Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,143.02,144.23,142.72,144.23,150533,0
2005-02-28,143.17,143.23,140.66,141.56,213505,0
2005-03-01,141.63,142.77,141.56,142.72,180176,0
2005-03-02,142.72,143.78,141.27,143.47,124480,0
2005-03-03,143.47,145,143.47,144.94,149760,0
2005-03-04,146.37,147.35,145.69,147.14,153392,0
2005-03-07,147.67,149.52,146.15,148.21,127375,0
2005-03-08,147.67,148.59,145.69,146.89,125456,0
2005-03-09,146.15,146.15,141.94,142.54,129702,0
2005-03-10,143.09,145,141.27,143.47,138396,0
2005-03-11,142.72,143.47,141.18,141.41,104827,0
2005-03-14,140.57,140.8,135.47,136.83,367214,0
2005-03-15,137.38,139.44,134,136.14,215475,0
2005-03-16,135.38,135.61,128.98,131.58,417922,0
2005-03-17,130.8,132.63,129.19,130.12,400427,0
2005-03-18,129.73,129.82,123.63,127.28,545026,0
2005-03-21,127.23,127.45,125.54,126.68,203179,0
2005-03-22,126.68,127.38,123.63,123.79,198725,0
2005-03-23,122.5,124.77,119.73,119.73,301851,0
2005-03-24,119.73,122.87,119.73,121.65,257669,0
2005-03-28,120.57,121.03,119.59,119.82,302795,0
2005-03-29,117.36,118.9,115.78,117.68,305800,0
2005-03-30,119.05,121.57,119.05,120.74,217933,0
2005-03-31,121.96,123.63,121.03,121.1,252427,0
2005-04-01,121.71,123.85,119.44,120.12,194166,0
2005-04-04,120.21,120.21,117.22,118.53,150490,0
2005-04-05,112.95,114.56,103.48,106.61,1397134,0
2005-04-06,106.47,108.15,103.86,106.85,532481,0
2005-04-07,108.21,113.32,108.05,110.05,426474,0
2005-04-08,110.8,112.57,109.96,110.35,327067,0
2005-04-11,110.74,112.18,109.89,110.12,172654,0
2005-04-12,110.29,111.04,107.61,110.58,164737,0
2005-04-13,110.66,111.04,107.55,107.84,123503,0
2005-04-14,107.91,110.19,107.45,107.91,196618,0
2005-04-15,107.45,107.45,100.43,103.65,456603,0
2005-04-18,103.71,106.98,103.71,106.47,193803,0
2005-04-19,106.54,108.75,106.47,106.61,191429,0
2005-04-20,108.15,108.66,105.1,105.39,177244,0
2005-04-21,106.07,108.75,105.63,107.54,165525,0
2005-04-22,107.84,108.6,106.38,106.92,129949,0
2005-04-25,106.85,110.29,106.54,109.82,217690,0
2005-04-26,99.22,100.67,95.168,95.549,978620,0
2005-04-27,96.555,97.456,92.723,96.392,684288,0
2005-04-28,96.162,96.555,92.336,94.486,291826,0
2005-04-29,94.938,95.395,92.188,92.272,386342,0
2005-05-02,87.012,90.82,84.108,85.698,936777,0
2005-05-03,80.132,85.698,79.838,84.254,592498,0
2005-05-04,83.945,93.48,83.945,89.512,563765,0
2005-05-05,90.82,93.48,90.502,92.188,351656,0
2005-05-06,93.111,95.395,92.576,94.707,294236,0
2005-05-09,95.395,98.376,95.252,98.137,313880,0
2005-05-10,98.223,98.223,92.954,94.633,358054,0
2005-05-11,97.245,97.907,94.633,96.756,189239,0
2005-05-12,95.395,97.245,92.807,93.868,178626,0
2005-05-13,92.419,94.938,91.588,92.807,210206,0
2005-05-16,92.336,94.781,90.582,94.541,204204,0
2005-05-17,95.616,95.856,93.259,95.002,232583,0
2005-05-18,97.456,100.57,96.756,100.36,232350,0
2005-05-19,100.73,104.09,100.73,103.19,201547,0
2005-05-20,103.03,103.71,99.287,102.42,137850,0
2005-05-23,103.19,105.63,102.94,104.18,173751,0
2005-05-24,104.18,104.47,100.36,101.71,188440,0
2005-05-25,101.71,101.82,99.58,99.75,213505,0
2005-05-26,99.66,100.51,97.533,97.677,214913,0
2005-05-27,97.744,98.587,95.779,98.223,209502,0
2005-05-31,98.53,100.2,98.137,99.58,191546,0
2005-06-01,99.58,101.66,99.363,100.73,134623,0
2005-06-02,102.86,103.8,100.57,100.81,125520,0
2005-06-03,100.81,103.09,99.363,99.81,152117,0
2005-06-06,99.89,100.2,98.827,99.58,141361,0
2005-06-07,99.58,101.71,99.363,99.66,113370,0
2005-06-08,100.67,101.98,99.75,100.67,86179,0
2005-06-09,101.19,104.93,101.19,104.77,202738,0
2005-06-10,105.31,106.31,103.8,104.18,135736,0
2005-06-13,104.18,106.17,103.48,104.93,120137,0
2005-06-14,105.54,106.61,105.54,105.84,116932,0
2005-06-15,105.84,106.07,103.42,104.86,116023,0
2005-06-16,104.56,106.98,104.33,104.93,128072,0
2005-06-17,106.23,106.54,105.31,106.23,111474,0
2005-06-20,106.07,106.23,104.63,104.86,129146,0
2005-06-21,105.69,107.91,104.93,107.61,139113,0
2005-06-22,108.15,108.52,107.61,108.15,144151,0
2005-06-23,108.44,109.49,107.76,109.49,133552,0
2005-06-24,109.49,109.82,106.66,107.45,128952,0
2005-06-27,107.76,109.74,106.98,109.61,221460,0
2005-06-28,106.98,109.74,106.98,108.21,242152,0
2005-06-29,107.99,108.38,106.85,107.99,145027,0
2005-06-30,108.21,109.96,107.84,109.13,195203,0
2005-07-01,109.49,112.41,109.44,111.8,141101,0
2005-07-05,111.8,113.4,110.42,112.95,161425,0
2005-07-06,112.95,116.39,112.57,114.23,227762,0
2005-07-07,114.33,114.4,112.57,113.4,112612,0
2005-07-08,113.4,115.4,113.03,114.56,153196,0
2005-07-11,115.24,116.61,115.16,116.39,115457,0
2005-07-12,116.45,117.13,115.78,116.15,117653,0
2005-07-13,116,116,114.46,114.85,133079,0
2005-07-14,115.24,117.13,114.92,116.69,123565,0
2005-07-15,116.69,116.69,112.88,113.4,171122,0
2005-07-18,112.95,112.95,109.82,111.95,158463,0
2005-07-19,112.41,113.4,111.8,112.8,134086,0
2005-07-20,112.8,113.48,112.49,112.65,118866,0
2005-07-21,112.71,113.25,109.61,109.67,140446,0
2005-07-22,110.42,112.12,109.82,111.19,88095,0
2005-07-25,111.66,111.8,110.95,111.12,74847,0
2005-07-26,111.87,111.87,109.49,111.04,120491,0
2005-07-27,110.74,112.25,109.44,112.18,112612,0
2005-07-28,107.22,108.75,103.65,108.52,443945,0
2005-07-29,109.13,109.13,105.54,107.29,114972,0
2005-08-01,107.61,107.61,104.33,105.54,235472,0
2005-08-02,105.54,107.42,104.86,107.39,225148,0
2005-08-03,107.39,107.39,102.42,104.18,334727,0
2005-08-04,104.18,104.18,99.89,100.73,278728,0
2005-08-05,100.73,100.81,96.9,98.443,390180,0
2005-08-08,98.29,100.57,98.079,98.827,242075,0
2005-08-09,98.827,98.827,96.162,96.162,288811,0
2005-08-10,96.162,98.75,96.162,96.459,166916,0
2005-08-11,97.677,97.677,94.938,97.14,143248,0
2005-08-12,96.392,96.756,92.419,93.333,187461,0
2005-08-15,93.176,97.245,93.111,96.162,113553,0
2005-08-16,96.296,97.14,95.002,95.307,96900,0
2005-08-17,95.307,95.307,91.977,92.272,191153,0
2005-08-18,91.977,92.031,90.44,91.448,215031,0
2005-08-19,91.492,91.81,87.012,87.224,334862,0
2005-08-22,86.926,87.915,84.552,87.462,463602,0
2005-08-23,89.292,91.588,88.753,89.602,158541,0
2005-08-24,89.602,91.448,89.434,89.512,106143,0
2005-08-25,89.672,90.44,88.215,89.213,90125,0
2005-08-26,89.292,89.602,85.554,86.393,142644,0
2005-08-29,86.393,87.767,84.781,87.012,82780,0
2005-08-30,87.012,87.767,85.918,86.926,95498,0
2005-08-31,87.07,89.364,87.07,89.292,145331,0
2005-09-01,89.213,92.336,88.215,90.44,220560,0
2005-09-02,91.448,91.957,88.983,90.502,128322,0
2005-09-06,90.44,92.272,90.052,92.031,215462,0
2005-09-07,92.641,92.641,90.203,90.502,157754,0
2005-09-08,89.742,90.97,88.912,89.434,150770,0
2005-09-09,88.983,90.052,87.767,89.602,151400,0
2005-09-12,89.292,90.502,88.595,88.753,75792,0
2005-09-13,89.124,89.883,88.303,88.374,133831,0
2005-09-14,88.445,88.753,87.767,87.852,177390,0
2005-09-15,88.524,89.213,88.303,88.682,141450,0
2005-09-16,88.682,89.292,84.173,85.095,372739,0
2005-09-19,85.02,85.401,82.732,84.552,306529,0
2005-09-20,84.781,88.524,84.781,86.614,202524,0
2005-09-21,86.028,86.317,83.798,83.863,162951,0
2005-09-22,83.18,85.554,81.804,83.261,229350,0
2005-09-23,83.343,83.343,73.565,78.991,538999,0
2005-09-26,79.14,82.732,78.991,80.286,254861,0
2005-09-27,81.048,81.895,79.054,79.287,242109,0
2005-09-28,78.217,78.597,75.324,76.618,210339,0
2005-09-29,76.618,78.991,75.17,78.217,237555,0
2005-09-30,78.138,79.744,76.928,77.767,210101,0
2005-10-03,78.372,78.597,75.56,78.217,278776,0
2005-10-04,78.217,78.217,75.17,75.479,223218,0
2005-10-05,75.406,75.782,71.498,72.806,442385,0
2005-10-06,70.974,73.638,70.974,72.729,327287,0
2005-10-07,73.485,74.03,71.893,72.501,204860,0
2005-10-10,72.501,74.03,68.151,69.448,484820,0
2005-10-11,68.837,69.299,65.176,69.061,495964,0
2005-10-12,68.375,69.448,65.248,66.472,228763,0
2005-10-13,65.631,70.217,65.398,69.216,432194,0
2005-10-14,68.911,71.745,68.681,70.662,244149,0
2005-10-17,70.586,72.658,70.372,71.433,174067,0
2005-10-18,71.433,71.956,69.448,69.987,259749,0
2005-10-19,70.217,71.356,68.681,71.192,250457,0
2005-10-20,71.192,72.658,70.662,71.129,233147,0
2005-10-21,71.129,72.416,70.217,70.586,209611,0
2005-10-24,71.583,71.745,70.127,71.433,127703,0
2005-10-25,71.498,71.956,67.696,68.837,311945,0
2005-10-26,64.481,70.974,63.874,70.974,868028,0
2005-10-27,69.678,70.217,64.799,65.248,334341,0
2005-10-28,66.321,67.383,64.864,65.248,254642,0
2005-10-31,64.956,68.762,64.956,67.696,349605,0
2005-11-01,69.061,69.904,66.541,66.777,156679,0
2005-11-02,66.777,69.828,66.244,69.216,248418,0
2005-11-03,70.586,70.974,69.216,69.525,216471,0
2005-11-04,69.605,69.605,68.681,68.911,148120,0
2005-11-07,68.607,69.299,66.934,67.764,113786,0
2005-11-08,67.467,67.532,66.541,66.699,101634,0
2005-11-09,66.777,69.143,66.088,68.069,152824,0
2005-11-10,67.696,69.747,67.16,69.216,158644,0
2005-11-11,68.681,71.956,68.681,71.433,171563,0
2005-11-14,71.045,72.416,69.605,70.284,151801,0
2005-11-15,70.127,70.284,68.151,68.531,128267,0
2005-11-16,68.3,68.531,66.398,67.005,151255,0
2005-11-17,66.849,69.143,66.777,69.061,158524,0
2005-11-18,68.762,70.755,68.681,70.662,208605,0
2005-11-21,70.755,79.364,70.586,76.699,448324,0
2005-11-22,76.471,81.048,75.095,80.968,297659,0
2005-11-23,80.9,86.614,80.504,83.945,485560,0
2005-11-25,83.945,84.254,83.034,83.261,66894,0
2005-11-28,83.18,84.705,80.598,81.895,272279,0
2005-11-29,81.96,83.18,81.739,82.423,172691,0
2005-11-30,81.739,81.96,78.845,81.203,322697,0
2005-12-01,81.203,81.739,77.844,81.651,270330,0
2005-12-02,81.651,85.02,81.651,84.874,237028,0
2005-12-05,84.935,84.935,81.895,83.717,201704,0
2005-12-06,83.717,84.705,81.96,82.269,141751,0
2005-12-07,81.739,83.116,81.651,81.895,99276,0
2005-12-08,81.114,81.504,78.372,79.054,196109,0
2005-12-09,78.9,80.659,78.753,79.984,107070,0
2005-12-12,79.209,80.822,78.991,79.287,126503,0
2005-12-13,79.589,80.822,78.449,80.132,163404,0
2005-12-14,79.526,83.945,79.287,83.489,200980,0
2005-12-15,83.034,84.705,82.423,82.643,122991,0
2005-12-16,82.959,83.562,81.358,83.408,105390,0
2005-12-19,82.643,83.18,80.598,80.659,151435,0
2005-12-20,80.752,81.114,78.217,78.597,197672,0
2005-12-21,77.844,79.209,75.56,78.845,351622,0
2005-12-22,74.785,80.132,74.03,79.744,483070,0
2005-12-23,79.364,82.643,78.883,82.57,265031,0
2005-12-27,82.488,83.116,80.968,82.423,160478,0
2005-12-28,81.504,82.341,75.849,77.309,267010,0
2005-12-29,77.542,77.542,76.086,77.224,255738,0
2005-12-30,76.159,76.544,74.866,75.56,268660,0
2006-01-03,75.62,79.364,75.406,79.287,239112,0
2006-01-04,79.054,79.744,78.372,79.054,110503,0
2006-01-05,79.054,81.358,78.597,80.659,127839,0
2006-01-06,80.968,82.188,80.659,81.804,119126,0
2006-01-09,81.431,83.945,81.114,82.269,182294,0
2006-01-10,81.895,82.341,80.598,82.269,154714,0
2006-01-11,82.423,85.63,82.423,85.172,191733,0
2006-01-12,85.401,85.477,83.18,83.945,134596,0
2006-01-13,83.717,84.108,82.806,83.562,99171,0
2006-01-17,83.261,83.408,81.651,81.804,130941,0
2006-01-18,81.114,82.423,80.659,82.423,124665,0
2006-01-19,81.651,84.552,81.651,84.484,104240,0
2006-01-20,84.484,84.705,82.341,82.423,66513,0
2006-01-23,82.034,82.732,80.209,82.643,105452,0
2006-01-24,82.806,85.401,82.806,84.629,119736,0
2006-01-25,85.02,89.672,84.781,87.852,187499,0
2006-01-26,90.582,90.582,87.767,88.912,171603,0
2006-01-27,89.072,90.44,87.767,89.292,107663,0
2006-01-30,89.672,90.44,88.833,90.052,86456,0
2006-01-31,90.82,91.492,88.303,88.374,155757,0
2006-02-01,88.145,89.99,87.852,89.832,112374,0
2006-02-02,89.832,90.679,87.985,89.292,95626,0
2006-02-03,88.912,88.912,86.232,86.926,120225,0
2006-02-06,87.012,87.689,84.401,84.705,132776,0
2006-02-07,84.705,86.164,83.18,86.028,149667,0
2006-02-08,86.232,86.758,83.489,84.018,120947,0
2006-02-09,83.562,84.552,82.806,83.945,99980,0
2006-02-10,83.945,84.173,81.739,82.806,127951,0
2006-02-13,82.423,83.408,79.526,79.899,154859,0
2006-02-14,79.984,81.651,78.597,81.651,100528,0
2006-02-15,81.804,82.123,80.442,81.651,59295,0
2006-02-16,82.423,83.261,81.512,82.423,76382,0
2006-02-17,82.341,82.423,80.752,82.341,63580,0
2006-02-21,81.96,82.806,80.9,80.968,62136,0
2006-02-22,80.752,83.261,80.598,82.806,72347,0
2006-02-23,81.048,81.431,77.07,80.132,346465,0
2006-02-24,80.286,81.114,78.69,79.442,367143,0
2006-02-27,79.287,80.132,77.923,79.14,133691,0
2006-02-28,77.844,78.534,75.479,76.005,426474,0
2006-03-01,76.005,76.471,74.474,74.94,278451,0
2006-03-02,75.027,75.027,71.356,74.408,273707,0
2006-03-03,73.794,73.794,71.356,71.745,150848,0
2006-03-06,71.192,74.718,71.045,71.745,237813,0
2006-03-07,71.745,71.956,69.061,69.747,302677,0
2006-03-08,69.605,69.904,68.3,68.375,201948,0
2006-03-09,68.607,69.605,68.375,68.681,213053,0
2006-03-10,68.681,70.522,68.3,69.678,129774,0
2006-03-13,69.987,70.974,68.681,69.747,142068,0
2006-03-14,70.127,72.416,70.127,71.893,139929,0
2006-03-15,71.893,72.198,71.284,71.498,131086,0
2006-03-16,72.114,75.7,71.66,72.574,151988,0
2006-03-17,72.574,73.638,71.745,72.806,92873,0
2006-03-20,72.806,72.806,70.755,71.045,76523,0
2006-03-21,70.522,71.045,68.911,69.747,109169,0
2006-03-22,69.605,71.045,69.525,70.904,94543,0
2006-03-23,70.755,71.745,70.265,71.284,109208,0
2006-03-24,71.129,72.114,70.974,71.498,81204,0
2006-03-27,71.192,72.877,71.192,72.501,83078,0
2006-03-28,72.346,73.565,72.114,73.329,179490,0
2006-03-29,72.501,73.794,71.129,71.129,154348,0
2006-03-30,71.192,71.893,69.448,70.662,158067,0
2006-03-31,70.586,71.745,70.06,71.583,111474,0
2006-04-03,71.498,72.036,69.828,69.904,88947,0
2006-04-04,69.987,70.586,69.319,70.522,80170,0
2006-04-05,70.217,71.129,69.605,69.828,81520,0
2006-04-06,69.448,70.217,69.061,69.216,147034,0
2006-04-07,69.299,69.828,69.061,69.216,103756,0
2006-04-10,69.216,69.904,68.3,69.448,98216,0
2006-04-11,69.448,69.904,68.002,68.069,61888,0
2006-04-12,67.86,68.911,66.398,68.762,77891,0
2006-04-13,68.531,68.993,67.532,67.906,92068,0
2006-04-17,67.532,68.458,67.383,68.375,73173,0
2006-04-18,68.375,71.893,68.151,71.284,324142,0
2006-04-19,71.356,72.346,70.217,70.586,133443,0
2006-04-20,70.217,71.433,69.828,71.356,78229,0
2006-04-21,71.192,71.745,70.586,71.356,55152,0
2006-04-24,71.433,72.036,70.284,71.356,61703,0
2006-04-25,71.356,71.433,68.993,69.904,153244,0
2006-04-26,69.678,71.433,69.374,71.192,136971,0
2006-04-27,73.274,79.744,73.274,78.991,666681,0
2006-04-28,81.651,86.536,80.504,82.488,548880,0
2006-05-01,83.717,83.717,79.838,81.651,230126,0
2006-05-02,81.651,82.269,80.659,81.96,209814,0
2006-05-03,81.96,82.188,80.132,80.598,244059,0
2006-05-04,80.598,81.114,79.899,80.504,120365,0
2006-05-05,80.9,82.123,80.356,81.276,138439,0
2006-05-08,81.048,82.878,80.356,82.423,165564,0
2006-05-09,82.123,84.173,81.895,84.108,185660,0
2006-05-10,84.173,85.095,83.18,84.319,82603,0
2006-05-11,83.945,85.095,80.209,80.356,186213,0
2006-05-12,79.682,80.132,77.309,78.069,132021,0
2006-05-15,78.069,78.138,76.544,77.767,100346,0
2006-05-16,77.767,79.589,77.612,79.287,139843,0
2006-05-17,78.597,78.597,74.785,76.005,147412,0
2006-05-18,75.782,76.928,75.17,75.406,143768,0
2006-05-19,76.314,76.314,73.941,75.782,115404,0
2006-05-22,74.474,74.94,73.032,74.178,96970,0
2006-05-23,74.26,76.005,73.274,73.565,112322,0
2006-05-24,73.109,75.095,72.574,74.327,137639,0
2006-05-25,74.785,83.034,74.785,83.034,304542,0
2006-05-26,83.034,85.095,81.358,83.261,308518,0
2006-05-30,82.123,83.034,81.048,81.586,135912,0
2006-05-31,81.804,82.034,80.055,80.209,139206,0
2006-06-01,81.586,83.562,80.728,83.562,194782,0
2006-06-02,84.935,85.095,82.034,82.732,108497,0
2006-06-05,81.895,84.401,80.822,81.358,130625,0
2006-06-06,82.034,83.146,77.844,78.309,117982,0
2006-06-07,78.138,80.504,77.309,79.744,113080,0
2006-06-08,78.753,78.991,74.866,78.449,223453,0
2006-06-09,78.534,80.598,77.992,80.442,92775,0
2006-06-12,80.055,80.209,76.774,76.928,65120,0
2006-06-13,76.314,76.699,74.94,75.56,133708,0
2006-06-14,76.234,76.314,74.327,74.644,137900,0
2006-06-15,75.406,78.372,75.406,78.309,127367,0
2006-06-16,77.844,77.844,76.618,77.154,78951,0
2006-06-19,77.154,77.923,74.94,75.25,98432,0
2006-06-20,77.154,77.923,75.324,77.379,158115,0
2006-06-21,77.154,79.838,77.154,79.442,87077,0
2006-06-22,79.682,79.838,76.005,76.005,166348,0
2006-06-23,80.9,89.292,80.9,84.108,838416,0
2006-06-26,84.173,88.303,83.562,87.915,284460,0
2006-06-27,87.148,92.105,86.232,89.213,395973,0
2006-06-28,87.985,90.44,87.012,90.44,240145,0
2006-06-29,90.892,91.191,87.224,89.99,261988,0
2006-06-30,90.052,90.052,83.717,83.717,952456,0
2006-07-03,84.401,86.926,84.018,86.926,171853,0
2006-07-05,85.477,86.317,84.484,84.552,146879,0
2006-07-06,84.552,85.401,82.488,83.562,171131,0
2006-07-07,82.341,85.095,81.895,82.806,155812,0
2006-07-10,82.643,83.798,81.203,82.123,85487,0
2006-07-11,82.341,82.341,79.364,81.651,136501,0
2006-07-12,81.203,82.034,79.442,81.048,218972,0
2006-07-13,80.286,80.356,76.086,76.396,306934,0
2006-07-14,76.005,76.314,74.03,75.324,189201,0
2006-07-17,75.095,76.928,74.474,75.7,253852,0
2006-07-18,76.159,76.699,74.644,75.324,128051,0
2006-07-19,75.324,77.992,75.095,76.471,181274,0
2006-07-20,76.854,77.844,73.794,74.03,129747,0
2006-07-21,74.03,74.408,71.356,72.729,195112,0
2006-07-24,73.941,75.479,73.189,75.479,136662,0
2006-07-25,76.234,76.699,75.25,75.849,173633,0
2006-07-26,75.25,75.324,71.356,73.638,298196,0
2006-07-27,73.565,74.644,70.974,72.275,154584,0
2006-07-28,71.66,73.032,67.16,70.974,400708,0
2006-07-31,70.974,70.974,68.911,70.06,191368,0
2006-08-01,69.374,69.828,68.3,69.678,294635,0
2006-08-02,69.678,70.284,68.681,69.448,147613,0
2006-08-03,68.762,70.819,68.069,70.586,170028,0
2006-08-04,71.356,72.877,69.987,70.755,159485,0
2006-08-07,70.217,70.437,68.681,68.993,112272,0
2006-08-08,69.374,69.747,68.226,68.3,201441,0
2006-08-09,69.216,69.605,67.233,67.233,151711,0
2006-08-10,66.398,68.151,65.867,68.002,285420,0
2006-08-11,67.615,67.86,66.321,66.622,140049,0
2006-08-14,67.532,69.747,67.083,67.906,144743,0
2006-08-15,69.605,71.498,68.837,70.284,132308,0
2006-08-16,69.448,71.129,68.911,69.374,257722,0
2006-08-17,69.216,69.747,68.911,69.061,117572,0
2006-08-18,69.299,69.747,68.762,69.678,139387,0
2006-08-21,69.747,69.747,68.531,68.607,91182,0
2006-08-22,68.607,68.762,67.233,67.532,138846,0
2006-08-23,67.532,68.002,65.936,66.016,133930,0
2006-08-24,66.244,66.398,64.257,64.864,172220,0
2006-08-25,64.864,65.248,63.038,63.497,139555,0
2006-08-28,63.038,63.572,61.356,63.271,152198,0
2006-08-29,63.271,64.331,61.74,64.185,155344,0
2006-08-30,64.105,64.257,63.112,63.341,114078,0
2006-08-31,63.341,63.341,62.421,62.957,166051,0
2006-09-01,62.736,62.957,61.74,62.049,130155,0
2006-09-05,62.049,62.654,61.666,62.049,137260,0
2006-09-06,61.435,61.508,60.523,60.523,159104,0
2006-09-07,60.37,60.822,58.762,59.53,178996,0
2006-09-08,59.53,61.435,59.53,61.284,115220,0
2006-09-11,60.523,62.049,60.37,61.897,99221,0
2006-09-12,62.201,65.781,62.201,64.714,226937,0
2006-09-13,64.714,67.906,64.03,67.233,365114,0
2006-09-14,67.16,67.16,64.864,65.398,183945,0
2006-09-15,65.867,67.16,65.248,67.16,222344,0
2006-09-18,66.622,66.699,63.341,64.331,113986,0
2006-09-19,63.798,64.864,62.881,64.257,109451,0
2006-09-20,64.257,65.176,63.947,64.257,85345,0
