Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,31.179,31.471,31.179,31.471,21646,0
2005-02-28,31.471,31.79,31.092,31.256,27945,0
2005-03-01,31.179,32.248,31.179,32.248,29683,0
2005-03-02,32.167,32.915,32.125,32.915,32339,0
2005-03-03,32.915,32.99,32.702,32.838,13722,0
2005-03-04,32.702,32.99,32.501,32.702,13311,0
2005-03-07,32.99,32.99,31.045,32.167,26638,0
2005-03-08,31.344,32.462,31.344,32,17539,0
2005-03-09,31.878,31.878,30.85,31.179,35476,0
2005-03-10,30.92,31.214,30.85,31.214,19855,0
2005-03-11,30.8,30.8,30.058,30.132,25216,0
2005-03-14,29.527,30.132,28.977,29.767,54028,0
2005-03-15,29.598,30.18,28.57,29.1,33577,0
2005-03-16,28.781,28.977,27.66,27.732,72484,0
2005-03-17,27.66,29.48,27.612,29.23,44375,0
2005-03-18,29.189,30.014,29.1,29.598,35677,0
2005-03-21,29.598,30.132,29.189,29.354,29205,0
2005-03-22,28.359,30.014,28.234,29.392,22901,0
2005-03-23,28.359,28.57,27.612,28.275,37703,0
2005-03-24,27.944,28.977,27.944,28.57,19661,0
2005-03-28,28.57,28.856,28.522,28.781,13940,0
2005-03-29,28.781,28.781,28.156,28.234,8309,0
2005-03-30,27.821,28.492,27.821,28.037,16449,0
2005-03-31,28.359,28.977,28.234,28.645,12751,0
2005-04-01,28.977,29.767,28.156,28.522,31404,0
2005-04-04,28.781,29.269,28.57,28.781,10460,0
2005-04-05,28.932,29.023,28.781,29.023,16424,0
2005-04-06,29.023,29.147,28.81,28.932,5843,0
2005-04-07,29.065,29.23,28.856,29.065,6185,0
2005-04-08,28.977,29.23,28.977,29.23,6328,0
2005-04-11,28.977,29.392,28.977,29.269,15556,0
2005-04-12,29.189,29.392,29.023,29.312,18548,0
2005-04-13,29.065,29.1,28.612,29.023,14855,0
2005-04-14,29.1,29.1,28.156,28.186,16351,0
2005-04-15,28.492,28.732,27.414,27.99,20458,0
2005-04-18,27.414,27.99,22.973,24.553,184221,0
2005-04-19,24.553,25.666,24.433,25.301,45532,0
2005-04-20,25.502,25.836,25.332,25.502,19417,0
2005-04-21,25.466,25.711,25.301,25.502,24393,0
2005-04-22,25.044,25.877,24.969,25.466,37774,0
2005-04-25,25.421,25.755,24.345,25.376,30773,0
2005-04-26,25.542,25.591,25.252,25.591,14276,0
2005-04-27,25.591,25.666,25.252,25.542,14035,0
2005-04-28,25.044,25.591,25.044,25.13,20263,0
2005-04-29,24.63,25.008,24.265,24.875,51716,0
2005-05-02,24.221,24.751,24.177,24.221,34467,0
2005-05-03,24.221,24.875,24.221,24.63,27492,0
2005-05-04,24.849,25.376,24.751,25.252,22396,0
2005-05-05,25.421,25.755,25.301,25.629,23794,0
2005-05-06,25.877,26.378,25.466,25.877,28425,0
2005-05-09,26.285,26.378,25.629,25.877,23333,0
2005-05-10,25.877,26.869,25.666,26.163,30026,0
2005-05-11,25.666,26.249,25.542,25.711,25727,0
2005-05-12,26.078,26.698,24.433,25.542,39393,0
2005-05-13,25.836,27.244,25.629,26.91,43695,0
2005-05-16,26.91,27.612,26.788,27.08,16738,0
2005-05-17,27.199,27.66,27.16,27.487,13817,0
2005-05-18,27.612,28.932,27.414,28.612,23712,0
2005-05-19,28.645,28.69,27.732,27.732,24612,0
2005-05-20,27.612,27.612,26.835,27.368,20842,0
2005-05-23,27.867,27.867,27.244,27.66,21009,0
2005-05-24,27.732,28.57,27.732,27.903,16956,0
2005-05-25,27.903,28.57,27.867,28.062,21451,0
2005-05-26,28.492,28.492,27.944,28.114,9299,0
2005-05-27,28.156,28.275,27.944,28.234,8163,0
2005-05-31,28.114,28.492,27.944,28.037,33650,0
2005-06-01,28.359,28.932,28.234,28.732,36882,0
2005-06-02,28.57,28.856,28.318,28.492,22346,0
2005-06-03,28.856,28.856,28.359,28.443,29205,0
2005-06-06,28.781,28.977,28.645,28.9,33287,0
2005-06-07,28.977,29.598,28.81,29.23,40265,0
2005-06-08,29.269,30.18,29.269,29.724,29205,0
2005-06-09,30.132,30.343,29.891,30.343,18433,0
2005-06-10,30.466,30.512,30.225,30.466,37440,0
2005-06-13,30.434,30.512,29.646,29.813,30993,0
2005-06-14,29.813,30.18,29.646,29.934,12651,0
2005-06-15,30.058,30.058,29.392,29.392,35652,0
2005-06-16,29.598,29.598,28.318,28.856,37511,0
2005-06-17,28.856,29.527,28.645,29.23,20939,0
2005-06-20,29.312,29.392,29.065,29.23,9177,0
2005-06-21,29.1,29.813,29.023,29.646,12558,0
2005-06-22,29.598,30.058,29.598,29.891,9447,0
2005-06-23,29.598,29.847,29.527,29.646,11957,0
2005-06-24,29.847,29.891,29.527,29.691,13164,0
2005-06-27,29.813,29.934,29.48,29.598,14276,0
2005-06-28,29.527,29.934,29.269,29.646,18383,0
2005-06-29,29.891,30.014,29.598,29.646,11738,0
2005-06-30,29.891,30.014,29.553,29.767,11738,0
2005-07-01,29.891,30.343,29.891,30.301,19976,0
2005-07-05,30.301,30.301,30.058,30.18,31936,0
2005-07-06,30.225,30.269,30.014,30.014,17805,0
2005-07-07,30.014,30.014,28.932,29.891,21813,0
2005-07-08,29.891,30.269,29.891,30.18,34906,0
2005-07-11,30.301,30.301,29.934,29.977,24612,0
2005-07-12,30.225,30.343,29.891,30.301,43647,0
2005-07-13,29.813,30.343,29.813,30.18,24008,0
2005-07-14,30.18,30.343,30.058,30.18,19367,0
2005-07-15,30.18,30.392,29.813,30.18,30509,0
2005-07-18,30.18,30.18,29.847,29.977,16230,0
2005-07-19,30.102,30.18,29.847,29.977,13919,0
2005-07-20,30.014,30.014,29.847,30.014,13986,0
2005-07-21,30.058,30.132,29.847,29.891,10533,0
2005-07-22,30.058,30.301,29.891,30.225,9951,0
2005-07-25,30.225,30.434,30.014,30.225,15920,0
2005-07-26,30.225,30.434,30.058,30.102,17754,0
2005-07-27,30.18,30.225,30.014,30.225,23116,0
2005-07-28,30.343,30.343,30.058,30.269,21327,0
2005-07-29,30.343,30.343,30.014,30.058,26472,0
2005-08-01,30.269,30.301,30.102,30.132,30651,0
2005-08-02,30.18,30.301,30.132,30.269,22968,0
2005-08-03,30.301,30.434,30.18,30.392,22999,0
2005-08-04,30.512,30.634,30.269,30.592,35725,0
2005-08-05,30.634,30.634,30.301,30.592,26211,0
2005-08-08,30.592,30.92,30.466,30.92,24707,0
2005-08-09,30.8,30.972,30.557,30.68,37996,0
2005-08-10,30.592,31.045,30.592,31.045,22923,0
2005-08-11,30.727,31.045,30.634,30.68,25338,0
2005-08-12,30.727,30.727,30.301,30.68,16424,0
2005-08-15,30.972,31.045,30.634,30.634,21035,0
2005-08-16,30.557,30.92,30.343,30.434,19251,0
2005-08-17,30.727,30.85,30.434,30.512,19802,0
2005-08-18,30.592,30.8,30.434,30.557,25138,0
2005-08-19,30.592,30.634,30.392,30.466,21565,0
2005-08-22,30.756,30.8,30.434,30.634,26883,0
2005-08-23,30.434,31.045,30.434,30.92,19661,0
2005-08-24,30.886,30.972,30.301,30.466,23817,0
2005-08-25,30.727,30.92,30.512,30.634,29516,0
2005-08-26,30.756,30.92,30.225,30.434,30140,0
2005-08-29,30.434,30.756,30.269,30.557,15026,0
2005-08-30,30.756,30.85,30.557,30.727,30000,0
2005-08-31,30.756,30.8,30.269,30.466,38087,0
2005-09-01,30.756,30.85,30.557,30.756,26060,0
2005-09-02,30.8,30.85,30.756,30.8,22682,0
2005-09-06,30.8,31.423,30.8,31.299,27895,0
2005-09-07,31.092,31.634,31.092,31.634,28040,0
2005-09-08,31.593,32.462,31.544,32.337,39442,0
2005-09-09,32.289,32.838,32.289,32.702,32825,0
2005-09-12,32.702,33.124,32.544,32.665,32008,0
2005-09-13,35.194,35.194,32.09,32.09,29032,0
2005-09-14,32.214,32.289,31.878,32.289,10890,0
2005-09-15,32.09,32.289,32,32.043,16738,0
2005-09-16,32.043,32.214,31.922,32.167,23530,0
2005-09-19,32.167,32.409,32.043,32.289,18669,0
2005-09-20,32.409,32.665,32.214,32.248,18721,0
2005-09-21,32.167,32.702,32.167,32.381,28863,0
2005-09-22,32.248,32.624,32.248,32.501,13771,0
2005-09-23,32.581,32.581,32.289,32.462,18257,0
2005-09-26,32.581,32.581,32.289,32.337,20578,0
2005-09-27,32.337,32.381,32,32.214,20773,0
2005-09-28,32.381,32.624,32.167,32.624,15220,0
2005-09-29,32.544,32.702,32.381,32.544,16593,0
2005-09-30,32.462,32.915,32.337,32.788,20606,0
2005-10-03,32.788,33.081,32.665,33.035,50942,0
2005-10-04,33.035,33.323,32.702,33.035,41816,0
2005-10-05,32.958,32.99,32.167,32.337,40673,0
2005-10-06,31.954,32.958,31.045,32,25504,0
2005-10-07,32,32.702,32,32.665,21907,0
2005-10-10,32.289,32.381,26.788,27.821,207725,0
2005-10-11,27.696,30.392,27.368,29.724,68477,0
2005-10-12,29.354,29.48,27.66,28.9,34425,0
2005-10-13,28.492,28.732,24.576,26.788,75820,0
2005-10-14,26.501,27.487,26.078,27.368,15604,0
2005-10-17,27.487,28.522,27.487,28.443,15078,0
2005-10-18,28.645,28.9,27.319,27.732,13574,0
2005-10-19,27.732,28.318,27.66,28.234,10511,0
2005-10-20,27.944,28.114,27.572,28.114,7874,0
2005-10-21,27.732,28.156,27.572,27.944,9780,0
2005-10-24,27.944,28.57,27.535,28.57,15747,0
2005-10-25,28.57,28.57,28.186,28.57,8141,0
2005-10-26,28.57,28.57,27.99,28.4,10043,0
2005-10-27,28.318,28.522,27.319,28.186,17248,0
2005-10-28,27.944,28.732,27.944,28.732,7420,0
2005-10-31,28.781,28.977,28.4,28.977,13862,0
2005-11-01,28.781,28.977,28.57,28.781,7492,0
2005-11-02,28.57,29.691,28.57,29.527,22287,0
2005-11-03,30.225,30.225,29.553,29.767,31062,0
2005-11-04,29.767,30.102,28.977,29.48,32922,0
2005-11-07,29.48,30.014,29.354,29.691,14323,0
2005-11-08,29.598,30.014,29.527,29.724,16134,0
2005-11-09,29.724,30.102,29.392,29.977,18190,0
2005-11-10,29.189,29.527,29.023,29.23,16935,0
2005-11-11,29.392,29.392,28.612,28.932,15415,0
2005-11-14,28.645,29.312,28.359,29.312,16404,0
2005-11-15,29.269,29.724,28.856,29.724,14929,0
2005-11-16,29.392,30.014,29.312,29.433,16336,0
2005-11-17,29.189,29.527,29.023,29.189,9780,0
2005-11-18,29.065,29.527,29.023,29.23,10317,0
2005-11-21,29.527,29.527,29.147,29.269,14661,0
2005-11-22,29.269,29.977,29.269,29.934,17539,0
2005-11-23,29.813,30.102,29.646,29.977,17539,0
2005-11-25,30.014,30.18,29.977,30.014,4152,0
2005-11-28,29.977,30.132,29.891,29.891,12465,0
2005-11-29,29.891,30.014,29.598,29.646,16912,0
2005-11-30,29.934,30.102,29.527,29.934,14447,0
2005-12-01,30.014,30.434,30.014,30.301,20098,0
2005-12-02,30.557,30.634,30.132,30.343,13238,0
2005-12-05,30.557,30.634,30.269,30.392,12587,0
2005-12-06,30.392,30.756,30.343,30.634,17465,0
2005-12-07,30.756,31.013,30.434,30.557,28264,0
2005-12-08,30.592,30.8,30.592,30.8,11254,0
2005-12-09,30.634,30.92,30.634,30.8,10772,0
2005-12-12,30.634,30.92,30.434,30.634,24567,0
2005-12-13,30.512,30.634,30.014,30.18,17442,0
2005-12-14,29.934,30.592,29.934,30.18,6522,0
2005-12-15,30.225,30.225,29.934,29.934,6573,0
2005-12-16,29.813,30.8,29.813,30.557,21153,0
2005-12-19,30.434,30.434,29.813,30.058,10821,0
2005-12-20,29.646,29.646,29.189,29.269,20263,0
2005-12-21,29.269,29.269,26.91,28.645,65918,0
2005-12-22,28.781,29.354,28.4,29.354,11930,0
2005-12-23,29.354,29.598,28.612,29.1,10772,0
2005-12-27,28.977,29.392,28.359,29.147,20115,0
2005-12-28,28.977,29.23,28.781,28.9,11788,0
2005-12-29,28.9,29.312,28.781,29.023,13697,0
2005-12-30,28.977,29.392,28.81,29.189,14491,0
2006-01-03,29.392,29.813,29.354,29.813,19328,0
2006-01-04,29.813,30.434,29.527,30.225,16113,0
2006-01-05,30.225,30.343,29.392,30.225,15630,0
2006-01-06,30.058,30.434,30.014,30.392,19328,0
2006-01-09,30.434,30.434,30.014,30.225,17392,0
2006-01-10,30.392,30.634,30.301,30.512,17340,0
2006-01-11,30.301,30.592,30.132,30.434,18742,0
2006-01-12,30.014,30.557,29.646,30.434,13722,0
2006-01-13,30.434,30.727,30.132,30.727,18645,0
2006-01-17,30.634,30.634,30.014,30.132,26931,0
2006-01-18,30.014,30.301,29.977,30.058,7102,0
2006-01-19,30.634,30.634,30.132,30.434,17222,0
2006-01-20,30.557,30.557,29.598,30.014,12027,0
2006-01-23,30.014,30.225,30.014,30.132,13238,0
2006-01-24,30.014,30.225,29.813,30.014,15556,0
2006-01-25,30.014,30.18,29.891,30.058,14155,0
2006-01-26,30.058,30.225,30.014,30.18,13409,0
2006-01-27,30.18,30.225,30.014,30.058,14977,0
2006-01-30,29.934,30.225,29.891,30.132,9517,0
2006-01-31,30.225,30.434,30.132,30.225,22007,0
2006-02-01,30.225,30.592,30.225,30.434,19417,0
2006-02-02,30.512,30.592,30.434,30.512,24353,0
2006-02-03,30.434,30.85,30.434,30.85,14759,0
2006-02-06,30.85,31.013,30.592,30.85,20313,0
2006-02-07,30.85,30.85,30.132,30.18,23044,0
2006-02-08,30.434,30.434,29.813,29.977,50312,0
2006-02-09,30.132,30.269,30.014,30.269,22682,0
2006-02-10,30.392,30.592,30.225,30.434,27661,0
2006-02-13,29.977,30.132,29.767,30.102,19687,0
2006-02-14,30.132,30.132,29.691,29.934,20918,0
2006-02-15,30.014,30.132,29.646,30.022,23140,0
2006-02-16,29.813,30.132,29.813,29.891,18619,0
2006-02-17,30.102,30.102,29.813,29.813,13697,0
2006-02-21,29.813,30.343,29.724,30.014,46111,0
2006-02-22,30.225,30.225,29.813,29.934,43788,0
2006-02-23,29.813,30.18,29.813,30.132,40502,0
2006-02-24,30.132,30.132,29.813,29.934,26574,0
2006-02-27,29.891,30.18,29.891,30.014,22636,0
2006-02-28,30.014,30.102,29.934,30.014,26883,0
2006-03-01,30.014,31.013,28.977,30.014,55124,0
2006-03-02,30.058,31.013,29.847,30.014,17877,0
2006-03-03,30.132,30.132,29.891,30.058,24688,0
2006-03-06,30.058,30.269,29.977,30.18,26739,0
2006-03-07,30.269,30.434,29.977,30.392,21957,0
2006-03-08,30.466,30.466,30.132,30.225,33933,0
2006-03-09,30.225,30.392,30.102,30.225,21233,0
2006-03-10,30.343,30.557,30.18,30.225,44756,0
2006-03-13,30.225,30.225,29.767,29.813,67343,0
2006-03-14,29.598,29.934,29.48,29.646,47655,0
2006-03-15,29.392,29.691,27.99,29.189,107122,0
2006-03-16,29.269,29.269,28.977,29.23,18595,0
2006-03-17,28.977,29.354,28.977,29.269,23333,0
2006-03-20,29.48,29.724,29.48,29.646,20361,0
2006-03-21,29.646,29.691,29.392,29.553,20679,0
2006-03-22,29.48,29.813,29.48,29.724,23333,0
2006-03-23,29.646,29.724,29.553,29.553,11254,0
2006-03-24,29.646,29.767,29.598,29.598,21957,0
2006-03-27,29.646,29.646,29.392,29.553,24496,0
2006-03-28,29.646,29.691,29.392,29.553,21009,0
2006-03-29,29.48,29.691,29.48,29.598,15532,0
2006-03-30,29.646,29.646,29.392,29.527,26689,0
2006-03-31,29.598,29.598,29.354,29.433,34157,0
2006-04-03,29.433,29.553,29.392,29.527,32683,0
2006-04-04,29.48,29.724,29.189,29.392,46619,0
2006-04-05,29.312,29.48,28.977,29.48,26953,0
2006-04-06,29.527,29.553,29.189,29.392,32995,0
2006-04-07,29.392,29.527,29.269,29.433,29859,0
2006-04-10,29.527,29.691,29.189,29.527,25870,0
2006-04-11,29.392,29.392,28.977,29.023,23405,0
2006-04-12,28.977,29.269,28.69,29.065,25746,0
2006-04-13,28.781,29.23,28.781,28.977,13604,0
2006-04-17,28.81,29.269,28.81,28.977,24250,0
2006-04-18,28.977,29.312,28.781,29.269,37421,0
2006-04-19,29.065,29.354,29.065,29.23,15727,0
2006-04-20,29.354,29.354,28.977,29.23,17465,0
2006-04-21,29.065,29.312,29.023,29.023,17968,0
2006-04-24,29.023,29.269,28.977,29.023,24904,0
2006-04-25,29.147,29.189,28.977,29.189,17706,0
2006-04-26,29.065,29.269,29.023,29.189,18433,0
2006-04-27,29.189,29.189,29.023,29.147,8816,0
2006-04-28,29.147,29.189,28.977,29.1,18018,0
2006-05-01,29.189,29.312,29.1,29.23,18044,0
2006-05-02,29.269,29.354,29.1,29.269,18383,0
2006-05-03,29.23,29.354,29.189,29.354,16304,0
2006-05-04,29.312,29.354,29.269,29.312,30723,0
2006-05-05,29.312,29.354,29.269,29.354,20750,0
2006-05-08,29.354,29.354,29.189,29.354,18669,0
2006-05-09,29.354,29.354,29.189,29.354,24370,0
2006-05-10,29.354,29.48,29.23,29.433,19104,0
2006-05-11,29.1,29.189,29.023,29.147,20532,0
2006-05-12,29.147,29.527,29.065,29.189,23624,0
2006-05-15,29.147,29.189,28.9,28.932,27606,0
2006-05-16,29.1,29.189,28.9,28.977,11983,0
2006-05-17,29.189,29.269,28.9,28.932,34906,0
2006-05-18,28.9,29.065,28.856,28.856,19589,0
2006-05-19,28.9,29.23,28.81,28.977,13138,0
2006-05-22,29.1,29.147,28.9,29.023,13043,0
2006-05-23,29.1,29.147,29.023,29.147,13018,0
2006-05-24,29.1,29.189,28.932,29.189,24008,0
2006-05-25,29.023,29.23,29.023,29.1,10025,0
2006-05-26,29.1,29.23,29.1,29.147,8528,0
2006-05-30,29.269,29.312,29.1,29.23,16061,0
2006-05-31,29.312,29.312,29.1,29.312,16935,0
2006-06-01,29.312,29.392,29.23,29.354,14831,0
2006-06-02,29.392,29.527,29.312,29.527,11254,0
2006-06-05,29.527,29.767,29.527,29.724,21327,0
2006-06-06,29.767,29.767,29.23,29.767,23116,0
2006-06-07,29.813,29.891,29.48,29.553,23382,0
2006-06-08,29.767,29.767,29.48,29.691,18889,0
2006-06-09,29.598,29.977,29.598,29.891,22604,0
2006-06-12,29.891,30.014,29.691,29.977,24707,0
2006-06-13,29.724,29.724,29.023,29.312,21888,0
2006-06-14,29.23,29.354,29.023,29.1,20098,0
2006-06-15,29.147,29.354,29.1,29.189,17778,0
2006-06-16,29.392,29.48,29.1,29.392,23913,0
2006-06-19,29.598,29.598,29.23,29.433,11957,0
2006-06-20,29.392,29.598,29.354,29.404,9010,0
2006-06-21,29.392,29.48,29.312,29.48,4879,0
2006-06-22,29.433,29.48,29.312,29.354,10121,0
2006-06-23,29.354,29.48,29.23,29.48,8867,0
2006-06-26,29.527,29.553,29.354,29.48,10043,0
2006-06-27,29.48,29.767,28.977,29.553,16935,0
2006-06-28,29.724,29.724,29.48,29.691,10649,0
2006-06-29,29.724,29.724,29.527,29.691,10552,0
2006-06-30,29.724,30.014,29.598,29.767,16158,0
2006-07-03,29.767,29.891,29.724,29.891,7635,0
2006-07-05,29.891,29.977,29.813,29.977,14998,0
2006-07-06,30.014,30.225,29.977,30.225,33427,0
2006-07-07,30.269,30.392,29.977,30.225,16546,0
2006-07-10,30.225,30.392,30.058,30.269,27850,0
2006-07-11,30.102,30.512,30.014,30.225,23478,0
2006-07-12,30.225,30.434,29.646,30.225,17075,0
2006-07-13,30.225,30.392,30.014,30.014,20870,0
2006-07-14,30.014,30.058,29.598,29.977,24279,0
2006-07-17,29.48,30.225,29.433,30.132,40122,0
2006-07-18,30.014,30.343,30.014,30.269,19130,0
2006-07-19,30.269,30.301,30.058,30.269,11983,0
2006-07-20,30.269,30.301,30.225,30.301,9734,0
2006-07-21,30.301,30.392,30.18,30.301,11543,0
2006-07-24,30.343,30.343,30.014,30.343,20750,0
2006-07-25,30.343,30.557,30.269,30.434,13259,0
2006-07-26,30.557,30.634,30.434,30.434,17369,0
2006-07-27,30.434,30.68,30.392,30.557,26087,0
2006-07-28,30.68,30.727,30.434,30.634,17263,0
2006-07-31,30.68,31.045,30.634,30.8,29829,0
2006-08-01,30.8,31.045,30.68,30.8,39757,0
2006-08-02,30.886,31.045,30.85,31.045,19855,0
2006-08-03,31.045,31.136,30.886,31.092,25049,0
2006-08-04,31.593,31.835,31.256,31.593,30484,0
2006-08-07,31.878,31.954,31.593,31.79,37245,0
2006-08-08,31.954,32.09,31.79,32.043,38087,0
2006-08-09,32.043,32.409,31.878,32.214,42490,0
2006-08-10,32.289,32.702,31.878,32.09,50125,0
2006-08-11,31.716,31.922,29.646,30.634,91786,0
2006-08-14,30.634,31.634,30.634,31.154,28353,0
2006-08-15,31.667,31.922,31.256,31.378,23676,0
2006-08-16,31.378,31.634,31.256,31.423,25118,0
2006-08-17,31.634,31.667,31.299,31.471,22049,0
2006-08-18,31.501,31.501,31.299,31.423,14302,0
2006-08-21,31.423,31.501,31.256,31.501,18162,0
2006-08-22,31.544,31.667,31.471,31.634,22999,0
2006-08-23,31.667,32.09,31.471,32.09,31230,0
2006-08-24,32.043,32.09,31.501,31.79,20842,0
2006-08-25,31.634,32.09,31.593,31.79,23842,0
2006-08-28,31.634,32.09,31.471,32.09,27802,0
2006-08-29,32.09,32.665,32.043,32.214,39666,0
2006-08-30,32.289,32.665,32.248,32.624,29732,0
2006-08-31,32.702,32.865,32.289,32.581,37369,0
2006-09-01,32.702,32.748,32.337,32.748,25410,0
2006-09-05,32.748,32.915,32.544,32.915,22682,0
2006-09-06,32.915,33.124,32.915,33.081,22487,0
2006-09-07,32.915,32.915,32.501,32.581,31448,0
2006-09-08,32.289,33.081,31.544,32.788,52227,0
2006-09-11,32.838,33.323,32.702,33.323,30968,0
2006-09-12,33.413,33.701,32.702,33.534,47195,0
2006-09-13,33.124,33.323,32.915,33.156,37313,0
2006-09-14,32.702,32.915,32.381,32.702,32706,0
2006-09-15,32.702,32.788,32.462,32.748,24782,0
2006-09-18,32.665,33.369,32.581,33.156,28283,0
2006-09-19,32.99,33.2,32.99,33.156,20001,0
2006-09-20,33.323,33.413,33.2,33.369,27004,0
2006-09-21,33.323,33.369,32.915,33.081,22654,0
2006-09-22,33.29,33.534,33.156,33.534,24658,0
2006-09-25,33.323,33.534,33.156,33.413,31478,0
2006-09-26,33.534,33.748,33.369,33.748,43962,0
2006-09-27,33.748,33.748,33.578,33.657,17680,0
2006-09-28,33.413,33.748,33.413,33.447,25673,0
2006-09-29,33.657,33.748,33.534,33.748,17465,0
2006-10-02,33.748,34.16,33.748,34.16,21522,0
