Date,Open,High,Low,Close,Volume,OpenInt
2005-07-21,7.749,7.749,7.749,7.749,0,0
2005-07-22,7.749,8.2201,7.4391,8.2201,12327538,0
2005-07-25,8.2859,8.5763,8.1361,8.3994,1457079,0
2005-07-26,8.3442,8.7903,8.3442,8.7858,948957,0
2005-07-27,8.7903,9.2097,8.7019,8.9997,1766734,0
2005-07-28,8.9958,8.9958,8.4945,8.8115,302625,0
2005-07-29,8.8115,8.8115,8.4114,8.7152,278961,0
2005-08-01,8.6431,8.7903,8.5238,8.6431,109006,0
2005-08-02,8.6431,8.7903,8.5238,8.7019,339238,0
2005-08-03,8.6431,8.8115,8.2792,8.4945,427441,0
2005-08-04,8.2723,8.7316,8.1076,8.6666,665526,0
2005-08-05,8.6431,8.7019,8.4882,8.5834,256076,0
2005-08-08,8.3994,8.7565,8.3994,8.7565,336528,0
2005-08-09,8.6369,8.674,8.4333,8.6369,279226,0
2005-08-10,8.4651,8.6975,8.4578,8.6431,224063,0
2005-08-11,8.7019,8.7019,8.4167,8.4882,197291,0
2005-08-12,8.3994,8.6315,8.3994,8.6315,106036,0
2005-08-15,8.6431,8.6431,8.4404,8.5719,76070,0
2005-08-16,8.4534,8.7019,8.4333,8.6431,160075,0
2005-08-17,8.6666,8.6666,8.3994,8.6251,142729,0
2005-08-18,8.4882,8.6251,8.3994,8.6135,107391,0
2005-08-19,8.4236,8.6072,8.2723,8.3643,283691,0
2005-08-22,8.2201,8.3582,7.9465,8.0707,753400,0
2005-08-23,7.9873,8.292,7.9873,8.197,348917,0
2005-08-24,8.161,8.4945,8.161,8.3442,441000,0
2005-08-25,8.2859,8.3695,8.2252,8.3442,244193,0
2005-08-26,8.3739,8.3739,8.1304,8.3164,188935,0
2005-08-29,8.047,8.4167,8.0412,8.3101,277043,0
2005-08-30,8.3101,8.3101,8.0763,8.197,320188,0
2005-08-31,8.149,8.5291,8.0763,8.2252,274791,0
2005-09-01,8.0763,8.4333,8.0763,8.292,366598,0
2005-09-02,8.203,8.3442,8.0763,8.2081,202259,0
2005-09-06,8.0763,8.4053,8.0763,8.2252,330393,0
2005-09-07,8.3101,8.3164,8.0832,8.0832,274130,0
2005-09-08,8.0655,8.3582,7.8327,7.9522,405109,0
2005-09-09,8.1076,8.1833,7.981,8.155,499326,0
2005-09-12,8.0763,8.3164,8.0058,8.0529,565382,0
2005-09-13,8.047,8.1773,7.9873,8.0942,400755,0
2005-09-14,8.0942,8.1076,7.994,8.0285,284676,0
2005-09-15,8.0763,8.1007,7.981,8.0529,276254,0
2005-09-16,8.0117,8.203,7.994,8.0529,217413,0
2005-09-19,7.9873,8.1901,7.9873,8.1135,224810,0
2005-09-20,8.1668,8.2792,8.0169,8.1244,149290,0
2005-09-21,8.047,8.1076,7.9638,8.0117,131061,0
2005-09-22,7.9998,8.1007,7.8383,7.8672,594871,0
2005-09-23,7.9873,7.9873,7.8196,7.8672,262534,0
2005-09-26,7.8147,8.2252,7.8147,7.994,287605,0
2005-09-27,8.0117,8.2141,7.958,8.1304,226784,0
2005-09-28,8.0412,8.262,7.9638,8.2081,328682,0
2005-09-29,8.203,8.262,8.1076,8.2312,295322,0
2005-09-30,8.2552,8.3442,8.0763,8.1076,1645116,0
2005-10-03,8.1668,8.4404,8.1361,8.3216,310677,0
2005-10-04,8.3389,8.4651,8.2792,8.4281,304411,0
2005-10-05,8.4712,8.7903,8.3512,8.4114,2608977,0
2005-10-06,8.4333,8.5719,8.3164,8.3809,209314,0
2005-10-07,8.4053,8.4167,8.3031,8.3582,184483,0
2005-10-10,8.4053,8.4053,8.292,8.3216,327792,0
2005-10-11,8.4167,8.4167,8.2312,8.3267,477933,0
2005-10-12,8.1668,8.1668,7.8036,7.8672,218918,0
2005-10-13,7.9274,7.9873,7.6888,7.7433,238043,0
2005-10-14,7.6888,7.9159,7.6888,7.8573,84079,0
2005-10-17,7.8327,7.8987,7.749,7.8507,159101,0
2005-10-18,7.8085,7.8739,7.6297,7.6658,207110,0
2005-10-19,7.6001,7.7612,7.165,7.6057,443413,0
2005-10-20,7.5282,7.6658,7.4693,7.6116,160873,0
2005-10-21,7.6473,7.7612,7.4506,7.6658,204457,0
2005-10-24,7.7009,7.7785,7.594,7.7785,114980,0
2005-10-25,7.749,7.8383,7.6952,7.8085,152759,0
2005-10-26,7.7785,7.8861,7.7371,7.8573,102099,0
2005-10-27,7.749,7.8803,7.749,7.7612,156122,0
2005-10-28,7.8861,7.9044,7.6417,7.7612,190750,0
2005-10-31,7.8262,7.9044,7.6001,7.9044,161561,0
2005-11-01,7.981,7.994,7.6888,7.8196,163599,0
2005-11-02,7.845,7.8987,7.749,7.8672,148179,0
2005-11-03,7.9274,7.9465,7.7612,7.8383,161111,0
2005-11-04,7.892,7.892,7.5644,7.6297,482329,0
2005-11-07,7.5699,7.6593,7.2306,7.2722,1084883,0
2005-11-08,7.2722,7.3083,6.9206,7.147,471654,0
2005-11-09,7.2959,7.6297,7.1171,7.2243,472463,0
2005-11-10,7.284,7.4506,7.2423,7.3854,583191,0
2005-11-11,7.5045,7.7669,7.3914,7.7134,319159,0
2005-11-14,7.749,7.7612,7.5644,7.6832,258468,0
2005-11-15,7.7728,7.7849,7.6057,7.6721,395126,0
2005-11-16,7.7191,7.7849,7.5644,7.6777,203156,0
2005-11-17,7.8987,7.8987,7.6116,7.7905,262461,0
2005-11-18,7.8672,7.8672,7.6361,7.7371,350661,0
2005-11-21,7.8507,7.8507,7.6777,7.749,210132,0
2005-11-22,7.749,7.8262,7.6952,7.8085,429307,0
2005-11-23,7.8327,7.8327,7.7303,7.8036,109749,0
2005-11-25,7.8803,7.8803,7.7009,7.7557,70628,0
2005-11-28,7.8085,7.8739,7.6536,7.6952,345405,0
2005-11-29,7.6361,7.7905,7.6361,7.7072,345589,0
2005-11-30,7.7971,7.8383,7.7371,7.7669,298679,0
2005-12-01,7.845,7.845,7.7433,7.7971,232844,0
2005-12-02,7.8861,7.8861,7.6888,7.7134,108430,0
2005-12-05,7.7971,7.7971,7.6417,7.7303,116937,0
2005-12-06,7.7971,7.7971,7.6361,7.7009,86010,0
2005-12-07,7.6593,7.7303,7.6297,7.7134,120183,0
2005-12-08,7.7905,7.7905,7.6473,7.7371,508544,0
2005-12-09,7.7433,7.7728,7.6888,7.7134,81276,0
2005-12-12,7.7905,7.7905,7.6888,7.749,94865,0
2005-12-13,7.7971,7.7971,7.6593,7.749,419893,0
2005-12-14,7.7971,7.7971,7.6001,7.749,100632,0
2005-12-15,7.6888,7.7612,7.6057,7.7255,110220,0
2005-12-16,7.8085,7.8085,7.6536,7.7072,449966,0
2005-12-19,7.749,7.749,7.6473,7.6721,57880,0
2005-12-20,7.6658,7.749,7.6417,7.6777,135374,0
2005-12-21,7.7134,7.749,7.6777,7.7433,129737,0
2005-12-22,7.5886,7.749,7.5886,7.7303,83625,0
2005-12-23,7.749,7.749,7.6832,7.7371,211528,0
2005-12-27,7.749,7.749,7.7134,7.7134,95437,0
2005-12-28,7.7785,7.7785,7.6297,7.6952,84517,0
2005-12-29,7.749,7.7669,7.6777,7.6777,122167,0
2005-12-30,7.6297,7.7557,7.559,7.7433,193298,0
2006-01-03,7.7072,7.7785,7.6777,7.749,1045930,0
2006-01-04,7.7728,7.7849,7.7134,7.749,229528,0
2006-01-05,7.749,7.7728,7.6777,7.6952,242841,0
2006-01-06,7.749,7.749,7.6593,7.6888,203011,0
2006-01-09,7.8147,7.8507,7.6593,7.7134,333527,0
2006-01-10,7.7134,7.749,7.6888,7.7072,423509,0
2006-01-11,7.6777,7.6777,7.3976,7.4269,369423,0
2006-01-12,7.5282,7.6241,7.4506,7.5761,345786,0
2006-01-13,7.6658,7.6658,7.5699,7.6417,287661,0
2006-01-17,7.7072,7.7134,7.5227,7.6177,293919,0
2006-01-18,7.5401,7.7134,7.5401,7.6297,432818,0
2006-01-19,7.6593,7.7134,7.594,7.6721,1324534,0
2006-01-20,7.6417,7.7557,7.6417,7.7371,1287488,0
2006-01-23,7.7371,7.749,7.6593,7.6777,570099,0
2006-01-24,7.7072,7.7191,7.5699,7.6361,386595,0
2006-01-25,7.6832,7.6888,7.6116,7.6473,395677,0
2006-01-26,7.7009,7.7009,7.6417,7.6593,352661,0
2006-01-27,7.6297,7.7072,7.6297,7.6417,539728,0
2006-01-30,7.6832,7.6832,7.6177,7.6241,300288,0
2006-01-31,7.6417,7.6417,7.5108,7.5527,249550,0
2006-02-01,7.5108,7.6832,7.5108,7.6593,338795,0
2006-02-02,7.6888,7.749,7.6593,7.749,344564,0
2006-02-03,7.6952,7.749,7.6001,7.7072,704277,0
2006-02-06,7.7905,7.8623,7.7191,7.749,477017,0
2006-02-07,7.8147,7.9109,7.749,7.9044,479514,0
2006-02-08,7.9274,8.1361,7.9044,8.1184,396713,0
2006-02-09,8.1668,8.3267,8.1304,8.2252,401685,0
2006-02-10,8.262,8.4945,8.1901,8.4053,426428,0
2006-02-13,8.4404,8.5541,8.4236,8.4945,589640,0
2006-02-14,8.4945,8.5238,8.3643,8.4167,452287,0
2006-02-15,8.4167,8.4167,8.2552,8.3164,361842,0
2006-02-16,8.3739,8.3739,8.2971,8.3442,254892,0
2006-02-17,8.386,8.4053,8.2252,8.2678,312541,0
2006-02-21,8.3164,8.3739,8.2792,8.3164,481942,0
2006-02-22,8.3643,8.4053,8.3101,8.386,279577,0
2006-02-23,8.4053,8.5541,8.3643,8.3922,241813,0
2006-02-24,8.4534,8.4945,8.4053,8.4945,224575,0
2006-02-27,8.5834,8.7638,8.4651,8.738,260737,0
2006-02-28,8.7083,8.7858,8.4167,8.4882,241226,0
2006-03-01,8.5238,8.8517,8.4882,8.8179,813952,0
2006-03-02,8.8225,8.9411,8.6188,8.7903,375267,0
2006-03-03,8.8042,8.929,8.7019,8.7019,136309,0
2006-03-06,8.7271,8.7711,8.5834,8.7019,140647,0
2006-03-07,8.7083,8.887,8.6025,8.8326,188801,0
2006-03-08,8.7903,9.0309,8.4997,8.8628,369273,0
2006-03-09,8.8824,8.8824,8.6135,8.6604,114384,0
2006-03-10,8.6839,8.9056,8.5541,8.7794,89371,0
2006-03-13,8.8703,8.9958,8.7316,8.7638,84690,0
2006-03-14,8.7316,8.9103,8.5541,8.8768,140787,0
2006-03-15,8.5541,9.1122,8.2859,9.1075,497560,0
2006-03-16,9.1018,9.1018,8.6795,8.8824,232322,0
2006-03-17,8.9103,9.0895,8.8445,8.9056,425040,0
2006-03-20,8.9345,9.0185,8.8042,8.8581,160848,0
2006-03-21,8.8768,8.8768,8.6072,8.7083,296250,0
2006-03-22,8.6666,8.7271,8.5613,8.6975,338516,0
2006-03-23,8.6975,8.9056,8.6188,8.8768,167074,0
2006-03-24,8.8225,9.2329,8.738,9.1896,364966,0
2006-03-27,9.2175,9.2175,8.6251,8.9411,188695,0
2006-03-28,8.9588,9.3298,8.9588,9.276,345994,0
2006-03-29,9.3107,9.735,9.1502,9.687,562261,0
2006-03-30,9.708,9.708,9.4288,9.615,181780,0
2006-03-31,9.638,9.728,9.539,9.7,255263,0
2006-04-03,9.703,10.038,9.597,9.655,305325,0
2006-04-04,9.655,9.878,9.655,9.687,234071,0
2006-04-05,9.716,9.986,9.638,9.752,241970,0
2006-04-06,9.722,9.83,9.687,9.775,141527,0
2006-04-07,9.764,9.836,9.655,9.669,184247,0
2006-04-10,9.693,9.788,9.628,9.634,279414,0
2006-04-11,9.597,9.597,9.2492,9.2982,320985,0
2006-04-12,9.2818,9.3582,9.1569,9.2329,166981,0
2006-04-13,9.2097,9.3582,9.132,9.1377,108067,0
2006-04-17,9.1377,9.1377,8.9764,9.0309,149579,0
2006-04-18,9.0715,9.2175,8.9727,9.1569,170411,0
2006-04-19,9.2396,9.2982,9.1502,9.2568,117358,0
2006-04-20,9.1675,9.505,9.1675,9.4651,150484,0
2006-04-21,9.4357,9.4975,9.132,9.1742,80411,0
2006-04-24,9.1896,9.2934,8.7968,9.2097,149993,0
2006-04-25,9.2396,9.2694,8.887,8.9345,153646,0
2006-04-26,8.9345,9.2694,8.929,9.179,124202,0
2006-04-27,9.1848,9.2982,8.9103,9.1848,68083,0
2006-04-28,9.1569,9.2568,8.9997,9.0602,106404,0
2006-05-01,9.0971,9.1377,8.8628,8.8628,84305,0
2006-05-02,8.8936,9.1274,8.7903,9.1075,161867,0
2006-05-03,9.0791,9.1197,8.8042,8.8115,130368,0
2006-05-04,8.7903,9.0185,8.7903,8.929,148835,0
2006-05-05,8.9531,9.1742,8.9103,9.0602,131587,0
2006-05-08,9.0602,9.0602,8.8517,9.0072,43470,0
2006-05-09,8.9997,9.1627,8.8445,8.9475,56554,0
2006-05-10,9.0602,9.0602,8.6431,9.0185,118245,0
2006-05-11,9.0185,9.3945,8.887,9.276,144807,0
2006-05-12,9.2434,9.4181,9.0895,9.2021,117617,0
2006-05-15,9.1502,9.1569,8.9345,9.0857,344179,0
2006-05-16,9.1075,9.1377,8.9764,8.9883,157228,0
2006-05-17,8.9588,8.9588,8.8517,8.9178,357099,0
2006-05-18,8.9411,8.9958,8.8936,8.9178,295603,0
2006-05-19,8.9531,9.2396,8.7903,9.2097,208403,0
2006-05-22,9.1627,9.3877,8.8991,9.2982,194376,0
2006-05-23,9.3877,9.4906,8.7858,8.8225,259872,0
2006-05-24,8.8326,9.0072,8.7903,8.9242,142568,0
2006-05-25,9.0185,9.1502,8.8179,8.9242,116426,0
2006-05-26,8.9652,9.1742,8.9056,9.1675,140784,0
2006-05-30,9.1377,9.276,9.0185,9.2568,302554,0
2006-05-31,9.2434,9.878,9.0545,9.764,608334,0
2006-06-01,9.836,9.836,9.586,9.8,412945,0
2006-06-02,9.847,9.847,9.675,9.783,179326,0
2006-06-05,9.783,9.783,9.7,9.716,215723,0
2006-06-06,9.716,9.905,9.687,9.83,267749,0
2006-06-07,9.816,10.026,9.741,9.896,335762,0
2006-06-08,9.865,10.08,9.628,10.026,239237,0
2006-06-09,10.092,10.131,9.878,9.905,137566,0
2006-06-12,9.948,10.02,9.2097,9.4239,267143,0
2006-06-13,9.4239,9.65,9.276,9.4181,203497,0
2006-06-14,9.3582,9.539,9.2694,9.4014,103406,0
2006-06-15,9.473,9.615,9.3219,9.4534,125541,0
2006-06-16,9.4181,9.525,9.3827,9.525,423072,0
2006-06-19,9.533,9.549,9.3357,9.3582,140183,0
2006-06-20,9.4063,9.4651,9.2694,9.3357,169071,0
2006-06-21,9.3877,9.4847,9.2396,9.4181,119162,0
2006-06-22,9.4122,9.4288,9.2242,9.2636,200656,0
2006-06-23,9.2818,9.2818,9.1434,9.1627,155025,0
2006-06-26,9.1896,9.513,9.1896,9.4357,228563,0
2006-06-27,9.473,9.847,9.473,9.783,130687,0
2006-06-28,9.83,9.978,9.609,9.634,130188,0
2006-06-29,9.693,9.959,9.693,9.953,236908,0
2006-06-30,9.991,10.038,9.788,9.911,2044986,0
2006-07-03,9.953,9.953,9.847,9.911,143257,0
2006-07-05,9.847,9.896,9.745,9.793,162943,0
2006-07-06,9.839,9.931,9.793,9.836,131472,0
2006-07-07,9.806,9.871,9.735,9.752,123037,0
2006-07-10,9.811,9.953,9.693,9.816,166478,0
2006-07-11,9.806,9.836,9.549,9.745,183602,0
2006-07-12,9.752,9.783,9.2329,9.2876,177069,0
2006-07-13,9.2175,9.2982,8.9883,9.0129,234085,0
2006-07-14,8.9883,9.2396,8.9817,9.0895,303375,0
2006-07-17,9.1434,9.1848,8.7491,9.1434,282288,0
2006-07-18,9.2242,9.693,9.2242,9.597,302585,0
2006-07-19,9.586,9.896,9.539,9.896,317392,0
2006-07-20,9.931,9.991,9.621,9.645,180146,0
2006-07-21,9.597,9.597,9.3582,9.4181,194721,0
2006-07-24,9.519,9.745,9.4239,9.502,175612,0