2006-09-21,63.874,64.481,62.201,63.112,147808,0
2006-09-22,62.354,62.813,61.131,62.049,111061,0
2006-09-25,62.117,62.497,59.987,61.666,138846,0
2006-09-26,61.435,63.497,61.131,63.421,160671,0
2006-09-27,62.957,63.497,62.049,62.881,97533,0
2006-09-28,62.736,62.881,61.666,62.201,112322,0
2006-09-29,61.897,62.117,61.131,61.284,95211,0
2006-10-02,61.284,61.284,59.53,60.289,144502,0
2006-10-03,59.679,61.508,59.53,61.356,107513,0
2006-10-04,61.052,63.722,60.441,63.421,177121,0
2006-10-05,63.874,64.105,61.818,62.881,80131,0
2006-10-06,62.586,64.185,61.818,63.874,112166,0
2006-10-09,63.112,65.482,63.038,64.481,124274,0
2006-10-10,63.874,64.105,61.818,62.736,156006,0
2006-10-11,60.441,63.722,60.441,61.897,202426,0
2006-10-12,61.897,62.654,60.9,61.74,173040,0
2006-10-13,60.978,63.189,60.978,63.038,91439,0
2006-10-16,62.049,63.497,62.049,63.112,89367,0
2006-10-17,62.497,63.038,61.581,61.581,119674,0
2006-10-18,61.581,62.813,61.581,62.654,108326,0
2006-10-19,62.421,63.112,60.978,61.205,186513,0
2006-10-20,61.205,61.205,59.905,60.289,100924,0
2006-10-23,59.834,59.834,56.399,57.237,370447,0
2006-10-24,57.237,58.686,56.782,58.304,191035,0
2006-10-25,58.075,60.748,58.075,60.289,162006,0
2006-10-26,59.53,60.289,58.457,60.289,107960,0
2006-10-27,59.605,60.289,57.843,58.229,100765,0
2006-10-30,57.694,59.146,57.387,59.071,120858,0
2006-10-31,59.146,59.299,57.621,58.229,83036,0
2006-11-01,58.002,58.377,56.47,56.47,109297,0
2006-11-02,54.184,61.435,54.184,60.9,422887,0
2006-11-03,60.9,61.356,57.923,59.146,324990,0
2006-11-06,58.84,59.605,58.229,58.304,128455,0
2006-11-07,57.774,58.155,56.547,56.858,153286,0
2006-11-08,55.864,56.47,55.251,55.557,199699,0
2006-11-09,55.096,55.251,53.04,53.575,262695,0
2006-11-10,53.422,55.096,53.422,54.718,312071,0
2006-11-13,54.336,56.323,54.261,55.557,275881,0
2006-11-14,55.557,56.092,54.644,55.941,151738,0
2006-11-15,55.633,55.941,54.567,55.483,201202,0
2006-11-16,55.709,56.168,54.948,55.709,161060,0
2006-11-17,55.483,56.014,54.948,55.025,179732,0
2006-11-20,54.718,55.33,54.261,55.096,155344,0
2006-11-21,54.261,56.245,54.184,56.245,196356,0
2006-11-22,56.399,57.319,55.941,57.158,207665,0
2006-11-24,56.858,57.54,56.626,57.387,46722,0
2006-11-27,57.005,57.005,54.948,55.407,228538,0
2006-11-28,55.33,56.782,54.871,56.245,144440,0
2006-11-29,56.168,59.216,56.092,58.533,504801,0
2006-11-30,58.533,59.987,58.008,59.752,279368,0
2006-12-01,59.369,60.596,58.377,59.451,237804,0
2006-12-04,59.752,60.9,59.605,60.596,213669,0
2006-12-05,60.596,61.052,60.289,60.822,215786,0
2006-12-06,60.289,60.596,59.605,59.987,138175,0
2006-12-07,59.752,60.05,58.533,59.369,166250,0
2006-12-08,58.993,59.369,57.621,58.002,191023,0
2006-12-11,58.002,58.242,57.387,57.694,222469,0
2006-12-12,57.621,57.923,56.93,57.621,168296,0
2006-12-13,57.621,58.075,56.547,56.702,149168,0
2006-12-14,57.158,58.075,56.626,57.621,204280,0
2006-12-15,57.694,59.834,57.621,57.621,358376,0
2006-12-18,57.621,58.155,56.323,56.47,829846,0
2006-12-19,56.399,57.319,55.709,56.858,204860,0
2006-12-20,56.858,59.987,56.858,59.987,590265,0
2006-12-21,60.289,63.421,60.289,61.965,483808,0
2006-12-22,61.74,62.586,60.9,61.356,179086,0
2006-12-26,61.052,62.586,60.9,61.897,138619,0
2006-12-27,61.508,62.201,61.131,62.049,168345,0
2006-12-28,61.581,62.201,61.205,62.049,229874,0
2006-12-29,61.74,61.818,60.37,61.052,221161,0
2007-01-03,61.052,62.497,60.748,61.897,212515,0
2007-01-04,61.965,62.201,60.748,62.201,203012,0
2007-01-05,61.666,61.666,60.523,61.052,240931,0
2007-01-08,60.748,61.74,59.679,60.978,172666,0
2007-01-09,61.052,61.666,60.822,61.666,147309,0
2007-01-10,61.205,63.874,60.978,63.874,142817,0
2007-01-11,63.874,64.03,62.654,62.957,117254,0
2007-01-12,63.341,63.646,62.654,63.112,73089,0
2007-01-16,63.189,63.271,61.581,62.117,164487,0
2007-01-17,61.666,62.049,60.822,61.205,106160,0
2007-01-18,61.052,61.284,60.135,60.441,157608,0
2007-01-19,60.523,61.666,59.834,61.435,123084,0
2007-01-22,61.205,61.435,60.668,61.131,125035,0
2007-01-23,60.9,60.9,58.993,59.369,161643,0
2007-01-24,59.369,60.441,59.299,60.441,78793,0
2007-01-25,60.289,60.9,58.377,58.686,144320,0
2007-01-26,58.686,58.993,56.47,58.84,156717,0
2007-01-29,58.533,59.605,56.47,58.075,131860,0
2007-01-30,58.155,59.071,57.621,58.686,82235,0
2007-01-31,58.686,60.596,58.457,59.987,141609,0
2007-02-01,60.289,60.748,58.686,59.679,83613,0
2007-02-02,59.679,59.905,58.61,59.605,108995,0
2007-02-05,59.369,60.135,58.911,59.216,103607,0
2007-02-06,59.299,60.596,58.993,59.53,145314,0
2007-02-07,59.679,62.497,59.53,61.666,141556,0
2007-02-08,59.146,59.671,57.158,58.304,363506,0
2007-02-09,58.155,58.84,54.644,56.014,309503,0
2007-02-12,55.709,55.941,54.644,55.709,253175,0
2007-02-13,56.092,57.005,55.483,55.709,203517,0
2007-02-14,55.33,56.092,54.644,55.251,202477,0
2007-02-15,55.025,56.092,54.796,55.251,218817,0
2007-02-16,55.864,55.864,53.804,54.107,318288,0
2007-02-20,53.649,54.718,53.04,53.88,298657,0
2007-02-21,53.192,53.266,51.437,52.734,383078,0
2007-02-22,57.237,60.289,56.47,57.923,692191,0
2007-02-23,57.923,58.002,55.483,55.557,305863,0
2007-02-26,55.33,55.709,53.804,54.567,232611,0
2007-02-27,53.575,54.03,50.446,51.818,269429,0
2007-02-28,51.742,53.04,50.979,51.742,289404,0
2007-03-01,50.901,53.422,49.683,51.971,240746,0
2007-03-02,51.971,51.971,49.683,49.758,194142,0
2007-03-05,48.614,49.224,44.873,45.637,434507,0
2007-03-06,46.171,53.04,45.714,46.858,428944,0
2007-03-07,46.935,51.131,46.551,47.011,480752,0
2007-03-08,47.315,48.384,45.864,46.248,348210,0
2007-03-09,46.551,47.011,44.264,45.18,273495,0
2007-03-12,44.264,44.264,41.057,42.28,840486,0
2007-03-13,41.896,42.127,34.341,35.41,1377788,0
2007-03-14,37.853,38.692,36.327,37.929,929327,0
2007-03-15,38.463,41.592,38.463,40.905,1260434,0
2007-03-16,41.668,44.646,38.385,39.227,1607679,0
2007-03-19,40.448,40.676,39,39.762,398755,0
2007-03-20,40.676,42.737,39.989,41.363,464244,0
2007-03-21,42.127,45.18,41.515,44.264,673651,0
2007-03-22,45.103,45.409,43.118,44.873,606145,0
2007-03-23,44.873,45.026,42.812,42.812,546142,0
2007-03-26,43.5,43.5,40.753,41.896,667808,0
2007-03-27,41.896,42.508,40.981,41.363,304261,0
2007-03-28,41.212,42.966,41.212,42.127,487921,0
2007-03-29,42.355,42.889,41.439,42.051,543192,0
2007-03-30,42.202,42.737,41.668,42.127,254600,0
2007-04-02,42.127,42.66,41.363,42.202,209995,0
2007-04-03,42.508,43.118,41.975,42.508,320552,0
2007-04-04,42.432,42.582,41.744,42.051,149341,0
2007-04-05,41.975,43.118,41.896,42.966,228816,0
2007-04-09,42.966,43.118,41.975,42.051,254662,0
2007-04-10,42.737,44.567,42.28,42.508,510621,0
2007-04-11,42.582,43.118,41.814,41.896,462932,0
2007-04-12,41.744,43.729,41.439,43.729,260302,0
2007-04-13,42.737,43.805,40.448,43.5,253829,0
2007-04-16,44.264,45.409,44.109,45.026,173596,0
2007-04-17,44.949,45.788,44.264,45.256,174855,0
2007-04-18,44.798,45.485,44.264,45.18,126516,0
2007-04-19,44.798,45.56,44.264,45.485,115638,0
2007-04-20,46.322,46.935,45.941,46.704,222394,0
2007-04-23,50.597,50.597,46.322,46.63,223573,0
2007-04-24,46.63,46.935,46.019,46.322,150952,0
2007-04-25,47.011,47.011,44.109,44.873,361842,0
2007-04-26,42.66,45.409,41.975,45.256,451437,0
2007-04-27,45.18,45.256,43.5,44.109,543019,0
2007-04-30,44.949,44.949,42.202,42.355,339409,0
2007-05-01,42.127,42.812,41.057,42.582,242433,0
2007-05-02,42.355,42.81,41.82,42.202,292612,0
2007-05-03,42.127,42.355,41.82,42.28,220333,0
2007-05-04,42.28,42.432,41.896,42.202,188637,0
2007-05-07,42.127,43.425,42.051,42.582,155457,0
2007-05-08,42.582,43.5,41.975,43.425,205860,0
2007-05-09,43.425,44.798,42.737,44.034,162468,0
2007-05-10,43.881,44.034,42.355,42.966,177750,0
2007-05-11,43.118,44.264,43.118,44.188,129502,0
2007-05-14,44.188,44.492,43.118,43.348,139038,0
2007-05-15,43.042,43.425,41.975,41.975,340879,0
2007-05-16,42.051,43.348,42.051,42.889,199198,0
2007-05-17,42.582,42.775,41.975,42.432,119995,0
2007-05-18,42.508,43.195,42.202,42.355,190303,0
2007-05-21,42.28,43.577,42.28,43.5,156218,0
2007-05-22,43.881,46.248,43.881,45.56,260701,0
2007-05-23,45.788,48.918,45.256,47.772,375260,0
2007-05-24,47.62,48.232,46.171,48.155,364502,0
2007-05-25,48.232,48.995,47.698,48.842,337661,0
2007-05-29,48.842,49.758,47.163,48.308,327324,0
2007-05-30,46.78,48.308,46.551,48.155,469985,0
2007-05-31,48.842,49.147,47.315,47.85,294517,0
2007-06-01,48.155,49.605,47.698,48.232,519441,0
2007-06-04,48.308,49.299,47.62,49.224,341605,0
2007-06-05,48.842,48.918,47.62,47.698,352688,0
2007-06-06,47.62,47.698,46.401,47.698,228668,0
2007-06-07,47.392,50.901,47.163,48.918,835488,0
2007-06-08,48.842,49.758,48.078,49.605,301446,0
2007-06-11,49.529,49.605,47.772,47.927,255340,0
2007-06-12,48.078,48.078,46.248,46.322,296326,0
2007-06-13,46.478,47.392,45.941,47.085,262230,0
2007-06-14,47.163,48.842,47.011,47.927,330679,0
2007-06-15,49.605,49.605,47.927,48.918,410541,0
2007-06-18,48.918,49.529,48.614,48.918,168207,0
2007-06-19,48.765,48.918,47.163,48.002,162521,0
2007-06-20,48.384,48.384,46.095,46.171,233737,0
2007-06-21,46.171,46.401,43.881,45.941,229526,0
2007-06-22,45.788,45.788,43.729,44.109,459013,0
2007-06-25,44.034,44.415,42.355,43.577,557266,0
2007-06-26,43.881,44.338,41.668,42.051,370464,0
2007-06-27,41.515,42.127,41.057,42.051,259210,0
2007-06-28,41.975,43.042,41.212,42.737,154315,0
2007-06-29,42.889,44.034,41.363,41.668,241826,0
2007-07-02,41.975,42.202,40.598,41.212,226141,0
2007-07-03,42.202,42.508,41.363,41.975,93731,0
2007-07-05,41.975,42.202,40.066,40.981,285161,0
2007-07-06,40.905,41.439,40.296,41.133,191481,0
2007-07-09,41.133,41.744,40.981,41.287,130495,0
2007-07-10,40.905,41.212,39.379,39.762,215945,0
2007-07-11,39.684,39.837,38.385,38.844,286852,0
2007-07-12,39,39.379,37.929,39.074,320880,0
2007-07-13,39,39.684,38.769,39.455,177324,0
2007-07-16,39.379,40.448,38.844,39.762,227334,0
2007-07-17,39.762,40.217,38.844,39.074,123725,0
2007-07-18,38.844,39,37.7,38.92,275791,0
2007-07-19,39.149,39.533,38.692,38.844,132988,0
2007-07-20,38.769,38.92,36.784,38.082,324979,0
2007-07-23,37.7,38.385,37.165,37.7,281999,0
2007-07-24,37.089,37.622,35.334,35.41,428815,0
2007-07-25,36.631,37.548,35.945,37.394,334422,0
2007-07-26,38.54,42.66,38.463,41.975,750268,0
2007-07-27,40.448,42.66,40.448,40.828,367257,0
2007-07-30,40.676,42.355,39.149,39.913,304734,0
2007-07-31,40.448,41.896,37.394,37.548,307209,0
2007-08-01,37.394,37.394,33.425,34.951,823511,0
2007-08-02,35.105,38.082,34.801,36.327,479049,0
2007-08-03,36.172,36.707,32.739,33.731,512652,0
2007-08-06,32.816,35.334,30.907,35.257,652568,0
2007-08-07,34.724,37.929,33.885,36.861,438576,0
2007-08-08,37.015,38.005,35.945,37.319,464071,0
2007-08-09,37.015,38.92,35.487,37.853,572734,0
2007-08-10,36.402,38.234,35.181,36.631,632580,0
2007-08-13,36.25,37.929,33.197,33.197,502428,0
2007-08-14,33.274,34.724,32.663,33.12,362697,0
2007-08-15,33.653,35.41,32.434,33.046,397319,0
2007-08-16,32.434,34.037,29.078,33.58,468513,0
2007-08-17,35.334,37.645,32.663,34.801,433277,0
2007-08-20,34.724,35.334,33.502,34.341,215379,0
2007-08-21,34.113,34.876,33.351,33.58,312412,0
2007-08-22,33.96,35.867,33.885,35.029,319880,0
2007-08-23,35.334,35.487,33.58,33.58,327654,0
2007-08-24,33.58,35.9,33.197,35.639,196341,0
2007-08-27,35.487,35.716,34.494,34.494,167702,0
2007-08-28,34.189,35.181,33.58,33.58,221474,0
2007-08-29,33.809,35.334,33.58,34.801,223498,0
2007-08-30,34.341,34.724,33.809,34.418,325229,0
2007-08-31,35.257,36.631,34.648,35.793,273979,0
2007-09-04,35.487,37.015,35.41,36.707,267021,0
2007-09-05,36.402,36.48,35.029,35.257,122072,0
2007-09-06,35.334,35.867,34.341,35.334,128253,0
2007-09-07,34.113,35.867,33.58,35.029,222142,0
2007-09-10,35.181,35.716,34.037,34.876,147148,0
2007-09-11,35.029,36.172,34.724,35.793,124194,0
2007-09-12,35.716,37.319,35.029,36.936,286273,0
2007-09-13,37.394,37.394,35.945,37.089,203770,0
2007-09-14,36.556,37.622,36.327,37.243,114240,0
2007-09-17,37.089,37.243,35.945,36.631,430908,0
2007-09-18,36.631,39.533,36.327,39.379,446136,0
2007-09-19,40.142,40.828,38.692,39.684,275383,0
2007-09-20,39.762,39.762,37.471,38.234,142591,0
2007-09-21,38.615,38.769,37.548,38.158,201428,0
2007-09-24,38.082,38.463,37.243,37.394,92892,0
2007-09-25,37.319,37.319,36.25,36.402,158605,0
2007-09-26,36.556,37.548,36.25,36.631,243781,0
2007-09-27,36.707,37.089,36.172,36.402,151125,0
2007-09-28,36.25,36.402,34.951,35.181,197310,0
2007-10-01,34.876,36.936,34.876,36.936,216011,0
2007-10-02,36.631,37.394,36.559,37.089,129487,0
2007-10-03,37.165,37.243,35.716,35.867,169127,0
2007-10-04,36.021,36.707,35.564,36.402,134596,0
2007-10-05,36.936,37.165,36.556,36.784,152341,0
2007-10-08,36.556,36.784,36.021,36.172,127548,0
2007-10-09,36.098,36.707,35.181,36.707,252594,0
2007-10-10,36.556,37.319,36.098,36.631,144502,0
2007-10-11,36.707,37.015,35.867,36.021,144270,0
2007-10-12,35.945,36.784,35.487,36.556,124614,0
2007-10-15,36.25,36.556,34.648,34.951,227699,0
2007-10-16,34.801,35.867,34.494,35.41,171357,0
2007-10-17,35.867,36.021,34.494,35.029,260996,0
2007-10-18,34.724,35.029,33.809,34.648,485405,0
2007-10-19,34.648,34.951,32.816,32.816,254259,0
2007-10-22,32.282,34.801,32.053,34.418,234885,0
2007-10-23,34.724,35.257,33.809,34.189,198908,0
2007-10-24,34.113,34.571,32.282,32.511,415042,0
2007-10-25,31.671,33.58,31.059,31.441,535212,0
2007-10-26,31.938,33.046,30.907,32.893,402158,0
2007-10-29,32.967,33.12,32.053,32.205,285740,0
2007-10-30,31.822,32.739,31.367,31.518,153855,0
2007-10-31,31.671,33.502,31.596,32.816,207688,0
2007-11-01,32.359,32.359,30.298,30.298,263591,0
2007-11-02,30.602,31.29,29.078,29.611,266417,0
2007-11-05,27.855,30.907,27.855,30.679,245281,0
2007-11-06,30.527,31.367,29.764,30.984,177843,0
2007-11-07,30.527,30.907,28.695,28.695,177390,0
2007-11-08,29,29.228,26.481,29,256783,0
2007-11-09,28.542,28.542,27.092,27.778,369699,0
2007-11-12,27.855,29.382,27.473,28.086,389384,0
2007-11-13,28.314,29.685,28.314,29.382,236504,0
2007-11-14,29.534,29.685,28.314,28.542,131229,0
2007-11-15,28.466,28.619,26.939,27.321,168096,0
2007-11-16,27.397,27.702,25.565,25.718,216485,0
2007-11-19,25.489,25.489,23.047,23.582,271867,0
2007-11-20,23.2,24.116,20.833,22.361,469359,0
2007-11-21,21.215,23.2,19.612,22.59,539245,0
2007-11-23,22.361,23.2,22.361,22.896,92956,0
2007-11-26,22.59,23.047,19.995,20.833,325072,0
2007-11-27,21.292,22.437,19.844,21.52,425161,0
2007-11-28,21.752,23.2,21.215,22.054,311828,0
2007-11-29,21.978,22.132,20.223,21.215,286031,0
2007-11-30,21.445,22.82,21.139,22.82,422776,0
2007-12-03,22.59,22.741,19.765,20.987,297200,0
2007-12-04,20.758,21.369,19.002,20.912,340466,0
2007-12-05,20.912,21.752,20.375,20.987,183342,0
2007-12-06,20.987,21.674,20.987,21.52,236397,0
2007-12-07,21.826,23.429,21.369,22.512,239417,0
2007-12-10,22.59,22.896,21.978,22.512,193150,0
2007-12-11,22.59,22.896,20.912,20.987,223346,0
2007-12-12,21.52,22.283,20.528,21.292,217860,0
2007-12-13,21.063,22.208,20.604,22.208,153392,0
2007-12-14,21.445,22.512,20.452,20.758,246695,0
2007-12-17,20.604,21.52,19.92,20.375,202751,0
2007-12-18,20.604,22.512,20.375,21.978,272125,0
2007-12-19,21.292,23.047,21.215,22.59,149866,0
2007-12-20,22.741,24.345,21.445,22.59,267332,0
2007-12-21,22.972,25.718,22.972,25.184,652409,0
2007-12-24,24.954,26.635,24.803,26.635,121095,0
2007-12-26,26.176,27.397,24.193,24.193,257381,0
2007-12-27,24.497,25.032,23.582,24.038,292272,0
2007-12-28,24.116,24.497,23.124,23.2,302474,0
2007-12-31,23.047,24.497,21.903,23.963,440191,0
2008-01-02,23.734,24.572,22.741,23.81,280423,0
2008-01-03,23.81,25.643,23.81,24.421,351145,0
2008-01-04,24.038,24.193,22.741,23.124,218874,0
2008-01-07,23.2,24.954,22.82,24.725,237354,0
2008-01-08,24.803,25.793,23.582,23.657,254202,0
2008-01-09,23.582,24.193,22.132,23.81,349821,0
2008-01-10,23.505,27.321,23.277,26.176,236268,0
2008-01-11,26.024,27.092,24.193,25.184,196516,0
2008-01-14,24.193,24.803,22.896,23.505,207664,0
2008-01-15,23.124,23.734,22.437,23.124,168237,0
2008-01-16,23.124,26.101,23.124,25.184,202439,0
2008-01-17,24.572,25.565,23.734,24.497,167093,0
2008-01-18,23.81,25.109,22.972,24.038,244081,0
2008-01-22,23.277,25.184,22.437,24.88,246327,0
2008-01-23,24.345,25.718,23.161,24.345,488147,0
2008-01-24,24.421,24.803,23.353,24.193,216163,0
2008-01-25,24.497,25.032,23.353,23.81,163436,0
2008-01-28,23.353,25.336,23.2,25.336,180265,0
2008-01-29,25.414,26.329,24.038,26.251,172290,0
2008-01-30,26.024,28.086,24.725,25.109,239159,0
2008-01-31,24.345,26.176,24.345,24.652,185099,0
2008-02-01,24.803,27.168,24.497,26.329,278244,0
2008-02-04,26.329,26.939,25.414,25.718,167204,0
2008-02-05,25.184,27.168,25.184,25.184,192912,0
2008-02-06,25.489,26.481,24.193,24.345,123727,0
2008-02-07,24.421,25.184,23.429,24.572,137242,0
2008-02-08,24.572,25.336,23.505,23.505,128443,0
2008-02-11,23.582,24.421,23.2,23.582,170796,0
2008-02-12,23.657,24.803,23.124,23.505,175733,0
2008-02-13,23.657,24.193,23.2,23.734,121155,0
2008-02-14,23.582,23.888,22.896,23.124,161725,0
2008-02-15,23.124,23.429,22.283,23.047,115557,0
2008-02-19,22.82,23.582,22.054,22.208,152845,0
2008-02-20,21.752,22.741,21.063,22.666,166149,0
2008-02-21,22.666,23.047,21.369,21.369,133636,0
2008-02-22,22.59,22.59,19.92,20.987,168676,0
2008-02-25,20.987,21.903,20.301,21.369,192417,0
2008-02-26,21.215,22.283,20.528,21.52,161460,0
2008-02-27,21.52,22.972,20.987,22.361,113207,0
2008-02-28,22.054,22.59,20.604,20.604,112353,0
2008-02-29,20.375,20.604,18.7,19.002,219217,0
2008-03-03,18.7,18.849,17.399,18.163,164642,0
2008-03-04,18.01,19.765,18.01,18.391,154774,0
2008-03-05,18.773,18.926,17.324,17.477,166191,0
2008-03-06,17.17,17.249,14.958,14.958,255591,0
2008-03-07,14.423,16.026,13.966,14.5,235284,0
2008-03-10,14.5,15.263,13.432,13.509,167530,0
2008-03-11,13.89,15.338,13.049,15.338,286376,0
2008-03-12,15.338,16.789,14.88,15.567,167764,0
2008-03-13,15.492,15.492,14.575,14.73,212366,0
2008-03-14,14.804,14.804,13.432,13.432,211946,0
2008-03-17,13.125,14.118,12.287,13.125,166176,0
2008-03-18,13.355,14.423,13.125,14.347,273128,0
2008-03-19,14.5,14.804,11.754,11.982,232679,0
2008-03-20,13.89,15.567,13.049,15.263,478642,0
2008-03-24,15.492,16.407,15.239,15.873,239954,0
2008-03-25,15.797,16.026,14.652,15.492,163692,0
2008-03-26,15.263,16.103,14.347,14.804,195311,0
2008-03-27,14.88,15.11,13.203,13.279,227052,0
2008-03-28,13.279,13.585,12.82,12.973,229472,0
2008-03-31,13.049,13.66,12.592,12.973,207395,0
2008-04-01,13.125,13.509,12.592,12.973,303789,0
2008-04-02,12.898,14.272,12.592,13.966,161437,0
2008-04-03,13.738,14.347,13.279,13.966,126929,0
2008-04-04,13.89,14.194,13.738,13.738,123894,0
2008-04-07,13.813,13.813,12.82,13.355,157209,0
2008-04-08,13.279,13.355,12.668,12.82,80682,0
2008-04-09,12.898,13.279,11.982,12.057,82066,0
2008-04-10,11.982,12.517,11.677,12.057,104233,0
2008-04-11,11.905,11.905,11.066,11.218,172115,0
2008-04-14,11.142,12.973,10.989,12.517,213081,0
2008-04-15,12.517,13.279,12.211,13.203,103543,0
2008-04-16,13.355,13.738,12.44,13.66,176502,0
2008-04-17,13.66,13.66,12.363,12.44,113669,0
2008-04-18,12.745,13.279,12.134,12.898,328587,0
2008-04-21,12.668,13.203,12.134,12.668,88062,0
2008-04-22,12.211,12.517,11.066,11.066,186133,0