2006-10-03,34.037,34.16,33.323,34.109,41424,0
2006-10-04,34.109,34.16,33.323,34.069,45605,0
2006-10-05,34.069,34.109,33.534,34.109,23637,0
2006-10-06,33.949,34.16,33.949,34.037,27588,0
2006-10-09,34.069,34.16,33.826,33.949,26426,0
2006-10-10,33.949,34.233,33.872,34.202,42705,0
2006-10-11,33.949,34.16,33.748,33.902,38819,0
2006-10-12,34.069,34.16,33.902,34.037,41424,0
2006-10-13,33.949,34.947,33.949,34.817,50673,0
2006-10-16,34.574,34.733,33.992,34.402,41909,0
2006-10-17,34.528,34.574,34.323,34.488,19781,0
2006-10-18,34.202,34.574,34.202,34.488,15703,0
2006-10-19,34.609,34.695,34.488,34.695,20487,0
2006-10-20,34.695,35.194,34.648,34.695,48576,0
2006-10-23,34.695,35.145,34.695,34.947,19154,0
2006-10-24,35.145,35.194,34.784,35.067,24279,0
2006-10-25,35.067,35.067,34.16,34.817,25727,0
2006-10-26,34.817,34.856,34.784,34.784,15436,0
2006-10-27,34.817,34.947,34.784,34.856,15485,0
2006-10-30,34.947,34.981,34.856,34.947,14228,0
2006-10-31,34.981,35.194,34.784,34.947,18742,0
2006-11-01,34.947,35.194,34.817,35.145,22777,0
2006-11-02,35.269,35.402,34.981,35.269,30026,0
2006-11-03,35.106,35.437,35.024,35.315,23768,0
2006-11-06,35.402,35.602,35.356,35.602,29277,0
2006-11-07,35.602,35.815,35.513,35.723,19348,0
2006-11-08,35.77,35.815,35.56,35.646,22323,0
2006-11-09,35.848,35.937,35.723,35.937,26638,0
2006-11-10,36.103,36.436,35.979,36.149,32463,0
2006-11-13,35.356,35.356,31.045,33.081,238477,0
2006-11-14,33.124,34.905,33.124,34.488,74078,0
2006-11-15,34.449,34.488,33.748,34.233,44738,0
2006-11-16,34.069,34.16,31.045,32.043,123863,0
2006-11-17,31.922,32.09,29.813,30.392,143765,0
2006-11-20,29.646,31.835,29.1,31.471,102002,0
2006-11-21,31.423,33.323,31.256,33.323,54643,0
2006-11-22,33.249,33.494,32.915,32.99,28211,0
2006-11-24,33.124,33.249,32.838,33.035,4081,0
2006-11-27,33.249,33.447,33.124,33.323,23428,0
2006-11-28,33.323,33.369,32.958,33.323,15436,0
2006-11-29,33.323,33.323,32.99,33.323,20221,0
2006-11-30,33.534,34.574,33.447,34.528,58116,0
2006-12-01,34.574,35.194,34.528,34.981,32629,0
2006-12-04,34.981,35.194,34.947,35.024,25842,0
2006-12-05,35.145,35.402,35.024,35.239,24321,0
2006-12-06,35.437,35.437,35.194,35.356,29008,0
2006-12-07,35.402,35.89,35.315,35.56,33962,0
2006-12-08,35.77,35.937,35.194,35.315,33384,0
2006-12-11,35.402,35.602,35.315,35.402,36057,0
2006-12-12,35.269,35.437,32.501,34.16,105550,0
2006-12-13,33.447,33.748,32.788,33.29,65576,0
2006-12-14,33.2,33.748,33.124,33.748,29859,0
2006-12-15,33.534,34.037,33.534,34.037,25289,0
2006-12-18,33.657,34.323,33.657,33.992,29153,0
2006-12-19,34.16,34.16,33.156,33.992,32780,0
2006-12-20,33.614,33.965,33.081,33.369,33355,0
2006-12-21,33.902,33.949,33.614,33.826,19032,0
2006-12-22,33.872,33.949,33.657,33.782,14395,0
2006-12-26,33.657,34.16,33.657,34.16,19328,0
2006-12-27,34.323,35.145,33.949,34.784,24370,0
2006-12-28,35.067,35.145,34.402,34.856,25216,0
2006-12-29,34.981,35.194,34.784,34.981,30773,0
2007-01-03,35.106,35.402,35.067,35.269,44347,0
2007-01-04,35.402,35.56,34.574,34.648,41135,0
2007-01-05,34.323,35.194,33.872,35.194,51840,0
2007-01-08,35.356,35.478,34.947,34.981,24131,0
2007-01-09,35.356,35.356,34.784,35.194,28934,0
2007-01-10,34.981,35.145,34.488,34.981,22869,0
2007-01-11,34.981,34.981,34.784,34.981,16935,0
2007-01-12,34.981,35.402,33.949,34.695,21379,0
2007-01-16,34.449,34.905,33.992,34.16,29059,0
2007-01-17,34.323,34.323,33.902,33.902,33598,0
2007-01-18,34.109,34.356,33.323,34.16,30026,0
2007-01-19,34.069,34.233,33.949,34.037,20555,0
2007-01-22,33.782,34.109,32.865,33.413,53738,0
2007-01-23,33.156,33.748,33.156,33.578,38065,0
2007-01-24,33.872,34.784,33.614,34.16,27365,0
2007-01-25,34.109,34.233,33.614,34.16,13553,0
2007-01-26,33.949,34.368,33.949,34.202,16351,0
2007-01-29,34.16,34.233,33.614,33.902,29877,0
2007-01-30,33.782,34.784,33.156,33.826,32008,0
2007-01-31,33.949,34.574,33.29,34.069,28527,0
2007-02-01,34.16,34.784,33.992,34.16,25338,0
2007-02-02,34.402,34.784,33.902,34.202,29610,0
2007-02-05,34.528,34.784,34.202,34.648,24279,0
2007-02-06,34.733,34.784,34.037,34.449,58960,0
2007-02-07,34.695,34.947,34.449,34.648,29059,0
2007-02-08,34.648,34.905,34.574,34.817,36018,0
2007-02-09,34.609,34.856,34.574,34.784,18915,0
2007-02-12,34.695,34.947,34.648,34.817,36423,0
2007-02-13,34.449,34.574,34.233,34.323,25559,0
2007-02-14,34.283,34.323,33.782,34.037,25017,0
2007-02-15,34.16,34.356,34.037,34.069,16351,0
2007-02-16,33.902,34.356,33.369,34.356,36837,0
2007-02-20,34.648,34.695,33.748,34.402,29032,0
2007-02-21,34.609,34.695,34.16,34.323,34302,0
2007-02-22,34.202,34.574,34.16,34.488,34521,0
2007-02-23,34.449,34.528,34.283,34.488,13478,0
2007-02-26,34.488,34.574,34.323,34.323,17310,0
2007-02-27,34.528,34.528,33.992,34.037,24567,0
2007-02-28,34.16,34.488,34.037,34.323,33724,0
2007-03-01,34.488,34.784,34.323,34.449,22422,0
2007-03-02,34.574,34.905,34.449,34.733,21718,0
2007-03-05,34.784,34.784,34.528,34.528,30968,0
2007-03-06,34.784,34.947,34.574,34.784,28241,0
2007-03-07,34.609,35.194,34.574,34.905,24612,0
2007-03-08,34.947,35.145,34.574,35.145,32726,0
2007-03-09,34.981,35.145,34.981,35.106,20001,0
2007-03-12,35.194,35.602,34.905,35.602,42223,0
2007-03-13,34.981,35.402,34.784,35.145,23842,0
2007-03-14,35.024,35.024,34.574,34.981,28480,0
2007-03-15,35.145,35.402,34.981,35.106,22559,0
2007-03-16,35.194,35.723,34.784,34.981,22749,0
2007-03-19,34.981,35.067,34.402,34.856,24154,0
2007-03-20,34.733,35.106,34.695,35.106,14778,0
2007-03-21,35.106,35.402,34.784,35.106,30361,0
2007-03-22,35.145,35.269,34.981,35.269,18742,0
2007-03-23,35.356,35.402,34.981,35.356,17321,0
2007-03-26,35.194,35.356,35.145,35.356,10043,0
2007-03-27,35.356,35.478,35.315,35.478,18257,0
2007-03-28,35.478,35.478,35.194,35.478,19907,0
2007-03-29,35.56,35.602,35.478,35.478,15869,0
2007-03-30,35.602,35.848,35.402,35.723,25386,0
2007-04-02,35.77,36.227,35.525,36.149,39131,0
2007-04-03,36.012,36.227,36.012,36.103,24849,0
2007-04-04,35.89,36.227,35.693,36.012,28241,0
2007-04-05,36.012,36.227,36.012,36.149,27315,0
2007-04-09,36.227,36.634,36.149,36.515,27750,0
2007-04-10,36.515,37.304,36.515,36.893,74108,0
2007-04-11,36.634,36.634,36.012,36.273,29948,0
2007-04-12,36.227,36.394,35.646,36.347,20698,0
2007-04-13,36.18,36.347,36.059,36.149,17321,0
2007-04-16,36.103,36.303,36.059,36.303,24460,0
2007-04-17,36.18,36.394,36.18,36.394,15747,0
2007-04-18,36.347,37.06,36.303,36.849,17897,0
2007-04-19,36.849,36.927,36.756,36.804,17877,0
2007-04-20,36.804,36.967,36.679,36.756,25504,0
2007-04-23,37.012,37.261,36.804,37.261,25531,0
2007-04-24,37.261,37.261,37.06,37.261,24321,0
2007-04-25,37.261,37.636,37.012,37.183,27031,0
2007-04-26,37.095,37.261,36.927,37.261,16113,0
2007-04-27,37.636,38.046,37.261,37.716,26446,0
2007-04-30,37.761,38.294,37.38,38.262,43477,0
2007-05-01,37.671,38.747,37.671,38.585,46155,0
2007-05-02,38.382,38.505,38.092,38.338,32584,0
2007-05-03,38.338,38.704,38.128,38.462,36057,0
2007-05-04,38.294,39.127,38.169,38.338,36545,0
2007-05-07,38.462,38.674,37.761,38.262,33840,0
2007-05-08,38.169,38.338,37.885,38.262,42991,0
2007-05-09,38.262,38.839,38.004,38.213,35896,0
2007-05-10,38.415,38.505,37.986,38.228,54327,0
2007-05-11,38.092,38.294,37.671,38.092,24059,0
2007-05-14,38.092,38.262,37.38,37.501,31329,0
2007-05-15,37.47,37.501,34.648,34.648,253157,0
2007-05-16,34.648,36.394,34.648,36.149,59707,0
2007-05-17,36.515,36.849,36.059,36.849,24755,0
2007-05-18,37.06,37.135,36.436,36.558,25005,0
2007-05-21,36.558,37.183,36.558,37.06,31073,0
2007-05-22,37.06,37.183,36.893,37.135,17778,0
2007-05-23,37.135,37.671,37.135,37.671,27926,0
2007-05-24,37.671,38.382,37.636,37.671,26376,0
2007-05-25,37.671,38.092,37.549,38.004,24103,0
2007-05-29,38.004,38.092,37.47,37.549,30317,0
2007-05-30,37.47,37.501,37.012,37.261,27876,0
2007-05-31,37.47,37.549,37.261,37.428,13667,0
2007-06-01,37.428,37.549,37.304,37.517,25796,0
2007-06-04,37.261,38.092,37.261,37.885,32751,0
2007-06-05,37.671,38.046,37.594,38.046,24735,0
2007-06-06,37.885,38.092,37.671,37.926,20870,0
2007-06-07,38.004,38.092,37.135,37.885,31329,0
2007-06-08,37.885,38.262,37.805,38.213,29082,0
2007-06-11,38.213,38.294,37.261,38.092,33668,0
2007-06-12,38.004,38.169,37.805,38.004,19348,0
2007-06-13,37.926,37.926,37.47,37.805,20842,0
2007-06-14,37.805,37.839,37.304,37.47,18505,0
2007-06-15,37.549,37.839,37.47,37.716,15436,0
2007-06-18,37.839,37.926,37.47,37.885,21208,0
2007-06-19,37.885,38.55,37.761,38.046,17392,0
2007-06-20,37.885,38.004,37.839,38.004,14345,0
2007-06-21,38.004,38.004,37.839,37.957,7050,0
2007-06-22,37.957,38.004,37.839,37.926,12611,0
2007-06-25,37.957,38.004,37.885,38.004,17173,0
2007-06-26,38.004,38.092,37.805,37.885,13604,0
2007-06-27,37.716,37.957,37.671,37.926,11617,0
2007-06-28,37.957,38.046,37.926,38.046,12538,0
2007-06-29,38.004,38.092,37.957,38.004,10797,0
2007-07-02,38.092,38.294,38.004,38.128,13862,0
2007-07-03,38.004,38.294,38.004,38.294,9853,0
2007-07-05,38.505,38.674,37.671,38.004,49394,0
2007-07-06,38.213,38.294,37.636,38.262,17392,0
2007-07-09,38.092,38.674,38.046,38.674,22173,0
2007-07-10,38.505,38.674,38.505,38.55,14686,0
2007-07-11,38.338,38.704,38.092,38.092,18505,0
2007-07-12,38.262,38.262,37.926,37.926,14810,0
2007-07-13,38.004,38.004,37.549,37.885,26810,0
2007-07-16,38.213,38.505,37.839,37.839,20221,0
2007-07-17,37.885,38.294,37.671,38.213,21208,0
2007-07-18,38.004,38.338,37.839,38.128,16912,0
2007-07-19,38.382,38.382,38.004,38.169,11788,0
2007-07-20,37.885,38.169,37.885,38.046,9593,0
2007-07-23,38.262,38.262,37.957,38.046,21327,0
2007-07-24,37.839,38.169,37.716,37.761,21907,0
2007-07-25,37.594,37.761,36.059,36.436,75653,0
2007-07-26,36.634,36.804,30.466,34.323,290699,0
2007-07-27,34.069,34.356,33.323,34.202,37461,0
2007-07-30,34.356,37.261,33.534,35.89,45749,0
2007-07-31,36.012,36.436,35.937,36.059,21833,0
2007-08-01,36.012,36.394,35.815,35.869,23889,0
2007-08-02,35.848,36.103,35.815,35.937,16789,0
2007-08-03,35.815,36.347,34.784,34.817,27104,0
2007-08-06,34.16,34.609,30.225,34.402,140795,0
2007-08-07,34.402,34.784,31.922,32.748,61544,0
2007-08-08,32.838,34.784,32.838,33.748,35823,0
2007-08-09,32.958,34.356,32.865,33.826,19178,0
2007-08-10,33.124,33.534,31.471,32.958,46083,0
2007-08-13,32.865,34.037,32.702,33.2,23140,0
2007-08-14,33.534,33.534,32.702,32.702,25870,0
2007-08-15,32.381,32.381,29.392,29.527,109369,0
2007-08-16,28.186,28.359,21.778,26.745,231467,0
2007-08-17,32.09,32.09,26.957,31.013,49442,0
2007-08-20,31.045,32.167,31.045,32.043,35440,0
2007-08-21,31.922,32.09,31.471,31.878,23863,0
2007-08-22,31.667,32.501,31.667,32.248,22267,0
2007-08-23,32.289,32.748,31.299,32.544,34662,0
2007-08-24,32.337,32.544,32.125,32.125,11086,0
2007-08-27,31.667,32.125,31.344,31.471,27440,0
2007-08-28,31.378,31.378,29.312,30.434,40673,0
2007-08-29,30.014,30.132,28.977,29.433,43937,0
2007-08-30,29.392,30.058,29.189,29.977,16113,0
2007-08-31,30.886,30.972,29.646,30.18,18669,0
2007-09-04,30.634,31.256,30.592,31.013,18312,0
2007-09-05,31.667,31.758,30.85,31.378,19832,0
2007-09-06,31.667,31.716,30.634,30.886,23794,0
2007-09-07,30.85,30.886,30.634,30.727,13120,0
2007-09-10,30.68,31.378,30.634,30.8,22636,0
2007-09-11,30.634,31.013,30.225,30.766,33962,0
2007-09-12,30.102,30.557,30.058,30.301,9107,0
2007-09-13,30.434,30.434,29.847,29.977,19832,0
2007-09-14,29.813,30.014,29.269,29.392,18795,0
2007-09-17,29.1,29.354,28.977,28.977,22150,0
2007-09-18,28.977,30.301,28.612,30.102,26376,0
2007-09-19,30.634,30.634,30.242,30.592,21833,0
2007-09-20,30.466,30.727,30.466,30.68,15920,0
2007-09-21,30.68,30.68,30.392,30.392,15825,0
2007-09-24,30.434,30.85,30.392,30.756,13354,0
2007-09-25,30.85,30.972,30.014,30.269,21813,0
2007-09-26,30.68,30.727,30.269,30.434,14661,0
2007-09-27,30.727,31.045,30.434,30.756,18505,0
2007-09-28,30.92,31,30.756,30.886,15946,0
2007-10-01,31.013,31.013,30.634,30.886,27127,0
2007-10-02,31.045,31.378,30.886,31.378,26594,0
2007-10-03,31.378,31.954,31.256,31.954,16185,0
2007-10-04,31.878,31.954,31.758,31.878,16351,0
2007-10-05,31.544,32.09,31.544,32,14686,0
2007-10-08,31.878,32,31.716,31.878,12923,0
2007-10-09,31.954,32.09,31.667,31.68,27606,0
2007-10-10,31.954,31.954,31.716,31.716,16789,0
2007-10-11,31.634,31.758,31.214,31.344,21307,0
2007-10-12,31.179,31.667,31.045,31.136,12684,0
2007-10-15,31.045,31.179,30.434,31.045,14810,0
2007-10-16,30.634,31.013,30.634,30.886,7420,0
2007-10-17,31.045,31.045,29.891,30.466,24755,0
2007-10-18,30.301,30.512,29.724,30.039,22121,0
2007-10-19,30.634,30.634,29.691,29.767,15703,0
2007-10-22,29.598,29.598,28.57,28.9,39368,0
2007-10-23,28.9,29.1,28.612,28.825,28969,0
2007-10-24,28.977,28.977,28.156,28.57,32898,0
2007-10-25,28.492,28.57,27.535,28.114,47222,0
2007-10-26,27.944,27.979,27.319,27.572,44040,0
2007-10-29,27.535,27.732,27.119,27.292,30415,0
2007-10-30,26.91,28.156,25.877,25.922,66656,0
2007-10-31,25.957,27.119,25.957,27.034,43720,0
2007-11-01,27.08,27.535,26.332,26.869,24973,0
2007-11-02,26.91,26.91,26.078,26.581,28072,0
2007-11-05,26.835,26.835,25.301,26.21,34638,0
2007-11-06,25.922,26.664,25.666,26.455,30000,0
2007-11-07,26.501,26.989,26.124,26.715,25192,0
2007-11-08,26.378,27.78,25.466,27.442,29129,0
2007-11-09,27.944,27.944,26.501,27.572,21471,0
2007-11-12,27.99,27.99,25.591,26.332,39779,0
2007-11-13,26.989,26.989,25.877,26.623,22267,0
2007-11-14,26.698,26.698,26.31,26.417,11014,0
2007-11-15,26.501,26.581,25.877,26.078,11473,0
2007-11-16,27.78,27.78,24.51,25.421,25380,0
2007-11-19,25.252,25.421,24.751,24.921,25326,0
2007-11-20,25.252,25.877,24.921,25.542,25341,0
2007-11-21,26.455,26.581,25.252,26.078,28777,0
2007-11-23,26.788,26.788,25.332,26.078,11350,0
2007-11-26,26.501,26.91,25.786,26.078,20909,0
2007-11-27,26.124,26.124,25.466,25.836,14465,0
2007-11-28,25.755,26.078,25.466,25.542,26811,0
2007-11-29,25.711,26.044,25.502,25.786,10610,0
2007-11-30,25.711,26.869,25.711,26.532,22947,0
2007-12-03,26.501,27.292,25.877,26.957,41309,0
2007-12-04,26.957,27.119,26.698,26.788,9493,0
2007-12-05,26.91,27.034,26.835,26.989,14078,0
2007-12-06,26.91,27.199,26.078,27.199,20361,0
2007-12-07,27.319,28.114,27.199,27.78,19802,0
2007-12-10,27.821,28.156,27.244,27.244,26620,0
2007-12-11,27.535,27.944,25.957,26.044,24952,0
2007-12-12,26.285,27.119,25.877,25.922,19328,0
2007-12-13,25.877,26.91,25.591,25.786,10533,0
2007-12-14,25.666,25.922,25.466,25.629,14591,0
2007-12-17,25.666,25.755,24.433,24.969,31425,0
2007-12-18,25.213,25.252,24.433,25.066,24154,0
2007-12-19,24.875,25.252,24.433,24.63,27104,0
2007-12-20,24.433,24.591,22.357,22.973,58437,0
2007-12-21,22.811,23.062,20.288,22.184,119045,0
2007-12-24,21.9,22.56,21.153,22.52,37053,0
2007-12-26,22.52,22.52,21.989,22.184,28841,0
2007-12-27,22.52,22.52,21.242,21.531,29507,0
2007-12-28,21.321,21.531,20.784,21.199,39779,0
2007-12-31,20.74,21.08,20.528,20.907,74491,0
2008-01-02,20.7,22.153,20.7,21.989,26912,0
2008-01-03,21.699,22.231,21.699,22.231,17806,0
2008-01-04,22.399,22.44,21.733,22.019,30420,0
2008-01-07,22.019,22.73,21.937,22.73,23130,0
2008-01-08,22.477,22.73,22.477,22.73,20784,0
2008-01-09,22.73,22.73,21.778,22.11,32398,0
2008-01-10,22.646,22.73,21.989,22.56,31953,0
2008-01-11,22.153,22.399,21.41,22.184,28096,0
2008-01-14,21.361,22.153,21.153,21.444,20533,0
2008-01-15,21.607,21.607,21.08,21.122,17890,0
2008-01-16,20.74,20.74,20.209,20.7,40813,0
2008-01-17,20.74,20.74,19.917,19.998,29384,0
2008-01-18,20.664,20.7,19.952,20.041,19749,0
2008-01-22,19.952,19.952,17.675,19.087,54985,0
2008-01-23,18.173,19.587,18.173,19.005,24358,0
2008-01-24,19.005,19.664,18.873,19.664,21344,0
2008-01-25,19.876,20.7,19.664,20.209,13604,0
2008-01-28,20.452,20.616,20.209,20.498,17321,0
2008-01-29,20.7,21.41,20.209,21.274,28166,0
2008-01-30,21.531,22.779,21.361,22.231,23768,0
2008-01-31,21.819,22.779,21.819,22.73,21556,0
2008-02-01,22.779,23.188,22.687,23.188,17131,0
2008-02-04,23.313,23.935,22.9,23.022,31664,0
2008-02-05,23.022,23.062,22.56,22.973,18177,0
2008-02-06,22.853,23.813,22.853,23.39,12751,0
2008-02-07,23.599,24.265,23.599,24.265,18803,0
2008-02-08,23.678,23.935,23.062,23.599,21112,0
2008-02-11,23.935,24.007,23.678,24.007,17465,0
2008-02-12,24.007,24.63,23.678,24.553,21402,0
2008-02-13,24.553,24.63,24.098,24.345,14013,0
2008-02-14,24.751,24.751,24.221,24.345,15028,0
2008-02-15,24.553,24.63,24.265,24.461,15558,0
2008-02-19,24.386,24.722,23.39,24.386,13330,0
2008-02-20,24.298,24.298,23.231,23.556,23946,0
2008-02-21,23.267,23.39,22.942,23.022,17754,0
2008-02-22,23.022,23.188,22.153,22.9,21857,0
2008-02-25,24.221,24.221,22.184,22.811,12587,0
2008-02-26,22.811,23.39,22.811,22.973,14790,0
2008-02-27,23.39,23.765,22.853,23.144,31336,0
2008-02-28,23.39,23.556,22.853,23.52,9182,0
2008-02-29,23.678,24.221,23.475,23.719,14449,0
2008-03-03,24.057,24.63,23.599,24.298,24270,0
2008-03-04,24.298,24.433,23.39,24.007,21030,0
2008-03-05,23.813,24.553,23.813,23.976,13771,0
2008-03-06,23.645,24.221,23.599,23.813,10152,0
2008-03-07,23.678,24.298,23.599,23.935,7309,0
2008-03-10,23.888,24.386,23.888,24.129,24647,0
2008-03-11,24.221,24.345,24.007,24.098,16392,0
2008-03-12,24.221,24.221,23.645,23.645,15128,0
2008-03-13,23.39,23.888,23.097,23.097,13126,0
2008-03-14,23.313,23.313,22.399,22.52,16957,0
2008-03-17,22.357,22.399,21.122,21.122,37382,0
2008-03-18,21.242,21.699,21.242,21.444,17930,0
2008-03-19,21.733,21.851,21.41,21.585,13018,0
2008-03-20,21.242,21.687,21.153,21.444,15433,0
2008-03-24,21.321,22.779,21.321,22.779,9905,0
2008-03-25,22.061,23.267,22.061,22.9,11011,0
2008-03-26,22.9,23.062,22.62,22.973,10213,0
2008-03-27,22.973,23.976,22.973,23.313,4808,0
2008-03-28,23.313,24.221,23.313,23.935,13862,0
2008-03-31,23.678,24.177,23.678,24.129,11798,0
2008-04-01,23.976,24.221,23.652,24.007,27534,0
2008-04-02,24.007,24.221,23.813,23.923,17089,0
2008-04-03,24.221,24.221,23.813,23.976,7114,0
2008-04-04,24.007,24.221,24.007,24.098,12316,0
2008-04-07,24.265,24.386,24.098,24.345,22606,0
2008-04-08,24.345,24.386,24.221,24.265,17053,0
2008-04-09,24.433,24.433,24.265,24.386,9977,0
2008-04-10,24.433,24.433,24.004,24.345,14929,0
2008-04-11,24.265,24.298,23.813,23.844,15169,0
2008-04-14,23.844,24.007,23.39,23.599,14816,0
2008-04-15,23.39,24.433,23.188,24.129,17285,0
2008-04-16,23.888,24.386,23.39,23.678,12410,0
2008-04-17,23.434,24.007,23.434,23.976,10615,0
2008-04-18,24.265,24.265,23.844,24.087,8706,0
2008-04-21,24.007,24.433,24.007,24.386,15410,0
2008-04-22,24.433,24.433,24.098,24.345,13862,0
2008-04-23,24.298,24.51,24.221,24.265,20566,0
2008-04-24,24.098,24.751,24.098,24.553,12139,0
2008-04-25,24.849,25.466,24.591,25.376,22938,0
2008-04-28,25.502,26.532,25.502,26.285,31477,0
2008-04-29,26.623,26.91,26.249,26.835,23314,0
2008-04-30,26.91,27.944,26.91,27.821,35491,0
2008-05-01,27.944,28.4,27.821,28.156,48770,0
2008-05-02,28.114,28.234,27.99,28.114,21954,0
2008-05-05,27.944,28.275,26.249,26.869,50612,0
2008-05-06,26.91,27.119,26.249,26.664,25507,0
2008-05-07,26.664,27.199,26.501,26.966,12689,0
2008-05-08,27.08,27.535,26.835,27.283,21233,0