2006-07-25,9.2097,9.788,9.2097,9.775,291920,0
2006-07-26,9.854,10.044,9.675,9.978,233938,0
2006-07-27,10.073,10.073,9.693,9.716,167171,0
2006-07-28,9.8,10.044,9.757,9.995,175550,0
2006-07-31,10.014,10.044,9.905,10.001,261579,0
2006-08-01,10.105,10.105,9.549,9.573,310067,0
2006-08-02,9.638,10.033,9.602,9.793,200432,0
2006-08-03,9.68,9.793,9.655,9.716,132960,0
2006-08-04,9.823,10.066,9.687,9.752,141279,0
2006-08-07,9.8,9.967,9.722,9.728,108854,0
2006-08-08,9.823,9.854,9.533,9.539,318672,0
2006-08-09,9.953,9.953,9.543,9.561,259254,0
2006-08-10,9.609,9.865,9.586,9.793,275560,0
2006-08-11,9.847,9.931,9.764,9.823,241183,0
2006-08-14,9.931,10.08,9.905,9.973,424155,0
2006-08-15,10.131,10.131,9.847,9.986,401201,0
2006-08-16,10.066,10.073,9.793,9.839,206113,0
2006-08-17,9.8,9.931,9.775,9.847,223770,0
2006-08-18,9.896,9.896,9.628,9.806,211687,0
2006-08-21,9.836,9.836,9.693,9.752,173325,0
2006-08-22,9.811,9.953,9.693,9.948,262397,0
2006-08-23,9.902,10.073,9.793,9.811,185693,0
2006-08-24,9.859,10.007,9.811,9.978,357505,0
2006-08-25,9.937,10.08,9.937,9.978,126751,0
2006-08-28,9.986,10.08,9.836,10.066,98925,0
2006-08-29,10.066,10.312,10.007,10.241,269364,0
2006-08-30,10.348,10.401,10.08,10.187,516876,0
2006-08-31,10.233,10.283,10.194,10.221,659028,0
2006-09-01,10.283,10.295,10.131,10.131,147204,0
2006-09-05,10.268,10.312,10.169,10.199,646256,0
2006-09-06,10.164,10.221,10.153,10.159,259378,0
2006-09-07,10.131,10.221,10.11,10.194,220074,0
2006-09-08,10.233,10.426,10.221,10.386,394828,0
2006-09-11,10.386,10.737,10.307,10.694,385429,0
2006-09-12,10.689,11.236,10.558,11.169,733851,0
2006-09-13,11.208,11.541,11.043,11.504,647408,0
2006-09-14,11.547,11.559,11.29,11.327,351927,0
2006-09-15,11.415,11.427,11.148,11.266,472063,0
2006-09-18,11.278,11.313,11.111,11.307,400672,0
2006-09-19,11.355,11.451,11.255,11.313,360748,0
2006-09-20,11.344,11.653,11.344,11.427,334817,0
2006-09-21,11.403,11.595,11.272,11.29,204162,0
2006-09-22,11.295,11.332,11.128,11.176,194604,0
2006-09-25,11.266,11.319,11.057,11.071,250478,0
2006-09-26,11.087,11.241,11.081,11.134,489776,0
2006-09-27,11.141,11.397,11.134,11.255,278773,0
2006-09-28,11.301,11.327,11.128,11.236,264319,0
2006-09-29,11.272,11.456,11.148,11.156,340339,0
2006-10-02,11.236,11.403,11.208,11.327,189038,0
2006-10-03,11.284,11.327,11.081,11.236,225153,0
2006-10-04,11.284,11.433,11.218,11.415,262352,0
2006-10-05,11.475,11.76,11.415,11.493,233031,0
2006-10-06,11.528,11.624,11.337,11.559,182319,0
2006-10-09,11.581,11.587,11.355,11.481,293407,0
2006-10-10,11.456,11.712,11.386,11.7,266419,0
2006-10-11,11.624,11.641,11.087,11.218,244144,0
2006-10-12,11.229,11.337,11.208,11.327,187854,0
2006-10-13,11.295,11.445,11.29,11.439,203232,0
2006-10-16,11.463,11.475,11.332,11.397,174625,0
2006-10-17,11.208,11.366,11.176,11.295,121041,0
2006-10-18,11.236,11.35,11.111,11.128,148797,0
2006-10-19,11.148,11.313,11.148,11.229,141217,0
2006-10-20,11.29,11.29,11.028,11.134,114212,0
2006-10-23,11.033,11.188,11.028,11.075,120729,0
2006-10-24,11.028,11.188,10.98,10.98,121173,0
2006-10-25,11.033,11.301,10.922,11.057,212779,0
2006-10-26,11.099,11.35,11.043,11.327,233618,0
2006-10-27,11.337,11.421,11.099,11.122,128748,0
2006-10-30,11.128,11.26,11.057,11.182,163303,0
2006-10-31,11.229,11.29,10.968,10.968,135048,0
2006-11-01,11.038,11.081,10.807,10.848,153987,0
2006-11-02,10.795,10.819,9.902,10.682,496129,0
2006-11-03,10.729,10.926,10.689,10.843,152119,0
2006-11-06,10.861,11.051,10.861,10.98,83062,0
2006-11-07,11.057,11.295,11.051,11.071,108833,0
2006-11-08,11.028,11.355,10.397,10.711,413160,0
2006-11-09,10.729,11.057,10.729,11.051,196828,0
2006-11-10,11.057,11.163,10.974,11.033,100273,0
2006-11-13,10.991,10.991,10.729,10.77,264605,0
2006-11-14,10.742,10.95,10.729,10.922,145606,0
2006-11-15,11.018,11.018,10.711,10.879,179380,0
2006-11-16,10.937,11.018,10.79,10.937,94969,0
2006-11-17,10.937,10.944,10.77,10.944,134157,0
2006-11-20,10.937,10.937,10.795,10.831,181800,0
2006-11-21,10.854,10.956,10.758,10.807,241368,0
2006-11-22,10.836,10.956,10.753,10.795,82189,0
2006-11-24,10.729,10.79,10.699,10.706,57301,0
2006-11-27,10.748,10.748,10.359,10.492,394182,0
2006-11-28,10.486,10.996,10.444,10.723,346989,0
2006-11-29,10.795,10.996,10.711,10.897,150543,0
2006-11-30,10.915,11.087,10.831,11.038,200073,0
2006-12-01,11.117,11.117,10.723,10.996,216767,0
2006-12-04,11.038,11.241,10.944,11.236,201588,0
2006-12-05,11.236,11.236,10.991,11.028,83248,0
2006-12-06,10.968,11.057,10.937,11.033,71094,0
2006-12-07,11.081,11.081,10.891,10.897,149072,0
2006-12-08,10.854,11.057,10.854,11.004,133250,0
2006-12-11,11.057,11.182,11.004,11.087,129998,0
2006-12-12,11.087,11.218,10.996,11.159,210147,0
2006-12-13,11.229,11.266,11.081,11.236,109743,0
2006-12-14,11.463,11.833,11.266,11.595,429449,0
2006-12-15,11.647,11.904,11.475,11.499,338277,0
2006-12-18,11.553,11.881,11.499,11.576,172783,0
2006-12-19,11.562,11.792,11.521,11.733,232820,0
2006-12-20,11.772,11.886,11.689,11.765,153286,0
2006-12-21,11.802,11.833,11.719,11.748,115921,0
2006-12-22,11.786,11.873,11.689,11.826,58890,0
2006-12-26,11.851,12.218,11.84,12.071,175378,0
2006-12-27,12.119,12.53,11.993,12.471,272350,0
2006-12-28,12.464,12.553,12.346,12.483,184394,0
2006-12-29,12.511,12.631,12.406,12.456,187354,0
2007-01-03,12.505,12.799,12.272,12.571,347431,0
2007-01-04,12.577,12.69,12.292,12.456,216963,0
2007-01-05,12.451,12.451,12.141,12.148,194220,0
2007-01-08,12.112,12.19,11.928,11.98,195406,0
2007-01-09,12.024,12.214,11.921,12.196,357584,0
2007-01-10,12.099,12.099,11.754,11.826,155492,0
2007-01-11,11.881,12.238,11.867,12.218,131917,0
2007-01-12,12.13,12.373,12.13,12.286,126037,0
2007-01-16,12.346,12.548,12.315,12.489,348243,0
2007-01-17,12.428,12.588,12.373,12.535,152562,0
2007-01-18,12.543,12.607,12.353,12.511,157327,0
2007-01-19,12.523,12.607,12.386,12.566,68869,0
2007-01-22,12.577,12.833,12.456,12.678,153169,0
2007-01-23,12.708,12.905,12.607,12.888,150158,0
2007-01-24,12.923,13.114,12.744,13.101,107415,0
2007-01-25,13.067,13.114,12.674,12.708,142346,0
2007-01-26,12.725,12.888,12.471,12.839,181465,0
2007-01-29,12.702,13.101,12.702,12.91,174326,0
2007-01-30,12.959,13.286,12.959,13.259,180740,0
2007-01-31,13.215,13.322,13.001,13.144,120364,0
2007-02-01,13.225,13.423,13.191,13.423,83439,0
2007-02-02,13.448,13.527,13.299,13.5,95985,0
2007-02-05,13.532,13.59,13.382,13.527,92127,0
2007-02-06,13.609,13.679,13.412,13.506,99439,0
2007-02-07,13.56,13.59,13.37,13.473,84547,0
2007-02-08,13.532,13.65,13.473,13.65,68486,0
2007-02-09,13.685,13.709,13.299,13.352,137785,0
2007-02-12,13.412,13.412,13.219,13.293,77047,0
2007-02-13,13.293,13.375,13.114,13.286,109033,0
2007-02-14,13.312,13.375,13.15,13.286,164137,0
2007-02-15,13.322,13.335,13.031,13.328,96462,0
2007-02-16,13.067,13.144,11.733,12.286,1037888,0
2007-02-20,12.25,12.456,12.082,12.406,486615,0
2007-02-21,12.41,12.447,12.315,12.428,321645,0
2007-02-22,12.421,12.588,12.399,12.571,453641,0
2007-02-23,12.607,12.637,12.442,12.523,174395,0
2007-02-26,12.577,12.577,12.399,12.511,167548,0
2007-02-27,12.428,12.535,12.362,12.386,267005,0
2007-02-28,12.362,12.367,12.137,12.148,289727,0
2007-03-01,11.993,12.19,11.772,12.066,105581,0
2007-03-02,12.028,12.028,11.772,11.91,208001,0
2007-03-05,11.844,11.844,11.156,11.439,297081,0
2007-03-06,11.366,11.802,11.366,11.78,96069,0
2007-03-07,11.78,11.78,11.386,11.725,306145,0
2007-03-08,11.833,12.19,11.754,12.17,166352,0
2007-03-09,12.262,12.494,12.018,12.071,167248,0
2007-03-12,12.028,12.141,11.886,11.928,252609,0
2007-03-13,11.915,12.066,11.754,11.82,270889,0
2007-03-14,11.772,12.046,11.647,11.999,162808,0
2007-03-15,11.969,12.267,11.886,12.25,119395,0
2007-03-16,12.246,12.305,11.881,11.928,275558,0
2007-03-19,11.765,12.148,11.765,12.034,132387,0
2007-03-20,12.066,12.16,12.011,12.16,72515,0
2007-03-21,12.154,12.358,11.921,12.358,102906,0
2007-03-22,12.417,12.476,12.292,12.339,94178,0
2007-03-23,12.353,12.421,12.094,12.332,113630,0
2007-03-26,12.298,12.447,12.224,12.305,115908,0
2007-03-27,12.315,12.315,12.185,12.201,79072,0
2007-03-28,12.19,12.196,12.011,12.011,339613,0
2007-03-29,12.107,12.177,11.813,11.851,163897,0
2007-03-30,11.881,12.018,11.624,11.856,182149,0
2007-04-02,11.945,12.028,11.861,12.011,242899,0
2007-04-03,12.041,12.218,12.041,12.16,110426,0
2007-04-04,12.124,12.201,12.078,12.177,63139,0
2007-04-05,12.214,12.315,12.148,12.256,72031,0
2007-04-09,12.298,12.471,12.278,12.31,339884,0
2007-04-10,12.367,12.661,12.358,12.588,161992,0
2007-04-11,12.218,12.353,12.218,12.272,254810,0
2007-04-12,12.25,12.571,12.231,12.548,136928,0
2007-04-13,12.566,12.716,12.5,12.708,132235,0
2007-04-16,12.716,12.751,12.602,12.697,85692,0
2007-04-17,12.668,12.668,12.471,12.523,107727,0
2007-04-18,12.489,12.624,12.406,12.417,123453,0
2007-04-19,12.332,12.367,12.107,12.141,120343,0
2007-04-20,12.218,12.362,12.034,12.286,186377,0
2007-04-23,12.256,12.362,12.208,12.218,90077,0
2007-04-24,12.325,12.346,12.066,12.137,118234,0
2007-04-25,12.218,12.218,12.119,12.148,108935,0
2007-04-26,12.19,12.262,12.13,12.17,78466,0
2007-04-27,12.16,12.231,12.018,12.19,200942,0
2007-04-30,12.238,12.494,11.84,11.856,165438,0
2007-05-01,11.904,11.921,11.504,11.629,240581,0
2007-05-02,11.606,12.089,11.528,12.059,142662,0
2007-05-03,12.046,12.099,11.813,12.018,113364,0
2007-05-04,12.034,12.332,11.945,12.332,168118,0
2007-05-07,12.381,12.417,12.059,12.224,98232,0
2007-05-08,12.238,12.238,11.915,12.119,108285,0
2007-05-09,12.018,12.278,11.987,12.137,82575,0
2007-05-10,12.141,12.238,11.754,11.786,122506,0
2007-05-11,11.886,12.154,11.82,12.13,110407,0
2007-05-14,12.099,12.25,11.921,11.993,179790,0
2007-05-15,11.958,12.286,11.802,11.833,136689,0
2007-05-16,11.844,12.278,11.7,12.246,157450,0
2007-05-17,12.25,12.272,12.078,12.208,111246,0
2007-05-18,12.231,12.267,11.915,12.267,105640,0
2007-05-21,12.238,12.489,12.196,12.483,89169,0
2007-05-22,12.511,13.083,12.451,13.013,204708,0
2007-05-23,12.994,12.994,12.654,12.762,105109,0
2007-05-24,12.725,12.774,12.471,12.505,108921,0
2007-05-25,12.53,13.074,12.505,12.702,131587,0
2007-05-29,12.725,13.008,12.661,12.852,121779,0
2007-05-30,12.91,13.264,12.702,13.162,150693,0
2007-05-31,13.232,13.232,12.494,12.674,347702,0
2007-06-01,12.744,13.363,12.744,13.312,192352,0
2007-06-04,13.286,13.412,12.863,13.286,192183,0
2007-06-05,13.184,13.293,12.947,13.252,169507,0
2007-06-06,13.132,13.335,13.067,13.114,89610,0
2007-06-07,13.079,13.412,13.025,13.061,180153,0
2007-06-08,13.054,13.401,13.013,13.225,131292,0
2007-06-11,13.198,13.312,13.101,13.121,76794,0
2007-06-12,13.047,13.162,12.934,13.067,135245,0
2007-06-13,13.067,13.259,13.025,13.121,103662,0
2007-06-14,13.144,13.144,13.079,13.144,225893,0
2007-06-15,13.293,13.506,13.179,13.417,354466,0
2007-06-18,13.478,13.86,13.268,13.799,169690,0
2007-06-19,13.769,13.822,13.579,13.775,103612,0
2007-06-20,13.775,13.775,13.423,13.478,150762,0
2007-06-21,13.382,13.542,13.191,13.459,131621,0
2007-06-22,13.408,13.453,13.173,13.293,854177,0
2007-06-25,13.293,13.626,13.173,13.198,170419,0
2007-06-26,13.305,13.553,13.259,13.412,154585,0
2007-06-27,13.305,14.133,13.281,14.061,276823,0
2007-06-28,14.121,14.121,13.638,13.716,167795,0
2007-06-29,13.818,13.948,13.473,13.473,192634,0
2007-07-02,13.775,13.775,13.121,13.363,395346,0
2007-07-03,13.408,13.657,13.264,13.358,176648,0
2007-07-05,13.436,13.513,13.15,13.274,171634,0
2007-07-06,13.245,13.412,13.155,13.286,97969,0
2007-07-09,13.274,13.312,13.047,13.232,125223,0
2007-07-10,13.299,13.299,12.858,12.876,173303,0
2007-07-11,12.778,12.876,12.367,12.668,232992,0
2007-07-12,12.725,12.858,12.69,12.751,116686,0
2007-07-13,12.678,12.778,12.518,12.739,127906,0
2007-07-16,12.654,12.751,12.196,12.373,163384,0
2007-07-17,12.399,12.674,12.148,12.315,212542,0
2007-07-18,12.319,12.476,11.932,12.272,201929,0
2007-07-19,12.325,12.863,12.286,12.792,212758,0
2007-07-20,12.762,12.762,12.107,12.353,272507,0
2007-07-23,12.399,12.631,12.399,12.434,125189,0
2007-07-24,12.315,12.393,11.932,12.119,272596,0
2007-07-25,12.196,12.456,12.094,12.124,183545,0
2007-07-26,12.028,12.099,10.401,11.229,739908,0