2008-04-23,11.295,14.194,11.218,12.517,408188,0
2008-04-24,13.355,14.88,12.592,14.194,338840,0
2008-04-25,14.423,19.384,14.347,18.7,299547,0
2008-04-28,19.46,19.995,18.239,18.316,266145,0
2008-04-29,18.545,19.612,18.239,18.773,163841,0
2008-04-30,18.773,19.765,18.239,19.002,109439,0
2008-05-01,18.926,21.445,18.7,21.063,200846,0
2008-05-02,21.445,21.445,17.629,18.01,198242,0
2008-05-05,17.705,18.849,17.324,17.705,118796,0
2008-05-06,17.858,18.316,16.486,16.561,114011,0
2008-05-07,16.943,16.943,15.338,16.486,198733,0
2008-05-08,16.561,17.858,15.722,16.486,110813,0
2008-05-09,16.486,16.866,16.103,16.255,69857,0
2008-05-12,16.332,17.781,16.332,17.705,97355,0
2008-05-13,17.629,17.934,16.789,17.17,118870,0
2008-05-14,17.17,17.629,16.486,16.638,65049,0
2008-05-15,16.177,17.629,16.103,17.477,44699,0
2008-05-16,17.553,18.087,16.332,16.638,92043,0
2008-05-19,16.561,17.385,16.177,17.17,108402,0
2008-05-20,17.018,17.17,16.561,16.866,68856,0
2008-05-21,17.093,17.093,14.118,15.263,150469,0
2008-05-22,15.263,16.789,15.035,15.567,140548,0
2008-05-23,15.263,15.567,15.11,15.263,63896,0
2008-05-27,15.263,16.026,14.804,14.804,246695,0
2008-05-28,15.11,15.263,14.272,14.423,148191,0
2008-05-29,14.423,16.332,13.966,14.652,166065,0
2008-05-30,14.5,15.187,14.423,14.652,120596,0
2008-06-02,14.804,14.804,13.813,13.89,171486,0
2008-06-03,13.966,14.194,13.738,13.89,116580,0
2008-06-04,13.813,14.041,13.355,13.966,207063,0
2008-06-05,13.966,14.804,13.738,14.652,225266,0
2008-06-06,14.575,14.575,11.829,13.049,108638,0
2008-06-09,13.125,13.432,11.6,12.211,145685,0
2008-06-10,12.211,13.432,11.754,13.279,118934,0
2008-06-11,13.203,13.203,11.677,11.677,167078,0
2008-06-12,11.829,12.592,11.6,11.754,87882,0
2008-06-13,11.982,12.134,11.677,11.905,80586,0
2008-06-16,11.905,12.973,11.677,12.82,128665,0
2008-06-17,13.049,13.049,11.829,11.982,100950,0
2008-06-18,11.982,12.057,11.524,11.524,74735,0
2008-06-19,11.524,12.287,11.524,12.287,67383,0
2008-06-20,11.446,14.041,9.844,14.041,347204,0
2008-06-23,13.509,17.553,13.049,14.423,227542,0
2008-06-24,14.347,15.263,13.355,13.966,175262,0
2008-06-25,14.041,14.88,13.585,14.041,72361,0
2008-06-26,14.194,14.194,12.44,12.898,81915,0
2008-06-27,12.898,13.355,11.905,11.982,174717,0
2008-06-30,12.211,12.517,11.446,11.446,87344,0
2008-07-01,11.446,11.829,11.066,11.6,82359,0
2008-07-02,11.677,12.44,11.142,11.524,112283,0
2008-07-03,11.295,11.905,10.989,11.218,69155,0
2008-07-07,11.218,11.754,10.532,11.218,125918,0
2008-07-08,10.838,11.754,10.607,11.677,164792,0
2008-07-09,11.6,12.211,10.761,10.838,268042,0
2008-07-10,10.913,11.677,10.685,11.677,96930,0
2008-07-11,11.6,12.745,10.685,12.363,120633,0
2008-07-14,12.44,12.668,11.218,11.6,68404,0
2008-07-15,11.446,12.592,10.761,11.677,77662,0
2008-07-16,11.829,13.585,11.677,13.509,136458,0
2008-07-17,13.279,15.187,13.279,14.958,97107,0
2008-07-18,15.263,15.567,13.125,13.738,68284,0
2008-07-21,14.041,14.347,12.973,14.194,53346,0
2008-07-22,13.966,15.187,13.966,15.035,98853,0
2008-07-23,15.035,15.873,14.041,15.187,137866,0
2008-07-24,14.958,14.958,11.446,12.745,137300,0
2008-07-25,13.049,14.423,12.517,14.272,104845,0
2008-07-28,14.041,14.5,12.745,13.432,97453,0
2008-07-29,13.66,14.194,13.355,13.738,125308,0
2008-07-30,13.738,14.652,13.279,13.738,93640,0
2008-07-31,13.585,14.118,13.203,13.203,43314,0
2008-08-01,13.203,14.118,12.592,13.966,55050,0
2008-08-04,13.966,14.423,12.82,13.432,97406,0
2008-08-05,13.66,14.88,13.585,14.5,146070,0
2008-08-06,14.652,15.035,14.118,14.194,95520,0
2008-08-07,14.041,14.73,13.355,13.432,78811,0
2008-08-08,13.432,14.652,13.432,14.194,72192,0
2008-08-11,14.194,15.417,13.432,15.11,104722,0
2008-08-12,14.575,14.88,14.194,14.575,65834,0
2008-08-13,14.423,14.88,14.272,14.804,72457,0
2008-08-14,14.804,15.263,14.652,15.035,58310,0
2008-08-15,15.11,15.722,13.89,14.423,74414,0
2008-08-18,14.423,15.187,13.966,14.652,42058,0
2008-08-19,14.272,14.73,13.585,13.813,40832,0
2008-08-20,13.813,14.041,13.049,13.125,55616,0
2008-08-21,13.125,14.272,12.898,13.966,51797,0
2008-08-22,14.041,14.575,13.813,14.272,51411,0
2008-08-25,14.194,14.194,13.279,13.585,34312,0
2008-08-26,13.432,13.813,13.049,13.738,32550,0
2008-08-27,13.738,14.118,13.509,14.041,63992,0
2008-08-28,13.813,15.11,13.509,14.73,91841,0
2008-08-29,14.5,14.73,13.89,13.966,71389,0
2008-09-02,14.423,14.88,13.432,13.738,80622,0
2008-09-03,13.585,14.575,13.509,14.272,42780,0
2008-09-04,14.041,14.347,13.738,14.194,35402,0
2008-09-05,13.89,13.89,12.82,13.125,76621,0
2008-09-08,13.509,14.5,12.973,13.89,81641,0
2008-09-09,13.585,14.118,12.668,12.668,59947,0
2008-09-10,12.82,12.973,12.211,12.363,71593,0
2008-09-11,11.982,12.82,10.838,12.592,85372,0
2008-09-12,12.363,13.279,12.287,13.125,46880,0
2008-09-15,12.82,13.049,11.295,11.295,61871,0
2008-09-16,11.295,13.432,10.838,13.432,88473,0
2008-09-17,12.973,13.203,11.524,11.677,101804,0
2008-09-18,11.905,15.11,10.072,15.11,186594,0
2008-09-19,16.103,17.17,12.363,15.11,353488,0
2008-09-22,15.035,15.187,13.049,13.355,46662,0
2008-09-23,14.118,14.575,12.517,13.049,40865,0
2008-09-24,12.745,13.813,12.363,12.517,33727,0
2008-09-25,12.668,13.509,12.517,12.82,54525,0
2008-09-26,12.134,12.517,11.754,12.211,45095,0
2008-09-29,12.211,13.279,11.446,11.982,88469,0
2008-09-30,12.211,15.263,10.989,15.263,74501,0
2008-10-01,12.134,14.118,11.218,12.668,81196,0
2008-10-02,12.592,12.745,11.218,11.218,67507,0
2008-10-03,11.446,11.905,10.226,10.226,81347,0
2008-10-06,9.616,10.761,8.0906,8.9291,102771,0
2008-10-07,8.8525,9.3862,6.8682,6.8682,75902,0
2008-10-08,7.0218,7.403,6.1053,6.4862,148601,0
2008-10-09,6.4862,7.0218,3.0527,4.1976,288532,0
2008-10-10,4.1212,6.7159,3.358,6.2586,129724,0
2008-10-13,7.6317,7.6317,3.8157,4.1976,202955,0
2008-10-14,4.663,5.6479,4.6551,5.1131,84053,0
2008-10-15,4.9605,5.5557,4.1976,4.35,65936,0
2008-10-16,3.5105,4.9605,3.4342,4.9605,98665,0
2008-10-17,4.7315,4.9605,4.0449,4.1212,106335,0
2008-10-20,4.2737,4.5788,4.1976,4.1976,40466,0
2008-10-21,4.1976,4.6551,4.1976,4.5026,63752,0
2008-10-22,4.8842,4.8842,4.0449,4.1212,61082,0
2008-10-23,4.5788,4.5788,3.2054,3.5867,81327,0
2008-10-24,2.442,3.8157,2.442,3.7394,66834,0
2008-10-27,3.8157,3.9684,2.671,2.9,55999,0
2008-10-28,2.9,3.8919,2.9,3.8919,70605,0
2008-10-29,2.671,5.2276,2.671,4.4264,129351,0
2008-10-30,4.35,4.8842,3.7394,4.6551,53755,0
2008-10-31,3.8157,5.1894,3.8157,4.8079,93940,0
2008-11-03,5.3422,5.3422,4.4264,4.9605,48454,0
2008-11-04,4.6551,5.4182,4.6551,5.1894,89640,0
2008-11-05,5.5709,5.5709,4.8079,4.8079,56496,0
2008-11-06,4.7315,5.037,4.5788,4.6551,49831,0
2008-11-07,4.35,5.3422,4.35,5.3265,32140,0
2008-11-10,5.3422,5.3422,4.9605,4.9605,22476,0
2008-11-11,4.9605,4.9605,4.5788,4.5788,21897,0
2008-11-12,4.35,4.9605,3.8919,3.9684,41332,0
2008-11-13,3.8919,5.1131,3.7394,4.1976,62115,0
2008-11-14,3.9684,4.1212,3.7394,3.8919,40333,0
2008-11-17,3.8157,3.8919,2.9,3.5867,58475,0
2008-11-18,3.5105,3.8157,2.5947,2.9763,100770,0
2008-11-19,2.9763,2.9763,1.679,1.908,167375,0
2008-11-20,1.8316,1.8316,1.1447,1.2973,126672,0
2008-11-21,1.3738,2.5947,1.2973,2.5184,152425,0
2008-11-24,2.5947,2.5947,1.45,2.3657,80050,0
2008-11-25,2.671,2.671,1.45,1.45,129568,0
2008-11-26,1.908,1.908,1.2973,1.679,127637,0
2008-11-28,2.1368,2.1368,1.2211,1.5263,48834,0
2008-12-01,1.5187,1.7553,1.2211,1.2211,168993,0
2008-12-02,1.2211,1.5263,0.45786,0.9921,485049,0
2008-12-03,0.969,1.2973,0.7631,1.2211,143743,0
2008-12-04,1.1447,1.3738,0.9159,1.2211,95845,0
2008-12-05,1.2211,1.2973,0.9159,1.2973,117956,0
2008-12-08,1.5263,1.5263,0.8394,1.3738,170462,0
2008-12-09,1.2211,1.5187,1.015,1.0685,151725,0
2008-12-10,1.0685,1.2211,1.0685,1.1447,74585,0
2008-12-11,1.1447,1.2211,0.8394,0.8394,67579,0
2008-12-12,1.2171,1.2211,0.9921,1.2211,51307,0
2008-12-15,1.2211,1.2211,0.9272,0.9921,92544,0
2008-12-16,1.2973,1.5263,0.9921,1.5263,148787,0
2008-12-17,1.45,1.5263,1.1447,1.1447,170462,0
2008-12-18,1.1447,1.45,1.0761,1.2211,159487,0
2008-12-19,1.2973,1.45,1.0685,1.0685,197808,0
2008-12-22,1.0761,1.3738,0.9997,1.3738,89626,0
2008-12-23,1.2973,1.2973,1.0685,1.0685,77696,0
2008-12-24,0.9921,1.1447,0.9921,1.0685,52314,0
2008-12-26,0.9921,1.0685,0.9921,1.0685,79009,0
2008-12-29,1.0303,1.2211,0.9921,1.0685,87456,0
2008-12-30,1.0303,1.3738,0.9921,1.2211,123854,0
2008-12-31,1.1447,1.3738,1.1447,1.2973,168779,0
2009-01-02,1.2211,1.679,1.1562,1.679,159197,0
2009-01-05,1.7553,1.9843,1.679,1.8316,70675,0
2009-01-06,1.9843,2.2896,1.908,2.2896,59916,0
2009-01-07,2.2896,2.2896,1.908,1.9843,63119,0
2009-01-08,2.0605,2.5184,2.0605,2.2896,62474,0
2009-01-09,2.2896,2.3657,1.908,1.9843,80282,0
2009-01-12,1.9843,2.0605,1.908,1.908,40919,0
2009-01-13,1.908,2.0605,1.679,1.679,58573,0
2009-01-14,1.6026,1.7553,1.3738,1.3738,151080,0
2009-01-15,1.45,1.5263,1.1485,1.2211,117169,0
2009-01-16,1.2973,1.5263,1.2211,1.5263,128823,0
2009-01-20,1.5263,1.5263,1.2973,1.2973,41542,0
2009-01-21,1.2973,1.5263,1.2973,1.5263,23523,0
2009-01-22,1.2211,1.5263,1.2211,1.2211,31512,0
2009-01-23,1.2211,1.3738,1.2211,1.2211,34236,0
2009-01-26,1.2973,1.45,1.2211,1.3738,33610,0
2009-01-27,1.2973,1.5263,1.2973,1.45,31975,0
2009-01-28,1.5187,1.6715,1.2211,1.5263,72460,0
2009-01-29,1.5263,1.679,1.3738,1.3738,38772,0
2009-01-30,1.3738,1.5263,1.3738,1.3738,23069,0
2009-02-02,1.45,1.5263,1.3738,1.5263,32059,0
2009-02-03,1.6026,1.7553,1.45,1.679,73366,0
2009-02-04,1.679,1.679,1.5263,1.5263,47035,0
2009-02-05,1.5263,1.8316,1.5263,1.679,51292,0
2009-02-06,1.6026,1.8316,1.6026,1.7553,23369,0
2009-02-09,1.7553,1.908,1.6103,1.8316,14571,0
2009-02-10,1.7553,1.908,1.679,1.679,32426,0
2009-02-11,1.679,1.908,1.679,1.7553,34611,0
2009-02-12,1.7553,1.908,1.679,1.8316,38189,0
2009-02-13,1.679,1.7553,1.679,1.7553,17973,0
2009-02-17,1.679,1.8316,1.679,1.679,24124,0
2009-02-18,1.679,1.6981,1.5263,1.5263,28269,0
2009-02-19,1.5263,1.6026,1.2973,1.2973,31387,0
2009-02-20,1.2973,1.3738,0.9921,1.1447,146679,0
2009-02-23,1.1447,1.2973,0.9921,0.9921,24700,0
2009-02-24,0.9921,1.8316,0.9921,1.6026,94794,0
2009-02-25,1.6026,1.6026,1.1447,1.2973,48265,0
2009-02-26,1.2973,1.5263,1.2211,1.2211,33794,0
2009-02-27,1.2211,1.2973,1.1447,1.1447,26610,0
2009-03-02,1.1447,1.1447,0.8394,0.8394,107336,0
2009-03-03,0.9159,1.0685,0.9159,0.9921,52301,0
2009-03-04,1.0685,1.1447,0.9921,1.1447,36574,0
2009-03-05,0.9921,1.0685,0.9159,0.9159,46066,0
2009-03-06,0.9159,1.0685,0.9159,0.9921,39120,0
2009-03-09,1.0685,1.0685,0.8509,0.9159,24922,0
2009-03-10,0.954,0.9921,0.8394,0.9921,75407,0
2009-03-11,1.0685,1.0685,0.8394,0.9159,43755,0
2009-03-12,0.8394,1.1447,0.8394,1.1447,73357,0
2009-03-13,1.0685,1.0685,0.954,1.0685,49149,0
2009-03-16,1.2211,1.3738,1.0685,1.2973,84666,0
2009-03-17,1.3738,1.3738,0.9959,1.2973,85914,0
2009-03-18,1.2973,1.3738,1.1447,1.3738,70547,0
2009-03-19,1.5263,1.5263,1.2211,1.5263,62149,0
2009-03-20,1.5263,1.5263,1.3738,1.3738,112029,0
2009-03-23,1.5263,1.679,1.3738,1.6026,103167,0
2009-03-24,1.6026,1.7553,1.3738,1.3738,102638,0
2009-03-25,1.7553,1.7553,1.3738,1.679,123044,0
2009-03-26,1.7553,1.7553,1.45,1.679,74070,0
2009-03-27,1.5263,1.7553,1.5263,1.6026,38883,0
2009-03-30,1.6026,1.679,1.5263,1.5263,39944,0
2009-03-31,1.5263,1.679,1.45,1.5263,50501,0
2009-04-01,1.5263,1.6026,1.45,1.6026,36754,0
2009-04-02,1.6026,1.9843,1.5263,1.9843,204736,0
2009-04-03,1.908,1.9843,1.7553,1.908,48889,0
2009-04-06,1.908,2.3657,1.6981,1.9843,162342,0
2009-04-07,2.0605,2.7473,1.9843,2.2896,176852,0
2009-04-08,2.3657,2.9,2.2896,2.3657,122595,0
2009-04-09,2.5947,2.7473,2.442,2.7473,114445,0
2009-04-13,2.7473,2.7473,2.2896,2.5947,76957,0
2009-04-14,2.442,2.5947,2.2896,2.2896,71136,0
2009-04-15,2.3657,2.442,2.2132,2.2896,40979,0
2009-04-16,2.2896,2.5184,2.2896,2.442,71226,0
2009-04-17,2.4613,2.5947,2.3657,2.5947,60728,0
2009-04-20,2.5184,2.5947,2.2132,2.2896,107350,0
2009-04-21,2.1368,2.442,2.1368,2.3657,66523,0
2009-04-22,2.2896,2.2896,2.0605,2.1368,75114,0
2009-04-23,2.2132,2.2132,1.908,1.908,95871,0
2009-04-24,1.908,2.1368,1.8316,2.1368,95849,0
2009-04-27,2.2132,2.2132,1.908,1.908,48363,0
2009-04-28,1.9843,2.1368,1.9843,2.1368,31827,0
2009-04-29,2.1368,2.3657,2.0605,2.2896,87005,0
2009-04-30,2.442,2.442,1.908,2.0605,79914,0
2009-05-01,2.1368,2.5184,1.9843,2.0605,116760,0
2009-05-04,2.1368,2.2896,1.992,2.1368,73374,0
2009-05-05,2.1368,2.2896,2.1368,2.2132,92783,0
2009-05-06,2.2896,2.9763,2.1368,2.7473,269437,0
2009-05-07,3.1291,4.0449,2.7473,3.2054,493423,0
2009-05-08,3.7318,3.8157,2.7473,3.2054,353669,0
2009-05-11,3.2054,4.1212,2.9763,3.7394,385466,0
2009-05-12,4.2737,4.5788,3.8919,4.1212,297757,0
2009-05-13,3.9074,4.2737,3.0527,3.2817,190912,0
2009-05-14,3.2817,3.8157,3.1291,3.5105,104647,0
2009-05-15,3.5105,3.6631,2.9763,3.4342,172938,0
2009-05-18,3.2664,3.5867,3.2664,3.358,58271,0
2009-05-19,3.4342,3.5867,3.2893,3.4342,433734,0
2009-05-20,3.5105,3.6631,3.358,3.4342,111247,0
2009-05-21,3.2817,3.5867,3.2054,3.2054,73206,0
2009-05-22,3.2054,3.2817,3.1291,3.1291,49172,0
2009-05-26,3.2054,3.2817,3.0527,3.1291,152314,0
2009-05-27,3.1291,3.2511,2.9,2.9763,466034,0
2009-05-28,3.0527,3.1291,2.9763,3.0527,143412,0
2009-05-29,3.0527,3.2054,2.9,2.9,370484,0
2009-06-01,2.8235,3.2054,2.8235,3.1291,247025,0
2009-06-02,3.0527,3.4342,3.0527,3.1291,213821,0
2009-06-03,3.2054,3.2817,3.0527,3.1291,42897,0
2009-06-04,3.1291,3.4342,3.1291,3.2817,50500,0
2009-06-05,3.358,3.6631,3.2817,3.5867,95410,0
2009-06-08,3.789,3.789,3.4342,3.4342,84721,0
2009-06-09,3.5105,3.5105,3.358,3.358,190869,0
2009-06-10,3.8157,3.8157,2.3657,3.5867,87497,0
2009-06-11,3.5867,3.7394,3.358,3.4342,40497,0
2009-06-12,3.2054,3.5105,3.2054,3.358,54987,0
2009-06-15,3.358,3.358,3.0527,3.1291,71574,0
2009-06-16,3.4342,3.4342,3.1291,3.1291,122155,0
2009-06-17,3.2817,3.2817,3.1291,3.1291,56924,0
2009-06-18,3.1291,3.2054,2.7473,3.0527,104932,0
2009-06-19,3.2054,3.2054,2.9763,3.0527,97614,0
2009-06-22,3.0527,3.2054,2.8235,3.0527,145789,0
2009-06-23,2.8235,3.2054,2.7473,3.2054,126423,0
2009-06-24,3.1291,3.4342,2.7473,2.9763,58092,0
2009-06-25,2.9763,3.2054,2.9763,3.1291,110206,0
2009-06-26,3.1291,3.4342,2.442,2.442,1880865,0
2009-06-29,2.7473,2.9763,2.5947,2.8235,258946,0
2009-06-30,3.1291,3.1291,2.671,2.9,80004,0
2009-07-01,3.1368,3.1368,2.8235,3.0527,58096,0
2009-07-02,3.0527,3.0527,2.8275,2.9154,16019,0
2009-07-06,2.8235,2.9763,2.7397,2.8235,53484,0
2009-07-07,2.7473,2.9763,2.7473,2.8235,48358,0
2009-07-08,2.7473,2.9,2.7473,2.8235,44646,0
2009-07-09,2.8235,2.9,2.5947,2.671,255245,0
2009-07-10,2.5947,2.9,2.5947,2.671,126857,0
2009-07-13,2.5947,2.7473,2.5947,2.671,124738,0
2009-07-14,2.671,3.4342,2.5947,3.358,1991366,0
2009-07-15,3.4342,3.4342,2.9763,3.0527,89743,0
2009-07-16,3.2054,3.2054,2.9,2.9077,95937,0
2009-07-17,3.2817,3.2817,2.9,2.9763,45118,0
2009-07-20,2.7743,3.358,2.7743,3.1291,52751,0
2009-07-21,2.9,3.5105,2.8235,2.8235,25200,0
2009-07-22,2.9,3.2054,2.9,3.2054,37393,0
2009-07-23,3.2054,3.4342,3.1327,3.2817,99074,0
2009-07-24,3.4342,3.4342,3.1291,3.1441,35624,0
2009-07-27,3.2054,3.2054,3.1291,3.2054,37880,0
2009-07-28,3.1291,3.1291,2.9763,3.1291,17065,0
2009-07-29,3.0527,3.1291,2.9763,3.0527,44581,0
2009-07-30,3.0527,3.1291,2.9763,2.9763,32213,0
2009-07-31,2.8235,3.2054,2.8235,3.1671,87891,0
2009-08-03,3.1291,3.5105,3.0527,3.2434,105444,0
2009-08-04,3.0527,3.3198,3.0527,3.3198,63170,0
2009-08-05,3.358,3.358,3.2205,3.3198,66776,0
2009-08-06,3.3198,3.6631,3.2817,3.4342,251605,0
2009-08-07,3.5105,3.5867,3.5105,3.5105,42985,0
2009-08-10,3.5105,3.8157,3.4342,3.4342,342252,0
2009-08-11,3.2054,3.358,3.2054,3.2817,163575,0
2009-08-12,3.1291,3.5105,3.0527,3.5105,112901,0
2009-08-13,3.6631,3.9684,3.5867,3.6631,93105,0
2009-08-14,3.6631,3.6631,3.4342,3.5105,51108,0
2009-08-17,3.5105,3.5105,3.2054,3.2817,64661,0
2009-08-18,3.2817,3.5105,3.2054,3.358,46108,0
2009-08-19,3.5105,3.5105,3.2817,3.2817,33981,0
2009-08-20,3.2817,3.6631,3.2243,3.5105,66913,0
2009-08-21,3.4342,3.7394,3.2967,3.7394,140219,0
2009-08-24,3.6631,3.9684,3.358,3.5867,314014,0
2009-08-25,3.6631,3.6631,3.4342,3.4342,49594,0
2009-08-26,3.5105,3.9684,3.5105,3.5105,266564,0
2009-08-27,3.5105,4.1362,3.5105,4.1362,338673,0
2009-08-28,4.6551,4.7315,3.8919,4.1212,650996,0
2009-08-31,4.1212,4.35,3.8157,3.9684,138484,0
2009-09-01,3.8157,3.8919,3.5105,3.5867,177009,0
2009-09-02,3.5867,3.6631,3.4838,3.5867,72363,0
2009-09-03,3.5867,3.7394,3.358,3.5105,146548,0
2009-09-04,3.4342,3.6631,3.3653,3.5867,41116,0
2009-09-08,3.4342,4.1976,3.4342,3.8157,103132,0
2009-09-09,3.8919,3.8919,3.5867,3.5867,39629,0
2009-09-10,3.5867,3.8157,3.5867,3.5867,27484,0
2009-09-11,3.5867,3.7394,3.5867,3.6631,38233,0
2009-09-14,3.7394,3.7394,3.5105,3.6631,61482,0
2009-09-15,3.6631,4.1172,3.6631,3.9684,166338,0
2009-09-16,3.9684,4.0449,3.5867,3.8919,86354,0
2009-09-17,3.8919,3.8919,3.6631,3.7394,35740,0
2009-09-18,3.7394,3.8919,3.5867,3.5867,59734,0
2009-09-21,3.6631,3.9684,3.6631,3.6631,101330,0
2009-09-22,3.6631,4.4264,3.6631,4.4264,287797,0
2009-09-23,4.2737,4.7315,3.8157,3.8157,291374,0
2009-09-24,4.0449,4.35,3.8157,3.8157,103775,0
2009-09-25,3.8157,4.1976,3.7394,3.9264,78542,0
2009-09-28,3.9684,4.0449,3.8157,3.8884,60514,0
2009-09-29,3.7394,3.8919,3.6631,3.8157,119887,0
2009-09-30,3.8157,3.8157,3.6631,3.7394,150822,0
2009-10-01,3.747,3.747,3.5867,3.625,102522,0
2009-10-02,3.5105,3.5867,3.358,3.4342,194996,0
2009-10-05,3.5105,3.5105,3.2054,3.358,100479,0
2009-10-06,3.358,3.8157,3.358,3.8157,172915,0
2009-10-07,3.625,4.0369,3.5907,4.0296,334213,0
2009-10-08,4.3843,4.4416,4.0218,4.3309,455036,0
2009-10-09,4.205,4.3881,4.205,4.3424,157676,0
2009-10-12,4.1554,4.5217,4.1554,4.5217,147725,0
2009-10-13,4.4264,4.5026,4.2317,4.5026,86916,0
2009-10-14,4.5026,4.7315,4.3004,4.7315,305965,0
2009-10-15,4.6858,5.2239,4.6172,5.1511,700106,0
2009-10-16,4.9796,5.1511,4.9796,5.0979,216916,0
2009-10-19,5.1934,5.4335,5.1934,5.3422,401202,0
2009-10-20,5.3422,5.3613,5.2353,5.3613,435528,0
2009-10-21,5.3422,5.3917,5.2924,5.3613,743359,0
2009-10-22,5.3422,5.4182,5.0979,5.4182,529764,0
2009-10-23,5.3993,5.3993,5.037,5.3422,462541,0
2009-10-26,5.2848,5.2886,4.7697,4.995,600733,0
2009-10-27,5.0178,5.0178,4.4453,4.7315,381020,0
2009-10-28,4.6551,4.7048,4.4223,4.4567,187424,0
2009-10-29,4.415,4.804,4.3807,4.682,188110,0
2009-10-30,4.7315,4.7315,4.369,4.4798,142828,0
2009-11-02,4.4798,4.7126,4.2812,4.5942,101904,0
2009-11-03,4.533,4.6704,4.3959,4.6478,71314,0
2009-11-04,4.6248,4.9299,4.5293,4.7582,131428,0
2009-11-05,4.7505,4.8155,4.7163,4.7505,78862,0
2009-11-06,4.7505,4.7505,4.354,4.5103,256799,0
2009-11-09,4.4951,4.911,4.4378,4.8384,395239,0
2009-11-10,4.8461,5.3265,4.8461,5.2276,272041,0
2009-11-11,5.2848,5.4262,5.1018,5.2544,237921,0
2009-11-12,5.2047,5.2047,4.9605,4.9643,73078,0
2009-11-13,4.9414,5.0444,4.8271,4.9454,66078,0
2009-11-16,4.8881,5.0178,4.8881,4.9567,104443,0
2009-11-17,4.8652,4.9414,4.8652,4.8919,35520,0
2009-11-18,4.8842,5.0901,4.8461,5.0864,116996,0
2009-11-19,5.0406,5.0712,4.911,5.0026,54700,0
2009-11-20,4.9719,5.0939,4.9529,5.0939,26406,0
2009-11-23,5.2465,5.2465,4.7621,5.037,35584,0
2009-11-24,5.037,5.0864,4.9567,5.0672,20530,0
2009-11-25,5.0292,5.0788,5.0026,5.0178,31213,0