2008-05-09,27.368,27.368,26.745,26.835,14978,0
2008-05-12,26.91,27.368,26.745,26.869,27694,0
2008-05-13,26.989,26.989,26.044,26.455,18828,0
2008-05-14,26.21,26.835,26.078,26.378,18959,0
2008-05-15,25.957,26.21,25.252,25.542,32065,0
2008-05-16,25.591,25.591,25.252,25.421,19305,0
2008-05-19,25.466,25.877,24.553,24.849,44055,0
2008-05-20,24.553,25.252,24.553,25.252,25356,0
2008-05-21,26.501,26.501,25.13,25.18,34322,0
2008-05-22,25.332,25.542,24.969,25.301,10890,0
2008-05-23,25.502,25.786,25.252,25.786,13345,0
2008-05-27,25.877,26.008,25.542,25.711,12419,0
2008-05-28,25.957,25.957,25.502,25.711,19392,0
2008-05-29,25.711,26.078,25.542,26.044,13443,0
2008-05-30,26.408,26.501,26,26.501,16714,0
2008-06-02,26.581,27.319,26.124,27.16,31652,0
2008-06-03,27.319,27.535,26.835,27.034,19026,0
2008-06-04,26.91,27.535,26.408,27.368,38349,0
2008-06-05,27.119,27.535,26.91,26.91,18144,0
2008-06-06,27.442,27.442,26.501,26.869,25734,0
2008-06-09,26.664,27.119,26.501,27.034,24971,0
2008-06-10,26.581,27.034,25.877,26.835,44884,0
2008-06-11,26.869,26.869,26.078,26.078,23825,0
2008-06-12,26.078,26.408,26.078,26.078,15254,0
2008-06-13,26.285,26.788,26.078,26.408,9434,0
2008-06-16,26.664,26.664,26.044,26.078,21948,0
2008-06-17,26.408,26.455,26.078,26.285,13120,0
2008-06-18,26.532,26.532,25.922,26,10903,0
2008-06-19,25.957,26.285,25.957,26.249,7824,0
2008-06-20,26.501,26.501,25.989,26.322,13643,0
2008-06-23,26.532,26.532,25.591,25.786,25110,0
2008-06-24,25.591,25.786,24.677,24.722,60196,0
2008-06-25,24.849,25.008,24.265,24.461,23567,0
2008-06-26,24.221,24.433,22.853,23.475,66942,0
2008-06-27,23.844,23.844,22.779,23.022,30074,0
2008-06-30,24.849,24.849,22.56,22.56,27584,0
2008-07-01,22.52,22.687,21.607,21.653,52842,0
2008-07-02,21.9,22.184,21.153,21.361,25445,0
2008-07-03,21.153,21.531,20.831,21.531,23327,0
2008-07-07,21.153,21.866,20.822,20.822,35749,0
2008-07-08,20.822,21.699,20.822,21.361,17349,0
2008-07-09,21.361,22.184,21.361,22.184,10845,0
2008-07-10,21.937,22.687,21.778,22.399,19660,0
2008-07-11,22.687,22.73,21.653,22.11,13482,0
2008-07-14,21.866,21.866,20.74,21.242,21047,0
2008-07-15,20.74,21.242,20.7,21.08,24752,0
2008-07-16,21.242,21.733,20.956,21.08,30259,0
2008-07-17,20.7,21.531,20.7,21.531,24356,0
2008-07-18,22.153,22.153,21.122,21.122,11284,0
2008-07-21,21.122,21.274,20.984,21.153,12922,0
2008-07-22,21.361,22.11,20.956,21.733,34562,0
2008-07-23,22.11,22.609,21.733,22.609,23123,0
2008-07-24,22.779,22.779,21.819,22.153,7065,0
2008-07-25,22.153,22.315,22.153,22.184,9641,0
2008-07-28,22.184,22.184,21.778,21.778,9962,0
2008-07-29,20.74,21.778,20.74,21.733,11782,0
2008-07-30,21.531,22.153,21.531,21.9,14211,0
2008-07-31,22.019,22.019,21.699,21.733,10625,0
2008-08-01,21.866,22.061,21.531,21.607,27028,0
2008-08-04,21.531,21.937,21.531,21.653,12938,0
2008-08-05,22.11,22.11,21.242,21.607,15800,0
2008-08-06,21.989,21.989,21.733,21.9,11538,0
2008-08-07,21.9,22.56,21.733,21.937,23817,0
2008-08-08,21.733,22.357,21.733,22.315,13695,0
2008-08-11,22.231,22.357,21.989,22.184,19826,0
2008-08-12,22.278,22.278,21.989,22.153,16754,0
2008-08-13,21.989,21.989,21.444,21.866,15438,0
2008-08-14,21.577,24.801,21.444,22.646,74377,0
2008-08-15,23.349,23.39,22.231,23.097,15241,0
2008-08-18,22.9,23.313,22.153,22.231,16789,0
2008-08-19,22.357,22.413,21.531,21.733,9288,0
2008-08-20,21.733,21.9,21.444,21.531,9463,0
2008-08-21,21.531,21.653,21.122,21.274,26601,0
2008-08-22,21.937,21.937,21.122,21.41,20888,0
2008-08-25,20.984,21.577,20.864,20.874,24604,0
2008-08-26,20.907,21.274,20.784,20.784,21213,0
2008-08-27,20.907,20.917,20.7,20.822,13473,0
2008-08-28,20.907,21.321,20.907,21.153,8382,0
2008-08-29,21.41,21.653,21.122,21.375,15269,0
2008-09-02,21.653,22.315,21.41,21.9,18359,0
2008-09-03,22.11,22.11,21.733,21.937,13990,0
2008-09-04,19.124,21.199,18.22,18.677,213194,0
2008-09-05,17.885,18.126,16.475,17.061,198780,0
2008-09-08,16.806,17.139,14.863,15.361,224176,0
2008-09-09,14.619,14.952,13.497,13.783,229554,0
2008-09-10,13.54,13.658,12.706,13.658,137126,0
2008-09-11,13.326,13.326,12.505,13.038,82422,0
2008-09-12,12.794,13.038,12.582,12.706,27249,0
2008-09-15,12.384,12.384,10.593,11.425,87331,0
2008-09-16,11.305,11.305,10.182,10.469,136681,0
2008-09-17,10.017,10.347,9.728,10.017,149699,0
2008-09-18,9.603,12.214,9.1032,11.591,69841,0
2008-09-19,12.794,13.202,11.384,12.417,84991,0
2008-09-22,12.005,13.038,11.214,11.674,28715,0
2008-09-23,12.55,12.55,11.837,11.885,25778,0
2008-09-24,11.638,12.094,11.638,12.005,26271,0
2008-09-25,11.711,12.417,11.711,12.384,28692,0
2008-09-26,12.293,12.293,11.927,12.248,24259,0
2008-09-29,11.711,12.127,11.07,11.403,26686,0
2008-09-30,11.348,11.711,10.347,11.425,57173,0
2008-10-01,10.849,12.005,10.849,11.711,18988,0
2008-10-02,12.384,12.417,10.639,11.384,21768,0
2008-10-03,11.261,11.804,11.138,11.138,18767,0
2008-10-06,10.927,10.971,9.3145,9.728,54282,0
2008-10-07,10.394,10.725,9.1032,9.936,38814,0
2008-10-08,9.525,9.936,8.3582,9.2389,75428,0
2008-10-09,9.1471,10.971,7.7814,8.4021,64437,0
2008-10-10,6.6245,8.1165,6.2913,7.7242,141056,0
2008-10-13,12.337,12.337,4.557,9.3145,81620,0
2008-10-14,9.525,10.059,8.9807,9.1032,49089,0
2008-10-15,9.893,10.101,8.6927,8.9044,27567,0
2008-10-16,8.9044,9.3349,8.6151,9.1032,36648,0
2008-10-17,9.1471,9.76,8.9478,9.4375,21688,0
2008-10-20,9.936,10.558,9.695,10.274,77271,0
2008-10-21,9.982,10.558,9.648,9.77,31405,0
2008-10-22,9.4789,9.728,9.1471,9.3145,18918,0
2008-10-23,9.695,9.695,8.3259,8.3582,19447,0
2008-10-24,7.4921,9.2699,7.4921,8.0705,31612,0
2008-10-27,8.8579,8.8579,7.7041,7.9913,19328,0
2008-10-28,8.0705,8.4482,8.0363,8.4021,34111,0
2008-10-29,9.191,9.191,8.0705,8.3259,71557,0
2008-10-30,9.0267,9.1032,8.3259,8.6927,23339,0
2008-10-31,8.9044,9.1032,8.7358,9.0698,34101,0
2008-11-03,9.848,10.148,9.0267,9.936,25368,0
2008-11-04,10.306,10.927,9.936,10.394,28619,0
2008-11-05,10.593,10.593,9.77,9.77,24777,0
2008-11-06,10.227,10.227,9.191,9.3145,19440,0
2008-11-07,9.0267,10.306,9.0267,9.816,18800,0
2008-11-10,9.936,10.274,9.3145,9.3597,26307,0
2008-11-11,9.3145,9.525,8.6927,9.4789,23776,0
2008-11-12,9.0267,10.274,8.2816,8.4891,40339,0
2008-11-13,8.2368,8.2816,7.5346,8.1936,30003,0
2008-11-14,7.87,8.1045,7.6593,7.9476,15731,0
2008-11-17,7.7041,8.6151,7.7041,8.3259,20344,0
2008-11-18,9.0267,9.0267,8.1165,8.6493,17131,0
2008-11-19,8.2368,8.5691,7.5346,7.5346,19353,0
2008-11-20,7.1256,8.4891,6.213,6.8356,153245,0
2008-11-21,6.7026,7.87,6.2468,6.958,36141,0
2008-11-24,7.0369,8.0363,7.0369,7.7814,25506,0
2008-11-25,6.7911,7.8033,6.7911,7.6137,22154,0
2008-11-26,7.2472,7.6593,7.2472,7.5588,16729,0
2008-11-28,8.1936,8.2816,7.4149,7.87,13915,0
2008-12-01,8.1936,8.2816,7.4921,7.4921,31148,0
2008-12-02,7.87,7.9476,7.5819,7.9476,12642,0
2008-12-03,7.87,8.3259,7.87,8.3259,17000,0
2008-12-04,7.9476,8.6493,7.9476,8.6493,22162,0
2008-12-05,8.2816,8.6927,8.0363,8.6927,15688,0
2008-12-08,9.0267,9.1032,8.4891,8.8579,37109,0
2008-12-09,8.5247,9.0698,8.5247,8.6151,15672,0
2008-12-10,8.6927,8.9478,8.5691,8.6927,26340,0
2008-12-11,8.3259,8.4891,7.6593,7.6593,18873,0
2008-12-12,7.6593,9.0267,7.1592,7.5251,19792,0
2008-12-15,7.1592,7.9476,7.1592,7.2472,16709,0
2008-12-16,7.2472,7.4921,7.1592,7.4497,27697,0
2008-12-17,7.1592,7.5346,7.1256,7.3683,18178,0
2008-12-18,7.2472,7.5016,7.0369,7.0369,41352,0
2008-12-19,7.5819,7.5819,7.0817,7.2032,25635,0
2008-12-22,7.4497,7.6137,6.458,6.958,53373,0
2008-12-23,6.6575,7.4497,6.6029,7.1912,108369,0
2008-12-24,7.1472,7.7379,7.1472,7.6022,17633,0
2008-12-26,7.5819,7.814,7.5819,7.814,24186,0
2008-12-29,7.7473,7.7912,7.2575,7.6593,38162,0
2008-12-30,7.6362,7.9358,7.5016,7.7576,18286,0
2008-12-31,7.9476,8.0038,7.6362,7.8926,33152,0
2009-01-02,8.0139,8.6357,7.8926,8.3931,41153,0
2009-01-05,8.4891,8.6591,8.4705,8.6493,43737,0
2009-01-06,8.8942,9.0936,8.6927,8.9478,37807,0
2009-01-07,9.0043,9.505,8.9044,9.2166,76217,0
2009-01-08,9.3039,9.505,9.0589,9.505,40238,0
2009-01-09,9.525,9.57,9.3251,9.525,20147,0
2009-01-12,9.936,10.347,9.525,9.924,50731,0
2009-01-13,9.684,10.158,9.615,9.684,19119,0
2009-01-14,9.4474,9.76,9.1823,9.2476,33298,0
2009-01-15,9.2476,9.2476,8.9044,9.0936,17329,0
2009-01-16,9.0698,9.0936,8.9478,8.9581,21645,0
2009-01-20,8.9478,9.3349,8.1358,8.2368,44261,0
2009-01-21,8.5691,8.6591,8.3931,8.4891,12109,0
2009-01-22,8.5353,8.7467,8.3014,8.4152,10560,0
2009-01-23,8.4378,8.6927,8.4152,8.6493,14064,0
2009-01-26,8.4482,8.6249,8.4482,8.4891,21193,0
2009-01-27,8.6493,8.6927,8.5576,8.6927,16648,0
2009-01-28,8.6493,9.0936,8.6493,8.9807,22196,0
2009-01-29,9.3504,9.3504,8.8673,9.0589,9101,0
2009-01-30,9.2476,9.2476,8.8368,8.9044,8797,0
2009-02-02,9.2052,9.2052,8.9127,9.1347,19822,0
2009-02-03,9.0043,9.1032,8.8579,8.9581,21425,0
2009-02-04,8.8579,9.2931,8.8579,9.2815,30047,0
2009-02-05,9.2815,9.3349,9.0698,9.126,14139,0
2009-02-06,9.3145,9.3349,9.1719,9.3349,26158,0
2009-02-09,9.3696,9.4602,9.1585,9.4149,19051,0
2009-02-10,9.3039,9.4602,9.0589,9.191,22086,0
2009-02-11,9.0822,9.1585,8.8163,9.0589,22652,0
2009-02-12,9.0043,9.0589,8.9044,8.9044,15872,0
2009-02-13,8.9044,9.1032,8.8025,8.9044,6760,0
2009-02-17,8.6799,8.8488,8.6151,8.7358,19343,0
2009-02-18,8.6493,8.6591,8.2256,8.2256,25710,0
2009-02-19,8.2256,8.2937,7.7242,7.7242,18697,0
2009-02-20,7.5928,7.5928,7.1912,7.3033,36131,0
2009-02-23,7.3605,7.4026,7.0692,7.0692,24166,0
2009-02-24,6.958,7.2032,6.6694,7.1353,51259,0
2009-02-25,7.1808,7.7242,7.1256,7.2472,7496,0
2009-02-26,7.1025,8.1936,7.1025,7.5685,44525,0
2009-02-27,7.6264,7.7576,7.4497,7.5819,12236,0
2009-03-02,7.5251,7.8926,7.3605,7.3805,19619,0
2009-03-03,7.1353,7.2704,7.0369,7.0929,22281,0
2009-03-04,7.1025,7.3472,7.1025,7.2917,16636,0
2009-03-05,7.1808,7.2472,6.9925,6.9925,24057,0
2009-03-06,6.9925,7.5016,5.9466,6.2355,59430,0
2009-03-09,6.1809,6.2355,6.047,6.047,45692,0
2009-03-10,6.1567,6.6913,6.1459,6.6913,50899,0
2009-03-11,6.3348,6.8356,6.3348,6.8356,22827,0
2009-03-12,6.7026,6.9925,6.6806,6.9925,24127,0
2009-03-13,6.9925,6.9925,6.7583,6.8356,13457,0
2009-03-16,6.8597,7.0929,6.8017,6.8471,21599,0
2009-03-17,6.7461,6.9798,6.7461,6.9798,9850,0
2009-03-18,6.9925,6.9925,6.368,6.7693,128060,0
2009-03-19,6.7693,6.9366,6.7257,6.7583,16951,0
2009-03-20,6.8356,6.8356,6.6245,6.6806,25527,0
2009-03-23,6.8356,6.9925,6.7257,6.8924,25286,0
2009-03-24,6.8924,6.8924,6.7802,6.8803,12286,0
2009-03-25,6.8924,7.1472,6.8924,6.9925,31770,0
2009-03-26,7.0929,7.5016,6.9925,7.3033,33095,0
2009-03-27,7.3805,7.481,7.3133,7.4572,15676,0
2009-03-30,7.4572,7.4572,7.1472,7.2472,10529,0
2009-03-31,7.1472,7.4026,7.0475,7.3033,18353,0
2009-04-01,7.3805,7.6938,7.2249,7.4357,16065,0
2009-04-02,7.2472,7.7473,7.2472,7.5928,31621,0
2009-04-03,7.5588,7.7379,7.4357,7.6593,18043,0
2009-04-06,7.6593,7.7708,7.5685,7.6137,32740,0
2009-04-07,7.7041,7.7473,7.5016,7.6795,18531,0
2009-04-08,7.7708,7.7708,7.5588,7.7379,21459,0
2009-04-09,7.7708,8.0705,7.7576,8.0253,60132,0
2009-04-13,7.9799,8.0253,7.6264,7.9476,42977,0
2009-04-14,8.5576,8.5576,7.7708,7.9141,79419,0
2009-04-15,7.814,8.0604,7.814,7.9913,23560,0
2009-04-16,7.9913,8.3014,7.9913,8.0038,16713,0
2009-04-17,8.1165,8.2592,8.0038,8.1358,41536,0
2009-04-20,8.1358,8.5176,8.1239,8.3931,54045,0
2009-04-21,8.4378,8.6151,8.3134,8.5353,18158,0
2009-04-22,8.3371,8.7787,8.3371,8.5924,28300,0
2009-04-23,8.9703,9.2476,8.6357,9.2476,51771,0
2009-04-24,9.2476,9.836,9.2166,9.473,70479,0
2009-04-27,9.4375,9.559,9.3145,9.525,26774,0
2009-04-28,9.548,9.625,9.3504,9.593,30716,0
2009-04-29,9.559,9.603,9.4789,9.4789,23491,0
2009-04-30,9.728,9.728,9.4789,9.4789,26462,0
2009-05-01,9.4602,9.625,9.4237,9.537,29509,0
2009-05-04,9.603,9.714,9.473,9.548,29012,0
2009-05-05,9.4789,9.615,9.4789,9.593,33266,0
2009-05-06,9.728,9.737,9.584,9.695,44116,0
2009-05-07,9.737,10.038,9.714,9.836,65763,0
2009-05-08,9.936,10.773,9.936,10.582,80968,0
2009-05-11,10.604,10.604,10.216,10.516,26811,0
2009-05-12,10.139,10.558,10.114,10.504,42011,0
2009-05-13,10.916,10.916,10.148,10.238,21805,0
2009-05-14,10.114,10.172,9.648,9.95,38276,0
2009-05-15,10.449,10.449,9.991,10.038,16474,0
2009-05-18,10.148,10.326,9.982,10.274,34389,0
2009-05-19,10.292,10.292,10.148,10.148,13377,0
2009-05-20,10.148,10.248,9.95,10.038,44589,0
2009-05-21,10.529,10.529,8.6493,9.728,97798,0
2009-05-22,9.625,10.148,9.57,9.746,19753,0
2009-05-26,9.548,9.836,9.548,9.737,20388,0
2009-05-27,10.027,10.027,9.804,9.924,32600,0
2009-05-28,9.836,9.95,9.836,9.906,19699,0
2009-05-29,10.027,10.227,9.917,10.216,26640,0
2009-06-01,10.126,10.449,9.782,10.449,34627,0
2009-06-02,10.593,10.593,10.216,10.394,39435,0
2009-06-03,10.671,10.671,10.248,10.292,50642,0
2009-06-04,10.516,10.516,10.37,10.461,19945,0
2009-06-05,10.248,10.529,10.248,10.412,36446,0
2009-06-08,10.493,10.547,10.394,10.547,33831,0
2009-06-09,10.558,10.904,10.558,10.759,52894,0
2009-06-10,11.027,11.027,10.694,10.759,38521,0
2009-06-11,10.725,10.749,10.529,10.639,27434,0
2009-06-12,10.604,10.604,10.529,10.558,20571,0
2009-06-15,10.626,10.626,10.101,10.394,55358,0
2009-06-16,10.292,10.493,9.959,10.317,11802,0
2009-06-17,10.347,10.347,9.869,10.126,29607,0
2009-06-18,10.004,10.338,10.004,10.148,11034,0
2009-06-19,10.148,10.537,9.991,10.172,28806,0
2009-06-22,10.261,10.449,10.148,10.282,28187,0
2009-06-23,10.694,10.694,10.158,10.282,36165,0
2009-06-24,10.359,10.427,10.192,10.227,15276,0
2009-06-25,10.347,10.405,10.192,10.326,16521,0
2009-06-26,10.326,10.405,10.292,10.359,17674,0
2009-06-29,10.547,10.547,10.347,10.412,10211,0
2009-06-30,10.461,10.773,10.338,10.773,38646,0
2009-07-01,10.449,10.66,10.449,10.582,29710,0
2009-07-02,10.558,10.804,10.469,10.617,32162,0
2009-07-06,10.617,10.804,10.504,10.792,35116,0
2009-07-07,10.773,11.093,10.759,10.971,33769,0
2009-07-08,10.96,10.96,10.66,10.68,23220,0
2009-07-09,10.872,10.884,10.725,10.816,39782,0
2009-07-10,10.804,10.916,10.782,10.872,19638,0
2009-07-13,10.65,10.759,10.493,10.604,27631,0
2009-07-14,10.604,10.706,10.582,10.671,15903,0
2009-07-15,10.872,11.006,10.725,10.904,31449,0
2009-07-16,10.904,11.006,10.617,10.66,23368,0
2009-07-17,10.626,10.872,10.412,10.516,32980,0
2009-07-20,10.694,10.739,10.504,10.65,33802,0
2009-07-21,10.593,10.982,10.558,10.982,31370,0
2009-07-22,11.496,11.692,11.027,11.692,66164,0
2009-07-23,11.692,11.905,11.526,11.572,37323,0
2009-07-24,11.743,11.743,10.558,11.45,47771,0
2009-07-27,11.582,11.638,11.384,11.504,35171,0
2009-07-28,11.591,11.774,11.384,11.711,29495,0
2009-07-29,11.847,11.905,11.617,11.905,29334,0
2009-07-30,11.905,12.417,11.804,12.417,32871,0
2009-07-31,12.405,12.573,12.317,12.494,15580,0
2009-08-03,12.706,13.872,12.405,13.351,89904,0
2009-08-04,13.948,14.227,13.449,13.904,45622,0
2009-08-05,13.894,14.807,13.728,14.498,33298,0
2009-08-06,14.352,14.752,14.352,14.604,32786,0
2009-08-07,14.528,15.507,14.528,15.161,55508,0
2009-08-10,15.429,15.527,13.728,14.051,128204,0
2009-08-11,13.972,13.972,12.214,12.994,175033,0
2009-08-12,12.961,13.129,12.285,13.061,70596,0
2009-08-13,12.951,13.148,12.882,12.925,25086,0
2009-08-14,13.038,13.173,12.907,12.983,17349,0
2009-08-17,12.849,13.006,11.261,11.548,120134,0
2009-08-18,11.539,12.394,11.539,12.33,36915,0
2009-08-19,12.33,12.449,11.649,11.949,43261,0
2009-08-20,12.241,12.417,12.214,12.214,13985,0
2009-08-21,12.018,12.384,12.018,12.105,43799,0
2009-08-24,11.972,12.105,11.617,12.105,55083,0
2009-08-25,12.105,12.317,11.949,12.271,23986,0
2009-08-26,12.317,12.317,12.162,12.304,46125,0
2009-08-27,12.138,12.44,12.138,12.384,23197,0
2009-08-28,12.417,12.838,12.241,12.618,28999,0
2009-08-31,12.715,13.073,12.639,12.951,33080,0
2009-09-01,13.073,13.202,12.907,13.073,52668,0
2009-09-02,13.104,13.183,12.494,12.681,52699,0
2009-09-03,12.681,12.94,12.592,12.838,15436,0
2009-09-04,12.914,12.94,12.762,12.94,16951,0
2009-09-08,13.073,13.251,12.772,12.925,35900,0
2009-09-09,12.925,13.16,12.925,13.038,35693,0
2009-09-10,12.94,13.148,12.94,13.093,24173,0
2009-09-11,13.116,13.116,12.815,13.049,27749,0
2009-09-14,12.673,13.006,12.673,12.838,41171,0
2009-09-15,12.951,13.006,12.781,12.951,29521,0
2009-09-16,12.872,13.038,12.809,12.914,26143,0
2009-09-17,12.914,12.925,12.838,12.872,25513,0
2009-09-18,12.925,13.006,12.872,12.961,15558,0
2009-09-21,12.749,12.994,12.749,12.961,21599,0
2009-09-22,12.914,13.093,12.417,12.849,132999,0
2009-09-23,12.961,12.961,12.849,12.907,9830,0
2009-09-24,12.94,13.073,12.739,12.815,18653,0
2009-09-25,12.706,12.895,12.681,12.681,14447,0
2009-09-28,12.827,12.827,12.628,12.815,32205,0
2009-09-29,12.815,12.961,12.815,12.94,11086,0
2009-09-30,12.994,13.038,12.781,12.907,30981,0
2009-10-01,12.951,13.028,12.794,13.006,29384,0
2009-10-02,13.028,13.028,12.628,12.727,42869,0
2009-10-05,12.882,13.016,12.727,12.983,26995,0
2009-10-06,13.006,13.016,12.971,12.994,23862,0
2009-10-07,12.994,13.202,12.882,13.183,32900,0
2009-10-08,13.196,13.269,13.148,13.251,19288,0
2009-10-09,13.336,13.336,13.196,13.251,23992,0
2009-10-12,13.14,13.449,13.14,13.375,52185,0
2009-10-13,13.16,13.269,13.104,13.269,15936,0
2009-10-14,13.251,13.449,13.251,13.392,30258,0
2009-10-15,12.809,13.449,12.449,13.449,24888,0
2009-10-16,13.439,13.449,13.251,13.375,26832,0
2009-10-19,13.284,13.326,13.239,13.263,13193,0
2009-10-20,13.263,13.263,13.093,13.202,20040,0
2009-10-21,13.006,13.251,12.693,13.148,24881,0
2009-10-22,13.16,13.16,13.038,13.104,19703,0
2009-10-23,13.104,13.104,13.016,13.028,12333,0
2009-10-26,12.895,13.038,12.895,12.961,28652,0
2009-10-27,12.94,12.994,12.882,12.983,33069,0
2009-10-28,12.907,12.961,12.838,12.907,20292,0
2009-10-29,12.882,12.951,12.715,12.739,42493,0
2009-10-30,12.715,12.772,11.692,11.938,138556,0
2009-11-02,11.98,12.417,11.949,12.417,36003,0
2009-11-03,12.417,12.739,12.127,12.628,15419,0
2009-11-04,12.849,12.849,12.628,12.838,29901,0
2009-11-05,12.849,13.14,12.809,12.907,27725,0
2009-11-06,12.907,13.14,12.907,13.016,24460,0
2009-11-09,13.038,13.173,13.006,13.148,46371,0
2009-11-10,12.94,12.94,12.592,12.693,52261,0
2009-11-11,12.727,12.872,12.706,12.872,19885,0
2009-11-12,12.727,13.038,12.214,13.028,29106,0
2009-11-13,13.038,13.116,12.794,13.116,17755,0
2009-11-16,12.895,12.971,12.162,12.449,130880,0
2009-11-17,12.293,12.528,10.916,11.081,209491,0
2009-11-18,11.049,11.606,10.66,11.526,172321,0
2009-11-19,11.591,11.591,10.872,10.939,183888,0
2009-11-20,10.884,11.237,10.884,11.104,43663,0
2009-11-23,11.273,11.425,11.093,11.425,32554,0
2009-11-24,11.425,11.748,11.228,11.711,22417,0
2009-11-25,11.711,11.905,11.617,11.905,28713,0
2009-11-27,11.591,11.938,11.44,11.638,16593,0
2009-11-30,11.526,12.127,11.496,11.659,38059,0
2009-12-01,11.748,11.918,11.526,11.782,51296,0
2009-12-02,11.804,11.992,11.804,11.859,29430,0
2009-12-03,11.859,11.961,11.692,11.885,31137,0
2009-12-04,12.083,12.083,11.804,11.816,36908,0
2009-12-07,11.905,11.927,11.708,11.871,18867,0
2009-12-08,11.918,12.005,11.794,11.949,41807,0
2009-12-09,11.905,12.083,11.905,11.949,30489,0
2009-12-10,12.061,12.061,11.804,11.804,18019,0