2007-07-27,11.247,11.247,10.67,10.784,535210,0
2007-07-30,11.213,11.553,11.024,11.247,372085,0
2007-07-31,11.392,11.475,10.848,10.861,198868,0
2007-08-01,10.723,11.156,10.67,11.018,297142,0
2007-08-02,11.057,11.493,10.826,11.475,232046,0
2007-08-03,11.475,11.475,10.432,10.479,309597,0
2007-08-06,10.503,10.545,9.37,10.337,647343,0
2007-08-07,10.359,10.67,10.169,10.519,373818,0
2007-08-08,10.503,10.932,10.05,10.632,581580,0
2007-08-09,10.317,10.658,9.878,10.348,725741,0
2007-08-10,10.169,11.581,10.085,11.553,688702,0
2007-08-13,11.673,11.881,11.307,11.475,480959,0
2007-08-14,11.499,11.684,10.873,10.884,244856,0
2007-08-15,10.831,11.156,10.658,10.67,464007,0
2007-08-16,10.604,10.956,10.241,10.861,531015,0
2007-08-17,11.272,11.666,10.891,11.51,468455,0
2007-08-20,11.624,11.629,11.182,11.445,136769,0
2007-08-21,11.493,11.553,11.327,11.337,109419,0
2007-08-22,11.332,11.547,10.915,11.397,260859,0
2007-08-23,11.475,11.6,11.111,11.236,117710,0
2007-08-24,11.218,11.635,11.218,11.611,135997,0
2007-08-27,11.581,11.725,11.35,11.456,198249,0
2007-08-28,11.355,11.439,11.033,11.057,223280,0
2007-08-29,11.182,11.504,10.95,11.469,238520,0
2007-08-30,11.332,11.433,11.043,11.104,114023,0
2007-08-31,11.29,11.29,10.963,11.075,167894,0
2007-09-04,11.075,11.188,10.963,11.033,148471,0
2007-09-05,10.968,11.051,10.843,10.866,159950,0
2007-09-06,10.884,11.028,10.843,10.974,184690,0
2007-09-07,10.831,11.071,10.831,10.956,245352,0
2007-09-10,10.991,11.122,10.879,11.051,197878,0
2007-09-11,11.134,11.202,10.891,11.099,142875,0
2007-09-12,11.081,11.247,10.848,10.891,144237,0
2007-09-13,10.968,11.272,10.854,11.033,141008,0
2007-09-14,10.907,11.028,10.812,11.011,139931,0
2007-09-17,11.028,11.043,10.831,10.956,217060,0
2007-09-18,11.038,11.504,10.873,11.499,165924,0
2007-09-19,11.553,11.587,11.202,11.295,332538,0
2007-09-20,11.29,11.313,11.104,11.169,273301,0
2007-09-21,11.213,11.319,11.156,11.266,627976,0
2007-09-24,11.301,11.366,11.202,11.319,231428,0
2007-09-25,11.319,11.469,11.26,11.427,222295,0
2007-09-26,11.475,11.898,11.451,11.706,335314,0
2007-09-27,11.738,12.094,11.706,11.993,165774,0
2007-09-28,12.028,12.094,11.647,11.689,178663,0
2007-10-01,11.706,12.071,11.666,11.844,253360,0
2007-10-02,11.915,12.19,11.861,12.137,141777,0
2007-10-03,12.071,12.141,11.873,11.932,266014,0
2007-10-04,12.018,12.476,11.891,12.464,215736,0
2007-10-05,12.298,12.786,12.298,12.637,249732,0
2007-10-08,12.566,12.684,12.476,12.571,114438,0
2007-10-09,12.613,12.756,12.447,12.643,102734,0
2007-10-10,12.643,12.756,12.476,12.523,187425,0
2007-10-11,12.406,12.406,11.94,12.13,164541,0
2007-10-12,12.13,12.381,11.963,12.31,94916,0
2007-10-15,12.367,12.367,11.797,12.094,160960,0
2007-10-16,12.034,12.13,11.653,11.921,173248,0
2007-10-17,12.082,12.31,11.969,12.31,150090,0
2007-10-18,12.231,12.428,12.177,12.367,173569,0
2007-10-19,12.362,12.476,11.765,11.797,274945,0
2007-10-22,11.647,12.089,11.581,12.034,170582,0
2007-10-23,12.119,12.218,11.867,12.201,154555,0
2007-10-24,12.099,12.17,11.712,12.011,171675,0
2007-10-25,12.119,12.16,11.786,12.018,139920,0
2007-10-26,12.214,12.25,11.932,12.119,184202,0
2007-10-29,12.16,12.177,11.958,12.028,135044,0
2007-10-30,11.953,12.059,11.684,11.743,106914,0
2007-10-31,11.898,11.921,11.641,11.867,154884,0
2007-11-01,11.738,11.743,11.117,11.159,211344,0
2007-11-02,11.327,11.463,11.176,11.373,111497,0
2007-11-05,11.169,11.327,10.922,10.944,163859,0
2007-11-06,10.963,11.028,10.795,10.915,236545,0
2007-11-07,10.169,11.463,10.146,10.295,373696,0
2007-11-08,10.826,10.926,10.014,10.174,286968,0
2007-11-09,10.073,10.632,9.986,10.066,243631,0
2007-11-12,10.044,10.406,9.902,10.283,381605,0
2007-11-13,10.343,10.432,10.206,10.331,299758,0
2007-11-14,10.413,10.413,10.026,10.179,289396,0
2007-11-15,10.169,10.246,9.927,9.986,265674,0
2007-11-16,10.026,10.187,9.83,10.159,417297,0
2007-11-19,9.995,9.995,9.638,9.735,407377,0
2007-11-20,9.752,9.865,9.4847,9.708,392334,0
2007-11-21,9.675,9.859,9.561,9.586,149373,0
2007-11-23,9.703,10.038,9.68,9.847,53774,0
2007-11-26,9.905,9.967,9.645,9.655,214278,0
2007-11-27,9.703,9.703,9.3155,9.3769,318774,0
2007-11-28,9.525,9.953,9.4426,9.783,367926,0
2007-11-29,9.703,9.847,9.4975,9.7,171728,0
2007-11-30,9.878,9.878,9.4847,9.586,401519,0
2007-12-03,9.566,9.669,9.4181,9.473,237284,0
2007-12-04,9.3769,9.473,9.2396,9.3406,115887,0
2007-12-05,9.502,9.836,9.4063,9.8,298282,0
2007-12-06,9.788,10.073,9.628,10.007,194133,0
2007-12-07,10.057,10.099,9.638,9.693,177184,0
2007-12-10,9.745,9.865,9.561,9.634,148633,0
2007-12-11,9.655,9.728,9.502,9.543,310187,0
2007-12-12,9.793,9.823,9.505,9.621,183465,0
2007-12-13,9.549,9.693,9.4906,9.505,157178,0
2007-12-14,9.597,9.769,9.539,9.539,282383,0
2007-12-17,9.597,9.806,9.4975,9.4975,285978,0
2007-12-18,9.722,10.253,9.722,9.854,486076,0
2007-12-19,9.839,10.426,9.806,10.401,443453,0
2007-12-20,10.531,10.585,10.343,10.545,286636,0
2007-12-21,10.717,11.028,10.564,11.028,698473,0
2007-12-24,11.128,11.159,10.915,11.111,111658,0
2007-12-26,11.081,11.247,10.944,11.087,169389,0
2007-12-27,11.176,11.208,10.79,10.79,264825,0
2007-12-28,11.024,11.415,10.658,11.218,352333,0
2007-12-31,11.122,12.018,10.807,11.861,1026991,0
2008-01-02,11.82,11.881,11.397,11.439,456843,0
2008-01-03,11.36,11.433,10.67,10.742,417411,0
2008-01-04,10.617,11.033,10.444,10.658,489603,0
2008-01-07,10.729,11.122,10.729,11.033,493699,0
2008-01-08,11.111,11.433,10.574,10.611,504855,0
2008-01-09,10.511,10.737,10.312,10.604,409324,0
2008-01-10,10.503,10.795,10.283,10.539,616723,0
2008-01-11,10.359,10.359,9.931,10.221,698951,0
2008-01-14,10.187,10.283,10.092,10.131,277032,0
2008-01-15,10.001,10.246,9.902,10.001,389592,0
2008-01-16,9.1896,9.716,9.0375,9.554,867649,0
2008-01-17,9.566,9.669,9.3827,9.543,456632,0
2008-01-18,9.543,9.764,9.3945,9.525,516616,0
2008-01-22,8.9475,9.4426,8.3809,9.0072,431726,0
2008-01-23,8.8179,9.58,8.6431,9.543,436296,0
2008-01-24,9.58,9.662,9.2818,9.3533,404093,0
2008-01-25,9.505,9.543,9.2568,9.3219,322777,0
2008-01-28,9.2636,9.561,8.9764,9.3455,244292,0
2008-01-29,9.3827,9.854,9.276,9.621,238492,0
2008-01-30,9.561,9.634,9.1197,9.3406,221372,0
2008-01-31,9.1502,9.473,8.8768,9.3219,280079,0
2008-02-01,9.3769,9.4651,9.1197,9.2982,176212,0
2008-02-04,9.2934,9.4288,9.0857,9.2329,225896,0
2008-02-05,9.0129,9.3155,8.8445,8.8517,278270,0
2008-02-06,8.9056,9.0185,8.7968,8.8581,192026,0
2008-02-07,8.7794,9.1377,8.6431,9.0309,194388,0
2008-02-08,8.9883,9.1018,8.7903,8.8115,143197,0
2008-02-11,8.8042,8.8936,8.6431,8.6795,196268,0
2008-02-12,8.738,8.9411,8.738,8.7968,129743,0
2008-02-13,8.8991,9.0659,8.8115,9.0309,189178,0
2008-02-14,9.0422,9.0715,8.7491,8.8298,142484,0
2008-02-15,8.7711,8.9531,8.6431,8.929,200487,0
2008-02-19,9.0309,9.0309,8.6135,8.6975,219846,0
2008-02-20,8.6431,8.6666,8.386,8.6188,187078,0
2008-02-21,8.6975,8.8703,8.3442,8.3442,180059,0
2008-02-22,8.3389,8.5238,8.1076,8.4167,215654,0
2008-02-25,8.4333,8.7019,8.4167,8.674,227140,0
2008-02-26,8.674,8.9958,8.6431,8.839,274147,0
2008-02-27,8.738,8.9531,8.7019,8.8179,207110,0
2008-02-28,8.7638,9.0895,8.7445,8.7794,192493,0
2008-02-29,8.7316,8.7903,8.5478,8.5897,237350,0
2008-03-03,8.6431,8.7858,8.5834,8.7794,201941,0
2008-03-04,8.7749,8.7903,8.4712,8.6135,212137,0
2008-03-05,8.7019,8.7565,8.1833,8.481,444424,0
2008-03-06,8.5834,9.4239,8.5657,8.9727,477646,0
2008-03-07,8.7903,9.3877,8.7903,9.0857,342294,0
2008-03-10,9.1569,9.2271,8.8581,8.8936,276330,0
2008-03-11,9.1627,9.561,9.1075,9.561,363401,0
2008-03-12,9.573,9.573,9.1675,9.2021,440254,0
2008-03-13,9.0375,9.2876,8.9531,9.2271,249034,0
2008-03-14,9.276,9.3877,8.7638,8.9242,466479,0
2008-03-17,8.674,9.502,8.4651,9.2097,298604,0
2008-03-18,9.4485,9.716,8.9588,9.7,331219,0
2008-03-19,9.752,9.752,9.0602,9.0602,264976,0
2008-03-20,9.1569,9.3582,8.9475,9.3107,681980,0
2008-03-24,9.3631,9.669,9.0309,9.615,367270,0
2008-03-25,9.634,9.634,9.2636,9.4181,175725,0
2008-03-26,9.3533,9.3945,9.1075,9.2636,255077,0
2008-03-27,9.3107,9.3769,9.2329,9.2434,119461,0
2008-03-28,9.2568,9.2982,9.0309,9.0895,215177,0
2008-03-31,9.1075,9.1075,8.9411,9.0185,350029,0
2008-04-01,9.1274,9.4063,9.0857,9.2694,225967,0
2008-04-02,9.2876,9.3406,9.0478,9.1569,181499,0
2008-04-03,9.0375,9.4651,8.9883,9.1197,440582,0
2008-04-04,9.2434,9.3298,9.0478,9.0545,173818,0
2008-04-07,9.0895,9.2636,9.0602,9.1122,156816,0
2008-04-08,9.132,9.2636,9.0791,9.1848,213907,0
2008-04-09,9.2175,9.2934,9.0242,9.0602,210805,0
2008-04-10,9.0422,9.2242,8.9727,9.1973,204896,0
2008-04-11,8.9475,8.9475,8.4578,8.4749,253330,0
2008-04-14,8.4997,8.7491,8.4749,8.6135,191931,0
2008-04-15,8.6431,8.7903,8.4651,8.6072,108365,0
2008-04-16,8.7083,8.8824,8.6135,8.8628,146973,0
2008-04-17,8.8115,8.8628,8.5763,8.6911,133138,0
2008-04-18,8.8581,8.9727,8.7749,8.9727,209817,0
2008-04-21,8.9178,8.9178,8.5834,8.7638,222942,0
2008-04-22,8.6839,8.7206,8.2723,8.4651,334002,0
2008-04-23,8.5238,8.5719,8.3389,8.4534,131997,0
2008-04-24,8.4472,8.7316,8.3739,8.6542,135562,0
2008-04-25,8.7491,8.7491,8.4167,8.6072,147419,0
2008-04-28,8.6431,8.6431,8.2312,8.481,253720,0
2008-04-29,8.4534,8.5763,8.3809,8.4945,140840,0
2008-04-30,8.5354,8.5541,8.3164,8.5238,217867,0
2008-05-01,8.5354,8.7794,8.3216,8.7749,188003,0
2008-05-02,8.7858,8.8768,8.674,8.7711,223391,0
2008-05-05,8.7152,8.7152,8.2552,8.4472,285822,0
2008-05-06,8.3582,8.5185,8.292,8.4712,209181,0
2008-05-07,8.5541,8.5763,8.3389,8.4472,179607,0
2008-05-08,8.5291,8.5834,8.3031,8.5834,228346,0
2008-05-09,8.4534,8.4945,8.3216,8.3643,215171,0
2008-05-12,8.3739,8.5719,8.3442,8.5132,136078,0
2008-05-13,8.5185,8.6188,8.3739,8.5897,191168,0
2008-05-14,8.6188,8.6666,8.3809,8.4167,242785,0
2008-05-15,8.3922,8.4167,8.292,8.3101,393853,0
2008-05-16,8.3442,8.3442,8.149,8.1833,319810,0
2008-05-19,8.149,8.2252,8.1135,8.1668,280594,0
2008-05-20,8.1076,8.2201,8.0891,8.203,279560,0
2008-05-21,8.2081,8.3442,8.1076,8.1833,250997,0
2008-05-22,8.2201,8.3512,8.203,8.3512,209087,0
2008-05-23,8.2971,8.3267,8.0058,8.2081,248522,0
2008-05-27,8.5354,8.9242,8.4472,8.8991,640801,0
2008-05-28,8.9345,9.1274,8.7903,9.0895,417637,0
2008-05-29,9.0422,9.2876,9.0185,9.0715,501755,0
2008-05-30,9.2097,9.2097,8.9178,8.9411,371828,0
2008-06-02,8.8991,9.1502,8.8824,9.1274,428324,0
2008-06-03,9.1434,9.2396,8.8991,9.2097,332096,0
2008-06-04,9.1627,9.304,8.9727,9.0072,339407,0
2008-06-05,8.9997,9.2636,8.9727,9.1896,364136,0
2008-06-06,9.1742,9.2492,8.9997,9.1569,277341,0
2008-06-09,9.1627,9.2876,9.1075,9.1434,300820,0
2008-06-10,9.0545,9.0971,8.9475,8.9817,251336,0
2008-06-11,8.9764,9.0478,8.7794,8.7794,204306,0
2008-06-12,8.8768,9.0602,8.8115,8.8179,208167,0
2008-06-13,8.9178,9.0478,8.8326,9.0478,199205,0
2008-06-16,9.0422,9.2568,8.9475,9.2271,200392,0
2008-06-17,9.2396,9.525,9.0971,9.2271,328739,0
2008-06-18,9.2097,9.2271,8.9883,9.0375,163977,0
2008-06-19,9.0375,9.4651,9.0072,9.3631,255839,0
2008-06-20,9.3298,9.4014,9.0971,9.1569,328261,0
2008-06-23,9.1742,9.3107,9.0715,9.1502,144790,0
2008-06-24,9.0545,9.3107,8.9883,9.1274,229637,0
2008-06-25,9.1973,9.4975,9.1848,9.3533,209570,0
2008-06-26,9.2097,9.3219,9.0715,9.1569,174425,0
2008-06-27,9.1018,9.1018,8.7565,8.7638,752880,0
2008-06-30,9.1122,9.1122,8.7083,8.8768,228777,0
2008-07-01,8.738,8.8703,8.5185,8.7749,274538,0
2008-07-02,8.7858,8.9178,8.6369,8.7638,303626,0
2008-07-03,8.6839,8.7316,8.4472,8.4534,172844,0
2008-07-07,8.3695,8.3809,8.0832,8.292,730658,0
2008-07-08,8.1833,8.4651,8.0942,8.4578,522674,0
2008-07-09,8.4945,8.4945,8.3442,8.3442,303521,0
2008-07-10,8.2501,8.5291,8.2252,8.4651,321339,0
2008-07-11,8.238,8.3216,7.9688,8.3216,294401,0
2008-07-14,8.197,8.2552,7.9333,8.0353,469461,0
2008-07-15,7.9274,8.3389,7.9159,8.1135,366252,0
2008-07-16,8.0169,8.1668,7.9465,8.149,232339,0
2008-07-17,8.0942,8.161,7.8147,8.1421,231100,0
2008-07-18,8.1361,8.4945,7.8672,8.4651,337247,0
2008-07-21,8.0228,8.4472,8.0228,8.238,239172,0
2008-07-22,8.2141,8.3321,8.0285,8.3031,212382,0
2008-07-23,8.2723,8.481,8.1361,8.3216,208142,0
2008-07-24,8.3164,8.4472,8.2859,8.3164,240699,0
2008-07-25,8.3695,8.4651,8.2081,8.3695,144034,0
2008-07-28,8.3101,8.3321,8.197,8.2141,113580,0