2009-11-27,4.6744,5.0939,4.6744,5.0521,23958,0
2009-11-30,5.0406,5.1511,4.9643,5.0557,19256,0
2009-12-01,5.1511,5.1511,4.9872,5.1246,80361,0
2009-12-02,5.0901,5.2544,5.0788,5.159,280992,0
2009-12-03,5.121,5.239,5.0864,5.1511,123612,0
2009-12-04,5.2772,5.3497,5.1971,5.304,191997,0
2009-12-07,5.266,5.7044,5.266,5.632,240893,0
2009-12-08,5.6243,5.6286,5.5408,5.575,122139,0
2009-12-09,5.5709,5.6591,5.4986,5.5521,158237,0
2009-12-10,5.5448,5.5863,5.4951,5.5824,635544,0
2009-12-11,5.5448,5.5709,5.2924,5.4376,185640,0
2009-12-14,5.5863,5.6778,5.5521,5.632,87584,0
2009-12-15,5.5025,5.6778,5.5025,5.6286,64220,0
2009-12-16,5.7197,5.896,5.6743,5.896,83214,0
2009-12-17,5.9148,6.0406,5.8302,5.9301,117840,0
2009-12-18,5.9111,6.0172,5.6858,5.8005,111231,0
2009-12-21,5.7815,6.0483,5.7815,5.8764,47505,0
2009-12-22,5.8454,6.1864,5.8005,6.1053,52032,0
2009-12-23,6.109,6.151,5.9179,5.9871,63779,0
2009-12-24,5.9871,6.0555,5.9871,6.025,5084,0
2009-12-28,6.0626,6.0668,5.8497,5.9531,29448,0
2009-12-29,6.0668,6.0668,5.8302,5.8873,59482,0
2009-12-30,5.7961,5.9148,5.7426,5.7919,118285,0
2009-12-31,5.7774,5.8156,5.7321,5.8113,32550,0
2010-01-04,5.8005,6.0939,5.7622,6.0136,57315,0
2010-01-05,5.9562,6.1776,5.9562,6.1399,35703,0
2010-01-06,6.1625,6.1923,6.0218,6.1355,88208,0
2010-01-07,6.1705,6.1923,6.0864,6.1241,145231,0
2010-01-08,6.1287,6.1435,6.0555,6.1435,114304,0
2010-01-11,6.1435,6.1864,6.0136,6.0594,29395,0
2010-01-12,6.037,6.1625,6.037,6.1625,30356,0
2010-01-13,6.1399,6.1668,6.1128,6.1625,30106,0
2010-01-14,6.0978,6.3724,6.0978,6.1705,59022,0
2010-01-15,6.1705,6.1903,6.1204,6.1241,28243,0
2010-01-19,6.2847,6.2847,6.0594,6.1128,69129,0
2010-01-20,6.1053,6.2423,6.0864,6.1819,44233,0
2010-01-21,6.1435,6.1776,5.9871,6.1287,84058,0
2010-01-22,6.0555,6.0978,5.6661,5.6967,67671,0
2010-01-25,5.7156,5.7156,5.411,5.7085,47414,0
2010-01-26,5.7044,5.7085,5.5863,5.5863,31252,0
2010-01-27,5.4951,5.7044,5.4951,5.7044,43769,0
2010-01-28,5.7085,5.9179,5.6778,5.8194,46474,0
2010-01-29,5.8345,5.8648,5.6858,5.7622,35699,0
2010-02-01,5.7622,5.826,5.6858,5.7321,24440,0
2010-02-02,5.7815,5.8156,5.758,5.8156,17949,0
2010-02-03,5.8194,5.8194,5.632,5.7662,40190,0
2010-02-04,5.7693,5.8764,5.6091,5.8764,157195,0
2010-02-05,5.8873,5.9451,5.6891,5.7044,31717,0
2010-02-08,5.6932,5.8873,5.6015,5.8873,18602,0
2010-02-09,5.9451,5.9451,5.6286,5.6661,57106,0
2010-02-10,5.6051,5.7197,5.5979,5.6627,46458,0
2010-02-11,5.8194,6.6541,5.8194,6.544,442210,0
2010-02-12,6.6017,6.7663,6.3724,6.4524,92199,0
2010-02-16,6.4959,6.7316,6.4959,6.7159,90215,0
2010-02-17,6.7883,6.7883,6.457,6.5901,295672,0
2010-02-18,6.6541,6.7883,6.5976,6.7535,64612,0
2010-02-19,6.8045,6.8291,6.7159,6.7804,50548,0
2010-02-22,6.8291,7.1191,6.8101,6.9447,126786,0
2010-02-23,6.9637,7.0704,6.8872,7.0096,92701,0
2010-02-24,7.0704,7.0851,6.8341,6.9298,135670,0
2010-02-25,6.8101,6.9064,6.8101,6.9029,54774,0
2010-02-26,6.8794,6.9487,6.8101,6.9184,22985,0
2010-03-01,6.9864,7.1657,6.9253,6.9411,60842,0
2010-03-02,6.9447,7.037,6.9219,6.9253,56681,0
2010-03-03,6.9984,7.0096,6.8229,6.9864,112790,0
2010-03-04,6.9864,7.0978,6.8647,7.0631,67996,0
2010-03-05,7.0586,7.0586,6.8768,7.0026,39342,0
2010-03-08,6.9984,7.0564,6.8837,7.052,144098,0
2010-03-09,7.052,7.1775,7.0218,7.0218,248739,0
2010-03-10,7.0784,7.1546,7.0239,7.1051,61428,0
2010-03-11,7.1006,7.1354,7.0437,7.1317,136141,0
2010-03-12,7.2278,7.2383,7.0564,7.0978,155184,0
2010-03-15,7.1546,7.1546,7.0631,7.0978,40891,0
2010-03-16,7.094,7.1191,6.9105,6.9907,47133,0
2010-03-17,7.029,7.029,6.9253,6.9678,29944,0
2010-03-18,6.9184,7.066,6.8101,6.8291,186751,0
2010-03-19,6.8647,7.2418,6.8456,7.2115,282201,0
2010-03-22,7.1096,7.1695,6.8682,6.8872,45255,0
2010-03-23,6.8768,6.9749,6.8568,6.8872,213881,0
2010-03-24,6.8872,6.9785,6.8101,6.849,148394,0
2010-03-25,6.9105,6.9105,6.8291,6.8682,91560,0
2010-03-26,6.8682,6.9219,6.8568,6.8837,84155,0
2010-03-29,6.8456,6.8993,6.7883,6.8456,66474,0
2010-03-30,6.8101,6.9327,6.8101,6.8568,84208,0
2010-03-31,6.8768,6.8872,6.7952,6.8003,70378,0
2010-04-01,6.8341,6.9376,6.8341,6.8794,50343,0
2010-04-05,6.9184,6.9907,6.849,6.8872,72605,0
2010-04-06,6.9142,6.9184,6.8682,6.9105,94694,0
2010-04-07,6.8872,7.4325,6.8872,7.2345,164142,0
2010-04-08,7.2618,7.4325,6.9864,7.3829,131438,0
2010-04-09,7.3337,7.3453,7.2153,7.3225,37205,0
2010-04-12,7.273,7.3682,7.273,7.3527,39730,0
2010-04-13,7.3527,7.5092,7.3276,7.4868,79641,0
2010-04-14,7.5365,7.8071,7.5365,7.7379,165114,0
2010-04-15,7.8218,7.8218,7.7354,7.7803,102497,0
2010-04-16,7.7769,7.7769,7.6394,7.6853,282640,0
2010-04-19,7.7154,7.7154,7.6394,7.6969,110679,0
2010-04-20,7.7575,7.7616,7.6162,7.72,95305,0
2010-04-21,7.689,7.7453,7.689,7.7354,37564,0
2010-04-22,7.6582,7.8071,7.5667,7.727,145842,0
2010-04-23,7.7624,7.8055,7.7154,7.7973,103309,0
2010-04-26,7.7656,7.899,7.7656,7.86,122616,0
2010-04-27,7.8796,7.8796,7.7453,7.8372,54539,0
2010-04-28,7.8331,7.8796,7.7453,7.869,98218,0
2010-04-29,7.8796,7.9097,7.8534,7.8796,154901,0
2010-04-30,7.9194,7.9706,7.6853,7.693,67276,0
2010-05-03,7.7453,7.9284,7.7453,7.9137,65491,0
2010-05-04,7.8218,7.8567,7.7421,7.7656,122761,0
2010-05-05,7.7453,7.8534,7.6317,7.8185,142929,0
2010-05-06,7.8494,7.8494,7.0174,7.3453,212781,0
2010-05-07,7.2692,7.548,6.9064,7.4588,176889,0
2010-05-10,7.4588,7.6233,7.0904,7.1812,86142,0
2010-05-11,7.1051,7.3483,7.0631,7.1502,90929,0
2010-05-12,7.1317,7.6317,7.1006,7.6162,149153,0
2010-05-13,7.5852,7.655,7.4224,7.5557,107313,0
2010-05-14,7.5512,7.8331,7.483,7.7575,248797,0
2010-05-17,7.86,8.1093,7.7038,7.9706,162100,0
2010-05-18,8.0357,8.0357,7.7453,7.7616,81139,0
2010-05-19,7.6317,7.7803,7.4574,7.5365,212818,0
2010-05-20,7.3983,7.4937,6.8993,6.9714,224935,0
2010-05-21,6.8872,7.0815,6.8291,6.8456,160796,0
2010-05-24,6.8682,6.9298,6.8533,6.8724,67783,0
2010-05-25,6.8341,6.8341,6.4141,6.8265,246333,0
2010-05-26,6.8724,7.029,6.8413,6.9298,83158,0
2010-05-27,7.052,7.2035,6.8568,7.196,46818,0
2010-05-28,7.2197,7.2951,7.2035,7.25,35287,0
2010-06-01,7.2234,7.5278,7.1191,7.1354,86382,0
2010-06-02,7.1354,7.2086,6.9559,7.1893,98825,0
2010-06-03,7.196,7.3682,7.1154,7.2618,67192,0
2010-06-04,7.1287,7.3453,7.094,7.1287,66352,0
2010-06-07,7.1546,7.2115,7.1191,7.1436,115083,0
2010-06-08,7.1287,7.2418,7.0784,7.2418,70571,0
2010-06-09,7.2618,7.3276,7.1244,7.1244,39333,0
2010-06-10,7.2536,7.3527,6.9376,7.3527,44093,0
2010-06-11,7.33,7.3638,7.3032,7.3453,23188,0
2010-06-14,7.441,7.5945,7.3527,7.5743,71271,0
2010-06-15,7.5945,7.7124,7.5217,7.7124,75308,0
2010-06-16,7.6162,7.8844,7.6162,7.8038,39623,0
2010-06-17,7.7843,7.8331,7.6426,7.7656,105169,0
2010-06-18,7.7542,7.7729,7.6426,7.72,102285,0
2010-06-21,7.7876,7.7876,7.7124,7.7354,48837,0
2010-06-22,7.727,7.8038,7.6814,7.7379,91617,0
2010-06-23,7.727,7.7656,7.403,7.4588,155112,0
2010-06-24,7.4441,7.4937,7.3682,7.4441,156791,0
2010-06-25,7.4906,7.5403,7.0815,7.4721,1662031,0
2010-06-28,7.338,7.4782,7.2618,7.3276,206093,0
2010-06-29,7.2418,7.3077,7.1051,7.1627,103650,0
2010-06-30,7.1605,7.2167,7.1036,7.1843,234252,0
2010-07-01,7.2418,7.2418,6.9376,7.1006,122290,0
2010-07-02,7.1502,7.1502,6.9219,7.037,79670,0
2010-07-06,7.1051,7.1287,6.9105,6.9907,146124,0
2010-07-07,7.0218,7.1849,6.9637,7.1849,90979,0
2010-07-08,7.2035,7.3188,7.1392,7.3188,124813,0
2010-07-09,7.2765,7.441,7.1849,7.4372,159274,0
2010-07-12,7.3829,7.4139,7.2847,7.2995,55308,0
2010-07-13,7.3565,7.3565,7.1317,7.2345,162045,0
2010-07-14,7.2308,7.25,7.0096,7.0978,104848,0
2010-07-15,7.0815,7.0851,6.8682,6.96,114417,0
2010-07-16,6.8915,6.9525,6.7614,6.7883,165067,0
2010-07-19,6.7698,6.8101,6.6396,6.7614,98511,0
2010-07-20,6.6969,7.0124,6.5738,7.0096,199401,0
2010-07-21,6.9785,7.0096,6.7804,6.8837,181262,0
2010-07-22,6.9559,6.9942,6.8377,6.9184,162160,0
2010-07-23,6.8837,7.037,6.8341,7.0239,160373,0
2010-07-26,7.0218,7.4224,6.96,7.3915,181768,0
2010-07-27,7.4372,7.6091,7.3225,7.3682,159207,0
2010-07-28,7.3682,7.4906,7.2995,7.361,99262,0
2010-07-29,7.6317,7.6473,7.3032,7.5365,182232,0
2010-07-30,7.4937,7.6697,7.4643,7.6582,106691,0
2010-08-02,7.7124,7.7542,7.5324,7.6091,123355,0
2010-08-03,7.5667,7.6091,7.5278,7.5743,93466,0
2010-08-04,7.5667,7.7575,7.562,7.6047,153823,0
2010-08-05,7.5852,7.8038,7.5852,7.7542,207995,0
2010-08-06,7.6511,7.693,7.503,7.655,68135,0
2010-08-09,7.7124,8.0015,7.6394,7.9747,147989,0
2010-08-10,7.9284,7.9592,7.6582,7.727,171077,0
2010-08-11,7.5945,7.6969,7.4675,7.6091,240597,0
2010-08-12,7.4937,7.7306,7.3483,7.727,152952,0
2010-08-13,7.6774,7.6774,7.4262,7.6008,163310,0
2010-08-16,7.5557,7.6124,7.4782,7.6047,126041,0
2010-08-17,7.6278,7.9137,7.5248,7.7989,95565,0
2010-08-18,7.7925,7.9526,7.7616,7.7803,222399,0
2010-08-19,7.7803,7.7803,7.4527,7.6348,195321,0
2010-08-20,7.5852,7.6233,7.4574,7.5967,132197,0
2010-08-23,7.6735,7.7575,7.4574,7.4721,141597,0
2010-08-24,7.4139,7.5092,7.2765,7.4262,126717,0
2010-08-25,7.4177,7.4472,7.3565,7.4177,169643,0
2010-08-26,7.4588,7.548,7.3143,7.3527,227993,0
2010-08-27,7.4372,7.5278,7.33,7.403,309640,0
2010-08-30,7.403,7.441,7.338,7.3983,62901,0
2010-08-31,7.3991,7.6023,7.3673,7.5705,197532,0
2010-09-01,7.5967,7.9365,7.5967,7.9365,196678,0
2010-09-02,7.9902,7.9902,7.7494,7.7803,92204,0
2010-09-03,7.8567,8.105,7.7769,8.1008,89669,0
2010-09-07,8.1008,8.1008,7.8722,7.9137,94809,0
2010-09-08,7.9137,8.1432,7.9055,8.1356,152216,0
2010-09-09,8.2145,8.2806,8.1737,8.2645,77519,0
2010-09-10,8.2764,8.3756,8.2077,8.3069,100851,0
2010-09-13,8.384,8.5972,8.3264,8.5865,142155,0
2010-09-14,8.5397,8.5671,8.4257,8.4487,55546,0
2010-09-15,8.4514,8.5733,8.3459,8.5513,35311,0
2010-09-16,8.4965,8.6228,8.4364,8.5424,82346,0
2010-09-17,8.5397,8.5821,8.3492,8.3492,124719,0
2010-09-20,8.3492,8.757,8.105,8.7296,155940,0
2010-09-21,8.757,9.1399,8.757,9.086,288206,0
2010-09-22,9.1188,9.1274,8.9209,9.0278,145526,0
2010-09-23,9.0048,9.0048,8.6466,8.742,143456,0
2010-09-24,8.8563,9.1897,8.8064,9.1629,103137,0
2010-09-27,9.2271,9.2463,9.1063,9.1082,180644,0
2010-09-28,9.0048,9.038,8.8351,9.003,75363,0
2010-09-29,9.0048,9.038,8.5891,8.7797,150961,0
2010-09-30,8.8405,8.9633,8.6157,8.8922,176446,0
2010-10-01,8.9097,8.9412,8.8018,8.8987,78666,0
2010-10-04,8.9512,8.9707,8.757,8.7963,89746,0
2010-10-05,8.8018,8.9743,8.776,8.943,91580,0
2010-10-06,8.9171,8.9743,8.9171,8.9365,63718,0
2010-10-07,8.9707,8.9743,8.8913,8.8987,60654,0
2010-10-08,8.8913,8.967,8.6616,8.9633,124214,0
2010-10-11,8.9255,9.038,8.8941,8.9365,138611,0
2010-10-12,8.9328,8.9882,8.9209,8.9633,119910,0
2010-10-13,8.967,8.9855,8.955,8.967,265463,0
2010-10-14,8.955,8.9855,8.9171,8.9743,101145,0
2010-10-15,9.1485,9.1485,8.8794,8.8794,95157,0
2010-10-18,8.9209,9.05,8.8563,8.9633,121513,0
2010-10-19,8.8941,9.0168,8.7797,8.8212,124533,0
2010-10-20,8.8941,8.9827,8.8794,8.9486,124112,0
2010-10-21,8.9512,9.0085,8.859,8.967,131918,0
2010-10-22,9.0131,9.0131,8.907,8.9743,84105,0
2010-10-25,9.05,9.1983,8.9365,9.1974,117922,0
2010-10-26,9.1303,9.1974,8.8941,8.9412,112873,0
2010-10-27,8.9412,8.943,8.6855,8.7889,132272,0
2010-10-28,8.8563,8.9328,8.6651,8.6758,78380,0
2010-10-29,8.7852,9.1178,8.7031,9.038,155368,0
2010-11-01,9.1149,9.1149,8.6811,8.7191,189461,0
2010-11-02,8.8175,9.1542,8.7341,9.0639,130428,0
2010-11-03,9.1341,9.2223,9.0048,9.1897,125579,0
2010-11-04,9.2913,9.3565,9.2645,9.3565,144288,0
2010-11-05,9.3766,9.72,9.3766,9.705,122607,0
2010-11-08,9.898,9.902,9.536,9.725,128823,0
2010-11-09,9.726,9.726,9.4705,9.51,67075,0
2010-11-10,9.4859,9.592,9.3632,9.547,97783,0
2010-11-11,9.4169,9.4629,9.322,9.3258,61252,0
2010-11-12,9.3114,9.3114,8.9937,9.0445,97841,0
2010-11-15,9.1188,9.1916,9.0085,9.038,87648,0
2010-11-16,9.0242,9.0242,8.776,8.967,161169,0
2010-11-17,8.9993,9.086,8.9209,9.0639,51561,0
2010-11-18,9.1485,9.51,9.1485,9.459,79971,0
2010-11-19,9.4705,9.51,9.2721,9.5,70421,0
2010-11-22,9.4332,9.605,9.2146,9.2309,115308,0
2010-11-23,9.2146,9.2146,8.7797,8.9512,222067,0
2010-11-24,9.0131,9.0131,8.8646,8.9365,59802,0
2010-11-26,8.9291,9.0131,8.872,8.9937,21856,0
2010-11-29,8.967,9.097,8.776,9.0777,87427,0
2010-11-30,9.003,9.56,8.8895,9.3967,197143,0
2010-12-01,9.5,9.809,9.5,9.725,194906,0
2010-12-02,9.729,9.729,9.588,9.646,90919,0
2010-12-03,9.592,9.63,9.4859,9.596,70526,0
2010-12-06,9.543,9.543,9.4705,9.517,70802,0
2010-12-07,9.626,9.656,9.2951,9.3258,200499,0
2010-12-08,9.3766,9.574,9.2951,9.4667,98361,0
2010-12-09,9.52,9.531,9.3948,9.4169,50078,0
2010-12-10,9.4782,9.513,9.3948,9.4111,90604,0
2010-12-13,9.4255,9.4255,9.2185,9.2415,175916,0
2010-12-14,9.2491,9.391,9.1581,9.2185,185749,0
2010-12-15,9.1188,9.2884,9.097,9.1399,179318,0
2010-12-16,9.1274,9.1772,9.0675,9.0721,88132,0
2010-12-17,9.0694,9.2079,8.8525,9.1983,255305,0
2010-12-20,9.2338,9.626,9.1772,9.525,148155,0
2010-12-21,9.596,9.71,9.562,9.609,70478,0
2010-12-22,9.63,9.657,9.482,9.5,56244,0
2010-12-23,9.4897,9.4897,9.3411,9.3766,75298,0
2010-12-27,9.3613,9.4063,9.2721,9.3172,74672,0
2010-12-28,9.3114,9.3114,9.2271,9.2683,47212,0
2010-12-29,9.1073,9.2146,9.0629,9.2146,62528,0
2010-12-30,9.2395,9.2424,9.1447,9.1447,44104,0
2010-12-31,9.0814,9.2415,9.0814,9.1533,53399,0
2011-01-03,9.253,9.4389,9.2415,9.3862,99344,0
2011-01-04,9.391,9.391,9.0823,9.1811,56762,0
2011-01-05,9.1274,9.4782,9.1274,9.4063,166117,0
2011-01-06,9.4485,9.4523,9.2951,9.2951,69890,0
2011-01-07,9.3469,9.3709,9.2031,9.3613,58184,0
2011-01-10,9.3066,9.3709,9.2836,9.2913,67918,0
2011-01-11,9.3373,9.3613,9.1897,9.2031,61302,0
2011-01-12,9.299,9.299,9.1734,9.1974,48279,0
2011-01-13,9.1916,9.1974,9.1629,9.1811,49585,0
2011-01-14,9.1916,9.299,9.1245,9.276,61252,0
2011-01-18,9.2491,9.3469,9.2338,9.3028,86041,0
2011-01-19,9.2578,9.276,9.1303,9.1734,60057,0
2011-01-20,9.1303,9.2031,9.1303,9.1485,50251,0
2011-01-21,9.1811,9.2223,9.1303,9.1657,56614,0
2011-01-24,9.1341,9.3479,9.1341,9.2463,47295,0
2011-01-25,9.2108,9.2836,9.1916,9.276,80775,0
2011-01-26,9.2836,9.3967,9.2338,9.2951,77113,0
2011-01-27,9.3143,9.4859,9.2951,9.414,135748,0
2011-01-28,9.4063,9.578,9.4015,9.561,303460,0
2011-01-31,9.589,9.672,9.539,9.599,98202,0
2011-02-01,9.685,9.802,9.661,9.705,100784,0
2011-02-02,9.65,9.827,9.65,9.666,82828,0
2011-02-03,9.65,9.729,9.65,9.725,52155,0
2011-02-04,9.69,9.734,9.657,9.676,61500,0
2011-02-07,9.666,9.808,9.666,9.765,42752,0
2011-02-08,9.758,9.809,9.734,9.773,62116,0
2011-02-09,9.734,9.841,9.734,9.76,59198,0
2011-02-10,9.834,10.112,9.818,10.02,219049,0
2011-02-11,10.02,10.077,9.912,10.006,88095,0
2011-02-14,9.981,10.071,9.956,10.043,72645,0
2011-02-15,10.055,10.267,10.055,10.183,70422,0
2011-02-16,10.229,10.643,10.206,10.643,104824,0
2011-02-18,10.895,11.024,10.741,10.791,117778,0
2011-02-22,10.741,10.771,10.342,10.444,123162,0
2011-02-23,10.456,10.626,10.456,10.493,129925,0
2011-02-24,10.505,10.588,10.399,10.554,68494,0
2011-02-25,10.584,10.799,10.565,10.704,69459,0
2011-02-28,10.78,10.784,10.623,10.708,71169,0
2011-03-01,10.711,10.73,10.278,10.292,66235,0
2011-03-02,10.285,10.297,10.161,10.19,137355,0
2011-03-03,10.302,10.66,10.282,10.579,85360,0
2011-03-04,10.563,10.565,10.245,10.245,93630,0
2011-03-07,10.253,10.385,9.69,9.802,327919,0
2011-03-08,9.902,10.891,9.829,10.891,181911,0
2011-03-09,10.838,10.847,10.554,10.582,94109,0
2011-03-10,10.646,10.861,10.579,10.679,177325,0
2011-03-11,10.648,10.966,10.601,10.895,101114,0
2011-03-14,10.891,10.955,10.532,10.569,101451,0
2011-03-15,10.342,10.6,9.989,10.544,175650,0
2011-03-16,10.52,10.638,10.306,10.42,143152,0
2011-03-17,10.565,10.579,10.307,10.365,154736,0
2011-03-18,10.438,10.595,10.438,10.528,184080,0
2011-03-21,10.637,10.906,10.599,10.906,73605,0
2011-03-22,10.883,10.969,10.652,10.856,103898,0
2011-03-23,10.84,10.949,10.661,10.949,133146,0
2011-03-24,10.969,11.391,10.924,11.333,90726,0
2011-03-25,11.442,11.884,11.388,11.571,206531,0
2011-03-28,11.7,11.841,11.678,11.685,118088,0
2011-03-29,11.714,11.776,11.714,11.756,67916,0
2011-03-30,11.902,11.919,11.763,11.787,267795,0
2011-03-31,11.734,11.926,11.58,11.903,289288,0
2011-04-01,11.927,12.029,11.887,11.94,89219,0
2011-04-04,11.983,12.034,11.94,11.974,79014,0
2011-04-05,11.969,12.024,11.902,11.951,92589,0
2011-04-06,11.927,11.927,11.768,11.87,51371,0
2011-04-07,11.87,11.94,11.733,11.763,82511,0
2011-04-08,11.733,11.83,11.662,11.685,44899,0
2011-04-11,11.674,11.733,11.451,11.456,44559,0
2011-04-12,11.415,11.456,11.009,11.064,118552,0
2011-04-13,11.166,11.635,11.075,11.29,244181,0
2011-04-14,11.188,11.482,11.092,11.375,51197,0
2011-04-15,11.284,11.552,11.224,11.532,119187,0
2011-04-18,11.407,11.482,11.236,11.437,91538,0
2011-04-19,11.505,11.525,11.244,11.306,115165,0
2011-04-20,11.442,11.696,11.439,11.693,40484,0
2011-04-21,11.712,11.936,11.592,11.709,174831,0
2011-04-25,11.659,11.854,11.655,11.83,44344,0
2011-04-26,11.849,12.08,11.837,12.055,72253,0
2011-04-27,12.08,12.103,11.734,12.022,97935,0
2011-04-28,12.063,12.228,11.948,11.974,213466,0
2011-04-29,12.012,12.018,11.917,11.926,164203,0
2011-05-02,12.056,12.056,11.696,11.696,137328,0
2011-05-03,11.74,11.83,11.505,11.525,125336,0
2011-05-04,11.567,11.643,11.391,11.391,109437,0
2011-05-05,11.361,11.423,11.184,11.306,157418,0
2011-05-06,11.423,11.439,11.232,11.25,38785,0
2011-05-09,11.232,11.401,11.232,11.375,68979,0
2011-05-10,11.493,11.643,11.421,11.643,241710,0
2011-05-11,11.643,11.643,11.388,11.421,124308,0
2011-05-12,11.395,11.541,11.329,11.536,61762,0
2011-05-13,11.518,11.541,10.766,10.948,382935,0
2011-05-16,10.925,11.029,10.666,10.679,314020,0
2011-05-17,10.564,10.61,10.183,10.402,504935,0
2011-05-18,10.438,11.059,10.438,10.694,246550,0
2011-05-19,10.743,10.892,10.474,10.637,238865,0
2011-05-20,10.629,10.755,10.559,10.583,112506,0
2011-05-23,10.52,10.579,10.385,10.385,263136,0
2011-05-24,10.559,10.575,10.305,10.36,209669,0
2011-05-25,10.341,10.786,10.305,10.646,224961,0
2011-05-26,10.694,10.852,10.618,10.828,186781,0
2011-05-27,10.872,11.333,10.804,11.255,148032,0
2011-05-31,11.431,11.561,11.273,11.294,372687,0
2011-06-01,11.284,11.284,10.755,10.759,121648,0
2011-06-02,10.819,10.892,10.66,10.711,91727,0
2011-06-03,10.559,10.755,10.5,10.67,139209,0
2011-06-06,10.633,10.899,10.61,10.759,106005,0
2011-06-07,10.872,11.024,10.73,10.971,98615,0
2011-06-08,10.925,11.085,10.895,10.961,127736,0
2011-06-09,10.979,11.42,10.929,11.11,266626,0
2011-06-10,11.095,11.355,10.786,11.189,199592,0
2011-06-13,11.269,11.415,10.994,11.353,88606,0
2011-06-14,11.421,11.421,11.341,11.373,92968,0
2011-06-15,11.15,11.373,11.071,11.339,128317,0
2011-06-16,11.334,11.42,11.189,11.252,226616,0
2011-06-17,11.345,11.42,11.29,11.306,180749,0
2011-06-20,11.266,11.884,11.219,11.779,290602,0
2011-06-21,11.917,12.055,11.759,11.914,175037,0
2011-06-22,11.832,11.985,11.832,11.881,67860,0
2011-06-23,11.719,12.012,11.692,11.982,88564,0
2011-06-24,12.041,12.526,12.041,12.468,895815,0
2011-06-27,12.425,12.761,12.381,12.713,303381,0
2011-06-28,12.761,12.761,12.583,12.616,245604,0
2011-06-29,12.661,12.69,12.517,12.538,358738,0
2011-06-30,12.53,12.811,12.508,12.622,302391,0
2011-07-01,12.629,12.7,12.612,12.657,127336,0
2011-07-05,12.661,12.68,12.425,12.507,114324,0
2011-07-06,12.507,12.521,12.381,12.475,117841,0