2009-12-11,11.816,11.816,11.649,11.757,31690,0
2009-12-14,11.794,11.794,11.591,11.692,45326,0
2009-12-15,11.804,11.847,11.674,11.794,37751,0
2009-12-16,11.649,11.927,11.649,11.816,18659,0
2009-12-17,11.794,11.918,11.591,11.859,15109,0
2009-12-18,11.938,12.248,11.692,11.708,21748,0
2009-12-21,11.885,11.905,11.606,11.859,37836,0
2009-12-22,11.905,11.905,11.692,11.871,19788,0
2009-12-23,11.871,11.871,11.649,11.816,21009,0
2009-12-24,11.816,11.893,11.708,11.893,10482,0
2009-12-28,11.905,11.938,11.816,11.847,38326,0
2009-12-29,11.83,11.949,11.804,11.927,12899,0
2009-12-30,11.905,11.992,11.743,11.938,38406,0
2009-12-31,11.992,12.018,11.918,12.018,29419,0
2010-01-04,12.337,12.337,12.005,12.116,39669,0
2010-01-05,12.162,12.214,12.116,12.162,26832,0
2010-01-06,12.293,12.727,12.241,12.528,48864,0
2010-01-07,12.604,12.882,12.604,12.838,48157,0
2010-01-08,12.809,12.907,12.417,12.762,35322,0
2010-01-11,12.925,12.925,12.693,12.749,35657,0
2010-01-12,12.749,12.781,12.681,12.681,30132,0
2010-01-13,12.628,12.681,12.425,12.628,39513,0
2010-01-14,12.528,12.772,12.528,12.693,15351,0
2010-01-15,12.762,12.781,12.425,12.592,29742,0
2010-01-19,12.537,12.693,12.528,12.681,17657,0
2010-01-20,12.582,12.706,12.55,12.592,22134,0
2010-01-21,12.681,12.681,12.528,12.573,21272,0
2010-01-22,12.528,12.56,12.425,12.505,17717,0
2010-01-25,12.56,12.573,12.449,12.55,20521,0
2010-01-26,12.55,12.727,12.459,12.628,23306,0
2010-01-27,12.582,12.715,12.56,12.715,16661,0
2010-01-28,12.815,12.872,12.727,12.815,30098,0
2010-01-29,12.872,12.925,12.794,12.815,43473,0
2010-02-01,12.983,12.983,12.762,12.94,29903,0
2010-02-02,12.971,12.971,12.781,12.794,26667,0
2010-02-03,12.781,12.925,12.781,12.861,23890,0
2010-02-04,12.838,12.882,12.528,12.618,29166,0
2010-02-05,12.673,12.673,12.248,12.417,75466,0
2010-02-08,12.271,12.417,12.214,12.405,22974,0
2010-02-09,12.449,12.449,12.271,12.33,45986,0
2010-02-10,12.285,12.317,12.214,12.317,10308,0
2010-02-11,12.285,12.317,10.884,11.293,213376,0
2010-02-12,11.247,11.273,10.461,10.773,103349,0
2010-02-16,10.816,10.816,9.57,9.936,348359,0
2010-02-17,9.615,10.326,9.615,10.227,72102,0
2010-02-18,10.192,10.749,10.192,10.717,58398,0
2010-02-19,10.573,10.717,10.359,10.717,42326,0
2010-02-22,10.725,10.971,10.671,10.749,49192,0
2010-02-23,10.782,10.816,10.558,10.639,39036,0
2010-02-24,10.706,10.725,10.493,10.593,27204,0
2010-02-25,10.537,10.671,10.37,10.671,27417,0
2010-02-26,10.582,10.749,10.558,10.749,19319,0
2010-03-01,10.827,11.049,10.671,10.939,71444,0
2010-03-02,11.006,11.104,10.884,11.081,32357,0
2010-03-03,11.17,11.261,11.06,11.06,36172,0
2010-03-04,11.104,11.281,10.872,11.037,43198,0
2010-03-05,11.195,11.548,11.037,11.338,51789,0
2010-03-08,11.348,11.659,11.338,11.572,67339,0
2010-03-09,11.548,11.682,11.526,11.591,27374,0
2010-03-10,11.582,11.692,11.338,11.47,79093,0
2010-03-11,11.281,11.539,11.027,11.482,59693,0
2010-03-12,11.45,11.496,11.281,11.46,19927,0
2010-03-15,11.482,11.548,11.44,11.504,22923,0
2010-03-16,11.504,11.539,11.247,11.384,30790,0
2010-03-17,11.348,11.482,11.273,11.415,21156,0
2010-03-18,11.496,11.496,11.338,11.425,23399,0
2010-03-19,11.348,11.496,11.281,11.293,36285,0
2010-03-22,11.181,11.393,11.181,11.338,25726,0
2010-03-23,11.261,11.45,11.261,11.393,36456,0
2010-03-24,11.425,11.539,11.319,11.504,47071,0
2010-03-25,11.539,11.748,11.496,11.606,41103,0
2010-03-26,11.692,11.847,11.674,11.782,40267,0
2010-03-29,11.893,12.005,11.837,11.847,27605,0
2010-03-30,11.938,12.228,11.871,12.026,45646,0
2010-03-31,12.083,12.138,11.927,12.105,13985,0
2010-04-01,12.127,12.271,12.105,12.168,33030,0
2010-04-05,12.168,12.66,12.168,12.628,61095,0
2010-04-06,12.528,12.994,12.528,12.914,56343,0
2010-04-07,13.006,13.14,12.983,13.038,54756,0
2010-04-08,13.006,13.148,12.951,13.028,43794,0
2010-04-09,13.028,13.196,12.961,13.16,25916,0
2010-04-12,13.183,13.183,12.781,13.085,61060,0
2010-04-13,12.838,13.085,12.827,12.925,37495,0
2010-04-14,13.006,13.006,12.781,12.907,44143,0
2010-04-15,12.849,12.872,12.425,12.66,50639,0
2010-04-16,12.706,12.706,12.026,12.484,80042,0
2010-04-19,12.214,12.484,12.214,12.372,41879,0
2010-04-20,12.405,12.715,12.168,12.358,57512,0
2010-04-21,12.55,12.673,12.105,12.105,86032,0
2010-04-22,12.105,12.317,12.094,12.197,35505,0
2010-04-23,12.217,12.367,11.979,12.309,24846,0
2010-04-26,12.207,12.304,12.083,12.248,28021,0
2010-04-27,12.197,12.405,12.168,12.168,51349,0
2010-04-28,12.372,12.394,12.182,12.394,24220,0
2010-04-29,12.417,12.528,12.005,12.214,64363,0
2010-04-30,12.317,12.317,12.094,12.127,28768,0
2010-05-03,12.153,12.56,12.153,12.394,69981,0
2010-05-04,12.337,12.35,12.162,12.162,41080,0
2010-05-05,12.153,12.241,11.649,11.837,60611,0
2010-05-06,11.757,11.918,6.8803,10.949,164712,0
2010-05-07,11.06,11.539,10.617,11.496,82421,0
2010-05-10,12.061,12.271,11.804,12.061,45217,0
2010-05-11,11.847,12.162,11.804,12.083,33402,0
2010-05-12,12.037,12.037,11.83,11.961,19839,0
2010-05-13,11.961,12.105,11.659,11.992,27192,0
2010-05-14,11.837,11.885,11.372,11.83,32739,0
2010-05-17,11.757,11.893,11.281,11.617,46790,0
2010-05-18,11.649,11.794,11.237,11.425,29521,0
2010-05-19,11.338,11.384,10.916,11.049,73756,0
2010-05-20,10.449,10.759,9.836,10.306,121507,0
2010-05-21,9.936,10.782,9.848,10.671,58580,0
2010-05-24,10.582,11.104,10.461,10.706,36164,0
2010-05-25,10.347,10.816,10.096,10.516,45598,0
2010-05-26,10.639,10.892,10.529,10.529,30254,0
2010-05-27,10.725,10.96,10.593,10.725,25186,0
2010-05-28,10.892,10.904,10.593,10.725,24223,0
2010-06-01,10.593,10.694,10.405,10.671,42505,0
2010-06-02,10.706,10.927,10.68,10.849,26214,0
2010-06-03,10.872,11.359,10.872,11.115,36544,0
2010-06-04,10.994,11.319,10.617,10.792,33089,0
2010-06-07,10.849,10.872,10.617,10.671,19763,0
2010-06-08,10.739,10.858,10.427,10.858,44408,0
2010-06-09,10.858,10.939,10.739,10.892,14087,0
2010-06-10,10.927,10.927,10.66,10.927,52145,0
2010-06-11,10.749,10.858,10.582,10.816,17074,0
2010-06-14,10.904,11.06,10.827,10.916,35543,0
2010-06-15,11.206,11.206,10.927,11.126,30447,0
2010-06-16,11.07,11.195,11.014,11.093,11350,0
2010-06-17,11.093,11.093,10.884,11.014,20767,0
2010-06-18,10.982,11.037,10.884,11.027,9846,0
2010-06-21,11.161,11.161,10.994,11.006,10844,0
2010-06-22,11.027,11.07,10.927,11.07,12571,0
2010-06-23,11.228,11.228,10.939,10.971,19836,0
2010-06-24,10.927,11.228,10.773,10.872,26971,0
2010-06-25,10.792,11.049,10.739,10.971,25067,0
2010-06-28,10.927,11.161,10.927,10.982,15294,0
2010-06-29,10.884,10.904,10.749,10.816,25269,0
2010-06-30,10.82,11.229,10.761,11.007,38354,0
2010-07-01,10.994,10.994,10.759,10.884,34584,0
2010-07-02,10.872,11.006,10.725,10.725,17491,0
2010-07-06,10.725,11.214,10.725,10.927,54717,0
2010-07-07,11.014,11.305,10.939,11.273,46083,0
2010-07-08,11.384,11.384,11.181,11.348,43296,0
2010-07-09,11.44,11.591,11.384,11.496,46575,0
2010-07-12,11.403,11.659,11.281,11.649,51747,0
2010-07-13,11.638,11.638,10.994,11.206,52626,0
2010-07-14,11.115,11.348,11.115,11.319,28704,0
2010-07-15,11.319,11.348,11.115,11.138,19586,0
2010-07-16,11.115,11.328,10.872,11.014,36965,0
2010-07-19,10.96,11.027,10.759,10.982,20974,0
2010-07-20,10.872,11.049,10.872,11.049,12867,0
2010-07-21,11.115,11.115,10.971,10.982,6175,0
2010-07-22,11.06,11.195,11.006,11.027,26048,0
2010-07-23,10.982,11.214,10.982,11.138,24098,0
2010-07-26,11.195,11.237,11.049,11.237,32195,0
2010-07-27,11.281,11.359,11.093,11.281,27337,0
2010-07-28,11.281,11.348,11.273,11.348,16276,0
2010-07-29,11.319,11.384,11.319,11.359,20370,0
2010-07-30,11.359,11.44,11.348,11.415,23414,0
2010-08-02,11.425,11.539,11.403,11.44,26982,0
2010-08-03,11.482,11.649,11.44,11.626,20740,0
2010-08-04,11.572,11.711,11.482,11.682,17870,0
2010-08-05,11.743,11.804,11.591,11.711,29373,0
2010-08-06,11.692,11.885,11.649,11.837,18918,0
2010-08-09,11.893,12.083,11.859,12.005,45648,0
2010-08-10,12.026,12.207,12.005,12.105,42935,0
2010-08-11,11.708,11.837,11.359,11.359,69576,0
2010-08-12,11.328,11.539,11.319,11.47,21657,0
2010-08-13,11.526,11.591,11.319,11.403,9669,0
2010-08-16,10.994,11.384,10.994,11.247,21306,0
2010-08-17,11.319,11.384,11.181,11.228,29974,0
2010-08-18,11.195,11.273,11.126,11.237,14395,0
2010-08-19,11.181,11.181,11.07,11.115,46203,0
2010-08-20,11.115,11.228,11.115,11.228,15437,0
2010-08-23,12.005,12.207,11.992,12.061,23327,0
2010-08-24,11.938,12.005,11.711,11.837,37066,0
2010-08-25,11.743,11.871,11.45,11.674,41366,0
2010-08-26,11.674,11.774,11.582,11.674,24070,0
2010-08-27,11.757,11.757,11.649,11.743,21888,0
2010-08-30,11.859,11.859,11.725,11.757,13457,0
2010-08-31,11.73,11.925,11.659,11.821,21672,0
2010-09-01,11.83,12.197,11.782,11.938,41528,0
2010-09-02,11.938,12.061,11.816,11.949,36165,0
2010-09-03,11.992,12.026,11.893,12.026,22029,0
2010-09-07,12.048,12.048,11.918,12.005,18749,0
2010-09-08,12.005,12.005,11.949,11.992,22413,0
2010-09-09,12.083,12.138,12.005,12.127,21082,0
2010-09-10,12.094,12.182,11.949,12.138,25838,0
2010-09-13,12.116,12.116,11.893,12.048,24736,0
2010-09-14,12.094,12.127,11.938,12.116,14984,0
2010-09-15,12.116,12.153,11.992,12.127,22585,0
2010-09-16,12.037,12.116,11.748,11.905,24212,0
2010-09-17,11.992,11.992,11.725,11.743,18956,0
2010-09-20,11.743,11.782,11.649,11.674,41757,0
2010-09-21,11.782,12.037,11.692,12.005,27192,0
2010-09-22,12.026,12.037,11.692,11.782,13728,0
2010-09-23,11.748,12.048,11.748,11.918,11604,0
2010-09-24,11.961,11.98,11.927,11.98,8927,0
2010-09-27,12.005,12.116,12.005,12.061,23750,0
2010-09-28,12.026,12.153,12.005,12.083,12140,0
2010-09-29,12.061,12.162,12.005,12.127,24846,0
2010-09-30,12.17,12.184,12.06,12.17,24194,0
2010-10-01,12.182,12.304,12.182,12.228,42380,0
2010-10-04,12.207,12.33,12.182,12.197,20909,0
2010-10-05,12.228,12.317,12.168,12.271,19224,0
2010-10-06,12.33,12.33,12.241,12.241,16737,0
2010-10-07,12.241,12.304,12.241,12.285,23868,0
2010-10-08,12.228,12.471,12.207,12.405,25904,0
2010-10-11,12.394,12.794,12.394,12.693,63479,0
2010-10-12,12.781,12.914,12.693,12.882,42765,0
2010-10-13,12.749,12.914,12.66,12.895,20097,0
2010-10-14,12.895,12.895,12.592,12.639,18751,0
2010-10-15,12.762,12.762,12.56,12.56,9673,0
2010-10-18,12.628,12.673,12.459,12.505,16570,0
2010-10-19,12.582,12.794,12.517,12.528,39855,0
2010-10-20,12.505,12.592,12.494,12.505,66616,0
2010-10-21,12.55,12.618,12.528,12.592,24796,0
2010-10-22,12.681,12.951,12.673,12.739,24940,0
2010-10-25,12.809,12.914,12.484,12.914,77371,0
2010-10-26,12.749,13.006,12.528,12.914,54537,0
2010-10-27,12.914,13.14,12.838,13.006,53653,0
2010-10-28,12.517,12.55,11.606,11.927,155407,0
2010-10-29,12.177,12.193,11.894,12.142,40419,0
2010-11-01,12.285,12.285,12.072,12.182,38312,0
2010-11-02,12.214,12.214,11.949,12.037,41606,0
2010-11-03,12.061,12.197,12.018,12.197,16277,0
2010-11-04,12.214,12.214,12.105,12.182,42943,0
2010-11-05,12.127,12.271,12.127,12.241,58124,0
2010-11-08,12.241,12.285,11.837,12.214,61067,0
2010-11-09,12.285,12.285,11.98,12.005,65762,0
2010-11-10,11.961,12.061,11.757,11.859,28256,0
2010-11-11,11.692,12.228,11.692,11.893,20196,0
2010-11-12,11.949,12.105,11.782,11.83,17784,0
2010-11-15,11.83,11.972,11.674,11.774,48132,0
2010-11-16,11.674,11.674,11.006,11.06,151419,0
2010-11-17,11.037,11.228,10.573,10.759,82318,0
2010-11-18,10.759,10.884,10.759,10.872,35271,0
2010-11-19,10.739,10.872,10.529,10.639,65997,0
2010-11-22,10.65,10.671,9.95,10.158,140459,0
2010-11-23,10.101,10.101,9.584,9.893,118741,0
2010-11-24,9.77,10.292,9.584,10.227,56945,0
2010-11-26,10.172,10.405,10.158,10.282,18326,0
2010-11-29,10.292,10.292,10.027,10.292,51015,0
2010-11-30,10.242,10.252,10.113,10.126,47949,0
2010-12-01,10.317,10.317,10.027,10.306,31765,0
2010-12-02,10.261,10.347,10.158,10.292,32755,0
2010-12-03,10.317,10.317,10.114,10.282,35349,0
2010-12-06,10.227,10.282,10.172,10.261,21021,0
2010-12-07,10.394,10.405,10.282,10.317,34082,0
2010-12-08,10.405,10.405,10.227,10.326,43833,0
2010-12-09,10.238,10.292,10.227,10.238,41723,0
2010-12-10,10.227,10.238,10.172,10.172,68368,0
2010-12-13,10.049,10.206,9.515,9.625,153607,0
2010-12-14,9.525,9.671,9.1347,9.3251,146279,0
2010-12-15,9.515,9.537,9.3349,9.4237,64759,0
2010-12-16,9.4789,9.503,9.3646,9.4227,63506,0
2010-12-17,9.4602,9.525,9.3932,9.4789,67849,0
2010-12-20,9.4789,9.4789,9.3039,9.4149,106543,0
2010-12-21,9.4149,9.4149,9.3145,9.3145,150362,0
2010-12-22,9.3251,9.559,9.2931,9.559,127168,0
2010-12-23,9.537,9.684,9.4907,9.658,105534,0
2010-12-27,9.603,9.695,9.559,9.671,116222,0
2010-12-28,9.638,9.714,9.603,9.648,50959,0
2010-12-29,9.63,9.689,9.605,9.676,42335,0
2010-12-30,9.689,9.816,9.661,9.699,78474,0
2010-12-31,9.743,9.824,9.722,9.824,50479,0
2011-01-03,9.828,9.924,9.816,9.924,85941,0
2011-01-04,9.924,10.004,9.848,9.991,71884,0
2011-01-05,9.95,10.101,9.893,10.101,76513,0
2011-01-06,10.101,10.261,10.027,10.069,54887,0
2011-01-07,10.206,10.216,10.038,10.114,68473,0
2011-01-10,10.148,10.206,10.114,10.192,102873,0
2011-01-11,10.172,10.227,10.114,10.114,78018,0
2011-01-12,10.038,10.059,9.924,10.049,81154,0
2011-01-13,10.096,10.216,10.004,10.069,48446,0
2011-01-14,10.126,10.158,10.069,10.139,34503,0
2011-01-18,10.139,10.139,10.059,10.114,30558,0
2011-01-19,10.119,10.119,9.909,10.065,52362,0
2011-01-20,10.004,10.101,9.917,9.991,41678,0
2011-01-21,10.027,10.059,9.982,10.017,25859,0
2011-01-24,10.059,10.139,9.982,10.114,51841,0
2011-01-25,10.216,10.261,10.126,10.227,66490,0
2011-01-26,10.261,10.493,10.206,10.469,106703,0
2011-01-27,10.493,10.593,10.382,10.547,67214,0
2011-01-28,10.617,10.639,10.394,10.437,54348,0
2011-01-31,10.523,10.609,10.396,10.523,26260,0
2011-02-01,10.529,10.706,10.529,10.68,57450,0
2011-02-02,10.725,10.838,10.717,10.804,45514,0
2011-02-03,10.831,10.897,10.763,10.887,41177,0
2011-02-04,11.07,11.115,10.949,11.115,66907,0
2011-02-07,11.115,11.338,11.115,11.281,66991,0
2011-02-08,11.338,11.338,11.115,11.214,87863,0
2011-02-09,11.206,11.281,11.206,11.214,38213,0
2011-02-10,11.213,11.337,11.124,11.259,39118,0
2011-02-11,11.115,11.17,11.006,11.115,47398,0
2011-02-14,11.115,11.261,11.049,11.228,35198,0
2011-02-15,11.261,11.319,11.17,11.305,35553,0
2011-02-16,11.372,11.617,11.319,11.47,49222,0
2011-02-18,11.516,11.684,11.505,11.574,25943,0
2011-02-22,11.582,11.582,11.348,11.403,44286,0
2011-02-23,11.45,12.182,11.348,11.582,91287,0
2011-02-24,11.563,12.228,11.563,11.871,103276,0
2011-02-25,11.866,11.957,11.71,11.933,40066,0
2011-02-28,11.976,12.163,11.952,12.163,54397,0
2011-03-01,12.17,12.296,12.046,12.17,95282,0
2011-03-02,12.116,12.198,12.07,12.163,62663,0
2011-03-03,12.163,12.243,12.154,12.163,48454,0
2011-03-04,12.002,12.167,11.699,12.09,59573,0
2011-03-07,12.043,12.227,10.64,11.608,237219,0
2011-03-08,11.46,11.565,11.111,11.327,126765,0
2011-03-09,11.28,11.425,11.225,11.372,49595,0
2011-03-10,11.249,11.501,11.057,11.431,71647,0
2011-03-11,11.574,11.593,11.259,11.44,46740,0
2011-03-14,11.765,11.765,10.953,11.09,89393,0
2011-03-15,10.694,11.021,10.64,10.943,56728,0
2011-03-16,10.921,11.178,10.921,10.987,15559,0
2011-03-17,11.251,11.251,11.052,11.146,33107,0
2011-03-18,11.193,11.382,11.155,11.358,19114,0
2011-03-21,11.471,11.629,11.392,11.584,31702,0
2011-03-22,11.551,11.745,11.46,11.608,18590,0
2011-03-23,11.584,11.71,11.425,11.608,42710,0
2011-03-24,11.629,11.699,11.608,11.619,16023,0
2011-03-25,11.695,11.745,11.589,11.745,21507,0
2011-03-28,11.699,11.81,11.608,11.765,34811,0
2011-03-29,11.716,11.889,11.593,11.629,33999,0
2011-03-30,11.608,11.65,11.271,11.484,52997,0
2011-03-31,11.538,11.842,11.487,11.745,51847,0
2011-04-01,11.763,11.968,11.709,11.842,55285,0
2011-04-04,11.957,12.043,11.854,11.957,48068,0
2011-04-05,11.98,12.007,11.73,11.972,34458,0
2011-04-06,11.866,11.958,11.763,11.842,45919,0
2011-04-07,11.776,11.993,11.776,11.98,23757,0
2011-04-08,11.878,11.979,11.836,11.933,37771,0
2011-04-11,11.946,12.024,11.889,11.899,41151,0
2011-04-12,11.96,11.96,11.869,11.89,39395,0
2011-04-13,12.17,12.17,11.91,12.003,29496,0
2011-04-14,11.91,12.035,11.853,12.024,21459,0
2011-04-15,11.968,12.06,11.797,11.853,40756,0
2011-04-18,11.842,11.853,11.745,11.775,25321,0
2011-04-19,11.853,11.958,11.75,11.797,22269,0
2011-04-20,11.91,11.921,11.729,11.82,26179,0
2011-04-21,11.763,12.035,11.745,11.968,43680,0
2011-04-25,11.866,12.116,11.866,11.988,26645,0
2011-04-26,12.039,12.109,11.993,12.109,19617,0
2011-04-27,12.082,12.17,11.968,12.17,11844,0
2011-04-28,12.154,12.243,12.094,12.17,40616,0
2011-04-29,12.208,12.244,12.024,12.216,23464,0
2011-05-02,12.253,12.29,12.139,12.29,47758,0
2011-05-03,12.266,12.336,12.022,12.255,76474,0
2011-05-04,12.305,12.34,12.164,12.293,21757,0
2011-05-05,12.31,12.349,12.198,12.244,43110,0
2011-05-06,12.238,12.34,12.238,12.271,36141,0
2011-05-09,12.285,12.432,12.192,12.411,52584,0
2011-05-10,12.422,12.514,12.331,12.457,87578,0
2011-05-11,12.501,12.591,12.127,12.419,57029,0
2011-05-12,12.457,12.514,12.353,12.478,43910,0
2011-05-13,12.49,12.546,12.422,12.546,23064,0
2011-05-16,12.685,12.685,12.387,12.457,44723,0
2011-05-17,12.396,12.432,12.319,12.353,36531,0
2011-05-18,12.353,12.503,12.34,12.457,27968,0
2011-05-19,12.49,12.629,12.478,12.582,46704,0
2011-05-20,12.512,12.619,12.409,12.512,23140,0
2011-05-23,12.457,12.536,12.422,12.514,23561,0
2011-05-24,12.592,12.592,12.469,12.572,25296,0
2011-05-25,12.559,12.592,12.396,12.457,48316,0
2011-05-26,12.457,12.525,12.445,12.503,17657,0
2011-05-27,12.523,12.581,12.454,12.546,12728,0
2011-05-31,12.568,12.568,12.469,12.517,52300,0
2011-06-01,12.572,12.582,12.445,12.514,39096,0
2011-06-02,12.488,12.571,12.477,12.523,9299,0
2011-06-03,12.501,12.604,12.454,12.581,35613,0
2011-06-06,12.629,12.665,12.535,12.619,62200,0
2011-06-07,12.583,12.668,12.583,12.654,40416,0
2011-06-08,12.594,12.668,12.503,12.654,35052,0
2011-06-09,12.608,12.692,12.536,12.692,89015,0
2011-06-10,12.65,12.65,12.395,12.429,67434,0
2011-06-13,12.512,12.546,12.163,12.163,87437,0
2011-06-14,12.255,12.419,12.154,12.266,18383,0
2011-06-15,12.218,12.23,11.952,11.962,41918,0
2011-06-16,11.898,12.08,11.414,11.619,124416,0
2011-06-17,11.674,11.836,11.498,11.638,44292,0
2011-06-20,11.695,11.857,11.587,11.683,35432,0
2011-06-21,11.695,12.079,11.695,12.022,34347,0
2011-06-22,12.056,12.198,12.022,12.17,23936,0
2011-06-23,12.022,12.184,11.844,12.138,29408,0
2011-06-24,12.112,12.197,11.96,12.112,30811,0
2011-06-27,12.069,12.198,11.985,12.091,32486,0
2011-06-28,12.033,12.127,11.94,12.091,22975,0
2011-06-29,12.079,12.198,11.906,11.952,53895,0
2011-06-30,12.024,12.163,12.024,12.102,61872,0
2011-07-01,12.134,12.197,12.112,12.134,50708,0
2011-07-05,12.132,12.31,12.12,12.242,73481,0
2011-07-06,12.227,12.31,12.212,12.31,69767,0
2011-07-07,12.3,12.336,12.166,12.206,44877,0
2011-07-08,12.206,12.336,12.132,12.206,59465,0
2011-07-11,12.208,12.29,12.168,12.197,67896,0
2011-07-12,12.132,12.252,12.132,12.147,68658,0
2011-07-13,12.134,12.253,12.134,12.208,35383,0
2011-07-14,12.208,12.243,12.053,12.1,43416,0
2011-07-15,12.1,12.161,11.96,12.053,31733,0
2011-07-18,11.947,12.076,11.816,11.816,65782,0