2008-07-29,8.292,8.4651,8.2552,8.3101,171116,0
2008-07-30,8.2501,8.4882,8.2501,8.3389,172958,0
2008-07-31,8.262,8.4651,8.2552,8.3216,180125,0
2008-08-01,8.3582,8.4333,8.292,8.3321,170961,0
2008-08-04,8.3442,8.3512,8.197,8.2141,171857,0
2008-08-05,8.2252,8.2501,8.1135,8.1712,339125,0
2008-08-06,8.1361,8.1712,8.0763,8.149,205082,0
2008-08-07,8.2312,8.6369,8.1773,8.5132,779271,0
2008-08-08,8.5478,9.1742,8.4882,9.1502,534136,0
2008-08-11,9.132,9.132,8.6911,8.8179,674481,0
2008-08-12,8.8824,9.2396,8.7858,9.179,719884,0
2008-08-13,8.9345,9.0422,8.7903,9.0129,392365,0
2008-08-14,8.9727,9.179,8.8225,9.0791,326969,0
2008-08-15,9.1848,9.1848,8.7968,9.0545,372500,0
2008-08-18,9.0545,9.1502,8.839,9.0478,162258,0
2008-08-19,8.9958,9.0129,8.8298,8.9178,157306,0
2008-08-20,8.9764,9.1197,8.887,9.0791,156885,0
2008-08-21,9.0072,9.0659,8.8517,8.8768,186027,0
2008-08-22,8.9411,9.1274,8.9178,9.1018,122517,0
2008-08-25,9.0857,9.1197,8.8824,8.929,168406,0
2008-08-26,8.9056,9.1197,8.8445,9.0478,162833,0
2008-08-27,9.0422,9.1122,8.9727,9.0971,196494,0
2008-08-28,9.0857,9.2271,8.9817,9.2175,188017,0
2008-08-29,9.1896,9.1896,8.8445,9.0072,188312,0
2008-09-02,9.1075,9.2396,9.0857,9.179,220906,0
2008-09-03,9.1973,9.4769,9.132,9.3827,275900,0
2008-09-04,9.3298,9.3827,8.9817,9.2434,262966,0
2008-09-05,9.2021,9.2097,9.0309,9.179,239357,0
2008-09-08,9.3107,9.4847,9.2021,9.3631,234424,0
2008-09-09,9.3631,9.502,9.2492,9.2492,214744,0
2008-09-10,9.3582,9.4651,9.2242,9.2636,235166,0
2008-09-11,9.2329,9.4847,9.0602,9.1502,179681,0
2008-09-12,9.1075,9.2175,9.0375,9.1973,154465,0
2008-09-15,9.0602,9.2021,8.8225,8.8225,154112,0
2008-09-16,8.7903,8.9997,8.6072,8.9997,253816,0
2008-09-17,8.8936,8.9531,8.5657,8.5719,186155,0
2008-09-18,8.7083,9.0478,8.3442,9.0478,428477,0
2008-09-19,9.525,9.525,8.7749,9.2492,846291,0
2008-09-22,9.1569,9.4014,8.839,8.9411,176345,0
2008-09-23,8.9652,9.1434,8.8991,8.9531,165348,0
2008-09-24,8.9817,9.0478,8.8225,8.9056,123626,0
2008-09-25,8.9727,9.2097,8.8179,9.0375,153922,0
2008-09-26,8.8581,9.2021,8.7749,9.0791,164976,0
2008-09-29,8.9411,9.1848,8.7638,8.7903,386419,0
2008-09-30,8.8824,9.1569,8.8225,8.9883,249903,0
2008-10-01,8.9817,9.0715,8.7271,8.7316,126461,0
2008-10-02,8.738,9.0478,8.6072,8.6251,157257,0
2008-10-03,8.7445,8.7794,8.1076,8.149,351489,0
2008-10-06,8.1007,8.197,7.1232,7.4749,632635,0
2008-10-07,7.5644,7.7371,7.2423,7.2484,309784,0
2008-10-08,7.1529,7.2484,6.8549,6.8847,353681,0
2008-10-09,7.0278,7.2602,6.5332,6.5332,365891,0
2008-10-10,5.9786,6.1219,4.9175,6.0562,588236,0
2008-10-13,6.4081,6.8847,6.223,6.8847,355422,0
2008-10-14,7.0636,7.1053,6.5211,6.6701,250384,0
2008-10-15,6.6282,6.7534,6.1159,6.1159,243991,0
2008-10-16,6.1516,6.5925,5.9726,6.5925,295065,0
2008-10-17,6.4198,7.1827,6.1099,6.1277,301364,0
2008-10-20,6.1934,6.4796,6.1456,6.4495,207626,0
2008-10-21,6.3064,6.7359,6.1874,6.2764,133147,0
2008-10-22,6.217,6.3366,6.0859,6.1219,170775,0
2008-10-23,6.1099,6.217,5.8179,6.0382,211246,0
2008-10-24,5.7282,5.9012,5.6032,5.6506,168543,0
2008-10-27,5.4661,5.6926,5.4063,5.4063,183840,0
2008-10-28,5.5433,5.9012,5.3767,5.7999,193741,0
2008-10-29,5.8416,5.9191,5.6092,5.6329,205010,0
2008-10-30,5.7938,5.7938,5.4126,5.788,304929,0
2008-10-31,5.7223,6.1395,5.5257,6.1395,356791,0
2008-11-03,6.1395,6.539,6.0503,6.5211,240881,0
2008-11-04,6.7715,6.8549,6.4198,6.7299,312676,0
2008-11-05,6.6404,6.724,6.2588,6.378,188383,0
2008-11-06,6.2708,6.372,6.0682,6.1099,146795,0
2008-11-07,6.1993,6.4913,6.1337,6.4796,158684,0
2008-11-10,6.6343,6.6582,6.3182,6.5868,240739,0
2008-11-11,6.4975,6.879,6.3839,6.4796,318333,0
2008-11-12,6.3424,6.5152,6.205,6.205,184621,0
2008-11-13,6.223,6.8907,6.1099,6.843,281262,0
2008-11-14,6.6701,6.8073,6.3839,6.4021,132943,0
2008-11-17,6.3661,6.7833,6.2588,6.5332,196547,0
2008-11-18,6.5748,6.6701,6.2408,6.5211,379493,0
2008-11-19,6.5272,6.7417,5.8416,5.8475,212548,0
2008-11-20,5.8119,6.2886,4.6555,4.8402,621185,0
2008-11-21,4.9593,5.2933,4.3335,4.6615,825675,0
2008-11-24,4.6852,5.3587,4.6852,5.3169,373811,0
2008-11-25,5.3827,5.7819,5.025,5.7819,305901,0
2008-11-26,5.621,6.2529,5.4961,6.2352,224495,0
2008-11-28,6.1038,6.2408,5.8835,6.0682,96493,0
2008-12-01,5.931,6.0979,5.502,5.5433,223929,0
2008-12-02,5.6149,6.1219,5.5198,6.1159,359810,0
2008-12-03,5.955,6.3005,5.7999,6.2408,190879,0
2008-12-04,6.1516,6.4796,5.9846,6.0919,179056,0
2008-12-05,6.0442,6.3366,5.7999,6.3244,178118,0
2008-12-08,6.4139,6.7118,6.2826,6.6582,186672,0
2008-12-09,6.4437,6.843,6.3182,6.6759,406462,0
2008-12-10,6.4495,6.843,6.4495,6.6465,147872,0
2008-12-11,6.5272,6.5688,5.9131,5.955,236859,0
2008-12-12,5.8238,6.4616,5.8238,6.4554,136290,0
2008-12-15,6.4913,6.5211,6.0979,6.1993,166073,0
2008-12-16,6.3244,6.5985,6.0859,6.2826,669455,0
2008-12-17,6.2291,6.7534,6.0801,6.7417,283143,0
2008-12-18,6.7715,6.843,6.4975,6.7057,377466,0
2008-12-19,6.8252,6.8549,6.4198,6.4495,402927,0
2008-12-22,6.3005,6.6879,6.1516,6.4616,331153,0
2008-12-23,6.7299,6.7299,6.4081,6.5152,240650,0
2008-12-24,6.4853,6.6225,6.4437,6.5627,23894,0
2008-12-26,6.5808,6.6582,6.4198,6.6225,79119,0
2008-12-29,6.6282,6.6282,6.4081,6.4377,173509,0
2008-12-30,6.5034,6.8013,6.4675,6.7596,344785,0
2008-12-31,6.7833,7.1411,6.7299,7.0813,274300,0
2009-01-02,7.0933,7.1887,6.8727,7.135,160763,0
2009-01-05,7.1529,7.2779,7.0396,7.2185,303621,0
2009-01-06,7.2368,7.2959,7.0338,7.2243,198395,0
2009-01-07,7.165,7.3259,7.0933,7.1947,154225,0
2009-01-08,7.2126,7.4391,7.1827,7.4391,283904,0
2009-01-09,7.4152,7.4152,7.165,7.1768,218933,0
2009-01-12,7.2067,7.3737,7.2008,7.284,288673,0
2009-01-13,6.9741,7.2722,6.9563,7.135,258202,0
2009-01-14,7.0516,7.0697,6.6465,6.6701,211945,0
2009-01-15,6.7057,6.9383,6.6404,6.9206,203416,0
2009-01-16,6.986,7.1827,6.6104,7.0813,179151,0
2009-01-20,7.0039,7.0338,6.6343,6.6343,169889,0
2009-01-21,6.7057,7.147,6.6759,7.1411,322076,0
2009-01-22,6.9563,7.1053,6.7833,6.9503,78223,0
2009-01-23,6.7476,7.0697,6.7,6.9147,77833,0
2009-01-26,6.9622,7.2008,6.879,7.1529,147059,0
2009-01-27,7.1591,7.2959,7.0039,7.1709,126507,0
2009-01-28,7.3022,7.3022,7.0457,7.1053,223798,0
2009-01-29,7.0039,7.0933,6.7596,6.7833,162206,0
2009-01-30,6.8847,7.0219,6.6821,6.7118,148104,0
2009-02-02,6.7118,7.1768,6.6343,7.1232,210625,0
2009-02-03,7.1887,7.1887,6.5748,7.165,157552,0
2009-02-04,7.147,7.2008,6.8609,6.9026,123577,0
2009-02-05,6.8847,7.1411,6.843,7.0516,204849,0
2009-02-06,7.0219,7.2243,7.0099,7.1768,162027,0
2009-02-09,7.129,7.1709,7.0039,7.0636,125477,0
2009-02-10,7.0396,7.1827,6.7893,6.8193,181724,0
2009-02-11,6.8371,7.0278,6.8371,7.0158,174742,0
2009-02-12,6.8847,7.0813,6.8131,6.98,141725,0
2009-02-13,7.0039,7.1529,6.7951,6.998,76070,0
2009-02-17,6.7118,6.8609,6.6465,6.6465,164611,0
2009-02-18,6.694,6.694,6.4554,6.4853,155345,0
2009-02-19,6.5868,6.694,6.4495,6.5092,134127,0
2009-02-20,6.4198,6.4377,6.0682,6.217,211701,0
2009-02-23,6.2529,6.4198,5.8535,5.8655,226812,0
2009-02-24,5.931,6.0919,5.6388,6.0323,260353,0
2009-02-25,6.0143,6.1516,5.6807,5.8475,224371,0
2009-02-26,5.8835,6.0442,5.5913,5.5972,294195,0
2009-02-27,5.5257,5.8835,5.4362,5.7641,191535,0
2009-03-02,5.663,5.788,5.2337,5.2394,238271,0
2009-03-03,5.3169,5.3827,4.7627,4.7925,261513,0
2009-03-04,4.876,5.3408,4.7686,5.2694,211606,0
2009-03-05,5.1561,5.2455,4.8996,4.9175,234375,0
2009-03-06,4.9891,5.0906,4.8341,4.9953,220122,0
2009-03-09,4.8281,4.9235,4.709,4.709,332421,0
2009-03-10,4.8046,5.0607,4.7745,5.043,267025,0
2009-03-11,5.1203,5.2158,4.9953,4.9953,116951,0
2009-03-12,4.9772,5.4063,4.8583,5.4005,226353,0
2009-03-13,5.4126,5.478,5.0846,5.2035,279004,0
2009-03-16,5.3051,5.5375,5.2813,5.3946,205802,0
2009-03-17,5.4063,5.7402,5.2455,5.7343,164376,0
2009-03-18,5.788,6.1277,5.7819,6.1277,212147,0
2009-03-19,6.2291,6.2291,5.9072,6.1159,270844,0
2009-03-20,6.1516,6.3602,6.0801,6.1219,411025,0
2009-03-23,6.3124,6.5451,5.8535,6.5451,408607,0
2009-03-24,6.0026,6.4021,5.7819,5.788,280027,0
2009-03-25,5.8535,6.0859,5.6926,5.955,274506,0
2009-03-26,6.1277,6.4081,5.9786,6.4081,325795,0
2009-03-27,6.3064,6.3182,6.1456,6.1516,194142,0
2009-03-30,5.9609,6.1694,5.8416,6.1337,222905,0
2009-03-31,6.1934,6.3064,6.0442,6.1159,281118,0
2009-04-01,6.0323,6.4139,5.9609,6.3244,294464,0
2009-04-02,6.4913,6.6282,6.3064,6.5152,426101,0
2009-04-03,6.5211,6.8013,6.4437,6.8013,209477,0
2009-04-06,6.7299,6.8073,6.6163,6.7118,306502,0
2009-04-07,6.6343,6.8371,6.4554,6.4554,248284,0
2009-04-08,6.6465,6.7596,6.4554,6.7596,267434,0
2009-04-09,6.8609,7.1709,6.7655,7.165,438716,0
2009-04-13,7.0219,7.0219,6.6821,6.9026,329133,0
2009-04-14,6.8131,6.8131,6.6404,6.724,216452,0
2009-04-15,6.694,6.9265,6.694,6.8907,161069,0
2009-04-16,6.9441,7.0516,6.7596,6.9503,256419,0
2009-04-17,6.986,7.0039,6.8252,6.9622,167669,0
2009-04-20,6.7417,6.843,6.5627,6.6163,238231,0
2009-04-21,6.6045,6.8727,6.5627,6.7534,253145,0
2009-04-22,6.6404,7.0039,6.6404,6.8131,161662,0
2009-04-23,6.8013,6.8847,6.5688,6.7,338617,0
2009-04-24,6.7772,6.879,6.5868,6.7359,299336,0
2009-04-27,6.6225,6.7893,6.5688,6.6282,200320,0
2009-04-28,6.5808,6.8489,6.5627,6.6582,246235,0
2009-04-29,6.694,6.9441,6.6759,6.8847,173172,0
2009-04-30,6.9325,7.0158,6.7057,6.7057,172394,0
2009-05-01,6.7833,6.8727,6.6879,6.7951,219640,0
2009-05-04,6.843,7.0516,6.843,7.0338,218575,0
2009-05-05,6.986,7.0338,6.6582,6.8313,270333,0
2009-05-06,6.9147,6.9147,6.5808,6.7476,177949,0
2009-05-07,6.7715,7.0338,6.7476,6.7893,269738,0
2009-05-08,6.8727,7.2368,6.8727,7.2243,321329,0
2009-05-11,7.0992,7.165,6.6045,6.724,458681,0
2009-05-12,6.7476,7.0099,6.6879,6.7833,182507,0
2009-05-13,6.694,6.7476,6.5569,6.6045,204718,0
2009-05-14,6.6282,7.0158,6.5868,6.9026,272168,0
2009-05-15,6.8907,6.8907,6.6821,6.8131,236308,0
2009-05-18,6.8489,7.0874,6.8489,6.9622,201196,0
2009-05-19,6.8847,6.8847,6.6225,6.8371,325007,0
2009-05-20,6.8907,6.8969,6.6465,6.6821,252787,0
2009-05-21,6.6522,6.7359,6.4437,6.551,218575,0
2009-05-22,6.5985,6.6163,6.3304,6.3542,215743,0
2009-05-26,6.3602,6.6821,6.3602,6.4257,285940,0
2009-05-27,6.4021,6.5272,6.3661,6.3839,223266,0
2009-05-28,6.4554,6.4554,6.2945,6.3483,244902,0
2009-05-29,6.3424,6.4081,5.9846,6.1337,447641,0
2009-06-01,6.217,6.3366,6.1219,6.2352,321925,0
2009-06-02,6.223,6.3602,5.9609,6.1038,504189,0
2009-06-03,6.0801,6.3483,6.0801,6.265,342603,0
2009-06-04,6.3244,6.3839,6.1934,6.2826,144848,0
2009-06-05,6.4675,6.7359,6.3304,6.4257,498363,0
2009-06-08,6.4319,6.551,6.2588,6.3899,612370,0
2009-06-09,6.4554,6.5569,6.2708,6.2945,450763,0
2009-06-10,6.3661,6.6045,6.1099,6.5688,644097,0
2009-06-11,6.6642,6.843,6.6045,6.694,287439,0
2009-06-12,6.7057,6.8013,6.5627,6.7951,189836,0
2009-06-15,6.7417,6.7534,6.5569,6.6759,133563,0
2009-06-16,6.7893,6.7893,6.694,6.7179,269651,0
2009-06-17,6.7359,6.998,6.7299,6.9383,271963,0
2009-06-18,6.9325,7.0933,6.9147,7.0636,200805,0
2009-06-19,7.1529,7.2008,7.0099,7.0457,378472,0
2009-06-22,7.0278,7.0992,6.9383,6.998,224637,0
2009-06-23,7.0338,7.0396,6.7596,6.8666,222562,0
2009-06-24,6.9085,6.98,6.7893,6.843,192145,0
2009-06-25,6.8609,7.0039,6.7417,6.992,179021,0
2009-06-26,6.9684,7.1411,6.8907,7.1232,579398,0
2009-06-29,7.1053,7.1053,6.9147,6.9563,223532,0
2009-06-30,7.0516,7.0754,6.9622,6.98,204822,0
2009-07-01,7.0099,7.0338,6.8252,6.8313,325603,0
2009-07-02,6.7951,6.8313,6.6879,6.7299,285426,0
2009-07-06,6.7359,6.9265,6.7359,6.8549,237566,0
2009-07-07,6.8371,6.9206,6.6759,6.6821,337955,0
2009-07-08,6.7476,6.9147,6.5569,6.7057,470932,0
2009-07-09,6.7772,6.9383,6.6522,6.8969,376370,0
2009-07-10,6.9147,6.98,6.8252,6.9622,373079,0
2009-07-13,6.5868,6.7299,6.4616,6.7179,289897,0
2009-07-14,6.7057,6.7655,6.5925,6.7655,205213,0
2009-07-15,6.7951,6.9206,6.7655,6.9147,291362,0
2009-07-16,6.8193,6.879,6.7057,6.8609,313353,0
2009-07-17,6.8252,6.8549,6.724,6.7772,244820,0
2009-07-20,6.8073,6.8073,6.7,6.7772,179126,0
2009-07-21,6.8073,6.8073,6.5985,6.6582,196612,0
2009-07-22,6.6045,6.7715,6.5808,6.7417,233391,0
2009-07-23,6.7057,6.8847,6.6404,6.8847,255112,0
2009-07-24,6.8073,6.9622,6.7359,6.9622,251898,0
2009-07-27,6.9622,7.0457,6.8609,7.0457,234746,0
2009-07-28,7.0754,7.2661,7.0576,7.2185,280598,0