2011-07-07,12.563,12.597,12.199,12.242,212328,0
2011-07-08,12.122,12.526,11.881,12.44,134037,0
2011-07-11,12.267,12.282,12.138,12.162,75407,0
2011-07-12,12.122,12.468,12.098,12.348,89041,0
2011-07-13,12.507,12.6,12.435,12.597,93613,0
2011-07-14,12.616,12.683,12.29,12.323,129284,0
2011-07-15,12.344,12.44,12.307,12.408,98883,0
2011-07-18,12.392,12.392,11.956,12.093,181487,0
2011-07-19,12.129,12.683,11.902,12.636,205626,0
2011-07-20,12.663,12.668,12.567,12.652,61338,0
2011-07-21,12.663,12.817,12.652,12.741,127295,0
2011-07-22,12.733,12.733,12.624,12.683,87241,0
2011-07-25,12.583,12.678,12.512,12.523,69591,0
2011-07-26,12.508,12.566,12.417,12.435,57824,0
2011-07-27,12.375,12.418,11.893,11.969,221324,0
2011-07-28,11.881,11.937,11.278,11.355,536883,0
2011-07-29,11.257,11.453,10.857,11.29,258172,0
2011-08-01,11.53,11.53,11.297,11.398,262079,0
2011-08-02,11.373,11.373,10.882,10.891,213647,0
2011-08-03,10.892,11.157,10.601,11.061,151738,0
2011-08-04,10.936,10.995,10.104,10.161,321266,0
2011-08-05,10.277,10.911,9.673,10.347,437554,0
2011-08-08,9.2472,10.052,9.0703,9.1667,548956,0
2011-08-09,9.4188,10.107,9.0473,10.095,283080,0
2011-08-10,9.85,9.887,9.2884,9.3076,212530,0
2011-08-11,9.3795,10.145,9.2673,9.971,203563,0
2011-08-12,10.149,10.154,9.673,9.748,106944,0
2011-08-15,9.976,10.649,9.976,10.579,111200,0
2011-08-16,10.454,10.5,10.305,10.45,142000,0
2011-08-17,10.517,10.698,10.493,10.565,58131,0
2011-08-18,10.191,10.493,9.894,10.027,175388,0
2011-08-19,9.83,10.015,9.552,9.676,192142,0
2011-08-22,9.966,9.966,9.538,9.592,135433,0
2011-08-23,9.625,10.064,9.582,10.064,123780,0
2011-08-24,10.031,10.331,9.987,10.326,130982,0
2011-08-25,10.402,10.526,9.966,10.057,137278,0
2011-08-26,9.971,10.285,9.793,10.201,63618,0
2011-08-29,10.393,10.888,10.356,10.708,223323,0
2011-08-30,10.667,10.725,10.296,10.49,110588,0
2011-08-31,10.584,10.585,10.331,10.371,61418,0
2011-09-01,10.389,10.53,9.957,9.976,78996,0
2011-09-02,9.979,10.017,9.771,9.872,119092,0
2011-09-06,9.629,10.307,9.54,10.187,128982,0
2011-09-07,10.455,10.483,10.175,10.271,146451,0
2011-09-08,10.221,10.238,10.021,10.025,160897,0
2011-09-09,9.927,10.017,9.742,9.78,108025,0
2011-09-12,9.618,9.758,9.547,9.733,230065,0
2011-09-13,9.798,9.918,9.748,9.894,48571,0
2011-09-14,9.934,9.996,9.596,9.748,181431,0
2011-09-15,9.834,9.834,9.708,9.79,77326,0
2011-09-16,9.834,10.358,9.734,10.327,146720,0
2011-09-19,10.129,10.71,10.072,10.454,204046,0
2011-09-20,10.509,10.682,10.221,10.286,178488,0
2011-09-21,10.275,10.536,10.073,10.092,152059,0
2011-09-22,9.795,10.073,9.659,10.005,155710,0
2011-09-23,9.997,10.5,9.997,10.457,117860,0
2011-09-26,10.627,10.627,10.092,10.446,151299,0
2011-09-27,10.516,10.682,10.367,10.5,378823,0
2011-09-28,10.496,10.541,10.051,10.051,106006,0
2011-09-29,10.337,10.429,10.085,10.337,85585,0
2011-09-30,10.195,10.401,9.983,10.006,55174,0
2011-10-03,9.983,10.073,8.7723,9.0685,442781,0
2011-10-04,9.0509,10.864,8.7562,10.258,261658,0
2011-10-05,10.263,10.386,10.038,10.307,96751,0
2011-10-06,10.198,10.496,10.13,10.475,104189,0
2011-10-07,10.42,10.475,9.859,9.93,91022,0
2011-10-10,10.154,10.392,10.072,10.286,73424,0
2011-10-11,10.166,10.265,10.021,10.204,105938,0
2011-10-12,10.263,10.401,10.166,10.327,62065,0
2011-10-13,10.258,10.396,10.085,10.326,61929,0
2011-10-14,10.401,10.429,10.126,10.417,102060,0
2011-10-17,10.279,10.327,10.085,10.088,91066,0
2011-10-18,10.13,10.417,10.005,10.317,109557,0
2011-10-19,10.311,10.385,10.079,10.101,53496,0
2011-10-20,10.113,10.245,9.806,10.057,136517,0
2011-10-21,10.213,10.233,9.983,10.169,135893,0
2011-10-24,10.169,10.304,10.126,10.265,96282,0
2011-10-25,10.191,10.275,10.101,10.154,54995,0
2011-10-26,10.429,10.487,10.126,10.271,153673,0
2011-10-27,10.396,10.396,9.987,10.158,283909,0
2011-10-28,10.101,10.207,9.992,10.008,137176,0
2011-10-31,9.993,10.011,9.6,9.6,155669,0
2011-11-01,9.206,9.612,9.0224,9.1475,299026,0
2011-11-02,9.3776,9.4849,9.2108,9.46,185648,0
2011-11-03,9.535,9.581,9.2424,9.2923,144815,0
2011-11-04,9.3095,9.3095,9.0583,9.1284,106138,0
2011-11-07,9.0703,9.1274,8.8443,9.0888,190678,0
2011-11-08,9.1475,9.3555,8.9771,9.2012,137647,0
2011-11-09,8.9716,9.1562,8.8489,8.9273,216002,0
2011-11-10,9.098,9.114,8.9097,9.1017,82224,0
2011-11-11,9.1935,9.2769,9.1274,9.2558,53629,0
2011-11-14,9.2012,9.2309,8.9097,9.0158,66802,0
2011-11-15,8.9614,9.344,8.8766,9.3229,86730,0
2011-11-16,9.2482,9.54,9.1974,9.2645,106968,0
2011-11-17,9.2923,9.368,8.9097,8.943,112467,0
2011-11-18,8.9486,9.0057,8.8378,8.8738,103333,0
2011-11-21,8.7972,8.8184,8.4735,8.4982,182182,0
2011-11-22,8.515,8.5247,8.2306,8.2873,154050,0
2011-11-23,8.2204,8.2534,7.9454,7.9779,121613,0
2011-11-25,7.9234,8.0702,7.9048,7.9048,43193,0
2011-11-28,8.2306,8.3858,8.0914,8.2119,151143,0
2011-11-29,8.1703,8.2374,8.0291,8.1372,141556,0
2011-11-30,8.3179,8.4267,8.2738,8.2958,352409,0
2011-12-01,8.2738,8.3399,8.1415,8.1533,108752,0
2011-12-02,8.2306,8.3459,8.2296,8.2873,159786,0
2011-12-05,8.424,8.4939,8.3357,8.4153,126024,0
2011-12-06,8.3764,8.5795,8.3204,8.5265,166773,0
2011-12-07,8.4956,8.9245,8.485,8.8563,184188,0
2011-12-08,8.727,8.9171,8.7058,8.7517,174549,0
2011-12-09,8.8425,9.1073,8.8036,9.0417,101683,0
2011-12-12,8.9402,9.1811,8.9097,9.0768,166770,0
2011-12-13,9.1935,9.2395,8.9015,8.919,137151,0
2011-12-14,8.8812,9.0316,8.7806,8.9855,146433,0
2011-12-15,9.1073,9.2894,8.9882,9.2894,151671,0
2011-12-16,9.3517,9.4312,9.0278,9.0924,239482,0
2011-12-19,9.1974,9.4322,8.7695,8.8378,185815,0
2011-12-20,8.9642,9.136,8.8175,9.1017,196199,0
2011-12-21,9.098,9.3871,9.0242,9.3469,135617,0
2011-12-22,9.542,9.767,9.4993,9.675,186299,0
2011-12-23,9.763,9.774,9.646,9.707,121479,0
2011-12-27,9.71,9.982,9.71,9.956,312843,0
2011-12-28,9.65,9.892,9.299,9.4897,215154,0
2011-12-29,9.4782,9.638,9.4379,9.562,109734,0
2011-12-30,9.562,9.582,9.182,9.2098,156929,0
2012-01-03,9.345,9.3987,9.1245,9.2482,142704,0
2012-01-04,9.2482,9.2578,8.9245,8.9827,181321,0
2012-01-05,8.9384,9.1284,8.7393,9.0749,215448,0
2012-01-06,9.098,9.2654,8.9291,8.9291,179954,0
2012-01-09,8.943,8.9605,8.8036,8.8913,114232,0
2012-01-10,8.9707,9.0057,8.8867,8.9209,110146,0
2012-01-11,8.8563,9.3469,8.8249,9.0924,138122,0
2012-01-12,9.1149,9.3268,9.0675,9.2185,117606,0
2012-01-13,9.1667,9.4648,9.1667,9.4485,118001,0
2012-01-17,9.4782,9.675,9.2108,9.3162,207340,0
2012-01-18,9.2836,9.461,9.2223,9.3987,77385,0
2012-01-19,9.414,9.608,9.3402,9.556,144913,0
2012-01-20,9.582,9.72,9.542,9.698,104358,0
2012-01-23,9.727,9.855,9.727,9.841,115485,0
2012-01-24,9.809,10.055,9.71,10.053,162558,0
2012-01-25,10.065,10.078,9.99,10.038,64929,0
2012-01-26,10.108,10.264,9.966,9.99,174595,0
2012-01-27,9.975,9.975,9.784,9.814,93332,0
2012-01-30,9.698,9.912,9.593,9.691,132982,0
2012-01-31,9.783,9.859,9.636,9.672,100246,0
2012-02-01,9.754,10.013,9.748,9.987,90727,0
2012-02-02,9.996,10.094,9.931,10.055,106467,0
2012-02-03,10.165,10.342,10.165,10.233,146809,0
2012-02-06,10.256,10.293,10.091,10.182,68334,0
2012-02-07,10.13,10.211,10.07,10.148,71935,0
2012-02-08,10.167,10.42,10.167,10.398,163002,0
2012-02-09,10.41,10.524,10.072,10.388,209770,0
2012-02-10,10.32,10.358,10.233,10.242,112463,0
2012-02-13,10.273,10.327,10.07,10.148,109264,0
2012-02-14,10.104,10.126,9.823,9.927,107645,0
2012-02-15,9.927,9.939,9.714,9.746,104398,0
2012-02-16,9.737,10.228,9.688,10.13,109021,0
2012-02-17,10.161,10.427,10.117,10.371,77359,0
2012-02-21,10.342,10.364,10.137,10.206,79834,0
2012-02-22,10.245,10.303,10.134,10.134,52152,0
2012-02-23,9.931,10.325,9.892,10.293,101206,0
2012-02-24,10.277,10.277,10.07,10.12,98723,0
2012-02-27,9.982,9.99,9.823,9.923,292819,0
2012-02-28,9.892,10.03,9.892,9.947,122859,0
2012-02-29,9.987,10.108,9.842,9.974,118812,0
2012-03-01,10.013,10.059,9.906,9.906,86342,0
2012-03-02,9.93,10.011,9.844,9.908,103109,0
2012-03-05,9.917,10.008,9.841,9.944,145349,0
2012-03-06,9.89,9.944,9.844,9.863,107162,0
2012-03-07,9.966,9.997,9.844,9.911,109432,0
2012-03-08,9.966,10.248,9.844,10.222,126884,0
2012-03-09,10.182,10.367,9.877,10.306,150862,0
2012-03-12,10.306,10.539,10.279,10.427,219523,0
2012-03-13,10.463,10.796,10.404,10.796,255951,0
2012-03-14,10.719,10.796,10.579,10.617,131825,0
2012-03-15,10.617,10.617,10.327,10.458,201847,0
2012-03-16,10.473,10.499,10.36,10.369,110364,0
2012-03-19,10.391,10.726,10.238,10.343,518083,0
2012-03-20,10.298,10.601,10.298,10.48,201570,0
2012-03-21,10.533,10.875,10.516,10.619,812614,0
2012-03-22,10.303,10.337,10.158,10.187,2369086,0
2012-03-23,10.187,10.288,10.187,10.234,514253,0
2012-03-26,10.279,10.298,10.153,10.218,322842,0
2012-03-27,10.201,10.229,10.029,10.086,338435,0
2012-03-28,10.096,10.171,10.055,10.101,265445,0
2012-03-29,10.065,10.096,9.894,10.016,441497,0
2012-03-30,10.118,10.118,9.908,9.939,399736,0
2012-04-02,9.899,10.078,9.867,10.072,308115,0
2012-04-03,10.187,10.354,10.129,10.332,559967,0
2012-04-04,10.292,10.292,10.072,10.164,205560,0
2012-04-05,10.158,10.265,10.15,10.226,119538,0
2012-04-09,10.146,10.146,10.002,10.02,192665,0
2012-04-10,10.006,10.086,9.863,9.917,228033,0
2012-04-11,10.011,10.086,9.899,10.072,126511,0
2012-04-12,10.07,10.171,10.065,10.14,141774,0
2012-04-13,10.133,10.133,10.002,10.047,159300,0
2012-04-16,10.118,10.182,10.029,10.091,104432,0
2012-04-17,10.164,10.226,10.118,10.15,170393,0
2012-04-18,10.105,10.136,9.976,10.07,187762,0
2012-04-19,10.059,10.27,10.055,10.244,208799,0
2012-04-20,10.337,10.421,10.275,10.343,166920,0
2012-04-23,10.285,10.315,10.218,10.253,151930,0
2012-04-24,10.279,10.611,10.256,10.508,488694,0
2012-04-25,10.617,10.713,10.463,10.516,139962,0
2012-04-26,10.494,10.584,10.306,10.526,156716,0
2012-04-27,10.553,10.617,10.491,10.584,76102,0
2012-04-30,10.601,10.67,10.522,10.526,94671,0
2012-05-01,10.553,10.633,10.45,10.499,198826,0
2012-05-02,10.446,10.503,10.427,10.499,96336,0
2012-05-03,10.491,10.526,10.409,10.421,115879,0
2012-05-04,10.378,10.419,10.32,10.343,131331,0
2012-05-07,10.327,10.369,10.298,10.354,89828,0
2012-05-08,10.298,10.414,10.261,10.35,135922,0
2012-05-09,10.32,10.419,10.298,10.378,119633,0
2012-05-10,10.421,10.463,10.35,10.431,96328,0
2012-05-11,10.36,10.463,10.35,10.421,81146,0
2012-05-14,10.458,10.499,10.372,10.446,165383,0
2012-05-15,10.446,10.516,10.35,10.414,102505,0
2012-05-16,10.458,10.491,10.378,10.384,72005,0
2012-05-17,10.386,10.545,10.206,10.234,138568,0
2012-05-18,10.222,10.253,10.02,10.072,89003,0
2012-05-21,10.082,10.234,10.042,10.213,120064,0
2012-05-22,10.187,10.226,10.072,10.115,134648,0
2012-05-23,10.029,10.086,9.872,10.033,105161,0
2012-05-24,10.082,10.105,9.962,10.091,50596,0
2012-05-25,10.047,10.055,9.894,9.954,135598,0
2012-05-29,10.002,10.07,9.98,10.042,63876,0
2012-05-30,9.944,10.059,9.917,9.971,116738,0
2012-05-31,10.011,10.203,9.971,10.11,172063,0
2012-06-01,10.02,10.078,9.738,9.783,305139,0
2012-06-04,9.756,9.806,9.3584,9.4332,237950,0
2012-06-05,9.3804,9.633,9.3344,9.528,145234,0
2012-06-06,9.639,9.932,9.561,9.927,139640,0
2012-06-07,10.061,10.061,9.839,9.885,175191,0
2012-06-08,9.847,10.016,9.791,9.964,66000,0
2012-06-11,10.082,10.082,9.8,9.809,150391,0
2012-06-12,9.867,10.025,9.759,9.993,87251,0
2012-06-13,9.98,10.178,9.894,10.086,266282,0
2012-06-14,10.133,10.185,10.078,10.096,128174,0
2012-06-15,10.133,10.187,10.053,10.074,220491,0
2012-06-18,10.115,10.203,10.115,10.129,163951,0
2012-06-19,10.202,10.301,10.179,10.276,316490,0
2012-06-20,10.301,10.342,10.266,10.301,333685,0
2012-06-21,10.307,10.33,10.276,10.285,253398,0
2012-06-22,10.301,10.301,10.183,10.257,457609,0
2012-06-25,10.304,10.304,10.165,10.257,397134,0
2012-06-26,10.342,10.342,9.955,10.074,435285,0
2012-06-27,10.136,10.168,10.025,10.038,272724,0
2012-06-28,10.006,10.016,9.726,9.987,419519,0
2012-06-29,10.016,10.202,9.885,10.114,545415,0
2012-07-02,10.118,10.48,10.056,10.48,253757,0
2012-07-03,10.449,10.611,10.43,10.606,90024,0
2012-07-05,10.528,10.606,10.393,10.425,125919,0
2012-07-06,10.342,10.463,10.301,10.411,95681,0
2012-07-09,10.473,10.473,10.354,10.43,77289,0
2012-07-10,10.463,10.463,10.32,10.367,79504,0
2012-07-11,10.354,10.387,10.191,10.342,87089,0
2012-07-12,10.257,10.336,10.205,10.281,68006,0
2012-07-13,10.266,10.457,10.248,10.385,101749,0
2012-07-16,10.385,10.457,10.342,10.453,78143,0
2012-07-17,10.48,10.686,10.342,10.644,185888,0
2012-07-18,10.644,10.675,10.599,10.639,91752,0
2012-07-19,10.62,10.658,10.36,10.402,169190,0
2012-07-20,10.373,10.438,10.257,10.276,118133,0
2012-07-23,10.266,10.425,10.248,10.373,87704,0
2012-07-24,10.398,10.398,10.257,10.272,145640,0
2012-07-25,10.342,10.387,10.257,10.262,108250,0
2012-07-26,10.385,10.385,10.272,10.294,110029,0
2012-07-27,10.336,10.517,10.266,10.473,95215,0
2012-07-30,10.48,10.62,10.48,10.575,129032,0
2012-07-31,10.658,10.663,10.367,10.417,202484,0
2012-08-01,10.533,10.686,10.336,10.354,196768,0
2012-08-02,10.326,10.398,10.248,10.257,142856,0
2012-08-03,10.32,10.625,10.32,10.398,160390,0
2012-08-06,10.435,10.536,10.435,10.463,147928,0
2012-08-07,10.48,10.663,10.473,10.644,138639,0
2012-08-08,10.639,10.672,10.584,10.658,119441,0
2012-08-09,10.663,10.713,10.663,10.713,109332,0
2012-08-10,10.72,10.72,10.668,10.709,129529,0
2012-08-13,10.681,10.713,10.575,10.713,108208,0
2012-08-14,10.746,10.746,10.658,10.699,114043,0
2012-08-15,10.675,10.713,10.668,10.713,82235,0
2012-08-16,10.691,10.72,10.639,10.709,68779,0
2012-08-17,10.672,10.732,10.672,10.724,80361,0
2012-08-20,10.705,10.713,10.517,10.625,185416,0
2012-08-21,10.644,10.724,10.625,10.672,74615,0
2012-08-22,10.675,10.705,10.625,10.653,48340,0
2012-08-23,10.668,10.675,10.63,10.639,50668,0
2012-08-24,10.625,10.709,10.625,10.675,58759,0
2012-08-27,10.709,10.713,10.62,10.62,82663,0
2012-08-28,10.644,10.713,10.63,10.713,91839,0
2012-08-29,10.724,10.724,10.691,10.713,126724,0
2012-08-30,10.668,10.72,10.625,10.63,90845,0
2012-08-31,10.694,10.709,10.595,10.668,163751,0
2012-09-04,10.691,10.691,10.562,10.611,259294,0
2012-09-05,10.635,10.648,10.599,10.599,94614,0
2012-09-06,10.635,10.713,10.599,10.62,176777,0
2012-09-07,10.648,10.713,10.63,10.713,137993,0
2012-09-10,10.724,10.947,10.691,10.905,197929,0
2012-09-11,10.931,11.138,10.931,10.989,232919,0
2012-09-12,11.031,11.153,10.92,10.939,216199,0
2012-09-13,10.985,11.278,10.901,11.17,386799,0
2012-09-14,11.393,11.525,11.283,11.412,348634,0
2012-09-17,11.44,11.757,11.423,11.637,305911,0
2012-09-18,11.678,11.692,11.423,11.491,1092150,0
2012-09-19,11.552,11.874,11.547,11.605,901640,0
2012-09-20,11.713,11.851,11.669,11.814,783561,0
2012-09-21,11.482,11.577,11.475,11.562,6831141,0
2012-09-24,11.585,11.713,11.562,11.692,1063687,0
2012-09-25,11.683,11.738,11.605,11.661,1299100,0
2012-09-26,11.58,11.623,11.41,11.488,872331,0
2012-09-27,11.546,11.686,11.523,11.613,576172,0
2012-09-28,11.619,11.629,11.334,11.518,956107,0
2012-10-01,11.536,11.613,11.483,11.599,362685,0
2012-10-02,11.662,11.686,11.546,11.653,376625,0
2012-10-03,11.658,11.658,11.536,11.57,349516,0
2012-10-04,11.594,11.643,11.57,11.623,299142,0
2012-10-05,11.639,11.677,11.536,11.623,289421,0
2012-10-08,11.606,11.606,11.526,11.543,138115,0
2012-10-09,11.531,11.561,11.189,11.242,442883,0
2012-10-10,11.218,11.227,10.861,10.931,630480,0
2012-10-11,11.025,11.087,10.885,10.951,352501,0
2012-10-12,10.981,10.981,10.688,10.755,424412,0
2012-10-15,10.74,10.74,10.302,10.653,717098,0
2012-10-16,10.688,10.716,10.633,10.676,211368,0
2012-10-17,10.648,10.813,10.648,10.813,284616,0
2012-10-18,10.813,10.819,10.71,10.716,159031,0
2012-10-19,10.692,10.701,10.556,10.628,245761,0
2012-10-22,10.633,10.633,10.479,10.61,171310,0
2012-10-23,10.512,10.548,10.321,10.44,264270,0
2012-10-24,10.465,10.571,10.34,10.44,267553,0
2012-10-25,10.517,10.61,10.378,10.426,152217,0
2012-10-26,10.417,10.499,10.378,10.485,147509,0
2012-10-31,10.576,10.764,10.576,10.74,296694,0
2012-11-01,10.764,10.885,10.676,10.764,245511,0
2012-11-02,10.774,10.845,10.688,10.692,175667,0
2012-11-05,10.721,10.787,10.562,10.61,229210,0
2012-11-06,10.668,10.745,10.528,10.565,348115,0
2012-11-07,10.504,10.565,10.011,10.162,607510,0
2012-11-08,10.155,10.326,9.981,9.981,318872,0
2012-11-09,9.894,10.016,9.698,9.894,525083,0
2012-11-12,9.92,9.981,9.784,9.91,166517,0
2012-11-13,9.861,9.881,9.56,9.577,480226,0
2012-11-14,9.4552,9.518,8.6104,8.9005,1242479,0
2012-11-15,8.8673,9.4092,8.8673,9.3843,469572,0
2012-11-16,9.413,9.847,9.3843,9.809,496791,0
2012-11-19,9.887,10.118,9.861,9.957,310044,0
2012-11-20,10.14,10.238,9.861,9.967,265711,0
2012-11-21,10.046,10.14,9.933,10.133,161138,0
2012-11-23,10.182,10.182,10.079,10.182,113826,0
2012-11-26,10.136,10.147,9.894,10.07,248976,0
2012-11-27,10.088,10.253,10.051,10.208,256460,0
2012-11-28,10.184,10.238,10.051,10.133,305467,0
2012-11-29,10.208,10.402,10.201,10.315,252281,0
2012-11-30,10.446,10.556,10.402,10.446,373255,0
2012-12-03,10.499,10.517,10.321,10.34,294237,0
2012-12-04,10.351,10.351,10.184,10.291,197537,0
2012-12-05,10.305,10.348,10.169,10.228,196579,0
2012-12-06,10.328,10.543,10.315,10.509,323829,0
2012-12-07,10.745,10.745,10.426,10.504,404608,0
2012-12-10,10.533,10.682,10.499,10.648,319321,0
2012-12-11,10.701,10.895,10.688,10.845,407285,0
2012-12-12,10.89,10.89,10.648,10.724,439759,0
2012-12-13,10.093,10.278,10.03,10.243,464125,0
2012-12-14,10.214,10.285,10.002,10.065,205455,0
2012-12-17,10.051,10.169,9.858,10.006,374526,0
2012-12-18,10.025,10.14,9.944,10.128,278257,0
2012-12-19,10.118,10.155,9.954,10.136,238675,0
2012-12-20,10.113,10.243,10.113,10.166,277053,0
2012-12-21,10.147,10.321,9.978,10.247,510592,0
2012-12-24,10.036,10.305,10.036,10.162,292766,0
2012-12-26,10.166,10.358,10.039,10.073,388097,0
2012-12-27,10.065,10.136,9.833,9.944,266090,0
2012-12-28,9.861,9.954,9.759,9.759,335240,0
2012-12-31,9.809,10.098,9.723,10.025,407734,0
2013-01-02,10.253,10.485,10.253,10.45,350687,0
2013-01-03,10.465,10.517,10.365,10.517,258833,0
2013-01-04,10.517,10.576,10.504,10.517,184399,0
2013-01-07,10.524,10.644,10.392,10.576,199578,0
2013-01-08,10.596,10.672,10.446,10.653,219312,0
2013-01-09,10.663,10.779,10.616,10.764,264284,0
2013-01-10,10.779,10.925,10.696,10.87,218295,0
2013-01-11,10.904,10.909,10.724,10.802,172698,0
2013-01-14,10.798,11.053,10.74,10.951,277789,0
2013-01-15,10.958,10.995,10.845,10.861,198755,0
2013-01-16,10.856,10.958,10.745,10.919,165997,0
2013-01-17,10.987,11.067,10.909,10.995,328905,0
2013-01-18,11.019,11.073,10.931,11.001,262394,0
2013-01-22,11.019,11.151,11.016,11.121,296267,0
2013-01-23,11.175,11.175,11.096,11.16,264142,0
2013-01-24,11.202,11.202,11.019,11.064,213172,0
2013-01-25,11.116,11.175,11.058,11.092,240208,0
2013-01-28,11.092,11.168,11.05,11.16,212225,0
2013-01-29,11.175,11.295,11.107,11.27,178419,0
2013-01-30,11.27,11.334,11.165,11.281,190110,0
2013-01-31,11.281,11.319,11.222,11.281,157095,0
2013-02-01,11.31,11.437,11.276,11.41,245046,0
2013-02-04,11.41,11.45,11.242,11.367,288391,0
2013-02-05,11.402,11.653,11.359,11.57,320909,0
2013-02-06,11.557,11.557,11.343,11.396,190103,0
2013-02-07,11.609,11.903,11.585,11.778,952045,0
2013-02-08,11.825,11.907,11.731,11.837,428972,0
2013-02-11,11.894,12.14,11.864,12.073,500980,0