2011-07-19,11.813,11.96,11.813,11.876,31656,0
2011-07-20,11.888,12.029,11.876,11.91,34672,0
2011-07-21,11.876,12.112,11.876,11.979,46832,0
2011-07-22,11.954,12.024,11.929,11.986,28451,0
2011-07-25,11.947,11.979,11.841,11.898,39180,0
2011-07-26,11.934,12.191,11.921,12.022,36502,0
2011-07-27,11.979,12.02,11.755,11.772,41875,0
2011-07-28,11.728,11.898,11.707,11.862,39395,0
2011-07-29,11.869,11.918,11.465,11.779,79420,0
2011-08-01,11.992,12.112,11.841,11.96,61374,0
2011-08-02,11.97,12.092,11.821,11.894,52282,0
2011-08-03,11.905,11.954,11.704,11.821,47967,0
2011-08-04,11.801,12.093,11.364,11.399,101198,0
2011-08-05,11.558,11.558,10.635,11.331,137333,0
2011-08-08,10.635,10.635,9.986,9.986,117224,0
2011-08-09,10.046,11.221,9.938,10.789,84640,0
2011-08-10,10.754,11.221,10.397,10.515,102195,0
2011-08-11,10.502,11.006,10.346,10.789,41252,0
2011-08-12,10.981,11.149,10.815,11.077,41874,0
2011-08-15,11.09,11.74,11.09,11.415,47161,0
2011-08-16,11.4,11.45,11.163,11.339,28499,0
2011-08-17,11.4,11.45,11.172,11.45,19427,0
2011-08-18,11.149,11.149,10.56,11.016,46263,0
2011-08-19,10.68,11.016,10.67,10.67,38273,0
2011-08-22,10.981,10.981,10.56,10.56,35261,0
2011-08-23,10.622,10.789,10.56,10.576,31062,0
2011-08-24,10.61,10.897,10.431,10.839,54151,0
2011-08-25,10.839,10.874,10.789,10.85,22233,0
2011-08-26,10.83,11.06,10.78,11.06,31405,0
2011-08-29,10.922,11.198,10.91,11.198,61228,0
2011-08-30,11.259,11.305,11.125,11.281,18198,0
2011-08-31,11.436,11.487,11.335,11.373,15203,0
2011-09-01,11.46,11.46,10.886,11.21,50432,0
2011-09-02,11.092,11.196,10.992,11.144,14814,0
2011-09-06,10.674,11.133,10.674,11.081,41612,0
2011-09-07,11.206,11.39,11.133,11.319,21512,0
2011-09-08,11.329,11.415,11.268,11.4,35621,0
2011-09-09,11.414,11.414,11.206,11.255,49682,0
2011-09-12,11.399,11.414,11.206,11.303,52166,0
2011-09-13,11.364,11.414,11.083,11.364,45044,0
2011-09-14,11.317,11.364,11.156,11.29,15203,0
2011-09-15,11.51,11.51,11.214,11.389,17084,0
2011-09-16,11.399,11.399,11.156,11.267,6942,0
2011-09-19,11.18,11.195,10.986,11.17,25585,0
2011-09-20,11.243,11.351,11.18,11.195,14804,0
2011-09-21,11.23,11.377,11.18,11.18,10329,0
2011-09-22,11.18,11.23,10.878,10.939,70282,0
2011-09-23,10.857,11.195,10.786,10.895,25310,0
2011-09-26,10.903,10.913,10.73,10.817,36283,0
2011-09-27,10.999,11.156,10.803,10.903,29040,0
2011-09-28,10.852,10.866,10.744,10.768,18223,0
2011-09-29,10.803,10.939,10.803,10.841,12091,0
2011-09-30,10.846,11.09,10.846,10.928,31117,0
2011-10-03,11.046,11.072,10.635,10.803,43483,0
2011-10-04,10.737,10.761,10.084,10.589,108813,0
2011-10-05,10.458,10.717,10.458,10.717,36003,0
2011-10-06,10.717,10.931,10.631,10.931,44192,0
2011-10-07,11.019,11.106,10.872,10.982,43089,0
2011-10-10,11.008,11.154,11.008,11.033,25497,0
2011-10-11,11.094,11.195,10.909,11.058,29295,0
2011-10-12,11.154,11.255,11.058,11.094,25057,0
2011-10-13,11.169,11.178,11.069,11.178,13512,0
2011-10-14,11.319,11.329,11.118,11.279,14409,0
2011-10-17,11.169,11.338,11.169,11.255,13110,0
2011-10-18,11.255,11.268,11.106,11.268,23708,0
2011-10-19,11.243,11.329,11.23,11.23,9017,0
2011-10-20,11.255,11.29,11.106,11.169,13973,0
2011-10-21,11.305,11.332,11.092,11.195,18193,0
2011-10-24,11.29,11.338,11.243,11.279,23237,0
2011-10-25,11.308,11.335,11.181,11.243,25681,0
2011-10-26,11.268,11.4,11.178,11.379,24324,0
2011-10-27,11.39,11.462,11.279,11.279,29427,0
2011-10-28,11.305,11.644,11.293,11.368,38220,0
2011-10-31,11.358,11.534,11.32,11.441,10919,0
2011-11-01,11.281,11.524,11.273,11.45,31126,0
2011-11-02,11.49,11.586,11.4,11.4,15172,0
2011-11-03,11.512,11.587,11.397,11.55,18069,0
2011-11-04,11.562,11.678,11.467,11.613,19195,0
2011-11-07,11.682,11.752,11.517,11.644,31709,0
2011-11-08,11.63,11.842,11.568,11.77,29867,0
2011-11-09,11.792,11.882,11.666,11.882,37454,0
2011-11-10,11.994,11.994,11.688,11.792,30176,0
2011-11-11,11.793,12.405,11.793,12.029,270575,0
2011-11-14,12.164,12.164,11.854,12.092,79849,0
2011-11-15,12.079,12.492,12.056,12.418,119291,0
2011-11-16,12.155,12.418,12.129,12.355,102840,0
2011-11-17,11.589,11.589,10.618,10.668,304045,0
2011-11-18,10.679,10.709,9.992,10.006,205716,0
2011-11-21,9.992,10.229,9.4927,9.569,120587,0
2011-11-22,9.556,9.617,9.129,9.33,109643,0
2011-11-23,9.1203,9.3558,9.0955,9.1709,41808,0
2011-11-25,9.2621,9.4267,9.0597,9.2621,36542,0
2011-11-28,9.544,9.544,9.2563,9.2941,41000,0
2011-11-29,9.3686,9.3932,9.2427,9.2941,45661,0
2011-11-30,9.548,9.548,9.3251,9.4099,72891,0
2011-12-01,9.4927,9.544,9.2941,9.53,44815,0
2011-12-02,9.594,9.697,9.518,9.606,64352,0
2011-12-05,9.743,9.743,9.4897,9.684,54043,0
2011-12-06,9.726,9.802,9.568,9.648,34893,0
2011-12-07,9.4917,9.866,9.4917,9.659,65658,0
2011-12-08,9.689,9.689,9.4917,9.52,38861,0
2011-12-09,9.743,9.743,9.594,9.668,77656,0
2011-12-12,9.645,9.645,9.469,9.469,65732,0
2011-12-13,9.4897,9.568,8.9957,9.1099,86343,0
2011-12-14,9.0984,9.1099,8.5772,8.6151,135848,0
2011-12-15,8.8042,8.8442,8.6528,8.7704,40508,0
2011-12-16,8.8553,8.8553,8.3869,8.3983,180220,0
2011-12-19,8.4598,8.5645,8.285,8.3074,137392,0
2011-12-20,8.3869,8.6664,8.3747,8.6151,122344,0
2011-12-21,8.6421,8.6421,8.1945,8.2712,147277,0
2011-12-22,8.2343,8.2712,8.0419,8.2085,539837,0
2011-12-23,8.254,8.4082,8.2274,8.3828,158068,0
2011-12-27,8.4492,8.4882,8.3485,8.3747,186232,0
2011-12-28,8.3747,8.4598,8.1577,8.2989,254620,0
2011-12-29,8.26,8.3983,8.26,8.3983,327026,0
2011-12-30,8.4492,8.4624,8.352,8.3808,148412,0
2012-01-03,8.5148,8.5645,8.4492,8.498,90896,0
2012-01-04,8.5549,8.5549,8.4492,8.5372,102966,0
2012-01-05,8.5645,8.5645,8.498,8.5247,36779,0
2012-01-06,8.5763,8.5763,8.458,8.5239,105091,0
2012-01-09,8.5898,8.5898,8.4856,8.5763,181561,0
2012-01-10,8.6024,8.7083,8.5898,8.6927,173128,0
2012-01-11,8.7403,8.7787,8.6503,8.7704,109403,0
2012-01-12,8.8191,8.8339,8.7147,8.7942,116457,0
2012-01-13,8.7797,8.8079,8.6673,8.7797,64554,0
2012-01-17,8.7769,8.8442,8.6973,8.7247,51924,0
2012-01-18,8.7329,8.7723,8.7173,8.7568,37582,0
2012-01-19,8.7797,8.8079,8.7173,8.7568,80652,0
2012-01-20,8.7568,8.8079,8.7173,8.7797,50549,0
2012-01-23,8.8079,8.8478,8.7568,8.8209,93379,0
2012-01-24,8.8348,8.8877,8.8079,8.8877,94080,0
2012-01-25,8.8998,9.0155,8.8478,9.0155,78566,0
2012-01-26,9.0155,9.1565,8.9497,9.106,127013,0
2012-01-27,9.1471,9.1881,9.0408,9.1747,92545,0
2012-01-30,9.2098,9.2098,9.0659,9.1928,127294,0
2012-01-31,9.2767,9.33,9.1384,9.2476,152428,0
2012-02-01,9.2214,9.4149,9.2214,9.3774,110117,0
2012-02-02,9.4149,9.53,9.4149,9.4917,136157,0
2012-02-03,9.528,9.528,9.4375,9.515,105149,0
2012-02-06,9.541,9.619,9.4877,9.595,110419,0
2012-02-07,9.588,9.656,9.563,9.656,78172,0
2012-02-08,9.684,9.723,9.666,9.723,92104,0
2012-02-09,9.746,9.801,9.697,9.801,110471,0
2012-02-10,9.75,9.867,9.75,9.867,139714,0
2012-02-13,9.974,9.986,9.843,9.96,70564,0
2012-02-14,9.921,9.921,9.737,9.765,76605,0
2012-02-15,9.818,9.818,9.582,9.619,131856,0
2012-02-16,9.595,9.75,9.4749,9.672,92572,0
2012-02-17,9.688,9.802,9.658,9.726,77164,0
2012-02-21,9.778,9.829,9.726,9.791,56423,0
2012-02-22,9.778,9.893,9.75,9.857,54415,0
2012-02-23,9.893,9.96,9.857,9.933,65185,0
2012-02-24,9.96,9.96,9.909,9.921,57266,0
2012-02-27,9.921,9.974,9.829,9.893,42461,0
2012-02-28,9.893,9.96,9.893,9.933,30141,0
2012-02-29,9.964,10.007,9.881,9.909,58619,0
2012-03-01,9.909,9.96,9.881,9.881,65602,0
2012-03-02,9.942,9.942,9.847,9.902,74941,0
2012-03-05,9.96,9.988,9.95,9.96,115069,0
2012-03-06,9.942,9.97,9.699,9.875,160644,0
2012-03-07,9.875,9.889,9.796,9.889,74856,0
2012-03-08,9.957,9.97,9.823,9.863,124348,0
2012-03-09,9.842,10.016,9.842,10.016,105826,0
2012-03-12,10.016,10.053,9.933,10.016,135234,0
2012-03-13,9.999,10.066,9.988,10.066,70931,0
2012-03-14,10.016,10.096,9.988,9.999,70979,0
2012-03-15,10.053,10.096,9.999,10.029,52311,0
2012-03-16,9.999,10.082,9.975,10.04,83400,0
2012-03-19,10.082,10.082,9.975,9.975,34448,0
2012-03-20,9.988,10.082,9.975,10.066,40722,0
2012-03-21,9.988,10.082,9.975,10.053,71883,0
2012-03-22,10.04,10.066,9.95,9.95,81687,0
2012-03-23,9.927,10.078,9.918,10.038,56562,0
2012-03-26,10.053,10.105,10.04,10.066,72788,0
2012-03-27,10.066,10.119,10.053,10.105,69656,0
2012-03-28,10.096,10.119,10.04,10.053,69371,0
2012-03-29,10.04,10.096,10.016,10.066,65804,0
2012-03-30,10.116,10.174,10.076,10.116,70405,0
2012-04-02,10.116,10.24,10.102,10.24,96121,0
2012-04-03,10.268,10.347,10.214,10.347,123210,0
2012-04-04,10.344,10.344,10.246,10.344,141636,0
2012-04-05,10.317,10.577,10.317,10.493,162981,0
2012-04-09,10.457,10.494,10.24,10.469,167648,0
2012-04-10,10.494,10.494,10.308,10.389,170596,0
2012-04-11,10.469,10.481,10.347,10.442,162258,0
2012-04-12,10.389,10.509,10.373,10.481,43557,0
2012-04-13,10.469,10.524,10.469,10.481,54059,0
2012-04-16,10.481,10.563,10.404,10.481,53709,0
2012-04-17,10.479,10.523,10.344,10.523,55483,0
2012-04-18,10.469,10.535,10.469,10.509,23231,0
2012-04-19,10.457,10.524,10.389,10.412,80993,0
2012-04-20,10.386,10.409,10.369,10.401,49632,0
2012-04-23,10.404,10.404,10.32,10.389,44460,0
2012-04-24,10.359,10.412,10.335,10.404,55142,0
2012-04-25,10.412,10.494,10.412,10.469,65378,0
2012-04-26,10.494,10.603,10.469,10.603,95241,0
2012-04-27,10.577,10.656,10.534,10.645,91016,0
2012-04-30,10.633,10.704,10.618,10.704,65649,0
2012-05-01,10.713,10.713,10.589,10.713,109708,0
2012-05-02,10.723,10.723,10.578,10.646,104798,0
2012-05-03,10.686,10.704,10.618,10.66,52045,0
2012-05-04,10.656,10.7,10.602,10.645,80521,0
2012-05-07,10.645,10.724,10.645,10.713,85715,0
2012-05-08,10.767,10.767,10.656,10.724,160445,0
2012-05-09,10.758,10.758,10.478,10.728,197605,0
2012-05-10,10.773,10.8,10.728,10.758,127639,0
2012-05-11,10.74,10.74,10.671,10.682,94720,0
2012-05-14,10.656,10.656,9.0013,9.633,665166,0
2012-05-15,9.672,10.139,9.576,9.999,190668,0
2012-05-16,10.042,10.246,9.999,10.068,75147,0
2012-05-17,10.084,10.124,9.689,9.713,77495,0
2012-05-18,9.646,9.689,9.2767,9.3455,109913,0
2012-05-21,9.3039,9.3455,8.8238,9.1109,204524,0
2012-05-22,9.0841,9.4927,9.0841,9.3577,80826,0
2012-05-23,9.2476,9.522,9.2359,9.2359,81161,0
2012-05-24,9.2611,9.589,9.2214,9.4543,45068,0
2012-05-25,9.4503,9.647,9.4503,9.575,46472,0
2012-05-29,9.537,9.797,9.537,9.756,35253,0
2012-05-30,9.809,9.987,9.657,9.74,39216,0
2012-05-31,9.784,9.784,9.617,9.617,50651,0
2012-06-01,9.575,9.617,9.4651,9.563,53119,0
2012-06-04,9.4789,9.564,9.2072,9.47,85387,0
2012-06-05,9.3834,9.707,9.2427,9.568,68383,0
2012-06-06,9.4966,9.724,9.4966,9.682,46328,0
2012-06-07,9.724,9.794,9.682,9.75,48299,0
2012-06-08,9.689,9.77,9.3942,9.742,63225,0
2012-06-11,9.757,9.784,9.714,9.757,116719,0
2012-06-12,9.798,9.828,9.689,9.699,93605,0
2012-06-13,9.603,9.742,9.2699,9.589,61832,0
2012-06-14,9.633,9.854,9.535,9.633,66448,0
2012-06-15,9.603,9.647,9.522,9.522,67194,0
2012-06-18,9.522,9.522,9.1871,9.3942,111132,0
2012-06-19,9.3251,9.4789,9.3135,9.3794,91952,0
2012-06-20,9.4227,9.522,9.3552,9.522,35795,0
2012-06-21,9.4907,9.4907,9.3251,9.4099,93619,0
2012-06-22,9.4129,9.568,9.3426,9.512,40189,0
2012-06-25,9.4375,9.589,9.4375,9.522,34448,0
2012-06-26,9.535,9.647,9.507,9.647,35888,0
2012-06-27,9.714,9.714,9.589,9.589,25760,0
2012-06-28,9.647,9.77,9.575,9.73,51250,0
2012-06-29,9.798,9.979,9.798,9.909,91009,0
2012-07-02,9.979,10.034,9.923,10.021,65873,0
2012-07-03,10.034,10.034,10.021,10.034,39011,0
2012-07-05,9.892,10.075,9.892,10.048,84338,0
2012-07-06,10.091,10.175,10.061,10.146,136058,0
2012-07-09,10.186,10.26,10.116,10.26,94649,0
2012-07-10,10.284,10.284,10.217,10.244,75016,0
2012-07-11,10.284,10.284,10.146,10.217,82334,0
2012-07-12,10.146,10.302,10.146,10.217,64601,0
2012-07-13,10.217,10.499,10.217,10.302,57746,0
2012-07-16,10.146,10.159,9.877,10.091,135634,0
2012-07-17,10.116,10.146,9.892,10.034,95791,0
2012-07-18,10.075,10.075,9.909,10.006,54110,0
2012-07-19,9.962,10.075,9.95,10.034,53708,0
2012-07-20,10.048,10.048,9.95,9.977,43814,0
2012-07-23,9.909,10.048,9.909,9.991,68390,0
2012-07-24,10.006,10.091,9.962,9.962,56936,0
2012-07-25,9.95,9.977,9.75,9.766,200779,0
2012-07-26,9.75,10.075,9.736,9.794,99936,0
2012-07-27,9.806,9.991,9.736,9.92,71215,0
2012-07-30,10.006,10.048,9.933,9.977,118840,0
2012-07-31,10.091,10.091,9.977,10.034,55903,0
2012-08-01,10.091,10.204,10.048,10.134,73774,0
2012-08-02,10.217,10.217,10.101,10.116,52460,0
2012-08-03,10.244,10.244,10.101,10.116,52546,0
2012-08-06,10.229,10.275,10.101,10.26,68707,0
2012-08-07,10.275,10.345,10.186,10.275,76068,0
2012-08-08,10.345,10.389,10.302,10.358,117143,0
2012-08-09,10.345,10.412,10.329,10.412,78384,0
2012-08-10,10.458,10.458,10.329,10.389,175069,0
2012-08-13,10.284,10.445,10.284,10.345,57388,0
2012-08-14,10.359,10.647,10.345,10.445,174664,0
2012-08-15,10.517,10.517,10.414,10.488,54803,0
2012-08-16,10.531,10.602,10.445,10.531,69776,0
2012-08-17,10.531,10.576,10.445,10.517,45009,0
2012-08-20,10.531,10.543,10.431,10.501,36066,0
2012-08-21,10.501,10.531,10.445,10.488,42835,0
2012-08-22,10.445,10.501,10.445,10.488,29530,0
2012-08-23,10.488,10.501,10.414,10.445,47885,0
2012-08-24,10.461,10.488,10.431,10.47,33712,0
2012-08-27,10.531,10.543,10.488,10.543,48056,0
2012-08-28,10.543,10.576,10.517,10.576,29120,0
2012-08-29,10.618,10.618,10.588,10.588,57984,0
2012-08-30,10.602,10.602,10.543,10.576,45817,0
2012-08-31,10.631,10.647,10.558,10.647,68779,0
2012-09-04,10.66,10.673,10.618,10.673,85351,0
2012-09-05,10.673,10.686,10.66,10.686,64707,0
2012-09-06,10.729,10.745,10.673,10.717,82650,0
2012-09-07,10.759,10.788,10.686,10.759,114240,0
2012-09-10,10.788,10.817,10.774,10.817,146427,0
2012-09-11,10.845,10.947,10.817,10.947,195082,0
2012-09-12,10.817,11.006,10.817,10.976,75024,0
2012-09-13,10.992,11.049,10.904,10.962,51483,0
2012-09-14,11.036,11.123,10.962,11.006,63915,0
2012-09-17,11.006,11.049,10.962,10.992,93347,0
2012-09-18,10.976,11.049,10.976,11.006,57870,0
2012-09-19,11.006,11.049,10.976,11.019,51444,0
2012-09-20,11.036,11.036,10.962,11.019,63135,0
2012-09-21,11.019,11.049,10.962,11.019,34322,0
2012-09-24,11.036,11.092,11.006,11.092,72985,0
2012-09-25,11.137,11.196,10.962,11.036,104934,0
2012-09-26,11.049,11.049,10.976,10.976,85259,0
2012-09-27,11.036,11.078,10.992,11.063,47085,0
2012-09-28,11.036,11.063,11.006,11.036,76685,0
2012-10-01,11.063,11.238,11.036,11.107,163637,0
2012-10-02,11.151,11.238,11.123,11.238,118540,0
2012-10-03,11.253,11.415,11.238,11.397,118574,0
2012-10-04,11.397,11.486,11.384,11.486,91892,0
2012-10-05,11.543,11.602,11.5,11.559,107100,0
2012-10-08,11.586,11.658,11.559,11.658,128912,0
2012-10-09,11.676,11.713,11.573,11.617,112761,0
2012-10-10,11.63,11.63,10.976,11.31,401991,0
2012-10-11,11.386,11.46,11.297,11.429,132498,0
2012-10-12,11.429,11.429,11.312,11.354,53040,0
2012-10-15,11.354,11.504,10.65,10.943,296500,0
2012-10-16,10.752,10.943,10.752,10.885,94558,0
2012-10-17,10.943,10.973,10.767,10.973,84339,0
2012-10-18,11.015,11.015,10.826,10.959,62747,0
2012-10-19,10.914,11.032,10.78,10.78,97545,0
2012-10-22,10.78,10.885,10.073,10.22,503787,0
2012-10-23,10.1,10.323,9.895,9.911,267361,0
2012-10-24,9.895,10.147,9.895,10.016,105229,0
2012-10-25,10.115,10.309,10.088,10.249,103651,0
2012-10-26,10.22,10.409,10.162,10.249,60215,0
2012-10-31,10.189,10.544,10.177,10.486,85098,0
2012-11-01,10.516,10.677,10.353,10.604,95625,0
2012-11-02,10.619,10.619,10.353,10.47,102858,0
2012-11-05,10.531,10.544,10.368,10.384,100026,0
2012-11-06,10.47,10.47,10.234,10.293,72006,0
2012-11-07,10.234,10.34,10.057,10.177,159713,0
2012-11-08,10.088,10.234,9.764,10.031,112689,0
2012-11-09,9.94,10.501,9.807,10.208,96164,0
2012-11-12,10.293,10.401,10.134,10.401,121029,0
2012-11-13,10.444,10.444,10.132,10.22,88328,0
2012-11-14,10.309,10.324,9.2437,9.2747,330645,0
2012-11-15,9.1719,9.2175,8.8404,9.0955,283758,0
2012-11-16,9.065,9.769,9.065,9.589,150162,0
2012-11-19,9.829,9.829,9.4395,9.574,180462,0
2012-11-20,9.4828,9.651,9.1719,9.2903,161057,0
2012-11-21,9.1099,9.2747,8.96,9.0211,249476,0
2012-11-23,9.0043,9.1995,9.0043,9.1995,31494,0
2012-11-26,9.3174,9.4828,9.2903,9.4552,96935,0
2012-11-27,9.472,9.708,9.4395,9.604,92775,0
2012-11-28,9.618,9.708,9.4828,9.604,43217,0
2012-11-29,9.662,9.769,9.4552,9.4828,66043,0
2012-11-30,9.56,9.696,9.501,9.681,60372,0
2012-12-03,9.681,9.814,9.651,9.662,69269,0
2012-12-04,9.739,9.814,9.681,9.681,36389,0
2012-12-05,9.662,9.814,9.636,9.651,68104,0
2012-12-06,9.589,9.739,9.589,9.618,49024,0
2012-12-07,9.651,9.651,9.515,9.604,70317,0
2012-12-10,9.589,9.589,9.3637,9.4119,130716,0
2012-12-11,9.3637,9.544,9.3513,9.3637,98697,0
2012-12-12,9.3523,9.4582,9.2903,9.3794,131683,0
2012-12-13,9.4582,9.4582,9.3339,9.3646,70973,0
2012-12-14,9.3794,9.4267,9.2903,9.3523,47824,0
2012-12-17,9.2903,9.3057,9.1538,9.1967,170066,0
2012-12-18,9.1833,9.2583,8.9855,9.2583,129792,0
2012-12-19,9.1967,9.3339,9.1967,9.2147,82135,0
2012-12-20,9.2747,9.3971,9.2292,9.2903,77509,0
2012-12-21,9.1357,9.3057,9.0936,9.2583,81049,0
2012-12-24,9.2583,9.2903,9.1833,9.2427,62747,0
2012-12-26,9.2903,9.2903,9.1233,9.2292,118478,0
2012-12-27,9.1833,9.2292,8.8025,9.0936,140505,0
2012-12-28,8.9986,9.2292,8.9986,9.1538,102802,0
2012-12-31,9.0625,9.2147,9.0447,9.1538,299064,0
2013-01-02,9.3794,9.4582,9.3057,9.3971,240310,0
2013-01-03,9.4129,9.689,9.4129,9.689,195377,0
2013-01-04,9.734,10.051,9.7,9.856,220554,0
2013-01-07,9.899,10.007,9.856,10.007,151005,0
2013-01-08,10.022,10.528,9.977,10.269,297845,0
2013-01-09,10.235,10.326,10.187,10.269,123280,0
2013-01-10,10.344,10.359,10.269,10.326,116096,0
2013-01-11,10.294,10.701,10.281,10.452,198055,0
2013-01-14,10.373,10.542,10.373,10.419,38565,0
2013-01-15,10.373,10.435,10.185,10.281,128804,0
2013-01-16,10.281,10.468,10.281,10.344,99692,0
2013-01-17,10.405,10.468,10.373,10.452,43487,0
2013-01-18,10.531,10.542,10.344,10.373,96115,0
2013-01-22,10.391,10.481,10.359,10.419,173600,0
2013-01-23,10.497,10.531,10.419,10.531,68693,0
2013-01-24,10.513,10.531,10.468,10.481,58437,0
2013-01-25,10.542,10.542,10.481,10.513,58473,0
2013-01-28,10.542,10.592,10.513,10.558,89482,0
2013-01-29,10.621,10.639,10.558,10.606,70684,0
2013-01-30,10.639,10.639,10.577,10.606,110523,0
2013-01-31,10.621,10.668,10.577,10.621,98008,0
2013-02-01,10.621,10.729,10.606,10.621,110691,0
2013-02-04,10.621,10.653,10.558,10.606,126580,0
2013-02-05,10.653,10.761,10.653,10.761,100883,0
2013-02-06,10.761,10.839,10.746,10.839,123452,0
2013-02-07,10.809,10.855,10.746,10.824,89308,0
2013-02-08,10.839,10.855,10.809,10.839,88411,0
2013-02-11,10.824,10.886,10.824,10.871,137097,0
2013-02-12,10.855,10.949,10.855,10.931,135242,0
2013-02-13,10.936,10.968,10.856,10.856,114080,0
2013-02-14,10.794,10.874,10.682,10.682,123926,0
2013-02-15,10.746,10.968,10.746,10.827,183268,0
2013-02-19,10.779,10.779,10.605,10.746,116139,0
2013-02-20,10.794,10.887,10.746,10.746,156055,0
2013-02-21,10.779,10.794,10.259,10.368,183178,0
2013-02-22,10.404,10.716,10.404,10.638,121893,0
2013-02-25,10.746,10.794,10.478,10.668,125386,0
2013-02-26,10.59,10.716,10.576,10.668,65199,0
2013-02-27,10.716,10.811,10.682,10.763,63601,0