2009-07-29,7.2543,7.3436,7.1768,7.2722,214488,0
2009-07-30,7.3372,7.5527,7.2959,7.4506,250266,0
2009-07-31,7.493,7.6001,7.493,7.5282,161344,0
2009-08-03,7.6536,7.8196,7.493,7.7191,255111,0
2009-08-04,7.7557,7.958,7.6361,7.8147,172222,0
2009-08-05,7.5462,7.7971,7.3854,7.493,339633,0
2009-08-06,7.5401,7.7669,7.2243,7.7433,438406,0
2009-08-07,7.8861,8.3389,7.6297,8.3216,386079,0
2009-08-10,8.2312,8.4236,8.1361,8.2723,247090,0
2009-08-11,8.2552,8.2552,8.0595,8.1007,203419,0
2009-08-12,8.0942,8.3512,8.0942,8.2312,271743,0
2009-08-13,8.3031,8.3031,8.1184,8.244,149021,0
2009-08-14,8.2723,8.3389,8.1833,8.292,210265,0
2009-08-17,8.1833,8.3643,8.1244,8.3216,146088,0
2009-08-18,8.3389,8.3582,8.2141,8.2312,134079,0
2009-08-19,8.1421,8.3442,8.1361,8.3164,157114,0
2009-08-20,8.2723,8.386,8.2723,8.3695,96417,0
2009-08-21,8.4472,8.6025,8.3809,8.5541,242022,0
2009-08-24,8.5478,8.6369,8.5291,8.5719,290489,0
2009-08-25,8.5719,8.6369,8.4651,8.5418,352577,0
2009-08-26,8.5834,8.5897,8.3695,8.5354,251096,0
2009-08-27,8.5354,8.5354,8.262,8.4534,115886,0
2009-08-28,8.5238,8.5238,8.1135,8.238,269306,0
2009-08-31,8.2723,8.4236,8.1076,8.4053,360951,0
2009-09-01,8.3922,8.481,8.2081,8.4053,398726,0
2009-09-02,8.4053,8.5185,8.3442,8.4749,418932,0
2009-09-03,8.5541,8.6431,8.4472,8.6369,218137,0
2009-09-04,8.6369,8.9103,8.5613,8.8445,318487,0
2009-09-08,8.9103,9.1973,8.8628,9.1434,441143,0
2009-09-09,9.1434,9.2097,9.0422,9.1377,260504,0
2009-09-10,9.1742,9.2329,9.0185,9.2021,246840,0
2009-09-11,9.1896,9.2396,9.0185,9.1675,94486,0
2009-09-14,8.8824,9.1675,8.7019,9.0971,497135,0
2009-09-15,9.0545,9.0715,8.8225,9.0478,289050,0
2009-09-16,9.0857,9.0857,8.9411,9.0602,192772,0
2009-09-17,9.0895,9.179,9.0185,9.0791,118616,0
2009-09-18,9.1075,9.1675,8.9531,8.9652,292496,0
2009-09-21,8.9531,8.9997,8.9103,8.9652,213711,0
2009-09-22,8.9997,9.132,8.929,8.9883,171952,0
2009-09-23,9.1122,9.3357,9.0185,9.1377,307332,0
2009-09-24,9.2021,9.3631,9.1434,9.3406,338866,0
2009-09-25,9.3357,9.3631,9.2396,9.3155,182663,0
2009-09-28,9.3877,9.505,9.304,9.502,224871,0
2009-09-29,9.502,9.609,9.4769,9.543,205277,0
2009-09-30,9.566,9.669,9.4769,9.543,306933,0
2009-10-01,9.533,9.533,9.2982,9.3219,215549,0
2009-10-02,9.3219,9.4975,9.2934,9.4651,268056,0
2009-10-05,9.554,9.703,9.4975,9.703,348969,0
2009-10-06,9.745,10.038,9.68,10.033,383616,0
2009-10-07,10.044,10.146,9.959,10.092,263212,0
2009-10-08,10.194,10.331,10.08,10.206,415991,0
2009-10-09,10.206,10.312,10.105,10.312,255724,0
2009-10-12,10.194,10.246,9.775,9.823,576257,0
2009-10-13,9.502,9.539,9.0715,9.3357,751287,0
2009-10-14,9.3357,9.4651,9.1742,9.2021,399855,0
2009-10-15,9.1973,9.3631,9.1122,9.1848,316168,0
2009-10-16,9.1197,9.1569,8.9103,8.9817,479057,0
2009-10-19,8.9817,9.0857,8.9103,9.0072,387537,0
2009-10-20,9.0478,9.0857,8.8824,8.9475,241074,0
2009-10-21,8.9411,9.1848,8.8936,8.9242,368726,0
2009-10-22,8.9178,8.9883,8.8179,8.9475,281265,0
2009-10-23,9.0129,9.0715,8.8517,8.9056,203061,0
2009-10-26,8.9345,8.9997,8.7968,8.8042,234762,0
2009-10-27,8.7903,8.9178,8.7083,8.738,237888,0
2009-10-28,8.7083,8.7206,8.4114,8.4997,383091,0
2009-10-29,8.4945,8.6315,8.4472,8.5478,306761,0
2009-10-30,8.4712,8.5897,8.238,8.238,337780,0
2009-11-02,8.3389,8.4578,8.1076,8.1361,350030,0
2009-11-03,8.2501,8.2552,8.0832,8.238,353189,0
2009-11-04,8.2859,8.4167,8.1007,8.1076,263312,0
2009-11-05,8.155,8.6431,8.155,8.4404,369938,0
2009-11-06,8.386,8.5291,8.3512,8.4472,285215,0
2009-11-09,8.4945,8.6025,8.3582,8.4236,382781,0
2009-11-10,8.4167,8.4882,8.3922,8.4651,215891,0
2009-11-11,8.5132,8.5541,8.238,8.3442,496921,0
2009-11-12,8.2859,8.3922,8.149,8.1668,194658,0
2009-11-13,8.1712,8.386,8.0832,8.2501,254454,0
2009-11-16,8.2723,8.5541,8.2723,8.4749,208633,0
2009-11-17,8.4651,8.4997,8.3809,8.4281,165185,0
2009-11-18,8.4053,8.4882,8.2678,8.4167,208272,0
2009-11-19,8.3739,8.386,8.1668,8.2252,269532,0
2009-11-20,8.1712,8.4236,8.1712,8.3267,260805,0
2009-11-23,8.4651,8.7206,8.4651,8.5613,170327,0
2009-11-24,8.6135,8.8445,8.5897,8.8445,385589,0
2009-11-25,8.8517,9.0478,8.7968,8.9883,298846,0
2009-11-27,8.7152,9.0971,8.6911,8.9531,218609,0
2009-11-30,8.9588,9.0602,8.8581,9.0602,329193,0
2009-12-01,9.1502,9.3631,9.1377,9.2694,554729,0
2009-12-02,9.3107,9.4847,9.276,9.4122,203220,0
2009-12-03,9.4426,9.602,9.3769,9.3877,252781,0
2009-12-04,9.539,9.703,9.4651,9.602,339595,0
2009-12-07,9.573,9.728,9.4181,9.525,695683,0
2009-12-08,9.4975,9.716,9.3155,9.693,422471,0
2009-12-09,9.716,9.769,9.4357,9.519,269499,0
2009-12-10,9.525,9.609,9.2818,9.37,354781,0
2009-12-11,9.4485,9.655,9.3769,9.586,588630,0
2009-12-14,9.655,9.7,9.4906,9.533,274000,0
2009-12-15,9.554,9.554,9.3219,9.3769,340229,0
2009-12-16,9.4239,9.513,9.3155,9.3769,266828,0
2009-12-17,9.3455,9.4906,9.2434,9.4426,414393,0
2009-12-18,9.533,9.533,9.3406,9.505,646241,0
2009-12-21,9.539,9.703,9.513,9.7,350273,0
2009-12-22,9.716,10.05,9.703,10.014,411871,0
2009-12-23,10.05,10.11,9.836,10.092,290062,0
2009-12-24,10.073,10.139,9.995,10.001,262141,0
2009-12-28,10.007,10.241,10.007,10.227,431892,0
2009-12-29,10.217,10.337,10.194,10.268,276089,0
2009-12-30,10.264,10.406,10.174,10.401,312407,0
2009-12-31,10.426,10.492,10.391,10.42,313390,0
2010-01-04,10.492,10.682,10.45,10.67,382312,0
2010-01-05,10.676,11.141,10.651,10.922,679056,0
2010-01-06,10.915,11.163,10.777,10.807,445943,0
2010-01-07,10.831,10.907,10.765,10.879,208413,0
2010-01-08,10.873,10.937,10.812,10.836,226284,0
2010-01-11,10.879,10.98,10.848,10.926,337252,0
2010-01-12,10.879,10.932,10.706,10.748,308011,0
2010-01-13,10.206,10.492,10.139,10.426,404808,0
2010-01-14,10.386,10.569,10.264,10.343,223785,0
2010-01-15,10.397,10.426,9.973,10.217,559680,0
2010-01-19,10.295,10.386,10.146,10.343,293513,0
2010-01-20,10.212,10.26,10.001,10.169,306767,0
2010-01-21,10.199,10.253,9.919,10.02,436290,0
2010-01-22,9.839,10.146,9.839,9.902,241924,0
2010-01-25,9.943,10.02,9.836,9.967,217907,0
2010-01-26,9.896,9.911,9.638,9.741,391537,0
2010-01-27,9.722,9.986,9.566,9.953,280300,0
2010-01-28,9.943,9.953,9.634,9.889,250124,0
2010-01-29,10.11,10.353,10.099,10.212,411352,0
2010-02-01,10.307,10.331,10.033,10.066,203413,0
2010-02-02,10.092,10.187,9.986,10.05,228456,0
2010-02-03,10.044,10.159,10.007,10.099,208155,0
2010-02-04,10.05,10.105,9.806,9.896,237336,0
2010-02-05,9.865,9.883,9.543,9.816,260231,0
2010-02-08,9.783,9.859,9.628,9.7,220320,0
2010-02-09,9.811,9.836,9.716,9.823,216048,0
2010-02-10,9.793,9.811,9.669,9.806,109881,0
2010-02-11,9.764,9.896,9.662,9.889,160606,0
2010-02-12,9.839,9.871,9.764,9.811,271650,0
2010-02-16,9.806,9.859,9.735,9.811,309166,0
2010-02-17,9.811,9.871,9.735,9.839,333486,0
2010-02-18,9.806,9.973,9.788,9.927,265998,0
2010-02-19,9.927,9.943,9.823,9.823,224600,0
2010-02-22,9.823,9.995,9.811,9.973,211406,0
2010-02-23,9.986,10.08,9.953,10.066,313040,0
2010-02-24,10.099,10.174,10.007,10.092,210432,0
2010-02-25,10.014,10.066,9.943,10.066,144129,0
2010-02-26,10.073,10.126,9.931,10.038,331870,0
2010-03-01,10.131,10.253,10.092,10.194,277804,0
2010-03-02,10.241,10.343,10.206,10.264,255166,0
2010-03-03,10.301,10.301,10.092,10.187,213379,0
2010-03-04,10.194,10.378,10.194,10.378,196369,0
2010-03-05,10.371,10.438,10.11,10.438,351860,0
2010-03-08,10.432,10.717,10.337,10.706,325527,0
2010-03-09,10.706,10.758,10.525,10.564,370202,0
2010-03-10,10.598,10.819,10.539,10.801,309477,0
2010-03-11,10.729,10.861,10.699,10.819,292791,0
2010-03-12,11.004,11.004,10.777,10.983,364566,0
2010-03-15,10.991,11.004,10.873,10.991,177174,0
2010-03-16,11.018,11.134,10.996,11.134,545604,0
2010-03-17,11.122,11.176,11.087,11.117,285142,0
2010-03-18,11.134,11.266,11.094,11.241,236084,0
2010-03-19,11.301,11.313,11.087,11.117,548737,0
2010-03-22,11.087,11.433,11.087,11.35,336737,0
2010-03-23,11.409,11.463,11.272,11.366,288962,0
2010-03-24,11.355,11.36,11.255,11.255,220047,0
2010-03-25,11.415,11.415,11.213,11.218,276416,0
2010-03-26,11.26,11.313,11.141,11.218,125545,0
2010-03-29,11.307,11.35,11.182,11.218,199192,0
2010-03-30,11.236,11.337,11.213,11.332,201712,0
2010-03-31,11.327,11.386,11.278,11.301,209033,0
2010-04-01,11.366,11.439,11.266,11.397,524004,0
2010-04-05,11.445,11.624,11.403,11.624,252150,0
2010-04-06,11.409,11.569,11.397,11.445,371972,0
2010-04-07,11.445,11.469,11.415,11.439,178616,0
2010-04-08,11.445,11.504,11.327,11.386,212953,0
2010-04-09,11.415,11.469,11.307,11.415,248405,0
2010-04-12,11.439,11.547,11.415,11.493,546386,0
2010-04-13,11.272,11.307,11.134,11.247,311399,0
2010-04-14,11.284,11.386,11.284,11.381,195430,0
2010-04-15,11.421,11.433,11.307,11.403,385623,0
2010-04-16,11.427,11.433,11.29,11.366,373128,0
2010-04-19,11.272,11.373,11.148,11.307,162445,0
2010-04-20,11.319,11.469,11.241,11.284,137179,0
2010-04-21,11.284,11.284,11.141,11.223,165692,0
2010-04-22,11.134,11.284,11.051,11.156,430540,0
2010-04-23,11.122,11.215,11.037,11.156,143447,0
2010-04-26,11.169,11.337,11.163,11.241,167168,0
2010-04-27,11.236,11.337,11.169,11.182,208850,0
2010-04-28,11.26,11.327,11.094,11.236,158404,0
2010-04-29,11.255,11.301,11.176,11.284,206460,0
2010-04-30,11.176,11.229,11.057,11.057,293207,0
2010-05-03,11.141,11.327,11.043,11.266,242794,0
2010-05-04,11.163,11.202,10.926,11.071,239915,0
2010-05-05,11.065,11.065,10.777,10.98,252397,0
2010-05-06,10.974,11.033,10.199,10.591,514300,0
2010-05-07,10.472,10.579,10.199,10.233,383598,0
2010-05-10,10.42,10.632,10.365,10.558,265057,0
2010-05-11,10.486,10.819,10.426,10.632,209282,0
2010-05-12,10.711,11.057,10.682,11.018,194776,0
2010-05-13,11.024,11.075,10.932,11.011,161864,0
2010-05-14,10.968,10.996,10.801,10.926,110018,0
2010-05-17,11.024,11.159,10.765,10.926,194014,0
2010-05-18,10.963,11.043,10.676,10.737,141843,0
2010-05-19,10.676,10.77,10.531,10.617,176200,0
2010-05-20,10.426,10.499,10.044,10.073,284077,0
2010-05-21,9.905,10.159,9.735,10.146,388042,0
2010-05-24,10.11,10.217,9.967,10.08,130344,0
2010-05-25,9.859,9.978,9.722,9.931,154506,0
2010-05-26,9.943,10.217,9.931,10.033,230569,0
2010-05-27,10.233,10.276,10.105,10.264,268845,0
2010-05-28,10.268,10.45,10.187,10.295,258879,0
2010-06-01,10.253,10.515,10.174,10.253,201892,0
2010-06-02,10.343,10.45,10.153,10.438,179741,0
2010-06-03,10.42,10.645,10.42,10.623,137816,0
2010-06-04,10.511,10.511,10.131,10.139,235646,0
2010-06-07,10.131,10.253,9.948,9.953,188998,0
2010-06-08,9.986,10.153,9.854,9.973,146779,0
2010-06-09,10.073,10.073,9.859,9.919,204728,0
2010-06-10,10.02,10.174,9.967,10.08,253253,0
2010-06-11,10.02,10.288,9.991,10.288,154299,0
2010-06-14,10.406,10.539,10.317,10.401,125871,0
2010-06-15,10.479,10.479,10.288,10.438,225653,0
2010-06-16,10.371,10.515,10.264,10.467,107368,0
2010-06-17,10.45,10.531,10.353,10.499,85259,0
2010-06-18,10.539,10.585,10.378,10.444,208123,0
2010-06-21,10.591,10.604,10.432,10.531,181434,0
2010-06-22,10.591,10.699,10.432,10.438,115901,0
2010-06-23,10.479,10.519,10.276,10.295,295996,0
2010-06-24,10.253,10.413,10.146,10.276,144025,0
2010-06-25,10.343,10.591,10.268,10.585,693674,0
2010-06-28,10.569,10.676,10.467,10.585,144678,0
2010-06-29,10.472,10.503,10.194,10.264,273582,0
2010-06-30,10.296,10.35,10.118,10.129,124179,0
2010-07-01,10.174,10.246,9.978,10.146,219185,0
2010-07-02,10.179,10.206,10.007,10.092,179062,0
2010-07-06,10.199,10.301,9.978,10.014,293199,0
2010-07-07,10.121,10.371,10.08,10.365,345301,0
2010-07-08,10.479,10.639,10.426,10.611,388696,0
2010-07-09,10.629,10.777,10.564,10.77,436580,0
2010-07-12,10.717,10.77,10.639,10.682,414128,0
2010-07-13,10.472,10.564,10.371,10.539,388965,0
2010-07-14,10.539,10.711,10.479,10.531,317668,0
2010-07-15,10.574,10.574,10.246,10.276,307046,0
2010-07-16,10.283,10.343,10.001,10.02,329461,0
2010-07-19,10.073,10.092,9.902,10.044,188329,0
2010-07-20,9.967,10.179,9.937,10.174,171440,0
2010-07-21,10.241,10.283,10.085,10.105,154439,0
2010-07-22,10.212,10.353,10.169,10.283,348760,0
2010-07-23,10.268,10.397,10.164,10.353,215044,0
2010-07-26,10.283,10.359,10.26,10.343,359530,0
2010-07-27,10.386,10.479,10.348,10.432,322580,0
2010-07-28,10.42,10.467,10.312,10.353,174555,0
2010-07-29,10.45,10.45,10.179,10.301,259349,0
2010-07-30,10.194,10.426,10.194,10.406,293671,0