2013-02-12,12.125,12.4,12.11,12.247,603239,0
2013-02-13,12.3,12.4,12.247,12.317,371328,0
2013-02-14,12.362,12.545,12.332,12.502,449745,0
2013-02-15,12.53,12.537,12.38,12.505,376286,0
2013-02-19,12.549,12.993,12.505,12.97,667283,0
2013-02-20,12.973,13.018,12.309,12.38,966146,0
2013-02-21,12.376,12.448,12.145,12.202,597878,0
2013-02-22,12.366,12.637,12.25,12.396,459940,0
2013-02-25,12.517,12.549,12.034,12.145,750536,0
2013-02-26,12.165,12.343,12.165,12.202,409120,0
2013-02-27,12.232,12.517,12.232,12.356,364327,0
2013-02-28,12.356,12.511,12.352,12.454,316189,0
2013-03-01,12.419,12.608,12.362,12.502,379308,0
2013-03-04,12.598,12.704,12.505,12.569,403219,0
2013-03-05,12.651,12.888,12.622,12.699,409684,0
2013-03-06,12.746,12.815,12.628,12.662,285528,0
2013-03-07,12.684,12.864,12.664,12.753,388616,0
2013-03-08,12.284,12.38,12.247,12.247,5893391,0
2013-03-11,12.294,12.448,12.289,12.419,1110794,0
2013-03-12,12.54,12.598,12.505,12.549,1653233,0
2013-03-13,12.522,12.612,12.463,12.58,844006,0
2013-03-14,12.583,12.637,12.549,12.583,642039,0
2013-03-15,12.583,12.628,12.549,12.561,589653,0
2013-03-18,12.525,12.561,12.352,12.459,769247,0
2013-03-19,12.53,12.569,12.349,12.415,850375,0
2013-03-20,12.469,12.502,12.429,12.429,523438,0
2013-03-21,12.429,12.492,12.289,12.289,788615,0
2013-03-22,12.303,12.444,12.303,12.444,925813,0
2013-03-25,12.459,12.583,12.385,12.448,1398253,0
2013-03-26,12.431,12.646,12.407,12.597,1025546,0
2013-03-27,12.578,12.742,12.556,12.742,553668,0
2013-03-28,12.742,12.895,12.68,12.895,1135567,0
2013-04-01,12.917,12.917,12.636,12.716,649304,0
2013-04-02,12.742,12.85,12.686,12.78,597628,0
2013-04-03,12.8,12.882,12.696,12.737,620448,0
2013-04-04,12.742,12.907,12.742,12.907,776308,0
2013-04-05,12.771,12.895,12.716,12.882,369101,0
2013-04-08,12.92,13.245,12.9,13.245,1276580,0
2013-04-09,13.256,13.486,13.124,13.345,723108,0
2013-04-10,13.431,13.625,13.371,13.515,718379,0
2013-04-11,13.551,13.611,13.426,13.431,541135,0
2013-04-12,13.396,13.426,13.02,13.157,663876,0
2013-04-15,13.14,13.206,12.601,12.636,721946,0
2013-04-16,12.793,13.056,12.746,12.955,483812,0
2013-04-17,12.975,12.975,12.498,12.581,607411,0
2013-04-18,12.631,12.696,12.498,12.586,527601,0
2013-04-19,12.626,12.716,12.545,12.642,311870,0
2013-04-22,12.696,12.807,12.451,12.758,547205,0
2013-04-23,12.827,13.02,12.758,13.017,480956,0
2013-04-24,13.02,13.14,12.96,13.105,290927,0
2013-04-25,13.164,13.239,13.065,13.139,385618,0
2013-04-26,13.139,13.411,13.139,13.371,420432,0
2013-04-29,13.51,13.783,13.49,13.652,657021,0
2013-04-30,13.59,13.764,13.175,13.535,676120,0
2013-05-01,13.189,13.331,13.08,13.08,950330,0
2013-05-02,13.091,13.436,13.02,13.426,387075,0
2013-05-03,13.531,13.615,13.34,13.431,458374,0
2013-05-06,13.436,13.699,13.436,13.62,349976,0
2013-05-07,13.647,13.831,13.639,13.831,301863,0
2013-05-08,13.845,14.046,13.836,13.975,474303,0
2013-05-09,13.965,14.016,13.831,13.859,280238,0
2013-05-10,13.859,14.011,13.836,13.995,317395,0
2013-05-13,13.995,14.011,13.845,13.946,331269,0
2013-05-14,13.935,14.066,13.901,14.011,321147,0
2013-05-15,14.016,14.066,13.891,14.031,348542,0
2013-05-16,14.031,14.47,14.025,14.431,441707,0
2013-05-17,14.455,14.534,14.359,14.479,310440,0
2013-05-20,14.529,14.784,14.445,14.592,531232,0
2013-05-21,14.565,14.634,14.497,14.58,383203,0
2013-05-22,14.597,14.815,14.145,14.254,522957,0
2013-05-23,13.999,14.3,13.551,14.229,568622,0
2013-05-24,14.089,14.209,13.82,14.05,374462,0
2013-05-28,14.246,14.489,13.921,13.986,470339,0
2013-05-29,13.826,13.915,13.271,13.719,927273,0
2013-05-30,13.74,14.08,13.717,13.999,314118,0
2013-05-31,13.966,14.094,13.618,13.618,537236,0
2013-06-03,13.671,13.909,13.461,13.699,543391,0
2013-06-04,13.74,13.78,13.611,13.652,232017,0
2013-06-05,13.596,13.745,13.506,13.54,364286,0
2013-06-06,13.526,13.777,13.519,13.757,243062,0
2013-06-07,13.851,13.935,13.647,13.717,412495,0
2013-06-10,13.74,13.851,13.5,13.81,224796,0
2013-06-11,13.676,13.876,13.59,13.764,406971,0
2013-06-12,13.817,13.921,13.56,13.57,272789,0
2013-06-13,13.581,14.054,13.547,14.005,356305,0
2013-06-14,14.046,14.2,14.011,14.019,295827,0
2013-06-17,14.134,14.404,14.07,14.145,319813,0
2013-06-18,14.275,14.344,14.066,14.295,369692,0
2013-06-19,14.33,14.384,14.039,14.05,410698,0
2013-06-20,13.745,13.77,13.296,13.45,688634,0
2013-06-21,13.526,13.76,13.49,13.699,621527,0
2013-06-24,13.59,13.59,12.742,13.047,1057975,0
2013-06-25,13.256,13.426,13.152,13.34,466283,0
2013-06-26,13.432,13.479,13.12,13.214,378135,0
2013-06-27,13.338,13.643,13.214,13.628,332053,0
2013-06-28,13.628,13.835,13.513,13.813,467650,0
2013-07-01,13.954,14.051,13.824,13.964,272249,0
2013-07-02,13.969,14.091,13.74,13.891,207137,0
2013-07-03,13.813,13.891,13.612,13.658,147900,0
2013-07-05,13.737,13.74,12.505,12.719,956444,0
2013-07-08,12.665,12.748,11.995,12.6,1093123,0
2013-07-09,12.662,13.008,12.497,12.785,416055,0
2013-07-10,12.837,13.039,12.553,12.8,408099,0
2013-07-11,12.955,13.008,12.785,12.975,357194,0
2013-07-12,13.017,13.178,12.987,13.055,296653,0
2013-07-15,13.099,13.2,13.044,13.155,253998,0
2013-07-16,13.162,13.244,13.044,13.173,244242,0
2013-07-17,13.256,13.539,13.178,13.493,270695,0
2013-07-18,13.555,13.793,13.555,13.648,180598,0
2013-07-19,13.648,13.813,13.598,13.802,178191,0
2013-07-22,13.855,13.859,13.636,13.679,184152,0
2013-07-23,13.683,13.793,13.633,13.669,284616,0
2013-07-24,13.689,13.689,13.37,13.385,244864,0
2013-07-25,13.355,13.471,13.244,13.363,232856,0
2013-07-26,13.298,13.37,13.173,13.359,161530,0
2013-07-29,13.355,13.355,13.001,13.14,232880,0
2013-07-30,13.87,13.87,13.229,13.265,254087,0
2013-07-31,13.338,13.359,12.94,13.059,271392,0
2013-08-01,13.145,13.224,12.915,12.945,299709,0
2013-08-02,12.925,12.992,12.816,12.975,301024,0
2013-08-05,12.935,12.96,12.694,12.739,309304,0
2013-08-06,12.687,12.713,12.444,12.673,242207,0
2013-08-07,12.609,12.662,12.206,12.471,360485,0
2013-08-08,12.497,12.6,12.378,12.388,211739,0
2013-08-09,12.373,12.522,12.31,12.471,196834,0
2013-08-12,12.511,12.868,12.378,12.868,315270,0
2013-08-13,12.852,12.987,12.812,12.868,258734,0
2013-08-14,12.859,12.94,12.821,12.889,189540,0
2013-08-15,12.821,12.843,12.58,12.621,251108,0
2013-08-16,12.614,12.68,12.444,12.475,282189,0
2013-08-19,12.475,12.501,11.814,11.823,553758,0
2013-08-20,11.807,12.14,11.623,12.12,272832,0
2013-08-21,12.068,12.134,11.84,11.988,163425,0
2013-08-22,12.009,12.182,12.009,12.15,121368,0
2013-08-23,12.154,12.3,12.12,12.206,165597,0
2013-08-26,12.218,12.366,12.146,12.305,337088,0
2013-08-27,12.212,12.32,12.041,12.046,203898,0
2013-08-28,12.037,12.14,11.939,11.948,226769,0
2013-08-29,11.948,12.258,11.948,12.218,182289,0
2013-08-30,12.177,12.177,11.96,11.995,245455,0
2013-09-03,12.071,12.283,11.894,11.968,298639,0
2013-09-04,11.932,12.063,11.916,12.042,301795,0
2013-09-05,12.055,12.134,12.018,12.033,143861,0
2013-09-06,12.128,12.146,11.909,12.08,198858,0
2013-09-09,12.124,12.543,12.005,12.532,433592,0
2013-09-10,12.609,12.745,12.603,12.646,343654,0
2013-09-11,12.665,12.702,12.63,12.687,256320,0
2013-09-12,12.702,12.764,12.646,12.65,176138,0
2013-09-13,12.699,12.871,12.699,12.731,173657,0
2013-09-16,12.915,13.028,12.868,12.889,255725,0
2013-09-17,12.931,13.198,12.931,13.148,260275,0
2013-09-18,13.16,13.433,13.074,13.384,329229,0
2013-09-19,13.481,13.688,13.398,13.46,498714,0
2013-09-20,13.523,13.57,13.187,13.265,476189,0
2013-09-23,13.379,13.545,13.363,13.437,453859,0
2013-09-24,13.501,13.752,13.469,13.662,416940,0
2013-09-25,13.668,13.938,13.652,13.806,762831,0
2013-09-26,13.782,13.782,13.175,13.219,685534,0
2013-09-27,13.105,13.282,13.105,13.164,243806,0
2013-09-30,13.041,13.058,12.63,12.699,822927,0
2013-10-01,12.659,12.94,12.652,12.817,368181,0
2013-10-02,12.823,12.909,12.716,12.793,221307,0
2013-10-03,12.722,12.763,12.433,12.507,322230,0
2013-10-04,12.476,12.609,12.476,12.566,190906,0
2013-10-07,12.562,12.662,12.321,12.375,371621,0
2013-10-08,12.375,12.423,12.171,12.187,322868,0
2013-10-09,12.194,12.294,12.194,12.241,353764,0
2013-10-10,12.383,12.487,12.251,12.448,198704,0
2013-10-11,12.364,12.931,12.364,12.844,394594,0
2013-10-14,12.691,12.877,12.636,12.861,234358,0
2013-10-15,12.871,12.899,12.691,12.813,204358,0
2013-10-16,12.871,13.01,12.712,12.931,269315,0
2013-10-17,12.935,13.244,12.899,13.175,238126,0
2013-10-18,13.325,13.346,13.213,13.282,216922,0
2013-10-21,13.336,13.485,13.299,13.428,235707,0
2013-10-22,13.485,13.559,13.448,13.508,186755,0
2013-10-23,13.485,13.647,13.469,13.581,216225,0
2013-10-24,13.598,13.671,13.559,13.634,232471,0
2013-10-25,13.671,13.71,13.411,13.55,188490,0
2013-10-28,13.614,13.614,13.42,13.464,251735,0
2013-10-29,13.57,13.652,13.032,13.099,417739,0
2013-10-30,13.095,13.272,13.054,13.182,247980,0
2013-10-31,13.272,13.303,13.085,13.175,276555,0
2013-11-01,13.219,13.265,12.978,13.111,263371,0
2013-11-04,13.134,13.228,13.004,13.187,234830,0
2013-11-05,13.105,13.203,12.989,13.141,176663,0
2013-11-06,13.198,13.309,13.164,13.299,204181,0
2013-11-07,13.351,13.448,13.244,13.272,240185,0
2013-11-08,13.272,13.309,13.156,13.256,219147,0
2013-11-11,13.244,13.293,13.134,13.148,143804,0
2013-11-12,13.085,13.309,13.085,13.261,182866,0
2013-11-13,13.207,13.437,13.207,13.433,254274,0
2013-11-14,13.433,13.703,13.433,13.655,229070,0
2013-11-15,13.631,13.694,13.566,13.618,168597,0
2013-11-18,13.662,13.859,13.634,13.767,265363,0
2013-11-19,13.8,13.859,13.631,13.647,159674,0
2013-11-20,13.668,13.833,13.559,13.581,216418,0
2013-11-21,13.598,13.855,13.586,13.838,173355,0
2013-11-22,13.838,14.003,13.806,13.998,227375,0
2013-11-25,14.003,14.178,13.938,14.163,240896,0
2013-11-26,14.196,14.259,14.152,14.163,178994,0
2013-11-27,14.212,14.287,14.109,14.206,198543,0
2013-11-29,14.275,14.366,14.201,14.266,140971,0
2013-12-02,14.287,14.287,13.752,13.796,427812,0
2013-12-03,13.796,13.912,13.677,13.876,221741,0
2013-12-04,13.833,14.152,13.78,13.945,212305,0
2013-12-05,13.95,13.981,13.698,13.719,214923,0
2013-12-06,13.81,14.017,13.782,13.849,388830,0
2013-12-09,13.961,14.25,13.865,14.169,427125,0
2013-12-10,14.152,14.395,14.152,14.34,249584,0
2013-12-11,14.366,14.473,14.152,14.275,430193,0
2013-12-12,14.227,14.227,13.759,13.782,342281,0
2013-12-13,13.855,13.929,13.767,13.796,306451,0
2013-12-16,13.859,13.977,13.821,13.88,173428,0
2013-12-17,13.885,13.961,13.782,13.8,233921,0
2013-12-18,13.859,14.016,13.796,13.81,349061,0
2013-12-19,13.855,13.998,13.838,13.945,191723,0
2013-12-20,14.048,14.419,14.04,14.366,650604,0
2013-12-23,14.478,14.698,14.467,14.655,444497,0
2013-12-24,14.714,14.714,14.526,14.608,212858,0
2013-12-26,14.719,14.731,14.58,14.628,440049,0
2013-12-27,14.647,14.796,14.437,14.565,388524,0
2013-12-30,14.537,14.642,14.343,14.381,266686,0
2013-12-31,14.388,14.642,14.365,14.559,272100,0
2014-01-02,14.559,14.631,14.404,14.477,289550,0
2014-01-03,14.472,14.619,14.432,14.498,171079,0
2014-01-06,14.597,14.619,14.482,14.531,223899,0
2014-01-07,14.587,14.619,14.509,14.526,213821,0
2014-01-08,14.537,14.553,14.404,14.553,210227,0
2014-01-09,14.587,14.587,14.398,14.455,177873,0
2014-01-10,14.531,14.731,14.477,14.724,208647,0
2014-01-13,14.731,14.807,14.559,14.653,222929,0
2014-01-14,14.681,14.835,14.521,14.653,223923,0
2014-01-15,14.719,14.886,14.615,14.615,294286,0
2014-01-16,14.61,14.669,14.487,14.502,177855,0
2014-01-17,14.537,14.57,14.487,14.509,188211,0
2014-01-21,14.597,14.724,14.494,14.664,236378,0
2014-01-22,14.703,14.724,14.636,14.669,175029,0
2014-01-23,14.642,14.658,14.521,14.587,176420,0
2014-01-24,14.565,14.653,14.411,14.437,287284,0
2014-01-27,14.411,14.443,13.957,14.035,453739,0
2014-01-28,14.089,14.498,14.04,14.487,282435,0
2014-01-29,14.432,14.437,14.29,14.343,248669,0
2014-01-30,14.502,14.647,14.381,14.559,224295,0
2014-01-31,14.509,14.515,14.29,14.482,384403,0
2014-02-03,14.482,14.537,13.687,13.799,844606,0
2014-02-04,14.04,14.421,13.97,14.25,493821,0
2014-02-05,14.162,14.195,13.666,13.742,631407,0
2014-02-06,13.76,13.98,13.687,13.717,355966,0
2014-02-07,13.738,13.864,13.719,13.793,397873,0
2014-02-10,13.793,13.842,13.71,13.809,206799,0
2014-02-11,13.82,14.117,13.809,14.014,305451,0
2014-02-12,14.063,14.107,13.929,13.986,226699,0
2014-02-13,13.925,14.195,13.925,14.117,339126,0
2014-02-14,14.14,14.184,14.04,14.129,142717,0
2014-02-18,14.134,14.388,14.134,14.284,283633,0
2014-02-19,14.29,14.334,14.097,14.107,304266,0
2014-02-20,14.167,14.311,14.069,14.276,148957,0
2014-02-21,14.327,14.388,14.25,14.311,203002,0
2014-02-24,14.317,14.498,14.311,14.395,177318,0
2014-02-25,14.398,14.509,14.398,14.46,132176,0
2014-02-26,14.437,14.597,14.427,14.597,178691,0
2014-02-27,14.597,14.647,14.515,14.593,122331,0
2014-02-28,14.631,14.714,14.515,14.631,297805,0
2014-03-03,14.565,14.697,14.515,14.575,292293,0
2014-03-04,14.619,14.923,14.619,14.785,436867,0
2014-03-05,14.807,15.052,14.757,15.04,224617,0
2014-03-06,15.028,15.215,14.917,15.067,210864,0
2014-03-07,15.094,15.126,14.714,14.791,357658,0
2014-03-10,14.824,15.012,14.735,14.977,185920,0
2014-03-11,15.016,15.035,14.724,14.724,221102,0
2014-03-12,14.724,14.953,14.681,14.943,118791,0
2014-03-13,14.961,15.116,14.923,15.028,183572,0
2014-03-14,15.035,15.275,14.99,15.221,264724,0
2014-03-17,15.254,15.486,15.254,15.314,280641,0
2014-03-18,15.287,15.502,15.177,15.332,354788,0
2014-03-19,15.359,15.448,15.205,15.32,311271,0
2014-03-20,15.305,15.448,15.221,15.386,168262,0
2014-03-21,15.448,15.6,15.424,15.552,385757,0
2014-03-24,15.64,15.724,15.47,15.656,455639,0
2014-03-25,15.04,15.052,14.818,14.891,7877287,0
2014-03-26,14.923,14.995,14.785,14.862,1569893,0
2014-03-27,14.769,14.936,14.586,14.684,1241758,0
2014-03-28,14.706,14.922,14.706,14.769,875981,0
2014-03-31,14.854,15.133,14.837,15.1,1603413,0
2014-04-01,15.1,15.168,15.032,15.111,422995,0
2014-04-02,15.111,15.172,15.06,15.172,544492,0
2014-04-03,15.139,15.186,14.961,15.133,343283,0
2014-04-04,15.168,15.172,14.808,14.843,565540,0
2014-04-07,14.774,14.814,14.353,14.575,735632,0
2014-04-08,14.586,14.719,14.541,14.643,310431,0
2014-04-09,14.7,14.785,14.643,14.762,204876,0
2014-04-10,14.706,14.847,14.558,14.558,271089,0
2014-04-11,14.541,14.719,14.501,14.627,492204,0
2014-04-14,14.655,14.677,14.363,14.443,464987,0
2014-04-15,14.466,14.57,14.323,14.506,460209,0
2014-04-16,14.558,14.82,14.506,14.774,390212,0
2014-04-17,14.751,14.785,14.689,14.746,185227,0
2014-04-21,14.741,14.814,14.655,14.684,183859,0
2014-04-22,14.671,14.86,14.655,14.785,160981,0
2014-04-23,14.769,14.866,14.746,14.808,198359,0
2014-04-24,14.843,14.891,14.711,14.762,202937,0
2014-04-25,14.78,14.78,14.655,14.671,338283,0
2014-04-28,14.671,14.756,14.427,14.57,389496,0
2014-04-29,14.694,15.009,14.694,14.891,709408,0
2014-04-30,14.837,15.168,14.837,15.082,1041957,0
2014-05-01,15.105,15.111,14.899,15.002,416228,0
2014-05-02,15.002,15.105,14.911,14.943,353232,0
2014-05-05,14.911,14.94,14.78,14.854,342888,0
2014-05-06,14.911,14.936,14.719,14.751,339571,0
2014-05-07,14.797,15.037,14.792,15.032,406085,0
2014-05-08,14.991,15.024,14.797,14.843,477029,0
2014-05-09,14.826,15.024,14.82,15.019,365052,0
2014-05-12,15.055,15.413,15.04,15.309,759646,0
2014-05-13,15.355,15.413,15.252,15.344,381003,0
2014-05-14,15.338,15.397,15.248,15.265,313447,0
2014-05-15,15.225,15.316,15.037,15.163,291686,0
2014-05-16,15.127,15.231,14.997,15.231,253731,0
2014-05-19,15.214,15.275,15.127,15.241,265609,0
2014-05-20,15.252,15.306,15.111,15.259,307260,0
2014-05-21,15.287,15.338,15.252,15.327,222865,0
2014-05-22,15.338,15.361,15.259,15.327,244033,0
2014-05-23,15.38,15.583,15.355,15.583,343015,0
2014-05-27,15.624,15.796,15.583,15.654,450270,0
2014-05-28,15.654,15.709,15.573,15.633,274842,0
2014-05-29,15.709,15.722,15.64,15.698,257925,0
2014-05-30,15.731,15.772,15.698,15.765,288850,0
2014-06-02,15.765,15.84,15.722,15.783,243397,0
2014-06-03,15.714,15.783,15.632,15.709,254744,0
2014-06-04,15.687,15.788,15.566,15.78,164251,0
2014-06-05,15.8,15.931,15.698,15.909,250131,0
2014-06-06,15.945,16.086,15.851,15.868,730143,0
2014-06-09,15.945,15.99,15.864,15.868,434963,0
2014-06-10,15.904,15.931,15.762,15.796,563123,0
2014-06-11,15.806,15.913,15.78,15.796,713312,0
2014-06-12,15.813,15.851,15.698,15.755,365413,0
2014-06-13,15.816,15.864,15.709,15.772,390214,0
2014-06-16,15.833,15.891,15.8,15.868,429963,0
2014-06-17,15.874,15.921,15.772,15.788,621393,0
2014-06-18,15.796,15.891,15.693,15.847,446768,0
2014-06-19,15.921,15.949,15.813,15.874,475139,0
2014-06-20,15.973,15.994,15.881,15.921,615019,0
2014-06-23,15.965,16.018,15.928,15.945,312809,0
2014-06-24,15.973,15.994,15.8,15.806,528960,0
2014-06-25,15.84,15.913,15.693,15.896,668599,0
2014-06-26,15.888,16.083,15.747,16.012,534272,0
2014-06-27,15.981,16.118,15.912,16.094,413520,0
2014-06-30,16.094,16.172,16.048,16.09,317823,0
2014-07-01,16.041,16.211,16.041,16.048,436158,0
2014-07-02,16.036,16.083,15.848,15.87,376092,0
2014-07-03,15.912,15.954,15.706,15.735,381260,0
2014-07-07,15.706,15.724,15.554,15.554,421945,0
2014-07-08,15.541,15.718,15.541,15.681,368657,0
2014-07-09,15.69,15.783,15.655,15.724,212664,0
2014-07-10,15.588,15.778,15.554,15.695,258496,0
2014-07-11,15.735,15.747,15.632,15.672,171385,0
2014-07-14,15.806,15.895,15.753,15.848,203935,0
2014-07-15,15.866,15.929,15.76,15.925,283516,0
2014-07-16,15.943,15.943,15.76,15.783,211533,0
2014-07-17,15.731,15.813,15.554,15.582,262547,0
2014-07-18,15.559,15.764,15.554,15.724,199400,0
2014-07-21,15.672,15.753,15.632,15.701,188388,0
2014-07-22,15.747,15.852,15.701,15.806,143971,0
2014-07-23,15.833,15.833,15.706,15.747,195804,0
2014-07-24,15.77,15.778,15.599,15.599,455453,0
2014-07-25,15.582,15.641,15.484,15.578,289392,0
2014-07-28,15.641,15.743,15.607,15.632,382982,0
2014-07-29,15.649,15.731,15.489,15.508,258178,0
2014-07-30,15.833,15.833,15.459,15.512,824124,0
2014-07-31,15.512,15.588,15.354,15.354,789795,0
2014-08-01,15.354,15.423,15.307,15.423,519095,0
2014-08-04,15.404,15.632,15.404,15.607,348858,0
2014-08-05,15.512,15.634,15.453,15.554,235454,0
2014-08-06,15.466,15.718,15.466,15.681,269481,0
2014-08-07,15.718,15.806,15.613,15.701,303625,0
2014-08-08,15.724,15.783,15.632,15.743,271531,0
2014-08-11,15.753,15.895,15.695,15.87,296336,0
2014-08-12,15.852,15.943,15.795,15.895,199571,0
2014-08-13,15.895,15.981,15.895,15.978,157958,0
2014-08-14,16.03,16.083,15.943,16.083,211704,0
2014-08-15,16.148,16.148,15.964,16.094,203787,0
2014-08-18,16.176,16.231,16.154,16.211,205589,0
2014-08-19,16.231,16.265,16.183,16.225,250009,0
2014-08-20,16.211,16.347,16.159,16.296,237415,0
2014-08-21,16.319,16.437,16.254,16.419,208897,0
2014-08-22,16.412,16.442,16.337,16.406,246877,0
2014-08-25,16.467,16.488,16.424,16.471,285464,0
2014-08-26,16.485,16.638,16.477,16.613,454065,0
2014-08-27,16.631,16.676,16.571,16.595,233602,0
2014-08-28,16.578,16.624,16.495,16.553,170283,0
2014-08-29,16.583,16.748,16.542,16.731,297846,0
2014-09-02,16.761,16.872,16.624,16.683,470408,0
2014-09-03,16.742,16.748,16.631,16.714,322414,0
2014-09-04,15.964,16.094,15.907,15.99,5646593,0
2014-09-05,16.019,16.29,16.012,16.259,2229829,0
2014-09-08,16.277,16.366,16.2,16.354,1040013,0
2014-09-09,16.347,16.354,16.254,16.307,523099,0