2013-02-28,10.779,10.842,10.73,10.811,69570,0
2013-03-01,10.794,10.827,10.716,10.794,57330,0
2013-03-04,10.811,10.904,10.716,10.842,123344,0
2013-03-05,10.856,10.95,10.746,10.95,92900,0
2013-03-06,10.95,11.062,10.95,11.031,94758,0
2013-03-07,11.031,11.094,10.999,11.094,71248,0
2013-03-08,11.031,11.172,11.031,11.108,99442,0
2013-03-11,11.125,11.172,11.094,11.156,167462,0
2013-03-12,11.172,11.19,11.062,11.125,160356,0
2013-03-13,11.097,11.145,10.969,11.015,100377,0
2013-03-14,11.049,11.112,10.969,11.112,77196,0
2013-03-15,11.112,11.129,11.015,11.049,75537,0
2013-03-18,10.969,11.049,10.951,11.049,93162,0
2013-03-19,11.034,11.064,10.984,11.034,124660,0
2013-03-20,11.097,11.112,11.049,11.112,44499,0
2013-03-21,11.112,11.163,11.064,11.163,89307,0
2013-03-22,11.175,11.208,11.145,11.195,56523,0
2013-03-25,11.274,11.305,11.145,11.163,108058,0
2013-03-26,11.208,11.274,11.163,11.257,61766,0
2013-03-27,11.257,11.385,11.225,11.241,102615,0
2013-03-28,11.353,11.385,11.274,11.321,103812,0
2013-04-01,11.321,11.416,11.274,11.321,128539,0
2013-04-02,11.337,11.385,11.274,11.385,143963,0
2013-04-03,11.431,11.431,11.353,11.4,168163,0
2013-04-04,11.385,11.481,11.37,11.462,206568,0
2013-04-05,11.431,11.589,11.353,11.45,280817,0
2013-04-08,11.527,11.589,11.462,11.544,181393,0
2013-04-09,11.498,11.624,11.498,11.61,181308,0
2013-04-10,11.654,11.74,11.624,11.717,242099,0
2013-04-11,11.774,11.852,11.677,11.805,87863,0
2013-04-12,11.805,11.837,11.71,11.821,92809,0
2013-04-15,11.721,11.79,11.592,11.613,159393,0
2013-04-16,11.677,11.721,11.564,11.721,94148,0
2013-04-17,11.721,11.721,11.513,11.592,131762,0
2013-04-18,11.564,11.592,11.384,11.45,145241,0
2013-04-19,11.513,11.545,11.368,11.45,115307,0
2013-04-22,11.384,11.462,10.947,11.237,337104,0
2013-04-23,11.255,11.398,11.206,11.368,133691,0
2013-04-24,11.336,11.528,11.32,11.513,90346,0
2013-04-25,11.481,11.644,11.481,11.592,87238,0
2013-04-26,11.644,11.721,11.513,11.528,118604,0
2013-04-29,11.613,11.644,11.43,11.462,137896,0
2013-04-30,11.528,11.613,11.462,11.592,104735,0
2013-05-01,11.498,11.626,11.498,11.545,109654,0
2013-05-02,11.626,11.657,11.578,11.644,111336,0
2013-05-03,11.644,11.721,11.644,11.71,134435,0
2013-05-06,11.753,11.805,11.71,11.79,159255,0
2013-05-07,11.805,11.837,11.753,11.821,146751,0
2013-05-08,11.837,11.837,11.774,11.774,128847,0
2013-05-09,11.774,11.837,11.774,11.837,181764,0
2013-05-10,11.837,12.098,11.837,12,369596,0
2013-05-13,11.937,11.985,11.745,11.937,199429,0
2013-05-14,11.937,11.955,11.854,11.905,55254,0
2013-05-15,11.839,11.937,11.839,11.905,39631,0
2013-05-16,11.854,11.905,11.854,11.889,48026,0
2013-05-17,11.937,12.07,11.872,11.985,96493,0
2013-05-20,12.004,12.085,11.971,12.034,77641,0
2013-05-21,12.07,12.102,12.004,12.022,112675,0
2013-05-22,11.92,12.102,11.872,11.955,119868,0
2013-05-23,11.872,11.971,11.774,11.937,111963,0
2013-05-24,11.955,12.085,11.872,11.955,126467,0
2013-05-28,12.022,12.07,11.889,12.053,106931,0
2013-05-29,11.955,11.971,11.854,11.905,159956,0
2013-05-30,11.905,12.085,11.905,12.053,37229,0
2013-05-31,12.085,12.169,12.05,12.085,138975,0
2013-06-03,12.102,12.118,12.004,12.085,134306,0
2013-06-04,12.085,12.165,12.07,12.154,79718,0
2013-06-05,12.202,12.265,12.134,12.215,125621,0
2013-06-06,12.265,12.297,12.102,12.202,151084,0
2013-06-07,12.233,12.315,12.233,12.297,100316,0
2013-06-10,12.333,12.396,12.284,12.396,113158,0
2013-06-11,12.284,12.429,12.184,12.233,188458,0
2013-06-12,12.372,12.372,11.92,11.985,162597,0
2013-06-13,12.005,12.321,11.936,12.239,96818,0
2013-06-14,12.302,12.302,12.167,12.188,59855,0
2013-06-17,12.289,12.336,12.086,12.136,73973,0
2013-06-18,12.136,12.188,11.92,11.971,144900,0
2013-06-19,11.985,12.036,11.751,11.802,108547,0
2013-06-20,11.684,11.707,11.353,11.554,185332,0
2013-06-21,11.454,11.684,11.12,11.684,173075,0
2013-06-24,11.554,11.837,11.255,11.603,201763,0
2013-06-25,11.741,11.971,11.672,11.955,69535,0
2013-06-26,11.887,12.155,11.672,12.086,117166,0
2013-06-27,12.086,12.289,12.086,12.271,43769,0
2013-06-28,12.302,12.47,12.036,12.188,134662,0
2013-07-01,12.271,12.388,12.205,12.302,47457,0
2013-07-02,12.336,12.403,12.321,12.403,65090,0
2013-07-03,12.403,12.438,12.321,12.388,49227,0
2013-07-05,12.388,12.388,12.036,12.07,83374,0
2013-07-08,12.155,12.372,12.155,12.271,72959,0
2013-07-09,12.336,12.336,12.205,12.253,49182,0
2013-07-10,12.167,12.253,12.136,12.218,115383,0
2013-07-11,12.243,12.412,12.17,12.191,74550,0
2013-07-12,12.17,12.292,12.17,12.243,20434,0
2013-07-15,12.209,12.292,11.986,12.088,101833,0
2013-07-16,12.088,12.14,11.986,11.986,46077,0
2013-07-17,11.986,12.005,11.703,11.986,96632,0
2013-07-18,12.056,12.106,11.85,12.037,44689,0
2013-07-19,12.088,12.088,11.936,12.005,36725,0
2013-07-22,12.074,12.17,12.005,12.088,68409,0
2013-07-23,12.17,12.17,12.022,12.056,23597,0
2013-07-24,12.14,12.17,11.919,11.919,92209,0
2013-07-25,11.887,12.088,11.887,11.887,80900,0
2013-07-26,11.919,12.088,11.903,11.971,70518,0
2013-07-29,12.005,12.088,11.971,12.074,32953,0
2013-07-30,12.088,12.157,12.022,12.106,35505,0
2013-07-31,12.122,12.257,12.106,12.17,53919,0
2013-08-01,12.243,12.274,12.14,12.257,87213,0
2013-08-02,12.209,12.274,12.088,12.224,43752,0
2013-08-05,12.257,12.257,12.14,12.157,43878,0
2013-08-06,12.14,12.224,12.088,12.157,42143,0
2013-08-07,12.209,12.209,12.088,12.17,48750,0
2013-08-08,12.17,12.209,12.14,12.157,52310,0
2013-08-09,12.209,12.243,12.157,12.17,69984,0
2013-08-12,12.191,12.224,12.17,12.191,84318,0
2013-08-13,12.161,12.28,12.161,12.261,73962,0
2013-08-14,12.261,12.295,12.197,12.245,35811,0
2013-08-15,12.245,12.245,12.125,12.175,46482,0
2013-08-16,12.211,12.398,12.144,12.197,46250,0
2013-08-19,12.144,12.261,12.125,12.245,80317,0
2013-08-20,12.197,12.261,12.161,12.228,29294,0
2013-08-21,12.245,12.261,12.108,12.175,51559,0
2013-08-22,12.245,12.261,12.175,12.261,29901,0
2013-08-23,12.261,12.261,12.197,12.245,32255,0
2013-08-26,12.197,12.28,12.161,12.245,56028,0
2013-08-27,12.228,12.28,12.197,12.261,34476,0
2013-08-28,12.312,12.349,12.28,12.349,51196,0
2013-08-29,12.398,12.434,12.261,12.261,58710,0
2013-08-30,12.349,12.418,12.332,12.384,24429,0
2013-09-03,12.417,12.487,12.362,12.487,54927,0
2013-09-04,12.419,12.613,12.419,12.613,81554,0
2013-09-05,12.63,12.681,12.559,12.63,53789,0
2013-09-06,12.678,12.693,12.606,12.659,46969,0
2013-09-09,12.693,12.693,12.641,12.655,76878,0
2013-09-10,12.693,12.766,12.678,12.729,131584,0
2013-09-11,12.693,12.828,12.693,12.776,114873,0
2013-09-12,12.867,12.867,12.432,12.469,123890,0
2013-09-13,12.451,12.555,12.432,12.469,73639,0
2013-09-16,12.574,12.574,12.451,12.469,64439,0
2013-09-17,12.451,12.487,12.331,12.331,124116,0
2013-09-18,12.347,12.555,12.31,12.451,61852,0
2013-09-19,12.536,12.588,12.503,12.536,76924,0
2013-09-20,12.613,12.702,12.471,12.524,54586,0
2013-09-23,12.574,12.778,12.451,12.643,110852,0
2013-09-24,12.712,12.712,12.606,12.606,76131,0
2013-09-25,12.606,12.659,12.536,12.588,67254,0
2013-09-26,12.659,12.659,12.536,12.536,53033,0
2013-09-27,12.593,12.681,12.542,12.579,52011,0
2013-09-30,12.574,12.588,12.451,12.451,107111,0
2013-10-01,12.519,12.643,12.451,12.503,75819,0
2013-10-02,12.555,12.588,12.503,12.555,68566,0
2013-10-03,12.593,12.593,12.437,12.471,133242,0
2013-10-04,12.454,12.613,12.437,12.579,67238,0
2013-10-07,12.454,12.613,12.454,12.593,59254,0
2013-10-08,12.613,12.613,12.524,12.593,63788,0
2013-10-09,12.579,12.593,12.454,12.524,133331,0
2013-10-10,12.681,12.716,12.63,12.666,83169,0
2013-10-11,12.63,12.737,12.63,12.666,52248,0
2013-10-14,12.63,12.771,12.613,12.754,91509,0
2013-10-15,12.702,12.788,12.666,12.702,35845,0
2013-10-16,12.788,12.788,12.702,12.788,59913,0
2013-10-17,12.702,12.876,12.702,12.876,116790,0
2013-10-18,12.896,13.002,12.809,12.929,92668,0
2013-10-21,13.002,13.14,12.63,13.14,255435,0
2013-10-22,13.14,13.653,13.14,13.566,266809,0
2013-10-23,13.475,13.549,13.387,13.407,531737,0
2013-10-24,12.168,12.896,12.029,12.593,494879,0
2013-10-25,12.524,12.771,12.524,12.613,142682,0
2013-10-28,12.63,12.681,12.19,12.349,255070,0
2013-10-29,12.437,12.702,12.398,12.579,120839,0
2013-10-30,12.593,12.681,12.579,12.681,38803,0
2013-10-31,12.702,12.788,12.702,12.771,64905,0
2013-11-01,12.737,12.949,12.737,12.841,86638,0
2013-11-04,12.841,12.963,12.841,12.896,97038,0
2013-11-05,12.896,13.104,12.896,13.104,152818,0
2013-11-06,13.104,13.104,12.86,12.86,89296,0
2013-11-07,12.809,13.125,12.788,13.051,57758,0
2013-11-08,13.072,13.125,13.072,13.125,70599,0
2013-11-11,13.125,13.125,12.788,13.051,116265,0
2013-11-12,13.051,13.14,12.876,12.983,91858,0
2013-11-13,12.876,12.911,12.754,12.809,145338,0
2013-11-14,12.929,12.963,12.86,12.963,95937,0
2013-11-15,12.963,12.963,12.876,12.929,80214,0
2013-11-18,12.929,12.963,12.86,12.896,135161,0
2013-11-19,12.841,12.929,12.754,12.841,166022,0
2013-11-20,12.718,12.864,12.646,12.646,140582,0
2013-11-21,12.682,12.756,12.614,12.718,113087,0
2013-11-22,12.63,12.667,12.255,12.346,329487,0
2013-11-25,12.36,12.505,11.628,11.898,314412,0
2013-11-26,11.774,11.842,11.54,11.54,204373,0
2013-11-27,11.613,12.202,11.522,11.969,128833,0
2013-11-29,12.614,12.614,11.774,11.774,149590,0
2013-12-02,12.039,12.346,11.917,12.217,132954,0
2013-12-03,12.217,12.217,11.74,11.932,150755,0
2013-12-04,11.932,11.985,11.109,11.165,518283,0
2013-12-05,11.091,11.342,10.949,10.984,1162432,0
2013-12-06,11.415,11.415,11.039,11.076,375088,0
2013-12-09,11.165,11.273,11.091,11.199,205826,0
2013-12-10,11.254,11.288,11.181,11.254,325485,0
2013-12-11,11.347,11.347,11.183,11.183,233270,0
2013-12-12,11.276,11.276,11.183,11.22,94312,0
2013-12-13,11.258,11.441,11.183,11.312,153481,0
2013-12-16,11.332,11.385,11.332,11.332,108070,0
2013-12-17,11.332,11.347,11.239,11.312,88823,0
2013-12-18,11.276,11.441,11.239,11.4,142427,0
2013-12-19,11.441,11.457,11.368,11.441,170629,0
2013-12-20,11.42,11.497,11.42,11.497,234392,0
2013-12-23,11.497,11.64,11.497,11.64,173809,0
2013-12-24,11.603,11.711,11.603,11.693,121678,0
2013-12-26,11.731,11.802,11.711,11.768,141604,0
2013-12-27,11.821,11.876,11.784,11.876,185647,0
2013-12-30,11.821,11.893,11.821,11.876,130936,0
2013-12-31,11.949,12.038,11.912,12.004,162500,0
2014-01-02,12.057,12.075,11.93,11.949,163216,0
2014-01-03,12.022,12.022,11.93,11.967,155673,0
2014-01-06,12.057,12.057,11.949,11.981,167278,0
2014-01-07,12.057,12.075,11.981,12.057,153979,0
2014-01-08,12.095,12.129,12.022,12.075,177533,0
2014-01-09,12.112,12.129,11.981,12.057,183346,0
2014-01-10,12.075,12.151,12.022,12.151,177327,0
2014-01-13,12.198,12.233,12.014,12.014,173530,0
2014-01-14,12.029,12.122,12.014,12.122,70653,0
2014-01-15,12.029,12.176,12.029,12.176,108811,0
2014-01-16,12.122,12.161,12.047,12.122,113389,0
2014-01-17,12.176,12.213,12.122,12.141,132879,0
2014-01-21,12.141,12.198,12.141,12.176,117780,0
2014-01-22,12.213,12.251,12.198,12.233,115487,0
2014-01-23,12.176,12.198,12.122,12.176,106001,0
2014-01-24,12.198,12.198,11.791,11.885,331412,0
2014-01-27,11.843,11.992,11.53,11.83,232766,0
2014-01-28,11.83,11.843,11.712,11.774,101845,0
2014-01-29,11.774,11.791,11.7,11.712,72041,0
2014-01-30,11.712,11.899,11.712,11.83,51334,0
2014-01-31,11.808,11.83,11.737,11.75,140781,0
2014-02-03,11.791,11.791,11.55,11.55,260695,0
2014-02-04,11.587,11.712,11.568,11.712,89079,0
2014-02-05,11.681,11.712,11.624,11.624,82373,0
2014-02-06,11.66,11.7,11.644,11.66,87439,0
2014-02-07,11.7,11.791,11.53,11.712,104122,0
2014-02-10,11.808,11.864,11.75,11.864,148755,0
2014-02-11,11.919,11.938,11.808,11.938,152319,0
2014-02-12,11.949,11.949,11.837,11.93,98955,0
2014-02-13,11.949,11.949,11.911,11.93,79307,0
2014-02-14,11.93,11.984,11.911,11.968,68741,0
2014-02-18,11.984,12.04,11.949,12.006,157072,0
2014-02-19,12.023,12.023,11.949,11.949,83863,0
2014-02-20,12.023,12.023,11.93,11.949,71809,0
2014-02-21,11.93,11.968,11.892,11.93,114179,0
2014-02-24,11.968,12.04,11.968,12.04,153190,0
2014-02-25,12.063,12.155,12.023,12.099,127923,0
2014-02-26,12.079,12.155,12.023,12.135,127081,0
2014-02-27,12.155,12.211,12.135,12.211,132646,0
2014-02-28,12.248,12.248,12.17,12.195,136055,0
2014-03-03,12.17,12.248,12.135,12.211,118249,0
2014-03-04,12.211,12.288,12.195,12.288,129493,0
2014-03-05,12.303,12.358,12.303,12.343,131887,0
2014-03-06,12.358,12.418,12.343,12.418,143374,0
2014-03-07,12.437,12.454,12.418,12.418,154970,0
2014-03-10,12.436,12.454,12.38,12.436,200641,0
2014-03-11,12.436,12.436,12.38,12.418,206268,0
2014-03-12,12.353,12.426,12.257,12.372,150506,0
2014-03-13,12.411,12.426,12.202,12.277,147425,0
2014-03-14,12.277,12.294,12.217,12.241,59372,0
2014-03-17,12.313,12.313,12.202,12.277,87690,0
2014-03-18,12.313,12.353,12.257,12.333,130508,0
2014-03-19,12.353,12.353,12.217,12.257,82920,0
2014-03-20,12.202,12.257,12.124,12.217,143786,0
2014-03-21,12.257,12.257,12.217,12.257,131315,0
2014-03-24,12.257,12.257,12.124,12.18,208614,0
2014-03-25,12.18,12.241,12.18,12.202,74928,0
2014-03-26,12.241,12.241,12.086,12.086,106035,0
2014-03-27,12.086,12.124,12.086,12.086,111189,0
2014-03-28,12.124,12.163,12.124,12.144,89379,0
2014-03-31,12.163,12.294,12.163,12.294,194320,0
2014-04-01,12.294,12.411,12.277,12.39,143172,0
2014-04-02,12.448,12.448,12.39,12.426,105374,0
2014-04-03,12.448,12.467,12.426,12.448,158597,0
2014-04-04,12.487,12.487,12.333,12.39,208601,0
2014-04-07,12.39,12.411,12.277,12.313,153206,0
2014-04-08,12.313,12.353,12.277,12.333,123650,0
2014-04-09,12.353,12.426,12.353,12.411,161379,0
2014-04-10,12.426,12.426,12.257,12.313,268215,0
2014-04-11,12.21,12.327,12.168,12.248,181741,0
2014-04-14,12.305,12.346,12.248,12.305,101726,0
2014-04-15,12.327,12.346,12.21,12.346,134895,0
2014-04-16,12.401,12.401,12.305,12.385,100269,0
2014-04-17,12.401,12.423,12.305,12.401,132122,0
2014-04-21,12.46,12.46,12.385,12.442,82394,0
2014-04-22,12.46,12.46,12.401,12.423,103340,0
2014-04-23,12.401,12.423,12.346,12.385,141064,0
2014-04-24,12.442,12.442,12.363,12.401,165442,0
2014-04-25,12.442,12.46,12.305,12.305,152247,0
2014-04-28,12.346,12.423,12.289,12.327,153236,0
2014-04-29,12.327,12.385,12.248,12.268,236368,0
2014-04-30,12.327,12.346,12.248,12.268,130511,0
2014-05-01,12.268,12.327,12.248,12.327,119307,0
2014-05-02,12.401,12.401,12.327,12.363,103919,0
2014-05-05,12.268,12.363,12.268,12.363,123352,0
2014-05-06,12.385,12.385,12.327,12.327,106789,0
2014-05-07,12.385,12.385,12.305,12.346,170023,0
2014-05-08,12.423,12.423,12.327,12.346,165256,0
2014-05-09,12.401,12.401,12.289,12.327,177317,0
2014-05-12,12.346,12.363,12.289,12.289,243413,0
2014-05-13,12.337,12.337,12.242,12.26,168031,0
2014-05-14,12.242,12.296,12.218,12.242,162840,0
2014-05-15,12.28,12.296,12.142,12.18,119532,0
2014-05-16,12.218,12.218,12.142,12.163,107079,0
2014-05-19,12.163,12.163,11.75,11.791,467018,0
2014-05-20,11.75,11.75,11.182,11.514,559601,0
2014-05-21,11.498,11.888,11.439,11.888,202053,0
2014-05-22,11.946,12.122,11.946,12.043,127067,0
2014-05-23,12.006,12.104,11.966,12.024,80014,0
2014-05-27,11.966,12.024,11.906,11.946,146828,0
2014-05-28,11.906,11.982,11.888,11.946,66800,0
2014-05-29,11.926,11.966,11.846,11.888,169569,0
2014-05-30,11.946,12.043,11.888,11.966,130084,0
2014-06-02,11.982,12.163,11.982,12.163,148484,0
2014-06-03,12.142,12.163,12.084,12.163,91341,0
2014-06-04,12.142,12.163,12.122,12.163,73976,0
2014-06-05,12.142,12.218,12.122,12.202,98605,0
2014-06-06,12.202,12.26,12.202,12.26,106563,0
2014-06-09,12.218,12.319,12.202,12.218,151834,0
2014-06-10,12.26,12.26,12.202,12.26,202443,0
2014-06-11,12.23,12.271,12.092,12.211,76004,0
2014-06-12,12.211,12.211,12.092,12.168,153170,0
2014-06-13,12.211,12.211,12.132,12.194,59819,0
2014-06-16,12.132,12.168,12.092,12.112,102028,0
2014-06-17,12.092,12.132,12.053,12.112,77308,0
2014-06-18,12.132,12.132,12.032,12.074,97076,0
2014-06-19,12.053,12.154,12.032,12.074,82161,0
2014-06-20,12.053,12.112,11.954,12.032,107543,0
2014-06-23,11.992,12.132,11.932,12.092,90379,0
2014-06-24,12.092,12.112,12.032,12.092,61425,0
2014-06-25,12.032,12.112,12.015,12.053,60600,0
2014-06-26,12.053,12.053,11.992,12.053,97302,0
2014-06-27,12.032,12.092,12.032,12.092,62535,0
2014-06-30,12.092,12.132,12.032,12.112,116374,0
2014-07-01,12.132,12.271,12.112,12.23,154506,0
2014-07-02,12.291,12.39,12.23,12.39,118865,0
2014-07-03,12.372,12.372,12.291,12.331,54728,0
2014-07-07,12.372,12.39,12.331,12.372,126599,0
2014-07-08,12.39,12.39,12.31,12.372,104989,0
2014-07-09,12.39,12.39,12.291,12.372,110220,0
2014-07-10,12.331,12.351,12.194,12.251,229607,0
2014-07-11,12.345,12.345,12.122,12.163,153346,0
2014-07-14,12.223,12.262,12.163,12.223,83472,0
2014-07-15,12.262,12.262,12.182,12.223,83429,0
2014-07-16,12.223,12.262,12.204,12.223,57052,0
2014-07-17,12.223,12.244,12.163,12.163,78261,0
2014-07-18,12.163,12.262,12.163,12.244,63186,0
2014-07-21,12.262,12.345,12.223,12.302,78971,0
2014-07-22,12.262,12.405,12.182,12.405,80474,0
2014-07-23,12.405,12.405,12.286,12.325,77503,0
2014-07-24,12.386,12.405,12.302,12.386,63656,0
2014-07-25,12.405,12.405,12.345,12.386,29699,0
2014-07-28,12.446,12.465,12.424,12.465,84709,0
2014-07-29,12.487,12.487,12.345,12.386,85674,0
2014-07-30,12.446,12.465,12.363,12.386,48932,0
2014-07-31,12.424,12.424,12.182,12.302,161847,0
2014-08-01,12.302,12.487,12.204,12.345,78749,0
2014-08-04,12.386,12.487,12.302,12.405,100467,0
2014-08-05,12.405,12.465,12.363,12.405,82131,0
2014-08-06,12.405,12.405,12.325,12.405,63352,0
2014-08-07,12.363,12.446,12.345,12.386,49323,0
2014-08-08,12.405,12.424,12.325,12.386,88992,0
2014-08-11,12.424,12.487,12.405,12.487,191721,0
2014-08-12,12.424,12.487,12.405,12.446,114602,0
2014-08-13,12.518,12.518,12.437,12.498,137067,0
2014-08-14,12.498,12.518,12.417,12.518,73085,0
2014-08-15,12.518,12.518,12.478,12.478,48213,0
2014-08-18,12.478,12.538,12.437,12.457,96266,0
2014-08-19,12.457,12.498,12.437,12.457,82118,0
2014-08-20,12.437,12.518,12.417,12.478,77398,0
2014-08-21,12.478,12.538,12.478,12.518,62720,0
2014-08-22,12.538,12.559,12.498,12.518,47159,0
2014-08-25,12.538,12.559,12.498,12.559,63603,0
2014-08-26,12.623,12.623,12.559,12.601,72047,0
2014-08-27,12.601,12.623,12.559,12.623,65196,0
2014-08-28,12.623,12.623,12.581,12.623,32412,0
2014-08-29,12.643,12.643,12.581,12.623,86132,0
2014-09-02,12.643,12.643,12.581,12.623,98806,0
2014-09-03,12.623,12.663,12.581,12.601,101299,0
2014-09-04,12.643,12.663,12.601,12.663,85771,0
2014-09-05,12.663,12.704,12.601,12.681,115268,0
2014-09-08,12.744,12.744,12.643,12.704,127625,0
2014-09-09,12.704,12.704,12.643,12.663,128514,0
2014-09-10,12.681,12.704,12.663,12.681,163593,0
2014-09-11,12.695,12.758,12.676,12.695,165820,0
2014-09-12,12.738,12.758,12.695,12.695,132882,0
2014-09-15,12.695,12.715,12.633,12.633,132575,0
2014-09-16,12.633,12.633,12.32,12.466,313734,0
2014-09-17,12.466,12.651,12.466,12.588,88689,0
2014-09-18,12.612,12.695,12.612,12.651,85879,0
2014-09-19,12.651,12.676,12.507,12.572,80273,0
2014-09-22,12.53,12.53,11.487,12.111,493841,0
2014-09-23,11.984,12.048,11.236,11.401,572525,0