2010-08-02,10.574,10.574,10.348,10.401,245095,0
2010-08-03,10.391,10.492,10.371,10.401,312176,0
2010-08-04,10.406,10.545,10.397,10.46,130231,0
2010-08-05,10.378,10.444,10.264,10.317,124129,0
2010-08-06,10.233,10.26,10.001,10.212,239064,0
2010-08-09,10.276,10.323,10.221,10.276,217019,0
2010-08-10,10.217,10.295,10.131,10.187,231721,0
2010-08-11,10.08,10.099,9.953,9.973,295393,0
2010-08-12,9.931,10.033,9.889,9.995,228382,0
2010-08-13,9.959,10.062,9.896,9.943,203756,0
2010-08-16,9.927,10.105,9.905,10.08,216854,0
2010-08-17,10.179,10.283,10.11,10.174,236595,0
2010-08-18,10.187,10.283,10.085,10.227,204489,0
2010-08-19,10.206,10.246,9.986,9.995,166099,0
2010-08-20,9.953,10.001,9.836,9.927,201910,0
2010-08-23,10.007,10.05,9.896,9.902,152733,0
2010-08-24,9.836,10.08,9.836,9.967,173347,0
2010-08-25,9.927,10.187,9.902,10.174,173170,0
2010-08-26,10.221,10.221,10.007,10.05,123681,0
2010-08-27,10.11,10.241,9.927,10.227,127812,0
2010-08-30,10.227,10.276,10.126,10.131,147255,0
2010-08-31,10.118,10.398,10.064,10.312,181435,0
2010-09-01,10.426,10.67,10.348,10.665,267141,0
2010-09-02,10.632,10.665,10.432,10.551,132732,0
2010-09-03,10.645,10.651,10.444,10.632,173415,0
2010-09-07,10.551,10.632,10.46,10.486,155269,0
2010-09-08,10.539,10.682,10.515,10.645,216989,0
2010-09-09,10.706,10.729,10.629,10.723,152350,0
2010-09-10,10.729,10.758,10.617,10.67,163566,0
2010-09-13,10.758,10.879,10.694,10.777,249375,0
2010-09-14,10.777,10.784,10.623,10.639,210119,0
2010-09-15,10.639,10.729,10.585,10.665,172014,0
2010-09-16,10.617,10.665,10.519,10.579,140739,0
2010-09-17,10.67,10.748,10.539,10.717,313709,0
2010-09-20,10.765,10.944,10.723,10.937,417892,0
2010-09-21,10.937,10.991,10.873,10.879,363340,0
2010-09-22,10.879,10.937,10.836,10.884,140344,0
2010-09-23,10.843,10.956,10.742,10.748,218107,0
2010-09-24,10.848,10.968,10.77,10.968,170355,0
2010-09-27,10.956,11.028,10.926,11.024,198067,0
2010-09-28,11.018,11.057,10.907,11.057,256525,0
2010-09-29,11.057,11.134,10.956,11.111,238009,0
2010-09-30,11.118,11.178,11.027,11.128,243150,0
2010-10-01,11.159,11.182,11.094,11.156,157571,0
2010-10-04,11.176,11.223,11.043,11.134,232883,0
2010-10-05,11.156,11.278,11.156,11.266,297548,0
2010-10-06,11.241,11.327,11.241,11.301,355139,0
2010-10-07,11.327,11.337,11.255,11.307,427299,0
2010-10-08,11.307,11.427,11.266,11.392,375468,0
2010-10-11,11.403,11.475,11.397,11.469,331476,0
2010-10-12,11.475,11.481,11.36,11.445,555799,0
2010-10-13,10.996,11.236,10.956,11.195,364524,0
2010-10-14,11.099,11.208,11.094,11.202,350621,0
2010-10-15,11.241,11.26,11.148,11.156,285711,0
2010-10-18,11.141,11.188,11.065,11.188,226226,0
2010-10-19,11.104,11.188,10.996,11.038,179904,0
2010-10-20,11.104,11.176,11.024,11.134,133058,0
2010-10-21,11.163,11.208,10.974,11.051,189310,0
2010-10-22,11.065,11.117,11.004,11.117,112030,0
2010-10-25,11.148,11.159,11.075,11.094,149529,0
2010-10-26,11.075,11.117,11.051,11.075,124501,0
2010-10-27,11.081,11.081,10.873,11.065,133490,0
2010-10-28,11.099,11.169,10.968,11.011,97213,0
2010-10-29,10.938,11.068,10.938,11.039,74141,0
2010-11-01,11.087,11.159,10.932,10.968,130096,0
2010-11-02,11.099,11.202,11.011,11.202,199657,0
2010-11-03,11.208,11.218,11.065,11.156,168047,0
2010-11-04,11.159,11.236,11.122,11.223,271169,0
2010-11-05,11.182,11.182,10.866,11.038,384853,0
2010-11-08,10.956,11.128,10.884,11.065,257524,0
2010-11-09,11.065,11.094,10.963,10.983,204153,0
2010-11-10,11.024,11.229,10.95,11.195,289900,0
2010-11-11,11.099,11.208,11.004,11.169,228471,0
2010-11-12,11.087,11.159,11.043,11.075,152067,0
2010-11-15,11.075,11.208,11.075,11.134,122133,0
2010-11-16,11.071,11.071,10.848,10.95,229262,0
2010-11-17,10.937,11.018,10.897,10.963,171010,0
2010-11-18,11.018,11.141,11.018,11.087,225708,0
2010-11-19,11.099,11.202,10.996,11.182,194356,0
2010-11-22,11.156,11.182,11.099,11.163,181185,0
2010-11-23,11.081,11.128,11.043,11.122,132572,0
2010-11-24,11.156,11.218,11.094,11.218,126634,0
2010-11-26,11.169,11.218,11.156,11.169,81578,0
2010-11-29,11.169,11.208,10.996,11.071,331622,0
2010-11-30,11.027,11.05,10.939,10.978,336285,0
2010-12-01,11.141,11.141,11.057,11.117,198004,0
2010-12-02,11.159,11.159,11.057,11.099,195098,0
2010-12-03,11.043,11.141,10.974,11.141,155190,0
2010-12-06,11.122,11.141,11.004,11.043,283959,0
2010-12-07,11.057,11.111,10.956,10.968,258722,0
2010-12-08,11.028,11.094,10.968,10.996,210926,0
2010-12-09,11.111,11.159,11.004,11.004,271251,0
2010-12-10,11.004,11.075,10.991,11.018,197655,0
2010-12-13,11.087,11.148,10.996,11.011,270227,0
2010-12-14,11.018,11.071,10.974,11.011,322407,0
2010-12-15,11.128,11.188,11.011,11.024,231685,0
2010-12-16,11.087,11.182,11.004,11.057,246718,0
2010-12-17,11.094,11.117,10.996,11.087,235263,0
2010-12-20,11.134,11.241,11.011,11.163,322635,0
2010-12-21,11.229,11.266,11.176,11.195,237924,0
2010-12-22,11.202,11.307,11.195,11.284,208004,0
2010-12-23,11.278,11.35,11.278,11.332,134104,0
2010-12-27,11.327,11.445,11.327,11.403,131731,0
2010-12-28,11.451,11.475,11.421,11.445,151634,0
2010-12-29,11.452,11.531,11.392,11.495,164558,0
2010-12-30,11.478,11.557,11.458,11.507,219551,0
2010-12-31,11.51,11.586,11.481,11.504,144436,0
2011-01-03,11.576,11.624,11.504,11.606,387283,0
2011-01-04,11.569,11.618,11.392,11.397,590701,0
2011-01-05,11.392,11.553,11.392,11.51,314488,0
2011-01-06,11.6,11.606,11.381,11.421,474334,0
2011-01-07,11.481,11.486,11.327,11.403,536045,0
2011-01-10,11.403,11.445,11.355,11.386,598910,0
2011-01-11,11.386,11.445,11.373,11.415,578956,0
2011-01-12,11.29,11.29,11.099,11.134,530866,0
2011-01-13,11.104,11.141,11.028,11.087,289867,0
2011-01-14,11.087,11.128,11.028,11.075,223298,0
2011-01-18,10.879,11.057,10.866,10.963,419254,0
2011-01-19,10.922,11.024,10.723,10.742,298352,0
2011-01-20,10.711,10.795,10.617,10.682,453637,0
2011-01-21,10.729,10.758,10.472,10.531,325605,0
2011-01-24,10.519,10.551,10.438,10.545,298840,0
2011-01-25,10.525,10.585,10.479,10.574,233256,0
2011-01-26,10.579,10.897,10.579,10.879,300615,0
2011-01-27,10.907,10.907,10.753,10.831,198101,0
2011-01-28,10.854,10.902,10.598,10.611,201246,0
2011-01-31,10.679,10.705,10.567,10.576,244641,0
2011-02-01,10.611,10.884,10.611,10.861,223733,0
2011-02-02,10.861,10.937,10.795,10.866,161182,0
2011-02-03,10.873,10.884,10.682,10.854,114029,0
2011-02-04,10.861,10.861,10.689,10.717,105113,0
2011-02-07,10.765,10.866,10.706,10.801,124510,0
2011-02-08,10.777,10.848,10.676,10.831,154510,0
2011-02-09,10.836,10.866,10.765,10.836,145808,0
2011-02-10,10.79,10.854,10.765,10.819,107666,0
2011-02-11,10.765,10.932,10.765,10.926,107613,0
2011-02-14,10.915,10.963,10.854,10.922,155725,0
2011-02-15,10.897,10.956,10.807,10.937,230578,0
2011-02-16,10.944,10.968,10.873,10.907,201813,0
2011-02-18,10.968,10.968,10.884,10.932,244499,0
2011-02-22,10.932,10.937,10.79,10.79,285964,0
2011-02-23,10.795,10.836,10.551,10.551,253978,0
2011-02-24,10.604,10.676,10.472,10.639,231744,0
2011-02-25,10.717,10.826,10.665,10.819,115041,0
2011-02-28,10.837,10.939,10.819,10.903,183226,0
2011-03-01,10.939,10.939,10.757,10.794,173062,0
2011-03-02,10.819,10.819,10.619,10.685,284856,0
2011-03-03,10.678,10.903,10.599,10.634,331257,0
2011-03-04,10.706,10.737,10.611,10.651,242591,0
2011-03-07,10.711,10.711,10.438,10.46,314044,0
2011-03-08,10.45,10.689,10.432,10.682,325796,0
2011-03-09,10.645,10.826,10.623,10.737,170767,0
2011-03-10,10.673,10.678,10.525,10.531,211552,0
2011-03-11,10.551,10.682,10.492,10.579,163567,0
2011-03-14,10.503,10.579,10.46,10.525,189451,0
2011-03-15,10.371,10.467,10.283,10.401,270927,0
2011-03-16,10.401,10.503,10.283,10.343,256603,0
2011-03-17,10.491,10.491,10.312,10.398,251420,0
2011-03-18,10.486,10.737,10.401,10.737,321945,0
2011-03-21,10.742,10.848,10.699,10.737,211875,0
2011-03-22,10.737,10.784,10.706,10.742,119125,0
2011-03-23,10.748,10.812,10.632,10.777,190262,0
2011-03-24,10.777,10.902,10.758,10.848,119109,0
2011-03-25,10.806,10.993,10.806,10.874,145987,0
2011-03-28,10.937,11.024,10.879,10.968,205003,0
2011-03-29,10.991,11.051,10.968,11.004,183738,0
2011-03-30,11.051,11.148,11.043,11.075,246305,0
2011-03-31,11.074,11.201,11.074,11.151,258456,0
2011-04-01,11.149,11.171,10.933,10.982,335446,0
2011-04-04,11.028,11.057,10.956,11.028,250809,0
2011-04-05,11.027,11.07,10.987,11.022,277748,0
2011-04-06,11.08,11.184,11.027,11.164,370788,0
2011-04-07,11.19,11.22,11.128,11.128,371738,0
2011-04-08,11.21,11.239,11.118,11.171,262628,0
2011-04-11,11.203,11.203,11.118,11.156,401864,0
2011-04-12,11.156,11.178,11.104,11.104,395812,0
2011-04-13,10.929,11.149,10.923,11.027,396016,0
2011-04-14,10.96,11.104,10.96,11.086,244250,0
2011-04-15,11.08,11.233,11.05,11.215,236755,0
2011-04-18,11.156,11.156,10.987,11.015,218433,0
2011-04-19,11.031,11.118,10.923,10.923,144446,0
2011-04-20,11.074,11.118,11.008,11.104,175403,0
2011-04-21,11.178,11.178,11.037,11.118,119273,0
2011-04-25,11.056,11.128,10.966,11.07,156056,0
2011-04-26,11.149,11.233,11.086,11.21,251587,0
2011-04-27,11.178,11.264,11.178,11.251,137580,0
2011-04-28,11.21,11.251,11.184,11.22,186888,0
2011-04-29,11.187,11.218,11.135,11.194,184671,0
2011-05-02,11.156,11.264,11.05,11.05,207763,0
2011-05-03,11.074,11.171,11.022,11.118,188059,0
2011-05-04,11.156,11.197,11.08,11.104,162558,0
2011-05-05,11.203,11.293,11.08,11.159,258666,0
2011-05-06,11.197,11.355,11.164,11.21,185114,0
2011-05-09,11.256,11.355,11.197,11.336,229185,0
2011-05-10,11.343,11.531,11.343,11.531,312381,0
2011-05-11,11.512,11.525,11.392,11.416,183515,0
2011-05-12,11.409,11.557,11.33,11.525,178156,0
2011-05-13,11.512,11.531,11.288,11.38,172274,0
2011-05-16,11.38,11.427,11.215,11.22,173487,0
2011-05-17,11.184,11.397,11.171,11.355,151019,0
2011-05-18,11.409,11.427,11.36,11.409,137416,0
2011-05-19,11.439,11.531,11.397,11.489,168827,0
2011-05-20,11.416,11.507,11.349,11.422,151355,0
2011-05-23,11.276,11.365,11.233,11.239,160194,0
2011-05-24,11.311,11.317,11.197,11.239,146678,0
2011-05-25,11.27,11.336,11.178,11.293,140621,0
2011-05-26,11.282,11.434,11.227,11.386,197578,0
2011-05-27,11.445,11.512,11.422,11.478,146497,0
2011-05-31,11.543,11.683,11.53,11.649,696923,0
2011-06-01,11.684,11.684,11.452,11.47,443452,0
2011-06-02,11.531,11.545,11.392,11.483,279937,0
2011-06-03,11.427,11.495,11.38,11.38,314165,0
2011-06-06,11.439,11.585,11.336,11.392,362185,0
2011-06-07,11.488,11.569,11.377,11.439,299650,0
2011-06-08,11.463,11.561,11.426,11.477,268142,0
2011-06-09,11.558,11.682,11.507,11.636,318398,0
2011-06-10,11.634,11.64,11.427,11.439,250327,0
2011-06-13,11.531,11.567,11.416,11.427,301650,0
2011-06-14,11.478,11.628,11.434,11.573,230973,0
2011-06-15,11.537,11.599,11.489,11.525,369366,0
2011-06-16,11.558,11.687,11.537,11.606,331350,0
2011-06-17,11.666,11.713,11.604,11.646,540778,0
2011-06-20,11.66,11.767,11.585,11.761,319177,0
2011-06-21,11.767,11.842,11.727,11.803,292863,0
2011-06-22,11.789,11.836,11.707,11.727,258917,0
2011-06-23,11.713,11.782,11.579,11.761,197655,0
2011-06-24,11.816,11.816,11.619,11.669,478335,0
2011-06-27,11.7,11.836,11.646,11.824,307636,0
2011-06-28,11.829,11.866,11.782,11.854,281937,0
2011-06-29,11.842,11.871,11.743,11.809,232815,0
2011-06-30,11.849,11.854,11.757,11.836,313303,0
2011-07-01,11.842,11.929,11.809,11.891,487825,0
2011-07-05,11.905,12.034,11.861,12.017,375232,0
2011-07-06,12.023,12.165,11.985,12.165,332124,0
2011-07-07,12.177,12.19,12.116,12.14,305477,0
2011-07-08,12.059,12.169,12.023,12.153,274914,0
2011-07-11,12.102,12.177,12.052,12.052,305188,0
2011-07-12,12.084,12.177,12.027,12.059,448576,0
2011-07-13,12.084,12.264,12.084,12.165,360438,0
2011-07-14,12.202,12.24,11.898,11.922,284433,0
2011-07-15,11.934,11.979,11.829,11.872,225132,0
2011-07-18,11.802,11.802,11.463,11.587,450922,0
2011-07-19,11.682,11.809,11.612,11.766,252302,0
2011-07-20,11.754,11.802,11.636,11.781,206681,0
2011-07-21,11.8,11.905,11.754,11.866,116804,0
2011-07-22,11.861,11.861,11.712,11.766,112964,0
2011-07-25,11.655,11.698,11.463,11.477,257318,0
2011-07-26,11.457,11.512,11.394,11.463,231932,0
2011-07-27,11.457,11.457,11.253,11.307,271779,0
2011-07-28,11.357,11.413,11.278,11.307,211731,0
2011-07-29,11.237,11.282,11.098,11.187,273328,0
2011-08-01,11.328,11.407,11.121,11.333,348155,0