2014-09-10,16.259,16.337,16.2,16.254,398828,0
2014-09-11,16.211,16.282,16.19,16.231,404203,0
2014-09-12,16.225,16.277,15.878,15.943,743950,0
2014-09-15,15.925,15.929,15.778,15.788,437382,0
2014-09-16,15.788,15.929,15.747,15.888,414610,0
2014-09-17,15.943,16.148,15.895,16.066,396984,0
2014-09-18,16.129,16.176,16.048,16.094,760089,0
2014-09-19,16.073,16.218,16.024,16.183,801073,0
2014-09-22,16.19,16.242,16.076,16.09,688239,0
2014-09-23,16.094,16.118,15.925,15.973,522048,0
2014-09-24,15.981,16.053,15.87,15.954,695795,0
2014-09-25,15.956,16.036,15.768,15.938,762916,0
2014-09-26,15.97,16.059,15.847,15.938,560511,0
2014-09-29,15.938,15.979,15.768,15.879,474720,0
2014-09-30,15.903,15.932,15.457,15.457,924347,0
2014-10-01,15.39,15.615,15.36,15.55,749484,0
2014-10-02,15.513,15.585,15.282,15.526,884902,0
2014-10-03,15.537,15.603,15.438,15.475,474930,0
2014-10-06,15.475,15.603,15.464,15.488,461440,0
2014-10-07,15.464,15.475,15.367,15.421,564609,0
2014-10-08,15.434,15.664,15.39,15.664,580245,0
2014-10-09,15.672,15.785,15.585,15.654,1025308,0
2014-10-10,15.633,15.749,15.427,15.542,923264,0
2014-10-13,15.516,15.681,15.464,15.494,481661,0
2014-10-14,15.494,15.654,15.494,15.611,538721,0
2014-10-15,15.566,15.611,15.178,15.494,1477963,0
2014-10-16,15.355,15.664,15.275,15.615,438741,0
2014-10-17,15.713,15.87,15.672,15.811,401451,0
2014-10-20,15.811,16.144,15.744,16.018,676605,0
2014-10-21,16.059,16.242,16.053,16.242,550284,0
2014-10-22,16.26,16.375,16.152,16.162,355267,0
2014-10-23,16.34,16.383,16.218,16.278,552872,0
2014-10-24,16.292,16.449,16.231,16.444,411231,0
2014-10-27,16.468,16.522,16.208,16.462,509334,0
2014-10-28,16.425,16.607,16.26,16.607,611799,0
2014-10-29,16.62,16.693,16.472,16.509,679093,0
2014-10-30,16.491,16.656,16.383,16.601,402254,0
2014-10-31,16.716,16.73,16.62,16.656,467238,0
2014-11-03,16.693,16.869,16.65,16.808,557626,0
2014-11-04,16.766,16.819,16.62,16.688,402782,0
2014-11-05,16.741,16.741,16.577,16.607,373985,0
2014-11-06,16.577,16.669,16.552,16.656,284775,0
2014-11-07,16.669,16.79,16.601,16.76,369866,0
2014-11-10,16.795,16.839,16.577,16.736,365538,0
2014-11-11,16.674,16.736,16.552,16.632,335451,0
2014-11-12,16.62,16.693,16.595,16.644,207815,0
2014-11-13,16.656,16.712,16.491,16.566,285644,0
2014-11-14,16.566,16.704,16.566,16.601,243264,0
2014-11-17,16.59,16.693,16.548,16.566,174340,0
2014-11-18,16.577,16.693,16.577,16.638,261883,0
2014-11-19,16.638,16.693,16.558,16.661,285806,0
2014-11-20,16.661,16.79,16.638,16.79,168663,0
2014-11-21,16.845,16.9,16.716,16.748,407691,0
2014-11-24,16.753,16.869,16.753,16.869,303676,0
2014-11-25,16.913,17.149,16.881,17.119,657260,0
2014-11-26,17.13,17.13,16.931,17.084,214673,0
2014-11-28,17.088,17.101,16.924,16.942,175240,0
2014-12-01,16.905,16.924,16.736,16.785,353776,0
2014-12-02,16.814,17.063,16.814,16.942,358739,0
2014-12-03,16.942,17.125,16.888,17.088,448434,0
2014-12-04,17.059,17.108,16.924,17.034,405725,0
2014-12-05,17.034,17.137,16.875,16.905,392608,0
2014-12-08,16.905,16.905,16.73,16.748,386978,0
2014-12-09,16.73,17.039,16.558,17.039,409416,0
2014-12-10,17.044,17.063,16.753,16.785,343338,0
2014-12-11,16.808,16.852,16.698,16.73,386106,0
2014-12-12,16.638,16.638,16.31,16.401,544577,0
2014-12-15,16.425,16.558,16.273,16.31,441245,0
2014-12-16,16.292,16.358,16.073,16.073,394427,0
2014-12-17,16.109,16.444,16.103,16.438,641890,0
2014-12-18,16.552,16.723,16.552,16.656,529640,0
2014-12-19,16.656,16.984,16.62,16.857,784237,0
2014-12-22,16.913,16.979,16.716,16.819,359885,0
2014-12-23,16.864,16.966,16.832,16.924,292017,0
2014-12-24,16.966,16.979,16.73,16.852,261668,0
2014-12-26,16.881,16.942,16.76,16.9,356248,0
2014-12-29,16.916,17.078,16.884,17.06,468479,0
2014-12-30,17.011,17.053,16.901,16.934,322855,0
2014-12-31,16.965,17.016,16.709,16.716,321751,0
2015-01-02,16.803,16.833,16.555,16.784,325151,0
2015-01-05,16.716,16.765,16.601,16.72,323657,0
2015-01-06,16.716,16.758,16.331,16.439,418787,0
2015-01-07,16.513,16.625,16.439,16.601,294340,0
2015-01-08,16.651,16.765,16.59,16.72,241814,0
2015-01-09,16.758,16.758,16.507,16.532,192413,0
2015-01-12,16.532,16.545,16.287,16.344,329767,0
2015-01-13,16.412,16.526,16.149,16.28,354732,0
2015-01-14,16.129,16.187,16.049,16.175,297140,0
2015-01-15,16.218,16.349,16.143,16.225,381045,0
2015-01-16,16.179,16.526,16.175,16.526,232576,0
2015-01-20,16.595,16.595,16.42,16.431,252058,0
2015-01-21,16.483,16.716,16.349,16.671,400352,0
2015-01-22,16.758,16.996,16.651,16.97,387563,0
2015-01-23,16.965,16.99,16.77,16.871,202720,0
2015-01-26,16.871,17.016,16.69,16.97,230013,0
2015-01-27,16.916,17.072,16.865,16.96,209352,0
2015-01-28,17.066,17.066,16.726,16.745,246844,0
2015-01-29,16.795,16.865,16.613,16.865,268599,0
2015-01-30,16.96,16.96,16.613,16.664,334664,0
2015-02-02,16.739,16.777,16.582,16.682,390962,0
2015-02-03,16.709,17.041,16.702,16.934,481553,0
2015-02-04,16.319,16.37,15.283,15.596,2997917,0
2015-02-05,15.596,15.629,15.213,15.47,1702574,0
2015-02-06,15.476,15.602,15.384,15.476,1073230,0
2015-02-09,15.414,15.534,15.395,15.434,616006,0
2015-02-10,15.457,15.515,15.414,15.465,942221,0
2015-02-11,15.47,15.602,15.414,15.552,833495,0
2015-02-12,15.59,15.772,15.528,15.742,575981,0
2015-02-13,15.728,15.83,15.702,15.722,301872,0
2015-02-17,15.816,15.891,15.733,15.78,339829,0
2015-02-18,15.78,15.785,15.64,15.728,267828,0
2015-02-19,15.682,15.785,15.609,15.64,442405,0
2015-02-20,15.609,15.664,15.457,15.596,316673,0
2015-02-23,15.546,15.578,15.49,15.578,354794,0
2015-02-24,15.515,15.59,15.515,15.515,540385,0
2015-02-25,15.515,15.81,15.515,15.722,573357,0
2015-02-26,15.733,15.915,15.654,15.848,489275,0
2015-02-27,15.891,15.967,15.682,15.698,1255511,0
2015-03-02,15.698,15.886,15.682,15.886,422534,0
2015-03-03,15.822,15.879,15.709,15.753,561998,0
2015-03-04,15.753,15.816,15.69,15.772,292144,0
2015-03-05,15.81,15.848,15.709,15.822,218430,0
2015-03-06,15.742,15.853,15.495,15.495,569640,0
2015-03-09,15.501,15.62,15.364,15.401,481917,0
2015-03-10,15.401,15.414,15.283,15.302,419351,0
2015-03-11,15.509,15.509,15.294,15.419,683315,0
2015-03-12,15.49,15.728,15.476,15.714,544486,0
2015-03-13,15.702,15.702,15.407,15.559,463610,0
2015-03-16,15.578,15.682,15.509,15.534,339430,0
2015-03-17,15.528,15.629,15.419,15.465,285295,0
2015-03-18,15.434,15.69,15.434,15.633,587471,0
2015-03-19,15.59,15.764,15.59,15.664,537003,0
2015-03-20,15.753,15.872,15.654,15.822,710698,0
2015-03-23,15.83,16.029,15.83,16.029,565820,0
2015-03-24,16.042,16.049,15.929,15.948,500386,0
2015-03-25,16.011,16.068,15.915,15.929,658797,0
2015-03-26,15.915,15.924,15.722,15.733,593300,0
2015-03-27,15.796,15.83,15.633,15.718,585246,0
2015-03-30,15.738,15.908,15.693,15.816,321427,0
2015-03-31,15.783,15.803,15.628,15.659,368090,0
2015-04-01,15.619,15.803,15.535,15.633,372284,0
2015-04-02,15.587,15.712,15.556,15.582,339556,0
2015-04-06,15.523,15.674,15.523,15.633,259352,0
2015-04-07,15.633,15.77,15.619,15.664,261989,0
2015-04-08,15.705,15.75,15.654,15.659,196511,0
2015-04-09,15.64,15.75,15.633,15.698,231013,0
2015-04-10,15.731,15.77,15.664,15.764,180995,0
2015-04-13,15.724,15.744,15.619,15.619,297919,0
2015-04-14,15.647,15.75,15.619,15.698,278403,0
2015-04-15,15.744,15.777,15.654,15.698,264201,0
2015-04-16,15.77,15.77,15.587,15.659,253462,0
2015-04-17,15.6,15.647,15.556,15.619,252286,0
2015-04-20,15.659,15.693,15.619,15.664,198515,0
2015-04-21,15.628,15.684,15.575,15.587,417219,0
2015-04-22,15.562,15.587,15.392,15.424,728371,0
2015-04-23,15.404,15.437,15.309,15.386,397175,0
2015-04-24,15.386,15.484,15.372,15.372,249529,0
2015-04-27,15.392,15.491,15.211,15.223,591533,0
2015-04-28,14.24,14.481,13.669,14.344,2447723,0
2015-04-29,14.313,14.476,14.221,14.468,868558,0
2015-04-30,14.448,14.638,14.046,14.11,834908,0
2015-05-01,14.11,14.136,13.961,14.038,792500,0
2015-05-04,14.006,14.214,13.994,14.078,474304,0
2015-05-05,14.09,14.181,13.896,13.909,589075,0
2015-05-06,13.954,13.98,13.727,13.779,512788,0
2015-05-07,13.699,13.882,13.675,13.824,498331,0
2015-05-08,13.889,13.889,13.753,13.773,397175,0
2015-05-11,13.764,13.896,13.739,13.81,403010,0
2015-05-12,13.739,13.831,13.707,13.759,368281,0
2015-05-13,13.764,13.831,13.739,13.773,303295,0
2015-05-14,13.799,13.889,13.764,13.792,337403,0
2015-05-15,13.831,13.831,13.759,13.81,273613,0
2015-05-18,13.799,13.929,13.764,13.85,292854,0
2015-05-19,13.896,14.103,13.896,13.929,330464,0
2015-05-20,13.934,14.032,13.862,13.896,175923,0
2015-05-21,13.923,13.947,13.799,13.805,219559,0
2015-05-22,13.799,13.843,13.577,13.649,415149,0
2015-05-26,13.602,13.681,13.362,13.48,833494,0
2015-05-27,13.525,13.621,13.48,13.577,298993,0
2015-05-28,13.505,13.597,13.44,13.525,304379,0
2015-05-29,13.525,13.57,13.395,13.465,482909,0
2015-06-01,13.447,13.759,13.447,13.753,384311,0
2015-06-02,13.753,13.831,13.649,13.661,359614,0
2015-06-03,13.669,13.779,13.661,13.661,283784,0
2015-06-04,13.537,13.661,13.472,13.602,548974,0
2015-06-05,13.597,13.661,13.44,13.453,636090,0
2015-06-08,13.48,13.511,13.375,13.465,418378,0
2015-06-09,13.44,13.532,13.303,13.342,527946,0
2015-06-10,13.419,13.492,13.323,13.434,370038,0
2015-06-11,13.447,13.63,13.414,13.544,443427,0
2015-06-12,13.544,13.602,13.511,13.577,271340,0
2015-06-15,13.552,13.602,13.472,13.499,310672,0
2015-06-16,13.465,13.486,13.362,13.486,428056,0
2015-06-17,13.461,13.557,13.408,13.557,429898,0
2015-06-18,13.621,13.805,13.597,13.739,648691,0
2015-06-19,13.714,13.784,13.616,13.635,749023,0
2015-06-22,13.675,13.773,13.63,13.635,571713,0
2015-06-23,13.654,13.661,13.552,13.584,616986,0
2015-06-24,13.577,13.635,13.57,13.616,359839,0
2015-06-25,13.641,13.649,13.505,13.552,569254,0
2015-06-26,13.425,13.54,13.249,13.452,875329,0
2015-06-29,13.384,13.445,13.078,13.201,1075209,0
2015-06-30,13.289,13.31,13.174,13.289,742730,0
2015-07-01,13.371,13.439,13.236,13.289,564026,0
2015-07-02,13.283,13.492,13.262,13.357,345742,0
2015-07-06,13.249,13.452,13.249,13.445,319544,0
2015-07-07,13.452,13.574,13.391,13.554,522813,0
2015-07-08,13.492,13.588,13.439,13.548,546803,0
2015-07-09,13.588,13.663,13.46,13.486,421841,0
2015-07-10,13.519,13.703,13.472,13.581,419634,0
2015-07-13,13.63,13.779,13.609,13.676,453340,0
2015-07-14,13.683,13.832,13.663,13.723,526640,0
2015-07-15,13.738,13.792,13.574,13.635,321934,0
2015-07-16,13.635,13.732,13.569,13.655,367529,0
2015-07-17,13.595,13.642,13.569,13.615,875033,0
2015-07-20,13.588,13.663,13.412,13.581,782158,0
2015-07-21,13.54,13.56,13.397,13.54,519131,0
2015-07-22,13.492,13.609,13.439,13.513,362818,0
2015-07-23,13.519,13.56,13.14,13.207,708711,0
2015-07-24,13.16,13.249,12.704,12.827,921102,0
2015-07-27,12.697,12.827,12.678,12.725,642771,0
2015-07-28,13.065,13.27,12.76,12.991,749336,0
2015-07-29,12.76,12.855,12.487,12.841,788484,0
2015-07-30,12.8,13.003,12.787,12.847,444360,0
2015-07-31,12.909,13.086,12.847,12.976,407712,0
2015-08-03,12.997,13.078,12.827,12.997,371135,0
2015-08-04,12.991,12.991,12.787,12.8,255813,0
2015-08-05,12.834,12.902,12.65,12.704,276861,0
2015-08-06,12.712,12.719,12.467,12.536,290479,0
2015-08-07,12.507,12.597,12.256,12.311,306150,0
2015-08-10,12.316,12.414,12.311,12.384,335590,0
2015-08-11,12.303,12.405,12.269,12.373,222704,0
2015-08-12,12.311,12.365,12.196,12.316,308652,0
2015-08-13,12.337,12.394,12.256,12.269,279952,0
2015-08-14,12.229,12.283,12.059,12.256,458050,0
2015-08-17,12.256,12.467,12.243,12.384,419927,0
2015-08-18,12.433,12.44,12.303,12.351,213717,0
2015-08-19,12.303,12.358,12.188,12.217,274505,0
2015-08-20,12.121,12.229,12.106,12.106,282600,0
2015-08-21,12.074,12.093,11.767,11.767,480127,0
2015-08-24,11.292,11.468,9.3689,11.177,981238,0
2015-08-25,11.305,11.414,10.93,10.939,445245,0
2015-08-26,11.149,11.19,10.83,11.081,521634,0
2015-08-27,11.21,11.488,11.121,11.365,367677,0
2015-08-28,11.345,11.414,11.244,11.34,245658,0
2015-08-31,11.271,11.393,11.094,11.312,302030,0
2015-09-01,11.081,11.237,10.979,11.027,372238,0
2015-09-02,11.136,11.21,10.96,11.02,221077,0
2015-09-03,11.041,11.102,10.878,10.925,310127,0
2015-09-04,10.87,10.87,10.652,10.687,314984,0
2015-09-08,10.817,10.856,10.741,10.762,482482,0
2015-09-09,10.849,10.911,10.687,10.788,777006,0
2015-09-10,10.782,10.837,10.667,10.802,303671,0
2015-09-11,10.741,10.87,10.741,10.837,330288,0
2015-09-14,10.849,10.856,10.707,10.775,236823,0
2015-09-15,10.809,10.919,10.667,10.715,386662,0
2015-09-16,10.715,10.864,10.7,10.769,259786,0
2015-09-17,10.762,10.919,10.68,10.802,383734,0
2015-09-18,10.422,10.769,10.422,10.68,941120,0
2015-09-21,10.735,10.96,10.7,10.939,352073,0
2015-09-22,10.844,10.925,10.735,10.769,583599,0
2015-09-23,10.782,10.802,10.647,10.727,655902,0
2015-09-24,10.7,10.735,10.537,10.707,842501,0
2015-09-25,10.707,10.796,10.612,10.727,687220,0
2015-09-28,10.632,10.671,9.975,10.151,930665,0
2015-09-29,10.18,10.18,9.833,9.896,709355,0
2015-09-30,9.967,9.967,9.699,9.939,659738,0
2015-10-01,9.925,10.094,9.818,9.889,344499,0
2015-10-02,9.806,9.955,9.685,9.918,492222,0
2015-10-05,9.925,10.293,9.925,10.265,323672,0
2015-10-06,10.271,10.441,10.244,10.356,236499,0
2015-10-07,10.399,10.787,10.399,10.787,408962,0
2015-10-08,10.838,10.915,10.782,10.831,268588,0
2015-10-09,10.787,10.902,10.745,10.851,203843,0
2015-10-12,10.865,10.945,10.782,10.895,214236,0
2015-10-13,10.895,10.987,10.717,10.732,510742,0
2015-10-14,10.76,10.76,10.568,10.611,330787,0
2015-10-15,10.618,10.971,10.597,10.923,848031,0
2015-10-16,10.923,10.923,10.74,10.844,162708,0
2015-10-19,10.831,10.928,10.787,10.817,202134,0
2015-10-20,10.817,10.945,10.76,10.886,136242,0
2015-10-21,10.895,10.958,10.74,10.753,179671,0
2015-10-22,10.782,10.928,10.753,10.802,169634,0
2015-10-23,10.873,10.902,10.696,10.696,284137,0
2015-10-26,10.674,10.823,10.371,10.435,478652,0
2015-10-27,10.279,10.293,9.4868,9.643,1017100,0
2015-10-28,9.6,9.946,9.559,9.797,719250,0
2015-10-29,9.734,9.797,9.612,9.707,369943,0
2015-10-30,9.72,9.818,9.612,9.797,359908,0
2015-11-02,9.811,9.967,9.762,9.905,309502,0
2015-11-03,9.889,10.13,9.889,10.08,228584,0
2015-11-04,10.004,10.072,9.741,9.861,409425,0
2015-11-05,9.861,9.883,9.72,9.826,227170,0
2015-11-06,9.784,10.008,9.707,9.955,311985,0
2015-11-09,9.905,9.975,9.67,9.677,286842,0
2015-11-10,9.685,9.79,9.627,9.734,318206,0
2015-11-11,9.734,9.84,9.727,9.741,158042,0
2015-11-12,9.711,9.755,9.559,9.6,269153,0
2015-11-13,9.563,9.643,9.4447,9.459,275231,0
2015-11-16,9.4725,9.521,9.2731,9.514,209217,0
2015-11-17,9.4993,9.608,9.4092,9.4149,306333,0
2015-11-18,9.4226,9.571,9.3881,9.563,148429,0
2015-11-19,9.571,9.69,9.543,9.648,198048,0
2015-11-20,9.685,9.69,9.559,9.559,207662,0
2015-11-23,9.543,9.635,9.4868,9.514,241448,0
2015-11-24,9.4945,9.748,9.4945,9.734,199463,0
2015-11-25,9.734,9.868,9.69,9.84,226319,0
2015-11-27,9.826,10.038,9.806,9.975,191120,0
2015-11-30,9.946,10.004,9.648,9.847,774524,0
2015-12-01,9.861,10.008,9.741,9.826,615028,0
2015-12-02,9.769,9.833,9.549,9.622,415640,0
2015-12-03,9.635,9.727,9.4945,9.521,391491,0
2015-12-04,9.521,9.635,9.508,9.563,369943,0
2015-12-07,9.514,9.612,9.2664,9.3459,505230,0
2015-12-08,9.2808,9.3239,9.1533,9.1897,375959,0
2015-12-09,9.182,9.3728,9.1121,9.1677,354959,0
2015-12-10,9.0896,9.3459,9.0896,9.2664,290782,0
2015-12-11,9.1121,9.1677,8.8848,8.9347,315238,0
2015-12-14,8.9347,9.0196,8.538,8.5591,610977,0
2015-12-15,8.5671,9.0048,8.5671,8.9845,510599,0
2015-12-16,8.9845,9.563,8.9845,9.521,598104,0
2015-12-17,9.559,9.883,9.559,9.883,721511,0
2015-12-18,9.925,10.491,9.925,10.257,3507900,0
2015-12-21,10.279,10.356,9.939,9.988,462255,0
2015-12-22,10.038,10.222,9.975,10.215,394255,0
2015-12-23,10.265,10.349,10.18,10.265,570254,0
2015-12-24,10.271,10.392,10.257,10.349,243780,0
2015-12-28,10.377,10.435,10.108,10.257,688329,0
2015-12-29,10.261,10.402,10.031,10.142,446466,0
2015-12-30,10.105,10.187,9.862,9.862,423525,0
2015-12-31,9.817,9.891,9.707,9.781,406792,0
2016-01-04,9.595,9.817,9.525,9.788,437478,0
2016-01-05,9.832,10.003,9.728,9.973,344701,0
2016-01-06,9.81,9.966,9.81,9.908,342140,0
2016-01-07,9.781,9.869,9.538,9.538,413246,0
2016-01-08,9.633,9.647,9.2779,9.2856,394406,0
2016-01-11,9.322,9.367,9.1226,9.16,445286,0
2016-01-12,9.2415,9.2856,8.9079,9.0334,396659,0
2016-01-13,9.0334,9.1149,8.4426,8.6272,909851,0
2016-01-14,8.6563,8.6934,8.2797,8.3095,809324,0
2016-01-15,8.0881,8.1253,7.5254,7.9543,649664,0
2016-01-19,7.9843,7.9843,7.5705,7.6589,501306,0
2016-01-20,7.496,7.6658,6.964,7.5627,643190,0
2016-01-21,7.5774,7.8283,7.4224,7.5774,385414,0
2016-01-22,7.7178,8.0357,7.6442,7.8509,295847,0
2016-01-25,7.8071,7.9617,7.7108,7.7178,382468,0
2016-01-26,7.7624,8.0583,7.6589,8.0138,337323,0
2016-01-27,8.0063,8.1907,7.9105,7.9917,227733,0
2016-01-28,8.0431,8.2127,7.873,8.021,214892,0
2016-01-29,8.095,8.3467,8.021,8.2067,319702,0
2016-02-01,8.1253,8.3315,8.0138,8.2356,284587,0
2016-02-02,8.1755,8.1984,7.8884,7.9917,308428,0
2016-02-03,8.0796,8.7825,8.0796,8.7686,873461,0
2016-02-04,8.9301,9.0998,8.7825,8.9827,621726,0
2016-02-05,8.9522,9.0786,8.7376,8.7464,368544,0
2016-02-08,8.6422,8.6422,8.3026,8.3905,355901,0
2016-02-09,8.2797,8.3026,7.969,8.095,476531,0
2016-02-10,8.1984,8.3391,7.9843,8.1984,313320,0
2016-02-11,8.0504,8.095,7.8136,7.8803,396620,0
2016-02-12,8.0504,8.1466,7.8436,8.0727,426686,0
2016-02-16,8.1694,8.4611,8.1314,8.4346,434095,0
2016-02-17,8.5159,8.8636,8.5159,8.7825,316292,0
2016-02-18,8.8277,8.8451,8.6422,8.7376,203687,0
2016-02-19,8.6563,8.6793,8.4717,8.6121,237680,0
2016-02-22,8.7235,8.8175,8.6563,8.7751,261493,0
2016-02-23,8.7517,8.8277,8.6863,8.7376,261242,0
2016-02-24,8.5018,8.5097,8.0138,8.3688,682936,0
2016-02-25,8.3467,8.5018,8.2067,8.4426,411209,0
2016-02-26,8.5459,8.8784,8.531,8.8046,239284,0
2016-02-29,8.7898,8.9974,8.7376,8.9522,267380,0
2016-03-01,9.0555,9.1897,8.9005,9.1897,290442,0
2016-03-02,9.1744,9.3517,9.086,9.2779,363113,0
2016-03-03,9.2108,9.669,9.2108,9.4849,344790,0
2016-03-04,9.4926,9.751,9.4332,9.625,468018,0
2016-03-07,9.574,9.877,9.574,9.722,280165,0
2016-03-08,9.656,9.71,9.3517,9.4264,367966,0
2016-03-09,9.4485,9.587,9.3517,9.4993,290765,0
2016-03-10,9.561,9.595,9.2328,9.3143,433050,0
2016-03-11,9.3594,9.825,9.3594,9.825,357047,0
2016-03-14,9.767,9.817,9.4993,9.662,288462,0
2016-03-15,9.528,9.633,9.345,9.528,415912,0
2016-03-16,9.595,9.766,9.4696,9.735,486376,0
2016-03-17,9.759,10.054,9.691,10.003,506684,0
2016-03-18,10.099,10.136,9.877,10.047,636063,0
2016-03-21,9.98,10.217,9.98,10.061,367764,0
2016-03-22,10.07,10.076,9.928,9.973,380601,0
2016-03-23,9.951,9.98,9.817,9.825,345922,0
2016-03-24,9.722,9.973,9.64,9.973,397787,0
2016-03-28,9.98,10.15,9.817,9.951,670787,0
2016-03-29,9.908,10.055,9.638,10.039,430278,0
2016-03-30,9.97,10.102,9.791,9.799,269252,0
2016-03-31,9.815,9.908,9.713,9.713,444713,0
2016-04-01,9.667,9.869,9.652,9.815,293729,0
2016-04-04,9.823,9.892,9.612,9.622,251653,0
2016-04-05,9.561,9.713,9.505,9.583,250696,0
2016-04-06,9.583,9.676,9.4121,9.4811,298258,0
2016-04-07,9.3651,9.528,9.3488,9.4188,226206,0
2016-04-08,9.4974,9.684,9.4427,9.4504,177931,0
2016-04-11,9.459,9.652,9.4504,9.4504,365835,0
2016-04-12,9.459,9.713,9.4092,9.684,462273,0
2016-04-13,9.729,10.048,9.684,9.939,281960,0