2014-09-24,11.401,11.841,11.36,11.755,154183,0
2014-09-25,11.819,12.132,11.755,12.111,178475,0
2014-09-26,11.923,12.111,11.884,12.048,50496,0
2014-09-29,12.07,12.07,11.613,11.884,100602,0
2014-09-30,11.778,12.171,11.569,12.171,176226,0
2014-10-01,11.884,11.923,11.632,11.74,189431,0
2014-10-02,11.862,12.048,11.487,11.778,114070,0
2014-10-03,11.884,11.904,11.74,11.862,160612,0
2014-10-06,11.884,12.07,11.884,11.984,91775,0
2014-10-07,12.009,12.07,11.944,12.027,80553,0
2014-10-08,12.027,12.027,11.755,11.966,134592,0
2014-10-09,12.009,12.009,11.588,11.778,138028,0
2014-10-10,11.683,11.773,11.344,11.409,161604,0
2014-10-13,11.429,11.429,10.409,10.519,356209,0
2014-10-14,10.393,10.559,9.543,9.988,664538,0
2014-10-15,9.1394,9.502,8.7358,9.3533,842428,0
2014-10-16,9.1394,9.71,9.0352,9.587,250789,0
2014-10-17,9.797,10.242,9.734,9.966,260967,0
2014-10-20,10.096,10.559,9.923,10.537,211624,0
2014-10-21,10.774,11.028,10.603,10.921,222361,0
2014-10-22,11.069,11.215,10.838,10.965,199081,0
2014-10-23,10.623,11.239,10.623,11.134,168100,0
2014-10-24,11.174,11.239,10.816,11.028,80254,0
2014-10-27,10.942,10.983,10.603,10.752,162144,0
2014-10-28,10.686,10.965,10.603,10.965,120042,0
2014-10-29,10.942,10.942,10.774,10.838,58274,0
2014-10-30,10.816,11.028,10.752,10.793,79672,0
2014-10-31,11.006,11.006,10.816,10.983,119367,0
2014-11-03,11.028,11.153,10.816,10.921,177009,0
2014-11-04,10.983,10.983,10.921,10.965,76452,0
2014-11-05,10.965,11.09,10.921,11.09,60437,0
2014-11-06,11.09,11.09,10.942,11.09,100088,0
2014-11-07,11.134,11.198,11.006,11.069,119492,0
2014-11-10,11.111,11.111,11.006,11.09,125347,0
2014-11-11,11.09,11.134,10.942,11.028,86877,0
2014-11-12,10.996,11.105,10.801,10.953,88265,0
2014-11-13,11.04,11.061,10.91,10.996,46017,0
2014-11-14,10.91,11.016,10.844,10.953,85816,0
2014-11-17,10.953,10.953,10.823,10.91,117341,0
2014-11-18,10.887,11.04,10.867,11.04,88705,0
2014-11-19,10.931,11.016,10.91,10.996,55171,0
2014-11-20,10.867,11.016,10.867,11.016,78962,0
2014-11-21,11.016,11.105,10.976,11.04,93354,0
2014-11-24,11.016,11.125,10.91,11.016,154164,0
2014-11-25,11.016,11.061,10.996,11.04,36542,0
2014-11-26,10.976,11.082,10.953,11.082,62334,0
2014-11-28,11.082,11.148,10.996,11.148,62969,0
2014-12-01,11.125,11.148,11.016,11.105,100783,0
2014-12-02,11.04,11.105,11.04,11.082,50015,0
2014-12-03,11.04,11.148,11.04,11.148,71888,0
2014-12-04,11.17,11.235,11.148,11.193,82643,0
2014-12-05,11.17,11.235,11.125,11.235,60533,0
2014-12-08,11.235,11.235,11.016,11.148,81042,0
2014-12-09,11.016,11.105,10.931,11.105,83768,0
2014-12-10,11.105,11.105,10.953,11.04,97609,0
2014-12-11,11.031,11.118,10.899,11.052,76183,0
2014-12-12,11.052,11.052,10.788,10.788,135112,0
2014-12-15,10.788,10.855,10.369,10.461,157860,0
2014-12-16,10.149,10.502,9.927,10.412,199129,0
2014-12-17,10.393,10.788,10.393,10.788,106472,0
2014-12-18,10.899,11.052,10.877,11.052,113629,0
2014-12-19,11.052,11.25,10.745,11.25,118297,0
2014-12-22,11.25,11.338,11.141,11.25,106030,0
2014-12-23,11.25,11.25,11.164,11.23,75680,0
2014-12-24,11.23,11.25,11.141,11.141,46368,0
2014-12-26,11.184,11.32,11.184,11.184,55972,0
2014-12-29,11.23,11.514,11.069,11.184,294117,0
2014-12-30,11.087,11.215,10.794,11.014,345940,0
2014-12-31,11.019,11.146,10.998,11.019,110486,0
2015-01-02,11.152,11.212,10.842,11.063,140245,0
2015-01-05,11.063,11.097,10.976,11.052,87313,0
2015-01-06,11.118,11.239,11.009,11.097,116542,0
2015-01-07,11.173,11.235,11.157,11.224,56004,0
2015-01-08,11.245,11.42,11.239,11.42,91768,0
2015-01-09,11.462,11.496,11.379,11.496,87734,0
2015-01-12,11.521,11.555,11.46,11.462,92873,0
2015-01-13,11.582,11.582,11.279,11.29,55139,0
2015-01-14,11.14,11.246,11.078,11.155,86882,0
2015-01-15,11.155,11.155,10.943,10.943,74966,0
2015-01-16,10.943,11.337,10.943,11.151,158930,0
2015-01-20,11.151,11.29,11.044,11.123,129573,0
2015-01-21,11.177,11.207,11.061,11.146,64698,0
2015-01-22,11.191,11.418,11.083,11.418,168291,0
2015-01-23,11.337,11.337,11.183,11.308,91170,0
2015-01-26,11.263,11.339,11.207,11.339,75265,0
2015-01-27,11.24,11.315,11.123,11.315,104012,0
2015-01-28,11.276,11.32,11.224,11.236,87269,0
2015-01-29,11.283,11.345,11.236,11.296,52214,0
2015-01-30,11.357,11.357,11.191,11.197,55844,0
2015-02-02,11.279,11.377,11.246,11.32,112931,0
2015-02-03,11.296,11.401,11.251,11.386,133344,0
2015-02-04,11.401,11.455,11.345,11.397,89039,0
2015-02-05,11.429,11.548,11.397,11.548,119324,0
2015-02-06,11.51,11.626,11.489,11.605,160813,0
2015-02-09,11.599,11.599,11.468,11.556,217479,0
2015-02-10,11.556,11.783,11.51,11.719,323916,0
2015-02-11,11.778,11.844,11.557,11.746,233618,0
2015-02-12,11.783,11.844,11.691,11.79,63605,0
2015-02-13,11.825,12.007,11.825,11.938,152165,0
2015-02-17,11.938,12.007,11.909,12.007,115526,0
2015-02-18,11.987,12.052,11.987,12.029,59163,0
2015-02-19,12.058,12.12,12.034,12.109,84851,0
2015-02-20,12.12,12.418,12.098,12.418,258118,0
2015-02-23,12.379,12.49,12.372,12.49,110031,0
2015-02-24,12.49,12.663,12.49,12.635,126915,0
2015-02-25,12.663,12.775,12.663,12.697,94571,0
2015-02-26,12.717,12.962,12.717,12.911,195418,0
2015-02-27,12.994,13.028,12.897,12.943,122558,0
2015-03-02,12.547,12.547,12.406,12.433,449174,0
2015-03-03,12.441,12.487,12.418,12.433,238791,0
2015-03-04,12.423,12.515,12.292,12.49,262283,0
2015-03-05,12.543,12.635,12.426,12.579,236509,0
2015-03-06,12.579,12.599,12.457,12.473,165158,0
2015-03-09,12.208,12.398,12.136,12.35,123601,0
2015-03-10,12.32,12.372,11.977,12.302,116417,0
2015-03-11,12.12,12.384,12.12,12.228,125881,0
2015-03-12,12.244,12.437,12.244,12.333,74957,0
2015-03-13,12.333,12.333,12.071,12.292,148020,0
2015-03-16,12.296,12.296,12.188,12.261,77370,0
2015-03-17,12.261,12.261,12.129,12.206,39287,0
2015-03-18,12.244,12.292,12.067,12.16,69615,0
2015-03-19,12.167,12.274,12.015,12.141,111662,0
2015-03-20,12.288,12.288,12.141,12.16,114761,0
2015-03-23,12.148,12.261,12.148,12.257,42044,0
2015-03-24,12.274,12.292,12.222,12.25,33084,0
2015-03-25,12.288,12.308,12.188,12.188,51523,0
2015-03-26,12.188,12.302,12.046,12.302,87536,0
2015-03-27,12.173,12.296,12.173,12.233,24816,0
2015-03-30,12.21,12.359,12.21,12.359,90635,0
2015-03-31,12.42,12.458,12.321,12.39,59613,0
2015-04-01,12.359,12.454,12.296,12.39,64444,0
2015-04-02,12.39,12.484,12.379,12.437,109589,0
2015-04-06,12.437,12.489,12.414,12.465,79262,0
2015-04-07,12.489,12.598,12.489,12.5,144425,0
2015-04-08,12.644,12.644,12.535,12.586,150082,0
2015-04-09,12.628,12.644,12.546,12.641,82085,0
2015-04-10,12.591,12.628,12.535,12.623,164041,0
2015-04-13,12.622,12.72,12.585,12.714,139420,0
2015-04-14,12.693,12.751,12.693,12.705,50822,0
2015-04-15,12.739,12.751,12.693,12.751,77157,0
2015-04-16,12.711,12.927,12.711,12.927,112285,0
2015-04-17,12.899,12.905,12.693,12.765,150083,0
2015-04-20,12.81,12.927,12.81,12.843,68023,0
2015-04-21,12.843,12.867,12.81,12.828,64079,0
2015-04-22,12.777,12.905,12.777,12.905,48084,0
2015-04-23,12.783,12.905,12.783,12.858,88425,0
2015-04-24,12.88,12.899,12.792,12.873,82717,0
2015-04-27,12.839,12.899,12.834,12.873,72330,0
2015-04-28,12.843,12.927,12.839,12.899,87593,0
2015-04-29,12.941,12.941,12.864,12.921,109263,0
2015-04-30,12.921,12.921,12.873,12.873,97404,0
2015-05-01,12.899,12.941,12.873,12.921,65726,0
2015-05-04,12.974,13.096,12.934,13.056,127898,0
2015-05-05,13.039,13.096,12.981,13,189557,0
2015-05-06,13.005,13.047,12.981,13.005,147277,0
2015-05-07,13.034,13.348,13.028,13.313,229105,0
2015-05-08,13.283,13.283,13.117,13.262,253927,0
2015-05-11,13.373,13.57,13.307,13.516,247151,0
2015-05-12,13.452,13.516,13.378,13.49,180583,0
2015-05-13,13.363,13.655,13.329,13.47,133806,0
2015-05-14,13.5,13.65,13.47,13.59,71837,0
2015-05-15,13.655,13.679,13.496,13.527,182734,0
2015-05-18,13.561,13.561,13.309,13.329,253538,0
2015-05-19,13.329,13.363,13.201,13.284,178877,0
2015-05-20,13.29,13.424,13.201,13.29,193662,0
2015-05-21,13.35,13.424,13.262,13.265,124838,0
2015-05-22,13.277,13.523,13.269,13.427,250838,0
2015-05-26,13.488,13.555,13.434,13.5,151250,0
2015-05-27,13.5,13.549,13.404,13.512,113498,0
2015-05-28,13.516,13.561,13.445,13.47,123078,0
2015-05-29,13.496,13.561,13.231,13.277,415510,0
2015-06-01,13.35,13.427,13.342,13.404,139840,0
2015-06-02,13.409,13.463,13.262,13.389,179266,0
2015-06-03,13.47,13.534,13.389,13.451,160671,0
2015-06-04,13.527,13.566,13.488,13.496,178006,0
2015-06-05,13.561,13.602,13.5,13.523,129333,0
2015-06-08,13.613,13.619,13.549,13.577,182839,0
2015-06-09,13.59,13.692,13.59,13.633,174461,0
2015-06-10,13.764,13.819,13.669,13.799,327895,0
2015-06-11,13.921,13.964,13.846,13.933,153332,0
2015-06-12,13.902,14.018,13.87,14.018,92008,0
2015-06-15,13.902,13.902,13.646,13.836,180893,0
2015-06-16,13.87,13.87,13.657,13.793,187455,0
2015-06-17,13.87,13.902,13.793,13.896,101683,0
2015-06-18,13.902,13.902,13.756,13.846,141041,0
2015-06-19,13.89,13.929,13.828,13.846,69375,0
2015-06-22,13.906,13.975,13.89,13.896,79871,0
2015-06-23,14.018,14.018,13.854,13.914,104541,0
2015-06-24,13.886,13.97,13.81,13.817,120215,0
2015-06-25,13.817,13.836,13.725,13.738,138583,0
2015-06-26,13.738,13.738,13.488,13.505,264372,0
2015-06-29,13.505,13.688,13.488,13.488,211234,0
2015-06-30,13.512,13.836,12.595,12.744,758974,0
2015-07-01,12.988,12.988,12.764,12.908,347197,0
2015-07-02,12.908,13.259,12.908,13.086,311279,0
2015-07-06,13.074,13.512,12.988,13.157,383273,0
2015-07-07,13.171,13.219,12.897,12.968,541541,0
2015-07-08,13.018,13.018,12.19,12.499,776397,0
2015-07-09,12.56,12.817,12.535,12.764,346379,0
2015-07-10,12.897,13.079,12.876,13.035,503821,0
2015-07-13,13.617,13.617,13.005,13.023,289483,0
2015-07-14,13.009,13.009,12.738,12.749,298820,0
2015-07-15,12.716,12.731,12.162,12.295,715788,0
2015-07-16,12.193,12.235,11.602,11.775,1225621,0
2015-07-17,11.906,11.906,11.33,11.592,744176,0
2015-07-20,11.462,12.02,11.462,11.876,309628,0
2015-07-21,11.836,12.105,11.836,12.03,385546,0
2015-07-22,12.013,12.013,11.679,11.882,363301,0
2015-07-23,11.763,12.04,11.763,11.812,287226,0
2015-07-24,12.03,12.03,11.742,11.863,279165,0
2015-07-27,11.912,11.912,11.789,11.789,167629,0
2015-07-28,11.789,11.882,11.671,11.671,234030,0
2015-07-29,11.663,11.924,11.663,11.733,262885,0
2015-07-30,11.789,11.805,11.663,11.795,106541,0
2015-07-31,11.863,11.912,11.772,11.789,170694,0
2015-08-03,11.755,11.795,11.711,11.755,163713,0
2015-08-04,11.755,11.818,11.671,11.795,223717,0
2015-08-05,11.805,11.943,11.742,11.906,254183,0
2015-08-06,11.906,11.906,11.775,11.775,151716,0
2015-08-07,11.775,11.775,11.663,11.711,318009,0
2015-08-10,11.789,11.899,11.724,11.882,354599,0
2015-08-11,11.842,11.869,11.733,11.8,356721,0
2015-08-12,11.769,11.827,11.326,11.642,567443,0
2015-08-13,11.666,11.827,11.651,11.651,209433,0
2015-08-14,11.642,11.752,11.4,11.707,306801,0
2015-08-17,11.572,11.713,11.491,11.651,167706,0
2015-08-18,11.612,11.684,11.419,11.462,225870,0
2015-08-19,11.521,11.526,10.92,11.077,722509,0
2015-08-20,11.028,11.072,10.574,10.699,951222,0
2015-08-21,10.655,10.655,10.122,10.16,1079567,0
2015-08-24,9.4582,9.939,8.0672,9.4021,950021,0
2015-08-25,9.571,10.426,9.571,9.983,792686,0
2015-08-26,10.276,10.418,9.983,10.285,336673,0
2015-08-27,10.434,10.856,10.434,10.78,410330,0
2015-08-28,10.774,10.946,10.756,10.931,220656,0
2015-08-31,11.059,11.284,10.946,11.161,262387,0
2015-09-01,11.097,11.135,10.678,11.04,365758,0
2015-09-02,11.103,11.153,10.699,11.147,306166,0
2015-09-03,11.085,11.243,10.863,11.09,342836,0
2015-09-04,11.065,11.065,10.856,10.939,236150,0
2015-09-08,11.009,11.103,10.902,11.077,251951,0
2015-09-09,11.193,11.256,10.97,11.153,361646,0
2015-09-10,11.223,11.299,11.077,11.178,470829,0
2015-09-11,11.061,11.211,10.837,10.951,551602,0
2015-09-14,11.158,11.158,10.59,10.672,204916,0
2015-09-15,10.488,10.667,10.222,10.537,446671,0
2015-09-16,10.449,10.724,10.375,10.499,315729,0
2015-09-17,10.488,10.66,10.35,10.629,231837,0
2015-09-18,10.59,10.724,10.435,10.584,282149,0
2015-09-21,10.521,10.694,10.339,10.584,356283,0
2015-09-22,10.531,10.622,10.384,10.584,169785,0
2015-09-23,10.507,10.66,10.479,10.636,141682,0
2015-09-24,10.595,10.636,10.413,10.59,239027,0
2015-09-25,10.636,10.636,10.468,10.595,129388,0
2015-09-28,10.595,10.595,10.059,10.187,387521,0
2015-09-29,10.196,10.269,9.886,9.994,282305,0
2015-09-30,9.957,10.284,9.957,10.157,242837,0
2015-10-01,10.143,10.339,10.03,10.143,219620,0
2015-10-02,10.11,10.275,10.022,10.269,91159,0
2015-10-05,10.339,10.584,10.263,10.578,276024,0
2015-10-06,10.595,10.822,10.537,10.758,332913,0
2015-10-07,10.797,11.146,10.789,10.951,294915,0
2015-10-08,11.016,11.075,10.868,10.984,228131,0
2015-10-09,11.081,11.094,10.977,11.089,262643,0
2015-10-12,11.101,11.139,10.636,10.816,492706,0
2015-10-13,10.655,11.118,10.655,10.861,376152,0
2015-10-14,10.836,11.032,10.46,10.78,303948,0
2015-10-15,10.801,11.006,10.669,10.78,269281,0
2015-10-16,10.775,10.861,10.618,10.748,280338,0
2015-10-19,10.736,10.861,10.622,10.721,774311,0
2015-10-20,10.704,11.032,10.675,10.842,393558,0
2015-10-21,10.947,11.006,10.655,10.846,527218,0
2015-10-22,10.972,11.027,10.801,10.94,365099,0
2015-10-23,11.065,11.224,10.842,10.98,254754,0
2015-10-26,10.967,11.192,10.96,11.065,234922,0
2015-10-27,11.006,11.341,10.972,11.111,772131,0
2015-10-28,11.184,11.264,11.106,11.211,237341,0
2015-10-29,11.231,11.289,11.111,11.231,242338,0
2015-10-30,11.282,11.324,11.25,11.304,148491,0
2015-11-02,11.324,11.349,11.171,11.349,502416,0
2015-11-03,11.341,11.757,11.272,11.587,625947,0
2015-11-04,11.659,11.85,11.621,11.711,580897,0
2015-11-05,11.786,11.836,11.364,11.616,1019012,0
2015-11-06,11.587,11.659,11.443,11.582,349054,0
2015-11-09,11.575,11.717,11.384,11.509,1216058,0
2015-11-10,11.582,11.582,11.358,11.548,290860,0
2015-11-11,11.677,11.89,11.405,11.507,412951,0
2015-11-12,11.534,11.61,11.352,11.352,167727,0
2015-11-13,11.29,11.541,11.25,11.373,327752,0
2015-11-16,11.326,11.352,10.892,11.102,722032,0
2015-11-17,11.204,11.204,10.932,11.198,567347,0
2015-11-18,11.048,11.175,11.021,11.108,237518,0
2015-11-19,11.068,11.204,10.967,11.108,456811,0
2015-11-20,11.13,11.13,10.932,10.995,237072,0
2015-11-23,10.967,11.042,10.932,10.973,199139,0
2015-11-24,10.973,11.056,10.967,11.008,141355,0
2015-11-25,11.014,11.413,10.988,11.198,1085349,0
2015-11-27,11.198,11.237,11.096,11.237,115275,0
2015-11-30,11.237,11.352,11.204,11.282,244632,0
2015-12-01,11.365,11.432,11.32,11.413,331457,0
2015-12-02,11.405,11.441,11.115,11.29,635303,0
2015-12-03,11.264,11.352,11.164,11.282,234986,0
2015-12-04,11.326,11.326,11.076,11.258,294712,0
2015-12-07,11.305,11.305,11.143,11.258,160172,0
2015-12-08,11.237,11.237,11.143,11.164,164416,0
2015-12-09,11.164,11.204,11.042,11.048,220476,0
2015-12-10,10.988,11.115,10.879,10.954,390579,0
2015-12-11,10.814,10.931,10.661,10.698,344073,0
2015-12-14,10.698,10.786,9.689,10.158,944586,0
2015-12-15,10.123,10.49,10.096,10.287,737811,0
2015-12-16,10.294,10.65,10.255,10.635,407643,0
2015-12-17,10.668,10.897,10.557,10.774,649043,0
2015-12-18,10.807,10.987,10.371,10.371,637745,0
2015-12-21,10.551,10.635,10.364,10.551,389833,0
2015-12-22,10.509,10.655,10.503,10.62,293401,0
2015-12-23,10.62,10.842,10.542,10.705,364925,0
2015-12-24,10.675,10.745,10.671,10.723,86529,0
2015-12-28,10.668,10.723,10.635,10.723,104541,0
2015-12-29,10.801,10.863,10.759,10.855,114054,0
2015-12-30,10.814,10.842,10.739,10.786,99971,0
2015-12-31,10.842,10.897,10.774,10.814,142556,0
2016-01-04,10.752,10.904,10.605,10.884,260165,0
2016-01-05,10.904,11.109,10.874,11.109,361686,0
2016-01-06,11.014,11.152,10.888,11.069,324055,0
2016-01-07,10.98,11.021,10.524,10.745,852944,0
2016-01-08,10.836,10.888,10.464,10.62,519299,0
2016-01-11,10.62,10.752,10.442,10.581,219818,0
2016-01-12,10.6,10.661,10.139,10.442,1091907,0
2016-01-13,10.578,10.641,10.205,10.366,397347,0
2016-01-14,10.359,10.514,10.22,10.373,230124,0
2016-01-15,10.136,10.294,9.825,9.839,750030,0
2016-01-19,9.83,9.952,9.1565,9.2205,693845,0
2016-01-20,8.9581,8.9581,8.101,8.5291,1639679,0
2016-01-21,8.5007,8.8524,8.2609,8.5853,879817,0
2016-01-22,8.6981,9.2408,8.6981,9.0418,505429,0
2016-01-25,9.0936,9.1967,8.9656,8.9938,201250,0
2016-01-26,8.9656,9.191,8.9656,9.1757,189960,0
2016-01-27,9.149,9.3533,9.1109,9.191,210531,0
2016-01-28,9.3484,9.4227,9.191,9.4158,218237,0
2016-01-29,9.501,9.636,9.4661,9.599,261364,0
2016-02-01,9.642,9.818,9.599,9.802,228412,0
2016-02-02,9.762,9.797,9.677,9.762,254071,0
2016-02-03,9.888,9.894,9.606,9.776,161192,0
2016-02-04,9.754,9.811,9.71,9.727,113445,0
2016-02-05,9.746,9.754,9.565,9.699,207011,0
2016-02-08,9.612,9.636,9.1565,9.2971,374270,0
2016-02-09,9.2127,9.4858,9.085,9.1414,455797,0
2016-02-10,9.1928,9.2331,9.065,9.0717,224523,0
2016-02-11,8.8877,9.0589,8.6917,8.7951,557934,0
2016-02-12,8.9201,9.1881,8.7833,9.0717,301300,0
2016-02-16,9.0717,9.1518,8.8274,8.9789,413459,0
2016-02-17,8.9994,9.2005,8.9994,9.1804,362326,0
2016-02-18,9.2447,9.3533,9.2321,9.2525,154392,0
2016-02-19,9.1747,9.329,9.1747,9.2669,63592,0
2016-02-22,9.3893,9.599,9.3533,9.4887,420903,0
2016-02-23,9.405,9.512,9.2091,9.4385,516576,0
2016-02-24,9.3106,9.4454,9.2621,9.3962,151885,0
2016-02-25,9.4385,9.539,9.405,9.526,129805,0
2016-02-26,9.547,9.693,9.504,9.591,131791,0
2016-02-29,9.556,9.799,9.4612,9.656,395803,0
2016-03-01,9.763,9.857,9.677,9.814,200078,0
2016-03-02,9.85,9.935,9.834,9.886,266068,0
2016-03-03,9.935,9.943,9.873,9.915,185499,0
2016-03-04,9.986,10.022,9.927,9.971,264416,0
2016-03-07,9.964,10.181,9.964,10.108,320687,0
2016-03-08,10.108,10.139,9.927,10.054,329869,0
2016-03-09,10.044,10.144,10.037,10.122,258347,0
2016-03-10,10.144,10.245,10.016,10.144,392739,0
2016-03-11,10.117,10.309,10.038,10.309,334399,0
2016-03-14,10.28,10.317,10.109,10.285,173604,0
2016-03-15,10.28,10.309,10.155,10.28,185718,0
2016-03-16,10.242,10.34,10.242,10.309,96215,0
2016-03-17,10.302,10.456,10.266,10.39,193868,0
2016-03-18,10.416,10.416,10.285,10.39,120554,0
2016-03-21,10.359,10.499,10.359,10.442,171343,0
2016-03-22,10.435,10.682,10.405,10.64,253366,0
2016-03-23,10.64,10.713,10.524,10.64,228503,0
2016-03-24,10.535,10.618,10.465,10.557,110360,0
2016-03-28,10.602,10.618,10.499,10.55,181632,0
2016-03-29,10.499,10.655,10.465,10.608,119496,0
2016-03-30,10.718,10.75,10.608,10.668,204324,0
2016-03-31,10.713,10.757,10.648,10.75,232968,0
2016-04-01,10.75,10.773,10.692,10.75,174334,0
2016-04-04,10.793,10.887,10.75,10.838,423369,0
2016-04-05,10.831,10.963,10.74,10.955,287738,0
2016-04-06,10.992,11.228,10.988,11.198,422539,0
2016-04-07,11.263,11.3,11.165,11.278,291577,0
2016-04-08,11.331,11.449,11.256,11.367,345989,0
2016-04-11,11.449,11.591,11.406,11.535,535004,0
2016-04-12,11.591,11.734,11.566,11.716,409050,0
2016-04-13,11.811,11.842,11.557,11.681,359503,0
2016-04-14,11.729,11.768,11.549,11.579,338312,0
2016-04-15,11.618,11.708,11.579,11.618,106194,0
2016-04-18,11.669,11.669,11.587,11.592,137037,0
2016-04-19,11.624,11.669,11.587,11.592,212362,0
2016-04-20,11.592,11.624,11.542,11.549,165210,0
2016-04-21,11.549,11.579,10.996,11.275,630472,0