2011-08-02,11.363,11.391,11.093,11.093,258133,0
2011-08-03,11.17,11.215,10.948,11.197,416732,0
2011-08-04,11.091,11.295,10.934,10.948,438386,0
2011-08-05,10.929,11.046,10.495,10.874,474338,0
2011-08-08,10.517,10.874,10.413,10.413,901216,0
2011-08-09,10.57,11.463,10.482,11.432,817336,0
2011-08-10,11.197,11.488,11.177,11.21,491613,0
2011-08-11,11.239,11.691,11.028,11.569,498619,0
2011-08-12,11.501,11.648,11.253,11.394,309036,0
2011-08-15,11.494,11.712,11.494,11.675,285190,0
2011-08-16,11.619,11.625,11.357,11.477,255273,0
2011-08-17,11.558,11.866,11.525,11.854,270712,0
2011-08-18,11.507,11.63,11.377,11.432,373213,0
2011-08-19,11.29,11.625,11.278,11.419,297460,0
2011-08-22,11.643,11.643,11.258,11.383,245217,0
2011-08-23,11.357,11.63,11.357,11.625,258766,0
2011-08-24,11.587,11.816,11.463,11.76,150514,0
2011-08-25,11.8,11.8,11.32,11.333,227321,0
2011-08-26,11.29,11.469,11.203,11.413,133271,0
2011-08-29,11.519,11.8,11.482,11.788,179700,0
2011-08-30,11.712,11.836,11.636,11.781,428067,0
2011-08-31,11.836,11.866,11.718,11.866,377192,0
2011-09-01,11.849,11.972,11.587,11.625,476363,0
2011-09-02,11.504,11.644,11.409,11.422,158563,0
2011-09-06,11.27,11.378,11.187,11.352,259766,0
2011-09-07,11.517,11.556,11.396,11.523,171607,0
2011-09-08,11.453,11.492,11.277,11.334,178947,0
2011-09-09,11.264,11.307,11.011,11.097,303920,0
2011-09-12,10.979,11.17,10.948,11.159,200191,0
2011-09-13,11.239,11.413,11.156,11.362,272244,0
2011-09-14,11.457,11.675,11.239,11.569,303971,0
2011-09-15,11.655,11.655,11.439,11.494,178927,0
2011-09-16,11.537,11.612,11.512,11.519,475333,0
2011-09-19,11.328,11.525,11.283,11.444,148068,0
2011-09-20,11.482,11.606,11.362,11.362,198184,0
2011-09-21,11.407,11.439,11.097,11.116,213630,0
2011-09-22,10.929,11.06,10.767,10.923,349779,0
2011-09-23,10.932,11.173,10.895,11.123,187746,0
2011-09-26,11.17,11.494,11.121,11.463,289722,0
2011-09-27,11.606,11.781,11.507,11.6,421919,0
2011-09-28,11.561,11.648,11.215,11.215,196941,0
2011-09-29,11.444,11.519,11.253,11.383,298607,0
2011-09-30,11.182,11.532,11.182,11.21,271430,0
2011-10-03,11.011,11.22,10.558,10.558,463701,0
2011-10-04,10.469,10.953,10.452,10.926,526087,0
2011-10-05,10.932,11.085,10.832,10.96,226369,0
2011-10-06,10.926,11.054,10.806,10.96,260038,0
2011-10-07,11.018,11.098,10.837,10.864,195380,0
2011-10-10,10.966,11.25,10.966,11.243,225967,0
2011-10-11,11.144,11.301,11.118,11.243,354441,0
2011-10-12,11.187,11.504,11.118,11.441,246168,0
2011-10-13,11.334,11.363,11.208,11.282,144530,0
2011-10-14,11.328,11.504,11.264,11.492,231125,0
2011-10-17,11.441,11.676,11.357,11.543,391114,0
2011-10-18,11.58,11.58,11.409,11.517,267121,0
2011-10-19,11.492,11.599,11.301,11.34,227536,0
2011-10-20,11.416,11.416,11.111,11.25,244437,0
2011-10-21,11.402,11.53,11.328,11.53,209388,0
2011-10-24,11.56,11.67,11.523,11.663,229278,0
2011-10-25,11.599,11.784,11.523,11.657,268359,0
2011-10-26,11.778,11.93,11.612,11.916,198344,0
2011-10-27,12.057,12.247,11.949,12.215,404149,0
2011-10-28,12.247,12.247,11.979,12,229607,0
2011-10-31,11.83,12.068,11.769,11.981,221826,0
2011-11-01,11.75,11.891,11.58,11.644,253109,0
2011-11-02,11.814,11.93,11.699,11.916,192581,0
2011-11-03,11.935,12.184,11.631,11.891,305205,0
2011-11-04,11.743,11.79,11.459,11.569,186986,0
2011-11-07,11.51,11.757,11.492,11.75,226642,0
2011-11-08,11.797,11.797,11.523,11.727,191434,0
2011-11-09,11.58,11.637,11.453,11.543,359002,0
2011-11-10,11.689,11.784,11.586,11.676,147992,0
2011-11-11,11.683,11.961,11.683,11.957,175039,0
2011-11-14,11.922,11.922,11.699,11.791,180918,0
2011-11-15,11.727,12.031,11.72,11.979,208654,0
2011-11-16,11.891,12.05,11.784,11.814,198336,0
2011-11-17,11.859,11.941,11.739,11.885,176330,0
2011-11-18,11.885,11.922,11.802,11.848,198749,0
2011-11-21,11.727,11.807,11.676,11.692,195429,0
2011-11-22,11.683,11.791,11.55,11.676,162184,0
2011-11-23,11.606,11.657,11.328,11.357,144069,0
2011-11-25,11.334,11.51,11.213,11.213,107682,0
2011-11-28,11.422,11.574,11.371,11.441,359353,0
2011-11-29,11.422,11.517,11.346,11.409,185634,0
2011-11-30,11.605,11.717,11.547,11.717,454200,0
2011-12-01,11.727,11.739,11.637,11.649,184830,0
2011-12-02,11.663,11.784,11.637,11.689,115365,0
2011-12-05,11.778,11.922,11.699,11.814,158112,0
2011-12-06,11.797,11.931,11.784,11.842,138022,0
2011-12-07,11.761,11.925,11.602,11.828,116943,0
2011-12-08,11.769,11.814,11.55,11.558,191467,0
2011-12-09,11.574,11.835,11.484,11.778,142367,0
2011-12-12,11.657,11.871,11.594,11.866,246484,0
2011-12-13,11.713,12.012,11.713,11.757,185336,0
2011-12-14,11.699,11.762,11.637,11.663,154261,0
2011-12-15,11.802,12,11.757,11.992,240318,0
2011-12-16,12.035,12.159,11.939,12.153,635001,0
2011-12-19,12.165,12.176,11.757,11.922,250371,0
2011-12-20,12.05,12.209,12.043,12.152,237689,0
2011-12-21,12.152,12.277,12.069,12.264,207224,0
2011-12-22,12.285,12.306,12.076,12.108,261706,0
2011-12-23,12.108,12.205,11.99,12.14,108752,0
2011-12-27,12.082,12.277,12.076,12.242,119861,0
2011-12-28,12.253,12.253,12.069,12.082,107477,0
2011-12-29,12.088,12.242,12.088,12.176,122179,0
2011-12-30,12.121,12.247,12.069,12.088,193261,0
2012-01-03,12.268,12.274,12.153,12.256,301729,0
2012-01-04,12.222,12.25,12.125,12.165,272199,0
2012-01-05,12.14,12.268,11.996,12.198,199672,0
2012-01-06,12.178,12.268,12.178,12.178,275372,0
2012-01-09,12.212,12.262,12.035,12.055,321701,0
2012-01-10,12.14,12.153,11.977,12.029,457020,0
2012-01-11,11.959,12.068,11.66,11.712,656540,0
2012-01-12,11.718,11.984,11.668,11.977,238775,0
2012-01-13,11.873,11.964,11.802,11.939,248329,0
2012-01-17,11.984,12.087,11.944,11.996,246065,0
2012-01-18,11.977,12.237,11.964,12.216,209558,0
2012-01-19,12.145,12.333,12.145,12.315,261568,0
2012-01-20,12.268,12.366,12.198,12.216,202648,0
2012-01-23,12.229,12.262,12.075,12.153,195408,0
2012-01-24,12.099,12.099,11.907,11.914,242584,0
2012-01-25,11.925,11.964,11.757,11.959,278979,0
2012-01-26,11.964,12.165,11.944,12.121,202952,0
2012-01-27,12.099,12.222,12.082,12.212,151697,0
2012-01-30,12.192,12.256,12.145,12.237,188331,0
2012-01-31,12.265,12.307,12.172,12.3,228326,0
2012-02-01,12.406,12.431,12.262,12.431,316470,0
2012-02-02,12.308,12.418,12.308,12.385,304012,0
2012-02-03,12.431,12.47,12.406,12.47,227939,0
2012-02-06,12.456,12.47,12.145,12.295,396782,0
2012-02-07,12.212,12.379,12.185,12.371,312112,0
2012-02-08,12.36,12.463,12.25,12.431,213988,0
2012-02-09,12.47,12.47,12.245,12.303,248159,0
2012-02-10,12.237,12.319,12.159,12.178,212706,0
2012-02-13,12.212,12.308,12.17,12.288,166839,0
2012-02-14,12.25,12.274,12.114,12.229,199634,0
2012-02-15,12.165,12.371,12.121,12.262,205100,0
2012-02-16,12.303,12.399,12.268,12.392,160202,0
2012-02-17,12.406,12.45,12.379,12.445,130424,0
2012-02-21,12.445,12.463,12.256,12.333,167087,0
2012-02-22,12.325,12.34,12.082,12.125,473867,0
2012-02-23,12.094,12.308,12.094,12.281,162407,0
2012-02-24,12.237,12.349,12.205,12.34,195631,0
2012-02-27,12.288,12.392,12.185,12.34,131978,0
2012-02-28,12.34,12.431,12.198,12.288,136536,0
2012-02-29,12.325,12.371,12.218,12.286,293864,0
2012-03-01,12.245,12.45,12.245,12.315,227973,0
2012-03-02,12.317,12.399,12.147,12.272,206842,0
2012-03-05,12.319,12.521,12.274,12.502,342571,0
2012-03-06,12.399,12.524,12.371,12.412,288210,0
2012-03-07,12.487,12.557,12.412,12.524,278460,0
2012-03-08,12.583,12.672,12.518,12.656,333763,0
2012-03-09,12.624,12.787,12.553,12.787,284667,0
2012-03-12,12.779,12.794,12.702,12.774,217913,0
2012-03-13,12.794,12.818,12.702,12.808,227589,0
2012-03-14,12.832,12.832,12.561,12.644,235989,0
2012-03-15,12.62,12.632,12.456,12.632,255788,0
2012-03-16,12.665,12.677,12.535,12.672,246719,0
2012-03-19,12.606,12.832,12.593,12.729,210005,0
2012-03-20,12.71,12.742,12.632,12.697,103962,0
2012-03-21,12.702,12.818,12.644,12.779,116223,0
2012-03-22,12.729,12.755,12.638,12.689,134487,0
2012-03-23,12.643,12.71,12.583,12.672,144460,0
2012-03-26,12.767,12.858,12.697,12.755,191393,0
2012-03-27,12.749,12.903,12.742,12.826,308985,0
2012-03-28,12.878,12.878,12.697,12.749,134458,0
2012-03-29,12.677,12.787,12.567,12.749,125970,0
2012-03-30,12.787,12.826,12.684,12.717,178828,0
2012-04-02,12.643,12.717,12.583,12.717,216825,0
2012-04-03,12.723,12.756,12.637,12.702,180570,0
2012-04-04,12.656,12.774,12.603,12.623,226500,0
2012-04-05,12.656,12.696,12.545,12.637,108561,0
2012-04-09,12.537,12.564,12.498,12.503,250975,0
2012-04-10,12.518,12.598,12.247,12.307,330547,0
2012-04-11,12.465,12.577,12.339,12.49,306557,0
2012-04-12,12.451,12.531,12.424,12.451,212716,0
2012-04-13,12.399,12.451,12.313,12.339,188563,0
2012-04-16,12.331,12.557,12.313,12.49,191384,0
2012-04-17,12.577,12.696,12.36,12.598,178207,0
2012-04-18,12.564,12.577,12.44,12.503,140327,0
2012-04-19,12.487,12.598,12.347,12.451,173197,0
2012-04-20,12.656,12.656,12.49,12.571,164629,0
2012-04-23,12.44,12.446,12.313,12.412,173495,0
2012-04-24,12.378,12.537,12.371,12.478,225976,0
2012-04-25,12.545,12.623,12.487,12.61,175607,0
2012-04-26,12.623,12.729,12.531,12.689,137068,0
2012-04-27,12.729,12.815,12.637,12.804,165278,0
2012-04-30,12.828,12.835,12.736,12.796,159352,0
2012-05-01,12.861,13.053,12.762,12.762,216032,0
2012-05-02,12.649,12.75,12.571,12.649,240960,0
2012-05-03,12.564,12.75,12.241,12.272,309660,0
2012-05-04,12.272,12.366,11.976,12.034,342970,0
2012-05-07,12.008,12.048,11.935,12.023,337796,0
2012-05-08,12.003,12.307,12.003,12.241,252749,0
2012-05-09,12.181,12.279,12.108,12.168,165572,0
2012-05-10,12.187,12.2,11.843,11.949,374295,0
2012-05-11,11.896,12.034,11.743,11.791,253631,0
2012-05-14,11.761,12.027,11.348,11.525,535187,0
2012-05-15,11.485,11.638,11.445,11.539,246282,0
2012-05-16,11.547,11.678,11.525,11.619,257983,0
2012-05-17,11.605,11.605,11.388,11.393,293724,0
2012-05-18,11.373,11.506,11.342,11.359,231129,0
2012-05-21,11.342,11.407,11.083,11.221,422634,0
2012-05-22,11.24,11.268,10.435,10.467,1163352,0
2012-05-23,10.211,10.25,9.0337,9.4838,3190965,0
2012-05-24,9.4288,9.4749,9.1264,9.2251,1327035,0
2012-05-25,9.179,9.422,9.1656,9.3504,514483,0
2012-05-29,9.4161,9.562,9.3837,9.554,584501,0
2012-05-30,9.4357,9.767,9.4357,9.741,790649,0
2012-05-31,9.705,9.772,9.66,9.753,778245,0
2012-06-01,9.609,9.807,9.562,9.629,614124,0
2012-06-04,9.636,9.813,9.6,9.747,642097,0
2012-06-05,9.705,9.728,9.591,9.701,349405,0
2012-06-06,9.721,9.87,9.694,9.863,567140,0
2012-06-07,9.917,9.95,9.753,9.789,387497,0
2012-06-08,9.76,9.781,9.636,9.713,463467,0
2012-06-11,9.872,9.872,9.521,9.521,454856,0
2012-06-12,9.66,9.66,9.2646,9.2962,1436870,0
2012-06-13,9.2578,9.4896,9.2578,9.3769,423218,0
2012-06-14,9.3965,9.521,9.3504,9.502,366428,0
2012-06-15,9.4691,9.562,9.4436,9.537,631355,0
2012-06-18,9.4553,9.521,9.3837,9.422,236777,0
2012-06-19,9.4288,9.53,9.37,9.4092,276701,0
2012-06-20,9.3622,9.568,9.3622,9.537,373838,0
2012-06-21,9.521,9.521,9.3582,9.4092,257116,0
2012-06-22,9.4298,9.559,9.4161,9.55,1097052,0
2012-06-25,9.4494,9.588,9.3386,9.554,280968,0
2012-06-26,9.537,9.548,9.3837,9.3896,324370,0
2012-06-27,9.3317,9.583,9.3239,9.4975,557753,0
2012-06-28,9.4749,9.521,9.3965,9.4691,287818,0
2012-06-29,9.588,9.826,9.583,9.787,732890,0
2012-07-02,9.846,10.129,9.787,10.129,580286,0
2012-07-03,10.924,11.108,10.363,10.561,1011008,0
2012-07-05,10.616,10.837,10.579,10.776,852376,0
2012-07-06,10.682,11.135,10.682,11.007,897375,0
2012-07-09,11.128,11.439,11.007,11.406,788788,0
2012-07-10,11.493,11.548,11.29,11.38,680032,0
2012-07-11,11.069,11.439,10.554,11.357,1003054,0
2012-07-12,11.242,11.338,11.157,11.31,541550,0
2012-07-13,11.331,11.802,11.331,11.622,612250,0
2012-07-16,11.56,11.602,11.054,11.087,694468,0
2012-07-17,10.966,11.203,10.524,10.92,1117644,0
2012-07-18,10.865,10.984,10.628,10.898,557949,0
2012-07-19,10.898,10.991,10.755,10.809,336606,0
2012-07-20,10.755,10.817,10.616,10.616,424534,0
2012-07-23,10.465,10.633,10.275,10.616,485345,0
2012-07-24,10.654,10.682,10.386,10.41,325542,0
2012-07-25,10.446,10.507,10.275,10.289,240931,0
2012-07-26,10.402,10.514,10.283,10.402,328216,0
2012-07-27,10.446,10.641,10.344,10.628,301410,0
2012-07-30,10.608,10.721,10.554,10.628,301833,0
2012-07-31,10.628,10.825,10.608,10.729,409536,0
2012-08-01,10.817,10.817,10.568,10.568,470186,0