2016-04-14,9.962,10.017,9.831,9.861,232492,0
2016-04-15,9.815,9.932,9.784,9.901,226389,0
2016-04-18,9.885,9.908,9.746,9.823,140201,0
2016-04-19,9.838,9.995,9.838,9.947,194583,0
2016-04-20,9.97,10.117,9.939,10.079,297154,0
2016-04-21,10.125,10.21,10.002,10.133,257482,0
2016-04-22,10.102,10.203,9.962,10.055,264662,0
2016-04-25,10.055,10.079,9.854,9.955,284004,0
2016-04-26,10.079,10.233,10.002,10.133,312493,0
2016-04-27,10.102,10.219,10.079,10.117,218684,0
2016-04-28,10.031,10.117,9.939,9.955,171919,0
2016-04-29,9.986,10.146,9.869,10.031,219878,0
2016-05-02,10.039,10.109,9.908,9.947,197533,0
2016-05-03,9.885,9.915,9.589,9.713,324864,0
2016-05-04,9.667,9.799,9.528,9.622,335030,0
2016-05-05,9.652,9.846,9.575,9.575,292191,0
2016-05-06,9.543,9.825,9.543,9.737,169454,0
2016-05-09,9.713,9.799,9.579,9.66,287043,0
2016-05-10,9.4974,9.791,9.2951,9.723,703839,0
2016-05-11,9.684,10.133,9.684,10.031,504513,0
2016-05-12,10.039,10.079,9.551,9.69,624525,0
2016-05-13,9.676,9.769,9.543,9.598,251150,0
2016-05-16,9.622,9.799,9.561,9.723,249653,0
2016-05-17,9.713,9.861,9.575,9.628,288105,0
2016-05-18,9.589,9.746,9.513,9.575,209551,0
2016-05-19,9.543,9.566,9.3651,9.505,251952,0
2016-05-20,9.575,9.769,9.551,9.76,272171,0
2016-05-23,9.769,9.831,9.707,9.729,214393,0
2016-05-24,9.915,10.079,9.854,10.031,534531,0
2016-05-25,10.031,10.179,10.017,10.086,499726,0
2016-05-26,10.14,10.164,9.947,9.947,233177,0
2016-05-27,9.986,10.187,9.939,10.164,301925,0
2016-05-31,10.125,10.334,10.079,10.31,407685,0
2016-06-01,10.256,10.512,10.233,10.505,373630,0
2016-06-02,10.466,10.579,10.357,10.566,335199,0
2016-06-03,10.498,10.512,10.367,10.482,277590,0
2016-06-06,10.489,10.66,10.482,10.66,314512,0
2016-06-07,10.862,10.881,10.715,10.776,349451,0
2016-06-08,10.792,10.845,10.738,10.784,298935,0
2016-06-09,10.738,10.807,10.505,10.683,437811,0
2016-06-10,10.544,10.73,10.505,10.622,263081,0
2016-06-13,10.544,10.614,10.265,10.343,267849,0
2016-06-14,10.296,10.443,10.14,10.219,315272,0
2016-06-15,10.286,10.435,10.242,10.28,183151,0
2016-06-16,10.21,10.357,10.125,10.31,230021,0
2016-06-17,10.286,10.566,10.249,10.32,432898,0
2016-06-20,10.535,10.683,10.487,10.583,333619,0
2016-06-21,10.583,10.648,10.427,10.59,255333,0
2016-06-22,10.66,10.66,10.458,10.458,258893,0
2016-06-23,10.489,10.683,10.489,10.646,325383,0
2016-06-24,10.466,10.776,10.357,10.512,730906,0
2016-06-27,10.404,10.412,10.156,10.31,933300,0
2016-06-28,10.325,10.666,10.306,10.405,547446,0
2016-06-29,10.47,10.625,10.389,10.462,347899,0
2016-06-30,10.494,10.584,10.396,10.584,281826,0
2016-07-01,10.575,10.67,10.429,10.519,361259,0
2016-07-05,10.413,10.543,10.254,10.365,407311,0
2016-07-06,10.315,10.51,10.275,10.421,283549,0
2016-07-07,10.38,10.584,10.306,10.396,212328,0
2016-07-08,10.543,10.584,10.462,10.494,251456,0
2016-07-11,10.551,10.719,10.551,10.672,329746,0
2016-07-12,10.779,10.852,10.721,10.779,366707,0
2016-07-13,10.82,10.82,10.625,10.746,199101,0
2016-07-14,10.852,10.852,10.721,10.763,217387,0
2016-07-15,10.803,10.811,10.705,10.786,157305,0
2016-07-18,10.779,11.015,10.714,10.844,162306,0
2016-07-19,10.786,10.925,10.781,10.885,175369,0
2016-07-20,10.943,10.973,10.771,10.933,228163,0
2016-07-21,10.925,10.983,10.877,10.943,215169,0
2016-07-22,10.943,10.967,10.885,10.967,149479,0
2016-07-25,10.943,10.973,10.877,10.908,156751,0
2016-07-26,10.877,11.015,10.877,10.967,202740,0
2016-07-27,10.893,11.144,10.893,11.064,412100,0
2016-07-28,11.071,11.185,11.031,11.185,287771,0
2016-07-29,11.21,11.397,11.144,11.332,414710,0
2016-08-01,11.348,11.641,11.309,11.544,390571,0
2016-08-02,11.462,11.579,11.413,11.495,360880,0
2016-08-03,11.495,11.683,11.47,11.65,228634,0
2016-08-04,11.665,11.787,11.658,11.772,251073,0
2016-08-05,11.836,12.162,11.807,12.098,380531,0
2016-08-08,12.153,12.316,12.122,12.227,326503,0
2016-08-09,12.301,12.332,12.178,12.227,339382,0
2016-08-10,12.235,12.243,12.007,12.08,305908,0
2016-08-11,12.08,12.153,12.007,12.048,185581,0
2016-08-12,12.023,12.063,11.959,11.959,216400,0
2016-08-15,11.966,12.055,11.95,11.959,205848,0
2016-08-16,11.926,11.959,11.762,11.82,362634,0
2016-08-17,11.836,11.844,11.683,11.723,212857,0
2016-08-18,11.732,11.966,11.732,11.803,163207,0
2016-08-19,11.732,11.812,11.69,11.796,144773,0
2016-08-22,11.796,11.796,11.707,11.772,126100,0
2016-08-23,11.796,12.032,11.779,12,269846,0
2016-08-24,12,12.015,11.82,11.884,262448,0
2016-08-25,11.844,12.007,11.844,11.99,181025,0
2016-08-26,12.04,12.04,11.779,11.861,162004,0
2016-08-29,11.844,11.99,11.844,11.902,213501,0
2016-08-30,11.95,12.088,11.902,12.073,235622,0
2016-08-31,12.073,12.128,11.95,12.104,192870,0
2016-09-01,12.122,12.17,11.861,12.073,182920,0
2016-09-02,12.162,12.301,12.104,12.276,160580,0
2016-09-06,12.202,12.251,12.032,12.235,261431,0
2016-09-07,12.276,12.405,12.235,12.39,268608,0
2016-09-08,12.35,12.502,12.325,12.43,129857,0
2016-09-09,12.405,12.415,11.966,11.966,352109,0
2016-09-12,11.902,12.17,11.869,12.113,349402,0
2016-09-13,12,12.113,11.902,11.975,195011,0
2016-09-14,11.926,12.055,11.877,11.966,167054,0
2016-09-15,11.99,12.132,11.975,12.063,107568,0
2016-09-16,12.153,12.153,11.982,12.146,465600,0
2016-09-19,12.153,12.309,12.063,12.202,329676,0
2016-09-20,12.309,12.309,12.153,12.162,196328,0
2016-09-21,12.284,12.447,12.128,12.405,298341,0
2016-09-22,12.577,12.625,12.341,12.577,404030,0
2016-09-23,12.577,12.731,12.561,12.609,387435,0
2016-09-26,12.74,12.78,12.512,12.609,587120,0
2016-09-27,12.601,12.691,12.405,12.471,547291,0
2016-09-28,12.543,12.56,12.339,12.56,353722,0
2016-09-29,12.568,12.601,12.349,12.425,293019,0
2016-09-30,12.425,12.594,12.313,12.543,309819,0
2016-10-03,12.493,12.509,12.365,12.475,177138,0
2016-10-04,12.5,12.535,12.162,12.221,394277,0
2016-10-05,12.289,12.421,12.238,12.254,174383,0
2016-10-06,12.195,12.204,12.077,12.153,320091,0
2016-10-07,12.136,12.238,11.967,12.033,197488,0
2016-10-10,12.052,12.206,12.052,12.145,196299,0
2016-10-11,12.11,12.11,11.94,12.059,237264,0
2016-10-12,12.059,12.247,12.009,12.153,197193,0
2016-10-13,12.001,12.195,11.983,12.136,173175,0
2016-10-14,12.247,12.289,12.094,12.145,169521,0
2016-10-17,12.136,12.2,12.094,12.127,219938,0
2016-10-18,12.212,12.28,12.145,12.178,197352,0
2016-10-19,12.263,12.349,12.221,12.254,134293,0
2016-10-20,12.254,12.374,12.233,12.313,117384,0
2016-10-21,12.289,12.483,12.263,12.467,278714,0
2016-10-24,12.475,12.628,12.399,12.61,219601,0
2016-10-25,12.594,12.806,12.509,12.797,354184,0
2016-10-26,12.789,12.806,12.5,12.509,288005,0
2016-10-27,12.61,12.636,12.187,12.212,281858,0
2016-10-28,12.212,12.374,12.127,12.204,202718,0
2016-10-31,12.247,12.271,12.102,12.11,223053,0
2016-11-01,12.238,12.247,12.017,12.077,245964,0
2016-11-02,12.077,12.178,12.017,12.017,193433,0
2016-11-03,12.026,12.204,12.026,12.178,170617,0
2016-11-04,12.178,12.416,12.145,12.238,243273,0
2016-11-07,12.381,12.577,12.381,12.449,201979,0
2016-11-08,12.365,12.475,12.28,12.355,165466,0
2016-11-09,12.204,12.636,12.153,12.525,434840,0
2016-11-10,12.636,12.789,12.437,12.636,477834,0
2016-11-11,12.645,13.052,12.594,12.942,606556,0
2016-11-14,13.035,13.603,12.975,13.348,773286,0
2016-11-15,13.187,13.527,13.159,13.492,279024,0
2016-11-16,13.502,13.636,13.263,13.314,279217,0
2016-11-17,13.213,13.399,13.18,13.263,275541,0
2016-11-18,13.272,13.544,13.238,13.51,217487,0
2016-11-21,13.527,13.544,13.366,13.476,250169,0
2016-11-22,13.552,13.872,13.525,13.782,314681,0
2016-11-23,13.782,14.248,13.702,13.943,601660,0
2016-11-25,13.985,14.044,13.925,14.01,215149,0
2016-11-28,14.028,14.121,13.911,13.994,259786,0
2016-11-29,14.044,14.154,13.938,14.111,222662,0
2016-11-30,14.121,14.121,13.721,13.773,368918,0
2016-12-01,13.824,13.943,13.603,13.747,335937,0
2016-12-02,13.747,13.815,13.629,13.671,247378,0
2016-12-05,13.747,14.069,13.731,14.044,404983,0
2016-12-06,14.121,14.163,13.925,14.069,391183,0
2016-12-07,14.086,14.33,13.985,14.223,518049,0
2016-12-08,14.23,14.51,14.095,14.418,543434,0
2016-12-09,14.502,14.527,14.358,14.484,482385,0
2016-12-12,14.484,14.484,14.086,14.205,436125,0
2016-12-13,14.248,14.281,13.739,13.773,415004,0
2016-12-14,13.763,13.994,13.544,13.552,453757,0
2016-12-15,13.502,13.554,12.721,12.746,1119117,0
2016-12-16,12.831,13.214,12.806,12.942,1193228,0
2016-12-19,13.144,13.502,13.043,13.434,781869,0
2016-12-20,13.263,13.43,13.001,13.357,643546,0
2016-12-21,13.255,13.34,13.06,13.281,526395,0
2016-12-22,13.272,13.476,13.144,13.281,505104,0
2016-12-23,13.399,13.399,13.163,13.272,463574,0
2016-12-27,13.306,13.332,13.205,13.324,743612,0
2016-12-28,13.31,13.354,12.992,13.071,490055,0
2016-12-29,13.09,13.408,13.071,13.283,343075,0
2016-12-30,13.292,13.337,13.071,13.09,331154,0
2017-01-03,13.16,13.381,13.097,13.327,460502,0
2017-01-04,13.416,13.522,13.292,13.478,272945,0
2017-01-05,13.442,13.539,13.248,13.292,361690,0
2017-01-06,13.354,13.354,13.16,13.168,288377,0
2017-01-09,13.116,13.283,13.018,13.257,392224,0
2017-01-10,13.283,13.532,13.213,13.532,345246,0
2017-01-11,13.584,13.769,13.425,13.557,307442,0
2017-01-12,13.495,13.495,13.192,13.345,221251,0
2017-01-13,13.434,13.486,13.31,13.451,248736,0
2017-01-17,13.425,13.593,13.231,13.257,265184,0
2017-01-18,13.265,13.381,13.195,13.345,236285,0
2017-01-19,13.371,13.371,13.16,13.195,331135,0
2017-01-20,13.168,13.363,13.168,13.354,249181,0
2017-01-23,13.371,13.539,13.293,13.532,263637,0
2017-01-24,13.522,13.579,13.381,13.549,314645,0
2017-01-25,13.601,13.672,13.434,13.461,221712,0
2017-01-26,13.532,13.579,13.416,13.478,191419,0
2017-01-27,13.512,13.512,13.265,13.398,151339,0
2017-01-30,13.354,13.377,13.234,13.327,279547,0
2017-01-31,13.425,13.425,13.015,13.221,391354,0
2017-02-01,13.381,13.451,13.231,13.283,341501,0
2017-02-02,13.213,13.324,13.168,13.319,338826,0
2017-02-03,13.469,13.593,13.403,13.486,338054,0
2017-02-06,13.557,13.685,13.495,13.646,437414,0
2017-02-07,13.655,13.698,13.408,13.486,298906,0
2017-02-08,13.204,13.231,12.753,13.151,1342511,0
2017-02-09,13.116,13.151,12.966,12.974,559339,0
2017-02-10,13.027,13.337,12.921,13.239,439977,0
2017-02-13,13.248,13.461,13.116,13.16,390814,0
2017-02-14,13.16,13.265,13.062,13.204,396063,0
2017-02-15,13.178,13.178,12.894,13.045,572878,0
2017-02-16,13.001,13.209,13.001,13.168,388445,0
2017-02-17,13.151,13.195,13.01,13.195,322351,0
2017-02-21,13.195,13.291,13.168,13.257,303683,0
2017-02-22,13.248,13.319,13.09,13.195,249168,0
2017-02-23,13.151,13.305,13.097,13.134,364863,0
2017-02-24,13.186,13.29,13.036,13.141,244749,0
2017-02-27,13.124,13.213,13.001,13.09,306314,0
2017-02-28,13.071,13.09,12.921,13.018,305345,0
2017-03-01,13.213,13.248,13.045,13.054,374557,0
2017-03-02,12.983,13.01,12.771,12.789,737991,0
2017-03-03,12.746,12.753,12.108,12.639,1413046,0
2017-03-06,12.674,12.701,12.435,12.479,464529,0
2017-03-07,12.426,12.533,12.224,12.259,425070,0
2017-03-08,12.241,12.294,11.906,11.95,618182,0
2017-03-09,11.94,12.188,11.923,11.932,420812,0
2017-03-10,11.985,12.179,11.985,12.162,270795,0
2017-03-13,12.171,12.224,12.003,12.021,292170,0
2017-03-14,12.011,12.047,11.888,11.932,253364,0
2017-03-15,12.286,12.612,12.126,12.56,648365,0
2017-03-16,12.603,12.656,12.4,12.533,398703,0
2017-03-17,12.533,12.719,12.453,12.701,1177760,0
2017-03-20,12.701,12.803,12.568,12.736,521206,0
2017-03-21,12.797,12.797,12.516,12.586,444797,0
2017-03-22,12.56,12.683,12.506,12.612,414835,0
2017-03-23,12.603,12.714,12.541,12.665,351218,0
2017-03-24,12.674,12.912,12.639,12.753,801800,0
2017-03-27,12.753,12.931,12.692,12.85,675630,0
2017-03-28,12.894,13.116,12.807,12.921,886941,0
2017-03-29,12.926,13.129,12.87,13.055,702947,0
2017-03-30,13.073,13.157,12.852,12.908,521592,0
2017-03-31,12.917,13.083,12.87,13.037,459166,0
2017-04-03,13.027,13.092,12.926,12.935,383411,0
2017-04-04,12.944,13.037,12.824,13.027,416962,0
2017-04-05,13.055,13.101,12.824,12.862,477970,0
2017-04-06,12.898,13.05,12.824,13.018,311882,0
2017-04-07,12.972,13.053,12.935,12.935,178665,0
2017-04-10,12.944,13.009,12.889,12.926,325226,0
2017-04-11,12.908,13.185,12.874,13.129,392333,0
2017-04-12,13.101,13.157,12.917,12.935,274490,0
2017-04-13,12.944,13.05,12.926,12.935,195987,0
2017-04-17,12.935,13.139,12.935,13.101,362071,0
2017-04-18,13.027,13.193,13.018,13.157,352789,0
2017-04-19,13.203,13.341,13.165,13.185,255670,0
2017-04-20,13.267,13.332,13.157,13.267,268388,0
2017-04-21,13.341,13.35,13.221,13.239,333315,0
2017-04-24,13.378,13.378,13.193,13.332,364451,0
2017-04-25,13.378,13.498,13.258,13.369,488146,0
2017-04-26,13.406,13.996,13.378,13.636,1006018,0
2017-04-27,13.701,13.729,13.332,13.498,409387,0
2017-04-28,13.534,13.646,13.396,13.434,369429,0
2017-05-01,13.48,13.581,13.424,13.508,491589,0
2017-05-02,13.544,13.562,13.263,13.369,451875,0
2017-05-03,13.369,13.369,13.092,13.101,360152,0
2017-05-04,13.157,13.175,12.87,12.981,485411,0
2017-05-05,13.027,13.231,12.967,13.193,266663,0
2017-05-08,13.258,13.341,13.147,13.239,310848,0
2017-05-09,13.249,13.277,12.981,13.073,378511,0
2017-05-10,13.037,13.212,13.009,13.129,357607,0
2017-05-11,13.129,13.165,12.972,13.119,241209,0
2017-05-12,13.083,13.111,13.009,13.055,232296,0
2017-05-15,13.101,13.165,13.032,13.055,256753,0
2017-05-16,13.073,13.101,13.037,13.037,218179,0
2017-05-17,13.027,13.055,12.898,12.963,340688,0
2017-05-18,12.917,13.092,12.917,13.009,236858,0
2017-05-19,13.009,13.135,12.981,13.111,295418,0
2017-05-22,13.165,13.258,13.101,13.231,277388,0
2017-05-23,13.231,13.332,13.147,13.313,331365,0
2017-05-24,13.332,13.452,13.304,13.36,357841,0
2017-05-25,13.387,13.618,13.387,13.48,392480,0
2017-05-26,13.48,13.521,13.185,13.286,580015,0
2017-05-30,13.286,13.36,13.245,13.277,219448,0
2017-05-31,13.286,13.304,13.111,13.249,288093,0
2017-06-01,13.258,13.323,13.129,13.286,462083,0
2017-06-02,13.313,13.475,13.313,13.323,573878,0
2017-06-05,13.332,13.406,13.23,13.267,277200,0
2017-06-06,13.231,13.323,13.203,13.277,278939,0
2017-06-07,13.286,13.369,13.147,13.203,337578,0
2017-06-08,13.165,13.313,13.165,13.185,460923,0
2017-06-09,13.212,13.47,13.212,13.424,606224,0
2017-06-12,13.47,13.646,13.424,13.526,600002,0
2017-06-13,13.534,13.562,13.286,13.516,685380,0
2017-06-14,13.516,13.627,13.434,13.544,546900,0
2017-06-15,13.488,13.646,13.488,13.562,404300,0
2017-06-16,13.534,13.664,13.461,13.646,472561,0
2017-06-19,13.516,13.746,13.35,13.673,688471,0
2017-06-20,13.673,13.757,13.562,13.701,482077,0
2017-06-21,13.747,13.757,13.508,13.516,454544,0
2017-06-22,13.562,13.618,13.516,13.516,281336,0
2017-06-23,13.544,13.719,13.498,13.673,608869,0
2017-06-26,13.683,13.839,13.609,13.839,650296,0
2017-06-27,13.867,13.867,13.562,13.572,1094175,0
2017-06-28,13.524,13.6,13.131,13.236,1087857,0
2017-06-29,13.303,13.303,13.131,13.198,481133,0
2017-06-30,13.246,13.265,13.029,13.102,513852,0
2017-07-03,13.102,13.208,13.025,13.112,286797,0
2017-07-05,13.121,13.275,13.121,13.246,505066,0
2017-07-06,13.217,13.313,13.117,13.14,365257,0
2017-07-07,13.15,13.179,13.035,13.131,300620,0
2017-07-10,13.121,13.227,13.025,13.14,387930,0
2017-07-11,13.131,13.208,13.107,13.169,217775,0
2017-07-12,13.169,13.342,13.169,13.246,196212,0
2017-07-13,13.236,13.275,13.131,13.227,182501,0
2017-07-14,13.198,13.371,13.198,13.323,186561,0
2017-07-17,13.323,13.35,13.227,13.255,269368,0
2017-07-18,13.227,13.227,12.949,12.997,396227,0
2017-07-19,13.054,13.114,12.968,13.073,242093,0
2017-07-20,13.102,13.208,13.073,13.121,180835,0
2017-07-21,13.188,13.236,13.016,13.208,307733,0
2017-07-24,13.188,13.208,13.016,13.016,397678,0
2017-07-25,12.69,12.7,12.105,12.287,1842469,0
2017-07-26,12.278,12.374,12.192,12.268,641587,0
2017-07-27,12.22,12.46,12.22,12.45,541604,0
2017-07-28,12.45,12.46,12.273,12.316,396296,0
2017-07-31,12.297,12.431,12.292,12.364,332629,0
2017-08-01,12.46,12.585,12.371,12.585,335213,0
2017-08-02,12.594,12.642,12.46,12.565,288543,0
2017-08-03,12.575,12.623,12.517,12.546,184040,0
2017-08-04,12.556,12.556,12.45,12.546,156097,0
2017-08-07,12.546,12.613,12.431,12.565,299818,0
2017-08-08,12.575,12.627,12.527,12.575,360555,0
2017-08-09,12.546,12.671,12.508,12.632,299462,0
2017-08-10,12.604,12.652,12.427,12.47,261440,0
2017-08-11,12.374,12.46,12.278,12.441,329829,0
2017-08-14,12.479,12.546,12.46,12.489,256347,0
2017-08-15,12.508,12.551,12.46,12.498,204537,0
2017-08-16,12.565,12.69,12.561,12.613,490361,0
2017-08-17,12.604,12.629,12.45,12.46,381827,0
2017-08-18,12.412,12.441,12.153,12.402,431178,0
2017-08-21,12.364,12.364,12.096,12.23,451656,0
2017-08-22,12.23,12.498,12.23,12.412,299456,0
2017-08-23,12.364,12.508,12.355,12.412,271766,0
2017-08-24,12.45,12.517,12.422,12.479,197877,0
2017-08-25,12.498,12.525,12.355,12.393,219367,0
2017-08-28,12.441,12.489,12.374,12.422,187261,0
2017-08-29,12.412,12.45,12.276,12.316,216349,0
2017-08-30,12.316,12.345,12.211,12.278,277511,0
2017-08-31,12.297,12.436,12.297,12.383,269522,0
2017-09-01,12.422,12.517,12.422,12.489,373304,0
2017-09-05,12.517,12.517,12.263,12.287,326442,0
2017-09-06,12.326,12.345,12.23,12.326,253184,0
2017-09-07,12.326,12.355,12.23,12.278,189775,0
2017-09-08,12.278,12.329,12.259,12.307,168114,0
2017-09-11,12.383,12.508,12.383,12.45,388539,0
2017-09-12,12.498,12.661,12.489,12.594,359337,0
2017-09-13,12.537,12.599,12.527,12.565,219491,0
2017-09-14,12.565,12.642,12.546,12.575,217910,0
2017-09-15,12.613,12.685,12.546,12.623,734738,0
2017-09-18,12.632,12.786,12.632,12.68,539528,0
2017-09-19,12.69,12.828,12.69,12.738,403601,0
2017-09-20,12.757,12.824,12.738,12.767,491108,0
2017-09-21,12.767,12.853,12.767,12.786,401289,0
2017-09-22,12.815,12.853,12.795,12.824,401187,0
2017-09-25,12.786,12.795,12.652,12.709,678477,0
2017-09-26,12.7,12.738,12.652,12.7,691951,0
2017-09-27,12.738,12.781,12.508,12.69,852727,0
2017-09-28,12.74,12.78,12.4282,12.74,759149,0
2017-09-29,12.71,12.88,12.671,12.73,483918,0
2017-10-02,12.74,12.79,12.67,12.78,457124,0
2017-10-03,12.8,12.85,12.74,12.79,370916,0
2017-10-04,12.79,12.84,12.69,12.76,330133,0
2017-10-05,12.76,12.87,12.74,12.77,419731,0
2017-10-06,12.78,12.78,12.625,12.71,359190,0
2017-10-09,12.7,12.78,12.6675,12.75,377562,0
2017-10-10,12.78,12.7801,12.6145,12.63,361905,0
2017-10-11,12.67,12.7,12.59,12.7,464159,0
2017-10-12,12.71,12.73,12.61,12.66,383109,0
2017-10-13,12.66,12.75,12.61,12.69,195593,0
2017-10-16,12.6,12.82,12.6,12.71,545302,0
2017-10-17,12.71,12.75,12.66,12.7,294671,0
2017-10-18,12.72,12.799,12.72,12.72,273852,0
2017-10-19,12.68,12.72,12.63,12.71,247254,0
2017-10-20,12.76,12.79,12.71,12.76,307830,0
2017-10-23,12.77,12.79,12.65,12.66,256904,0
2017-10-24,12.69,12.76,12.655,12.67,349525,0
2017-10-25,12.65,12.65,11.4,11.83,2080652,0
2017-10-26,11.83,11.84,11.5,11.5,843614,0
2017-10-27,11.3,11.73,11.28,11.61,737301,0
2017-10-30,11.61,11.7401,11.54,11.57,390817,0
2017-10-31,11.65,11.65,11.435,11.47,439711,0
2017-11-01,11.52,11.5351,11.35,11.38,526127,0
2017-11-02,11.35,11.36,11.11,11.18,595083,0
2017-11-03,11.18,11.185,10.931,11,649109,0
2017-11-06,11,11.22,11,11.14,601227,0
2017-11-07,11.15,11.23,11.07,11.1,492327,0
2017-11-08,11.1,11.19,11.04,11.13,337215,0
2017-11-09,11.08,11.2201,11.06,11.16,335413,0
2017-11-10,11.14,11.245,11.09,11.14,374533,0