2016-04-22,11.286,11.602,11.213,11.498,530445,0
2016-04-25,11.422,11.542,11.385,11.534,167526,0
2016-04-26,11.587,11.592,11.465,11.542,183508,0
2016-04-27,11.525,11.774,11.512,11.774,418509,0
2016-04-28,11.789,12.022,11.708,11.818,661667,0
2016-04-29,11.887,11.988,11.811,11.887,449311,0
2016-05-02,11.968,11.998,11.811,11.988,275098,0
2016-05-03,11.937,12.006,11.872,11.976,210442,0
2016-05-04,11.961,12.059,11.916,11.998,234510,0
2016-05-05,12.027,12.109,11.998,12.027,242094,0
2016-05-06,12.034,12.32,11.998,12.274,532485,0
2016-05-09,12.295,12.31,12.209,12.267,463866,0
2016-05-10,12.295,12.49,12.214,12.476,555985,0
2016-05-11,12.506,12.641,12.423,12.423,735593,0
2016-05-12,12.457,12.481,11.992,12.336,522962,0
2016-05-13,12.336,12.365,12.023,12.291,636560,0
2016-05-16,12.321,12.351,12.045,12.201,361136,0
2016-05-17,12.099,12.212,12.019,12.108,189016,0
2016-05-18,12.054,12.128,12.031,12.037,129216,0
2016-05-19,11.977,12.063,11.697,11.902,502459,0
2016-05-20,11.984,12.208,11.921,12.147,157313,0
2016-05-23,12.092,12.155,11.94,12.063,228093,0
2016-05-24,12.023,12.155,11.94,12.084,170272,0
2016-05-25,12.155,12.155,12.023,12.099,172429,0
2016-05-26,12.147,12.155,12.076,12.13,132188,0
2016-05-27,12.108,12.284,12.108,12.267,234854,0
2016-05-31,12.375,12.443,12.296,12.356,327183,0
2016-06-01,12.403,12.443,12.284,12.365,345287,0
2016-06-02,12.351,12.701,12.221,12.548,541892,0
2016-06-03,12.618,12.663,12.457,12.654,333364,0
2016-06-06,12.654,12.763,12.634,12.693,323777,0
2016-06-07,12.701,12.823,12.609,12.747,272876,0
2016-06-08,12.763,12.815,12.609,12.645,499884,0
2016-06-09,12.609,12.723,12.526,12.548,346435,0
2016-06-10,12.563,12.625,12.403,12.481,322309,0
2016-06-13,12.396,12.552,12.333,12.521,166704,0
2016-06-14,12.498,12.552,12.405,12.459,155460,0
2016-06-15,12.53,12.53,12.344,12.383,116534,0
2016-06-16,12.344,12.452,12.266,12.452,226956,0
2016-06-17,12.475,12.521,12.414,12.414,106525,0
2016-06-20,12.475,12.527,12.459,12.49,106498,0
2016-06-21,12.498,12.589,12.469,12.589,153736,0
2016-06-22,12.671,12.676,12.552,12.589,214603,0
2016-06-23,12.671,12.73,12.652,12.693,116128,0
2016-06-24,12.273,12.607,12.152,12.521,562902,0
2016-06-27,12.452,12.498,12.303,12.33,335679,0
2016-06-28,12.421,12.582,12.417,12.498,162351,0
2016-06-29,12.652,12.652,12.58,12.63,154577,0
2016-06-30,12.671,12.677,12.545,12.677,184656,0
2016-07-01,12.693,12.722,12.638,12.715,190293,0
2016-07-05,12.73,12.863,12.715,12.838,354249,0
2016-07-06,12.81,12.923,12.793,12.923,255221,0
2016-07-07,12.956,13.04,12.863,12.909,366574,0
2016-07-08,13.003,13.025,12.923,12.949,300495,0
2016-07-11,12.969,13.094,12.969,13.079,310101,0
2016-07-12,13.118,13.234,13.054,13.202,544780,0
2016-07-13,13.183,13.267,13.101,13.23,310897,0
2016-07-14,13.267,13.317,13.221,13.221,190502,0
2016-07-15,13.245,13.245,12.913,13.048,516106,0
2016-07-18,13.094,13.199,12.994,13.175,384253,0
2016-07-19,13.136,13.23,13.12,13.23,139089,0
2016-07-20,13.267,13.356,13.221,13.245,179499,0
2016-07-21,13.237,13.251,13.221,13.221,57280,0
2016-07-22,13.267,13.301,13.221,13.301,97297,0
2016-07-25,13.329,13.365,13.267,13.317,135462,0
2016-07-26,13.347,13.41,13.317,13.379,209714,0
2016-07-27,13.434,13.465,13.385,13.442,114726,0
2016-07-28,13.442,13.59,13.442,13.583,247920,0
2016-07-29,13.677,13.821,13.614,13.779,370706,0
2016-08-01,13.812,14.009,13.724,13.991,321941,0
2016-08-02,14.149,14.149,13.89,14.033,274666,0
2016-08-03,14.033,14.18,14.024,14.18,198185,0
2016-08-04,14.204,14.267,14.063,14.267,223939,0
2016-08-05,14.244,14.545,14.244,14.378,277222,0
2016-08-08,14.378,14.442,13.284,13.356,1974759,0
2016-08-09,13.434,13.434,12.213,13.148,2135571,0
2016-08-10,13.141,13.245,12.985,13.048,806786,0
2016-08-11,13.005,13.548,12.962,13.501,537071,0
2016-08-12,13.451,13.827,13.338,13.394,528187,0
2016-08-15,13.412,13.612,13.412,13.484,218452,0
2016-08-16,13.412,13.707,13.134,13.356,422147,0
2016-08-17,13.261,13.403,13.163,13.172,436562,0
2016-08-18,13.21,13.394,13.011,13.236,507608,0
2016-08-19,13.436,13.444,13.115,13.202,319719,0
2016-08-22,13.219,13.252,12.866,13.14,713165,0
2016-08-23,13.134,13.283,13.058,13.21,194215,0
2016-08-24,13.3,13.3,13.023,13.044,237122,0
2016-08-25,13.011,13.044,12.77,12.899,993998,0
2016-08-26,12.97,13.172,12.835,13.028,483970,0
2016-08-29,13.05,13.252,13.05,13.244,419444,0
2016-08-30,13.261,13.7,13.084,13.467,944636,0
2016-08-31,13.531,13.571,13.376,13.412,266375,0
2016-09-01,13.475,13.493,13.283,13.329,265258,0
2016-09-02,13.428,13.484,13.329,13.403,193231,0
2016-09-06,13.412,13.595,13.338,13.428,588721,0
2016-09-07,13.501,13.566,13.421,13.541,216272,0
2016-09-08,13.531,13.566,13.451,13.475,432163,0
2016-09-09,13.444,13.493,13.244,13.394,768190,0
2016-09-12,13.386,13.412,12.987,13.338,810110,0
2016-09-13,13.066,13.302,12.926,13.154,895401,0
2016-09-14,13.032,13.332,12.854,12.894,1415382,0
2016-09-15,12.992,13.114,12.038,12.471,1760811,0
2016-09-16,12.439,12.439,12.055,12.234,782612,0
2016-09-19,12.162,12.583,12.154,12.356,733437,0
2016-09-20,12.422,12.487,12.218,12.218,477198,0
2016-09-21,11.868,12.097,11.707,12.096,906794,0
2016-09-22,12.111,12.186,12.017,12.154,288233,0
2016-09-23,12.21,12.218,11.951,12.12,630766,0
2016-09-26,12.12,12.176,12.038,12.046,492861,0
2016-09-27,12.104,12.168,11.98,12.162,150469,0
2016-09-28,12.12,12.226,12.069,12.226,154500,0
2016-09-29,12.259,12.389,12.045,12.055,450646,0
2016-09-30,12.072,12.209,11.932,12.147,285338,0
2016-10-03,12.162,12.21,12.075,12.186,192471,0
2016-10-04,12.186,12.195,12.072,12.087,230529,0
2016-10-05,12.087,12.176,12.087,12.129,210319,0
2016-10-06,12.186,12.186,12.065,12.147,157826,0
2016-10-07,12.168,12.2,12.081,12.111,175081,0
2016-10-10,12.111,12.203,12.055,12.12,441838,0
2016-10-11,12.12,12.137,11.811,11.842,529948,0
2016-10-12,11.901,12.081,11.819,11.885,428592,0
2016-10-13,11.711,11.897,11.422,11.831,588615,0
2016-10-14,11.73,11.782,11.587,11.662,282236,0
2016-10-17,11.639,11.739,11.639,11.688,224847,0
2016-10-18,11.688,11.753,11.639,11.73,213555,0
2016-10-19,11.688,11.838,11.688,11.788,300884,0
2016-10-20,11.773,11.831,11.747,11.747,169827,0
2016-10-21,11.773,11.821,11.688,11.758,177171,0
2016-10-24,11.773,12.07,11.773,12.07,237149,0
2016-10-25,12.103,12.278,12.043,12.236,230865,0
2016-10-26,12.201,12.589,12.201,12.453,612287,0
2016-10-27,12.583,12.61,12.211,12.266,314843,0
2016-10-28,12.369,12.469,12.196,12.353,287099,0
2016-10-31,12.469,12.544,12.278,12.402,375421,0
2016-11-01,12.444,12.453,12.086,12.228,817617,0
2016-11-02,12.211,12.257,12.005,12.137,388376,0
2016-11-03,12.154,12.278,12.079,12.261,519291,0
2016-11-04,12.228,12.387,12.182,12.302,296321,0
2016-11-07,12.329,12.535,12.278,12.453,469316,0
2016-11-08,12.419,12.56,12.402,12.493,257124,0
2016-11-09,12.244,12.722,12.244,12.702,759199,0
2016-11-10,12.966,13.034,12.789,12.831,591008,0
2016-11-11,12.712,12.899,12.705,12.789,360999,0
2016-11-14,12.92,12.933,12.188,12.612,429447,0
2016-11-15,12.638,12.738,12.594,12.662,139127,0
2016-11-16,12.721,12.738,12.544,12.544,116915,0
2016-11-17,12.561,12.68,12.561,12.653,191226,0
2016-11-18,12.603,12.721,12.603,12.672,130265,0
2016-11-21,12.73,12.789,12.654,12.789,116526,0
2016-11-22,12.865,12.915,12.772,12.848,279209,0
2016-11-23,12.848,12.958,12.747,12.874,270063,0
2016-11-25,12.933,12.975,12.892,12.958,87514,0
2016-11-28,12.933,13.06,12.765,12.933,356240,0
2016-11-29,12.942,12.997,12.923,12.924,114408,0
2016-11-30,13.034,13.034,12.942,12.952,161163,0
2016-12-01,13.018,13.018,12.928,12.952,193026,0
2016-12-02,12.952,12.983,12.924,12.966,171321,0
2016-12-05,13.01,13.034,12.966,13.002,168438,0
2016-12-06,13.01,13.078,12.992,13.06,190525,0
2016-12-07,13.078,13.161,13.051,13.093,236836,0
2016-12-08,13.161,13.161,13.086,13.138,228750,0
2016-12-09,13.161,13.28,13.161,13.22,355820,0
2016-12-12,13.22,13.416,13.019,13.247,717101,0
2016-12-13,13.19,13.32,12.81,13.093,426987,0
2016-12-14,13.017,13.232,12.904,12.957,217144,0
2016-12-15,12.912,13.12,12.904,13.017,212274,0
2016-12-16,12.973,13.026,12.93,12.981,197569,0
2016-12-19,13.145,13.145,12.853,12.957,397495,0
2016-12-20,13.009,13.017,12.836,12.93,370589,0
2016-12-21,12.93,13.102,12.93,12.991,166131,0
2016-12-22,13.06,13.145,12.775,13.06,324229,0
2016-12-23,13.042,13.13,12.949,12.949,252864,0
2016-12-27,13.016,13.116,13.009,13.07,126779,0
2016-12-28,13.026,13.102,13.017,13.07,226931,0
2016-12-29,13.093,13.102,13.017,13.078,161415,0
2016-12-30,13.145,13.172,13.026,13.078,332380,0
2017-01-03,13.102,13.139,13.009,13.078,451746,0
2017-01-04,13.102,13.145,13.078,13.097,378215,0
2017-01-05,13.139,13.145,13.07,13.111,301019,0
2017-01-06,13.145,13.185,13.086,13.181,437961,0
2017-01-09,13.19,13.214,13.145,13.145,492695,0
2017-01-10,13.19,13.203,13.111,13.154,464563,0
2017-01-11,13.307,13.307,13.132,13.165,573179,0
2017-01-12,13.218,13.218,13.104,13.14,508460,0
2017-01-13,13.122,13.175,13.122,13.122,281124,0
2017-01-17,13.132,13.147,13.052,13.078,355334,0
2017-01-18,13.113,13.132,13.078,13.095,121695,0
2017-01-19,13.183,13.183,13.095,13.122,167396,0
2017-01-20,13.122,13.175,13.095,13.136,164392,0
2017-01-23,13.193,13.193,13.087,13.156,309531,0
2017-01-24,13.183,13.193,13.14,13.183,146556,0
2017-01-25,13.218,13.231,13.183,13.193,213250,0
2017-01-26,13.236,13.258,13.183,13.208,300908,0
2017-01-27,13.201,13.254,13.201,13.254,126657,0
2017-01-30,13.218,13.254,13.175,13.193,346912,0
2017-01-31,13.269,13.298,13.175,13.218,288366,0
2017-02-01,13.254,13.263,13.218,13.263,308068,0
2017-02-02,13.263,13.263,13.218,13.263,210491,0
2017-02-03,13.307,13.34,13.263,13.34,160719,0
2017-02-06,13.368,13.514,13.32,13.514,714636,0
2017-02-07,13.507,13.604,13.263,13.42,603745,0
2017-02-08,13.392,13.552,13.245,13.445,524891,0
2017-02-09,13.481,13.568,13.453,13.561,379388,0
2017-02-10,13.594,13.612,13.507,13.561,550717,0
2017-02-13,13.641,13.659,13.516,13.626,461928,0
2017-02-14,13.626,13.721,13.588,13.678,210800,0
2017-02-15,13.678,13.762,13.634,13.731,300389,0
2017-02-16,13.759,13.759,13.687,13.721,174250,0
2017-02-17,13.687,13.74,13.687,13.74,179904,0
2017-02-21,13.766,13.846,13.703,13.759,442180,0
2017-02-22,13.811,13.821,13.759,13.811,241764,0
2017-02-23,13.864,13.883,13.817,13.828,168223,0
2017-02-24,13.864,13.864,13.731,13.828,158494,0
2017-02-27,13.855,13.909,13.844,13.883,150788,0
2017-02-28,13.909,13.935,13.901,13.935,171337,0
2017-03-01,13.952,14.21,13.952,14.106,671095,0
2017-03-02,14.106,14.263,14.106,14.21,469335,0
2017-03-03,14.175,14.425,14.175,14.263,873578,0
2017-03-06,14.255,14.396,14.106,14.363,690339,0
2017-03-07,14.304,14.497,14.304,14.487,324923,0
2017-03-08,14.567,14.575,14.449,14.477,562510,0
2017-03-09,14.459,14.488,14.317,14.317,528997,0
2017-03-10,14.334,14.477,14.334,14.449,489152,0
2017-03-13,14.444,14.499,14.38,14.461,303309,0
2017-03-14,14.417,14.461,14.219,14.417,329954,0
2017-03-15,14.417,14.543,14.335,14.452,329886,0
2017-03-16,14.461,14.522,14.364,14.389,283081,0
2017-03-17,14.427,14.436,14.292,14.436,137827,0
2017-03-20,14.471,14.471,14.417,14.471,145236,0
2017-03-21,14.49,14.49,14.355,14.389,186279,0
2017-03-22,14.389,14.389,14.229,14.355,378159,0
2017-03-23,14.335,14.436,14.301,14.355,287756,0
2017-03-24,14.355,14.436,14.355,14.408,166065,0
2017-03-27,14.38,14.427,14.335,14.427,167716,0
2017-03-28,14.408,14.461,14.355,14.427,225138,0
2017-03-29,14.417,14.499,14.417,14.471,231537,0
2017-03-30,14.471,14.499,14.427,14.499,200693,0
2017-03-31,14.515,14.597,14.499,14.587,296177,0
2017-04-03,14.651,14.693,14.606,14.633,328975,0
2017-04-04,14.679,14.714,14.633,14.714,314133,0
2017-04-05,14.742,14.759,14.696,14.696,354068,0
2017-04-06,14.706,14.785,14.706,14.785,357399,0
2017-04-07,14.742,14.805,14.742,14.805,347710,0
2017-04-10,14.832,14.848,14.805,14.848,688029,0
2017-04-11,14.834,14.944,14.779,14.944,406882,0
2017-04-12,14.952,15.035,14.834,14.861,245028,0
2017-04-13,14.851,14.851,14.723,14.723,333483,0
2017-04-17,14.77,14.834,14.689,14.77,300343,0
2017-04-18,14.77,14.925,14.76,14.88,230531,0
2017-04-19,14.898,14.952,14.88,14.935,159897,0
2017-04-20,14.971,14.989,14.925,14.961,215764,0
2017-04-21,14.971,14.999,14.95,14.999,150984,0
2017-04-24,15.017,15.081,14.999,15.035,297626,0
2017-04-25,15.053,15.099,15.045,15.045,222782,0
2017-04-26,15.173,15.173,15.035,15.081,262978,0
2017-04-27,15.117,15.136,15.045,15.117,178586,0
2017-04-28,15.144,15.264,15.136,15.247,387546,0
2017-05-01,15.254,15.391,15.247,15.365,601397,0
2017-05-02,15.383,15.502,15.383,15.447,445848,0
2017-05-03,15.502,15.511,15.136,15.365,636615,0
2017-05-04,15.439,15.439,15.182,15.217,481669,0
2017-05-05,15.327,15.327,15.17,15.291,578803,0
2017-05-08,15.301,15.493,15.301,15.455,404354,0
2017-05-09,15.502,15.537,15.383,15.483,460775,0
2017-05-10,15.537,15.537,15.409,15.52,546121,0
2017-05-11,15.522,15.596,15.357,15.54,516797,0
2017-05-12,15.485,15.605,15.375,15.43,424725,0
2017-05-15,15.457,15.513,15.43,15.495,176245,0
2017-05-16,15.513,15.513,15.439,15.448,167439,0
2017-05-17,15.41,15.43,15.16,15.245,720422,0
2017-05-18,15.206,15.375,15.18,15.31,293358,0
2017-05-19,15.401,15.439,15.319,15.392,317413,0
2017-05-22,15.43,15.48,15.42,15.448,123239,0
2017-05-23,15.448,15.54,15.448,15.513,126170,0
2017-05-24,15.531,15.57,15.466,15.56,166600,0
2017-05-25,15.56,15.67,15.504,15.54,215825,0
2017-05-26,15.605,15.605,15.531,15.588,169076,0
2017-05-30,15.625,15.625,15.56,15.625,177030,0
2017-05-31,15.643,15.718,15.531,15.653,283314,0
2017-06-01,15.708,15.708,15.661,15.708,206594,0
2017-06-02,15.718,15.718,15.596,15.708,215400,0
2017-06-05,15.708,15.791,15.67,15.778,299971,0
2017-06-06,15.773,15.847,15.718,15.828,310719,0
2017-06-07,15.828,15.883,15.81,15.883,175542,0
2017-06-08,15.883,15.922,15.862,15.874,159862,0
2017-06-09,15.903,15.958,15.857,15.948,331824,0
2017-06-12,15.763,15.763,14.52,14.891,2331308,0
2017-06-13,15.017,15.195,14.583,14.649,1144629,0
2017-06-14,14.649,14.772,14.141,14.254,1474978,0
2017-06-15,14.171,14.244,13.812,14.029,895592,0
2017-06-16,14.029,14.029,13.576,13.784,1931446,0
2017-06-19,13.774,13.972,13.625,13.634,687723,0
2017-06-20,13.69,13.84,13.69,13.727,573788,0
2017-06-21,13.831,14.263,13.765,14.029,921288,0
2017-06-22,14.029,14.293,14.014,14.178,381422,0
2017-06-23,14.244,14.32,14.171,14.197,352268,0
2017-06-26,14.31,14.376,14.217,14.244,401993,0
2017-06-27,14.349,14.527,14.349,14.385,304129,0
2017-06-28,14.48,14.668,14.451,14.622,268779,0
2017-06-29,14.724,14.8,14.556,14.696,421948,0
2017-06-30,14.838,14.942,14.754,14.942,545446,0
2017-07-03,15.054,15.147,14.988,15.082,346611,0
2017-07-05,15.082,15.186,14.988,15.177,361466,0
2017-07-06,15.261,15.279,15.195,15.223,223436,0
2017-07-07,15.289,15.299,15.147,15.213,352920,0
2017-07-10,14.922,15.468,14.612,15.243,1148433,0
2017-07-11,15.204,15.609,15.139,15.487,1258733,0
2017-07-12,15.554,15.629,15.058,15.172,1004270,0
2017-07-13,14.58,14.78,14.189,14.428,1288864,0
2017-07-14,14.409,14.8,14.37,14.78,440922,0
2017-07-17,14.78,14.79,14.38,14.38,683233,0
2017-07-18,14.399,14.399,14.171,14.275,656976,0
2017-07-19,14.275,14.304,13.826,14.017,959020,0
2017-07-20,13.931,14.275,13.903,14.122,330997,0
2017-07-21,14.141,14.243,13.95,14.084,247226,0
2017-07-24,14.208,14.237,14.055,14.218,289159,0
2017-07-25,14.141,14.256,14.132,14.151,269572,0
2017-07-26,14.161,14.218,14.161,14.218,148154,0
2017-07-27,14.189,14.466,14.122,14.151,344423,0
2017-07-28,14.122,14.217,14.084,14.171,119279,0
2017-07-31,14.198,14.294,14.122,14.141,291824,0
2017-08-01,14.218,14.237,14.151,14.228,173405,0
2017-08-02,14.237,14.342,14.179,14.179,255506,0
2017-08-03,14.171,14.238,13.931,14.003,406545,0
2017-08-04,14.112,14.141,14.008,14.084,194478,0
2017-08-07,14.122,14.122,13.95,14.055,195692,0
2017-08-08,14.027,14.141,14.027,14.112,168896,0
2017-08-09,14.112,14.161,14.037,14.104,304887,0
2017-08-10,14.112,14.112,13.788,13.846,568670,0
2017-08-11,13.798,13.931,13.76,13.903,160114,0
2017-08-14,13.931,14.094,13.893,13.936,419084,0
2017-08-15,14.122,14.122,13.941,13.96,424950,0
2017-08-16,13.902,14.057,13.834,13.96,521394,0
2017-08-17,13.912,13.979,13.863,13.883,176346,0
2017-08-18,13.824,13.912,13.815,13.824,180627,0
2017-08-21,13.834,13.863,13.669,13.708,384152,0
2017-08-22,13.708,13.814,13.679,13.727,264011,0
2017-08-23,13.727,13.747,13.591,13.621,381585,0
2017-08-24,13.64,13.659,13.553,13.553,354970,0
2017-08-25,13.621,13.621,13.475,13.553,427447,0
2017-08-28,13.543,14.009,13.543,13.96,474803,0
2017-08-29,13.921,14.096,13.853,13.921,399860,0
2017-08-30,13.95,13.96,13.824,13.834,242795,0
2017-08-31,13.892,13.931,13.727,13.727,630794,0
2017-09-01,13.766,13.805,13.718,13.737,714937,0
2017-09-05,13.795,13.941,13.718,13.853,634846,0
2017-09-06,13.95,14.144,13.912,14.134,527472,0
2017-09-07,14.193,14.348,14.174,14.338,448723,0
2017-09-08,14.396,14.454,14.348,14.406,631433,0
2017-09-11,14.445,14.542,14.435,14.522,489340,0
2017-09-12,14.57,14.61,14.406,14.464,421711,0
2017-09-13,14.358,14.532,14.28,14.29,425249,0
2017-09-14,14.29,14.354,14.093,14.191,485293,0
2017-09-15,14.191,14.28,14.132,14.191,248577,0
2017-09-18,14.211,14.339,14.191,14.3,226108,0
2017-09-19,14.339,14.428,14.309,14.388,200235,0
2017-09-20,14.369,14.565,14.359,14.457,254568,0
2017-09-21,14.447,14.516,14.428,14.428,126707,0
2017-09-22,14.378,14.477,14.28,14.467,209769,0
2017-09-25,14.487,14.536,14.457,14.526,187147,0
2017-09-26,14.536,14.615,14.526,14.585,174183,0
2017-09-27,14.605,14.605,14.478,14.595,171051,0
2017-09-28,14.536,14.625,14.526,14.575,178831,0
2017-09-29,14.625,14.625,14.546,14.585,238884,0
2017-10-02,14.644,14.654,14.604,14.629,217852,0
2017-10-03,14.674,14.753,14.634,14.713,250635,0
2017-10-04,14.743,14.822,14.723,14.822,275838,0
2017-10-05,14.822,14.871,14.793,14.861,283747,0
2017-10-06,14.841,14.871,14.812,14.851,272026,0
2017-10-09,14.871,14.913,14.851,14.89,305292,0
2017-10-10,14.93,14.959,14.813,14.93,335815,0
2017-10-11,14.92,14.969,14.89,14.92,312734,0
2017-10-12,14.9,14.99,14.9,14.98,252389,0
2017-10-13,14.95,15.01,14.93,14.95,171229,0
2017-10-16,14.93,15,14.9201,14.95,181115,0
2017-10-17,15,15,14.94,14.9608,198998,0
2017-10-18,14.94,15.05,14.92,14.935,187639,0
2017-10-19,14.92,14.932,14.83,14.8799,249858,0
2017-10-20,14.91,14.96,14.89,14.91,127811,0
2017-10-23,14.94,14.989,14.91,14.95,167838,0
2017-10-24,14.934,14.95,14.9,14.95,127063,0
2017-10-25,14.92,14.9678,14.6235,14.81,522079,0
2017-10-26,14.82,14.87,14.63,14.725,318800,0
2017-10-27,14.81,14.88,14.71,14.88,175140,0
2017-10-30,14.9,14.91,14.82,14.88,228671,0
2017-10-31,14.93,14.96,14.8822,14.94,147490,0
2017-11-01,15,15.05,14.99,15.02,233455,0
2017-11-02,15.04,15.05,15,15,218709,0
2017-11-03,15,15.0997,14.996,15.03,212845,0
2017-11-06,15.05,15.09,14.98,15.0744,246436,0
2017-11-07,15.08,15.1,15.05,15.08,213947,0
2017-11-08,15.1,15.13,15.05,15.11,172597,0
2017-11-09,15.1,15.1,14.97,15.05,334035,0
2017-11-10,15.05,15.11,15.03,15.11,233644,0
