.11,3.37,24342,0
2017-09-27,3.35,3.5,3.34,3.42,20997,0
2017-09-28,3.43,3.49,3.37,3.45,12521,0
2017-09-29,3.52,3.52,3.45,3.47,5239,0
2017-10-02,3.5,3.52,3.46,3.47,11968,0
2017-10-03,3.54,3.54,3.4501,3.51,20583,0
2017-10-04,3.48,3.53,3.3477,3.38,39880,0
2017-10-05,3.44,3.44,3.37,3.39,2075,0
2017-10-06,3.4,3.48,3.36,3.36,10796,0
2017-10-09,3.38,3.42,3.32,3.33,2505,0
2017-10-10,3.2835,3.38,3.2835,3.32,3323,0
2017-10-11,3.38,3.44,3.28,3.36,13817,0
2017-10-12,3.29,3.39,3.24,3.28,14362,0
2017-10-13,3.345,3.345,3.18,3.25,11493,0
2017-10-16,3.29,3.51,3.225,3.48,23830,0
2017-10-17,3.45,3.45,3.28,3.35,9934,0
2017-10-18,3.38,3.385,3.21,3.26,13843,0
2017-10-19,3.21,3.34,3.17,3.31,21972,0
2017-10-20,3.25,3.41,3.25,3.32,3230,0
2017-10-23,3.36,3.36,3.26,3.28,4563,0
2017-10-24,3.25,3.25,3.15,3.19,36227,0
2017-10-25,3.15,3.2,3.15,3.15,17258,0
2017-10-26,3.12,3.24,3.1,3.2,14693,0
2017-10-27,3.16,3.27,3.16,3.21,15228,0
2017-10-30,3.25,3.28,3.2,3.2,2694,0
2017-10-31,3.2283,3.34,3.21,3.33,3202,0
2017-11-01,3.35,3.41,3.285,3.37,24103,0
2017-11-02,3.41,3.41,3.26,3.35,16810,0
2017-11-03,3.4005,3.4005,3.35,3.35,18164,0
2017-11-06,3.39,3.42,3.35,3.4,7677,0
2017-11-07,3.41,3.443,3.41,3.44,23680,0
2017-11-08,3.42,3.469,3.4,3.45,68612,0
2017-11-09,3.4298,3.53,3.4298,3.5,45709,0
2017-11-10,3.5304,3.6,3.5,3.5,10229,0