2012-08-02,10.798,10.954,10.654,10.932,451184,0
2012-08-03,11.028,11.087,10.825,10.878,332668,0
2012-08-06,10.904,11.121,10.878,10.954,372684,0
2012-08-07,10.946,11.015,10.831,10.904,378249,0
2012-08-08,10.857,10.991,10.725,10.92,283947,0
2012-08-09,10.904,11.095,10.857,11.087,306595,0
2012-08-10,11.087,11.087,10.937,10.954,162082,0
2012-08-13,10.898,10.984,10.825,10.878,161800,0
2012-08-14,10.878,10.892,10.791,10.809,268514,0
2012-08-15,10.784,10.889,10.77,10.885,281379,0
2012-08-16,10.904,11.074,10.809,11.069,192235,0
2012-08-17,11.015,11.095,10.96,11.069,267234,0
2012-08-20,11.015,11.095,10.966,11.015,204113,0
2012-08-21,11.074,11.095,10.92,10.924,266777,0
2012-08-22,10.892,10.904,10.722,10.798,345416,0
2012-08-23,10.755,10.817,10.647,10.714,262860,0
2012-08-24,10.647,11.013,10.647,10.974,285190,0
2012-08-27,11.039,11.095,10.92,11.074,228386,0
2012-08-28,11.054,11.135,10.954,10.984,328511,0
2012-08-29,11.022,11.161,10.924,11.08,180790,0
2012-08-30,11.046,11.054,10.946,11.007,149646,0
2012-08-31,11.087,11.12,10.974,11.015,298146,0
2012-09-04,10.966,11.074,10.878,11.039,309259,0
2012-09-05,11.069,11.242,11.039,11.189,332280,0
2012-09-06,11.229,11.372,11.1,11.278,285097,0
2012-09-07,11.338,11.419,11.278,11.38,301308,0
2012-09-10,11.345,11.555,11.331,11.501,314945,0
2012-09-11,11.481,11.493,11.326,11.363,267944,0
2012-09-12,11.357,11.56,11.357,11.534,178398,0
2012-09-13,11.52,11.702,11.453,11.486,282146,0
2012-09-14,11.555,11.56,11.426,11.493,291930,0
2012-09-17,11.453,11.534,11.398,11.534,219072,0
2012-09-18,11.481,11.684,11.481,11.622,199077,0
2012-09-19,11.622,11.656,11.548,11.628,212315,0
2012-09-20,11.602,11.84,11.568,11.757,237719,0
2012-09-21,11.88,12.176,11.858,12.034,959446,0
2012-09-24,11.967,12.164,11.84,11.941,307232,0
2012-09-25,12.007,12.117,11.886,11.892,311550,0
2012-09-26,11.914,12.015,11.84,11.88,199194,0
2012-09-27,11.858,11.858,11.724,11.738,212706,0
2012-09-28,11.702,11.753,11.56,11.628,280067,0
2012-10-01,11.642,11.77,11.609,11.656,254603,0
2012-10-02,11.628,11.738,11.609,11.616,195433,0
2012-10-03,11.648,11.648,11.445,11.493,235061,0
2012-10-04,11.466,11.52,11.352,11.501,363229,0
2012-10-05,11.466,11.779,11.466,11.77,263027,0
2012-10-08,11.779,11.865,11.695,11.75,318080,0
2012-10-09,11.779,11.832,11.616,11.743,255201,0
2012-10-10,11.684,11.77,11.628,11.671,320808,0
2012-10-11,11.661,11.78,11.426,11.562,351831,0
2012-10-12,11.562,11.626,11.287,11.293,164242,0
2012-10-15,11.293,11.378,11.205,11.266,209153,0
2012-10-16,11.274,11.3,10.9,11.068,389721,0
2012-10-17,11.043,11.068,10.982,11.068,215133,0
2012-10-18,11.068,11.148,11.004,11.115,271342,0
2012-10-19,11.059,11.095,10.9,10.914,307835,0
2012-10-22,10.893,11.012,10.857,10.955,239497,0
2012-10-23,10.933,10.988,10.706,10.857,266168,0
2012-10-24,10.857,10.879,10.748,10.796,123613,0
2012-10-25,10.857,10.933,10.591,10.712,307655,0
2012-10-26,10.658,10.824,10.562,10.748,159871,0
2012-10-31,10.796,10.824,10.587,10.672,279830,0
2012-11-01,11.709,11.716,10.9,10.94,528412,0
2012-11-02,10.963,10.963,10.171,10.463,701151,0
2012-11-05,10.43,10.569,10.389,10.443,243552,0
2012-11-06,10.562,10.63,10.443,10.524,292701,0
2012-11-07,10.443,10.443,10.242,10.276,372098,0
2012-11-08,10.29,10.414,10.209,10.221,278774,0
2012-11-09,10.187,10.284,10.082,10.194,285601,0
2012-11-12,10.249,10.29,10.111,10.146,133290,0
2012-11-13,10.105,10.133,9.907,9.925,241556,0
2012-11-14,9.916,9.993,9.515,9.515,491383,0
2012-11-15,9.4877,9.66,9.2742,9.3298,441596,0
2012-11-16,9.2934,9.3984,8.9755,9.3984,517315,0
2012-11-19,9.4592,9.647,9.4592,9.647,278846,0
2012-11-20,9.66,9.668,9.515,9.647,318956,0
2012-11-21,9.634,9.785,9.571,9.689,198944,0
2012-11-23,9.751,9.835,9.668,9.707,108396,0
2012-11-26,9.707,9.992,9.689,9.937,272507,0
2012-11-27,9.937,10.242,9.937,10.146,312622,0
2012-11-28,10.09,10.171,9.972,10.171,164497,0
2012-11-29,10.249,10.351,10.171,10.333,250670,0
2012-11-30,10.333,10.414,10.333,10.407,325803,0
2012-12-03,10.485,10.506,10.333,10.506,247477,0
2012-12-04,10.477,10.578,10.381,10.492,217119,0
2012-12-05,10.492,10.548,10.389,10.456,237734,0
2012-12-06,10.401,10.443,10.268,10.341,234595,0
2012-12-07,10.43,10.43,10.242,10.381,221462,0
2012-12-10,10.267,10.448,10.257,10.422,313719,0
2012-12-11,10.414,10.569,10.317,10.469,247291,0
2012-12-12,10.506,10.624,10.422,10.58,284057,0
2012-12-13,10.524,10.748,10.524,10.617,200999,0
2012-12-14,10.539,10.796,10.539,10.698,235394,0
2012-12-17,10.706,10.905,10.698,10.905,283234,0
2012-12-18,10.9,11.068,10.872,10.977,269280,0
2012-12-19,10.948,11.052,10.816,10.879,270924,0
2012-12-20,10.85,11.068,10.712,11.052,380283,0
2012-12-21,11.03,11.052,10.712,11.019,1287714,0
2012-12-24,10.824,10.988,10.824,10.886,115837,0
2012-12-26,10.872,10.94,10.749,10.802,287342,0
2012-12-27,10.796,10.9,10.554,10.85,311482,0
2012-12-28,10.76,10.955,10.72,10.9,270228,0
2012-12-31,10.914,11.037,10.774,11.012,276392,0
2013-01-02,11.33,11.562,11.259,11.529,603747,0
2013-01-03,11.605,11.626,11.392,11.392,307012,0
2013-01-04,11.433,11.718,11.392,11.563,364347,0
2013-01-07,11.562,11.738,11.558,11.675,268582,0
2013-01-08,11.605,11.738,11.529,11.682,258909,0
2013-01-09,11.732,11.868,11.675,11.861,373180,0
2013-01-10,11.923,12.034,11.835,12.006,436842,0
2013-01-11,11.927,11.957,11.629,11.927,383683,0
2013-01-14,11.906,11.906,11.793,11.891,407124,0
2013-01-15,11.821,11.906,11.812,11.899,450050,0
2013-01-16,11.821,12.006,11.787,11.991,303688,0
2013-01-17,12.006,12.111,11.991,12.111,275895,0
2013-01-18,12.069,12.173,12.054,12.154,233741,0
2013-01-22,12.14,12.304,12.095,12.288,224548,0
2013-01-23,12.223,12.387,12.077,12.288,233330,0
2013-01-24,12.26,12.321,12.14,12.16,136216,0
2013-01-25,12.154,12.154,11.963,12.006,158498,0
2013-01-28,11.983,12.146,11.948,12.119,222330,0
2013-01-29,12.132,12.26,11.891,12.183,161591,0
2013-01-30,12.183,12.183,11.85,11.899,241557,0
2013-01-31,11.856,12.231,11.856,12.183,349373,0
2013-02-01,12.304,12.359,11.821,12.33,244292,0
2013-02-04,12.288,12.288,12.089,12.154,232471,0
2013-02-05,12.231,12.247,12.14,12.217,138087,0
2013-02-06,12.104,12.38,12.104,12.38,129459,0
2013-02-07,12.337,12.346,12.132,12.253,137533,0
2013-02-08,12.231,12.408,12.169,12.372,147640,0
2013-02-11,12.387,12.387,12.223,12.253,125377,0
2013-02-12,12.304,12.372,12.189,12.337,135181,0
2013-02-13,12.417,12.417,12.273,12.38,186026,0
2013-02-14,12.296,12.296,11.609,11.749,438483,0
2013-02-15,11.812,11.957,11.707,11.941,278835,0
2013-02-19,11.983,12.089,11.933,12.054,214635,0
2013-02-20,12.033,12.033,11.801,11.812,263368,0
2013-02-21,11.827,11.891,11.738,11.836,132137,0
2013-02-22,11.85,11.957,11.812,11.885,308378,0
2013-02-25,11.957,11.998,11.749,11.749,302765,0
2013-02-26,11.721,11.941,11.699,11.836,161327,0
2013-02-27,11.836,11.927,11.714,11.856,294778,0
2013-02-28,11.87,12.168,11.87,11.891,338740,0
2013-03-01,11.762,11.805,11.207,11.587,392560,0
2013-03-04,11.596,11.731,11.596,11.687,170770,0
2013-03-05,11.707,11.87,11.699,11.78,192357,0
2013-03-06,11.738,11.87,11.644,11.836,164318,0
2013-03-07,11.793,12.119,11.762,11.998,249339,0
2013-03-08,12.111,12.132,11.899,12.069,212760,0
2013-03-11,11.941,11.941,11.537,11.801,300587,0
2013-03-12,11.801,12.132,11.801,12.124,235945,0
2013-03-13,12.154,12.31,12.104,12.304,291450,0
2013-03-14,12.28,12.445,12.247,12.445,290039,0
2013-03-15,12.472,12.543,12.288,12.488,425426,0
2013-03-18,12.337,12.543,12.321,12.456,155397,0
2013-03-19,12.451,12.6,12.366,12.488,220268,0
2013-03-20,12.488,12.663,12.437,12.515,164793,0
2013-03-21,12.395,12.6,12.366,12.506,177661,0
2013-03-22,12.535,12.593,12.493,12.578,145663,0
2013-03-25,12.6,12.705,12.557,12.642,155741,0
2013-03-26,12.663,12.714,12.529,12.593,159754,0
2013-03-27,12.593,12.593,12.316,12.387,194238,0
2013-03-28,12.465,12.558,12.387,12.421,294085,0
2013-04-01,12.543,12.543,12.353,12.421,260648,0
2013-04-02,12.456,12.529,12.372,12.387,212396,0
2013-04-03,12.38,12.6,12.316,12.316,377830,0
2013-04-04,12.437,12.493,12.296,12.372,244730,0
2013-04-05,12.273,12.387,12.213,12.372,323264,0
2013-04-08,12.38,12.493,12.231,12.337,317630,0
2013-04-09,12.387,12.401,12.33,12.346,282762,0
2013-04-10,12.387,12.557,12.316,12.515,491230,0
2013-04-11,12.454,12.804,12.348,12.804,334558,0
2013-04-12,12.729,13.063,12.643,13.056,378174,0
2013-04-15,13.039,13.063,12.571,12.627,374189,0
2013-04-16,12.728,12.728,12.549,12.636,222212,0
2013-04-17,12.549,12.665,12.273,12.419,265229,0
2013-04-18,12.433,12.433,12.18,12.252,216394,0
2013-04-19,12.252,12.442,12.195,12.412,162561,0
2013-04-22,12.461,12.543,12.273,12.512,217236,0
2013-04-23,12.564,12.766,12.564,12.766,169590,0
2013-04-24,12.925,12.925,12.686,12.896,275556,0
2013-04-25,12.882,13.209,12.882,13.134,327304,0
2013-04-26,13.097,13.136,12.954,13.083,221096,0
2013-04-29,13.083,13.22,13.083,13.15,168097,0
2013-04-30,13.171,13.373,13.114,13.338,372937,0
2013-05-01,13.338,13.41,12.91,12.918,433738,0
2013-05-02,12.969,13.091,12.831,13.006,261037,0
2013-05-03,13.134,13.22,12.998,13.039,192726,0
2013-05-06,13.079,13.15,12.854,12.902,242119,0
2013-05-07,12.954,13.027,12.708,12.795,359415,0
2013-05-08,12.795,13.013,12.708,12.989,247866,0
2013-05-09,12.94,13.013,12.76,12.882,229143,0
2013-05-10,12.931,13.389,12.925,13.373,390102,0
2013-05-13,13.389,13.527,13.122,13.461,262862,0
2013-05-14,13.52,13.605,13.395,13.585,276150,0
2013-05-15,13.585,13.809,13.571,13.699,251873,0
2013-05-16,13.585,13.787,13.52,13.643,205674,0
2013-05-17,13.736,13.82,13.671,13.714,303014,0
2013-05-20,13.714,13.815,13.598,13.664,180772,0
2013-05-21,13.634,13.779,13.553,13.613,76627,0
2013-05-22,13.648,13.809,12.998,13.027,349095,0
2013-05-23,12.817,12.989,12.779,12.918,439115,0
2013-05-24,12.81,12.923,12.665,12.824,274434,0
2013-05-28,12.989,12.989,12.788,12.837,449126,0
2013-05-29,12.708,12.931,12.348,12.47,269717,0
2013-05-30,12.454,12.543,12.323,12.534,209390,0
2013-05-31,12.425,12.544,12.301,12.308,177671,0
2013-06-03,12.305,12.448,12.171,12.433,426783,0
2013-06-04,12.433,12.476,12.23,12.374,457458,0
2013-06-05,12.323,12.405,12.057,12.138,303852,0
2013-06-06,12.158,12.543,12.158,12.512,218596,0
2013-06-07,12.623,12.741,12.348,12.366,228517,0
2013-06-10,12.433,12.505,12.33,12.498,160179,0
2013-06-11,12.405,12.405,12.18,12.221,199115,0
2013-06-12,12.266,12.419,12.128,12.348,217774,0
2013-06-13,12.366,12.679,12.366,12.657,209889,0
2013-06-14,12.643,12.657,12.486,12.571,137009,0
2013-06-17,12.7,12.896,12.195,12.316,225446,0
2013-06-18,12.412,12.804,12.374,12.679,227615,0
2013-06-19,12.643,12.685,12.454,12.454,193049,0
2013-06-20,12.316,12.412,12.088,12.171,226540,0
2013-06-21,12.21,12.221,11.941,11.999,394525,0
2013-06-24,11.941,12.195,11.802,12.085,289594,0
2013-06-25,12.21,12.323,12.042,12.311,212071,0
2013-06-26,12.448,12.455,12.23,12.238,254072,0
2013-06-27,12.311,12.7,12.252,12.65,234893,0
2013-06-28,12.585,12.773,12.585,12.6,1223527,0
2013-07-01,12.716,12.817,12.398,12.65,194905,0
2013-07-02,12.679,12.824,12.519,12.665,208323,0
2013-07-03,12.665,12.837,12.623,12.766,109447,0
2013-07-05,12.954,12.954,12.673,12.876,180102,0
2013-07-08,12.969,13.202,12.882,13.091,506600,0
2013-07-09,13.142,13.236,13.114,13.169,341976,0
2013-07-10,13.209,13.453,13.152,13.389,399412,0
2013-07-11,13.403,13.449,12.684,12.965,543426,0
2013-07-12,12.973,13.096,12.654,12.684,338560,0
2013-07-15,12.677,12.848,12.596,12.817,305358,0
2013-07-16,12.788,13.185,12.721,13.165,222056,0
2013-07-17,13.194,13.298,13.078,13.15,158274,0
2013-07-18,13.143,13.298,13.122,13.179,221009,0
2013-07-19,13.185,13.379,13.157,13.267,240692,0
2013-07-22,13.267,13.335,13.211,13.222,194662,0
2013-07-23,13.23,13.305,13.173,13.211,151984,0
2013-07-24,13.194,13.194,12.838,12.987,186796,0
2013-07-25,12.935,13.271,12.861,13.165,157442,0
2013-07-26,13.078,13.078,12.906,13.017,126951,0
2013-07-29,13.032,13.134,12.958,13.054,156804,0
2013-07-30,13.078,13.109,12.825,12.928,140696,0
2013-07-31,12.898,13.025,12.832,12.928,200328,0
2013-08-01,13.113,13.172,12.979,13.105,183103,0
2013-08-02,13.09,13.216,13.059,13.165,171516,0
2013-08-05,13.122,13.305,13.122,13.246,143604,0
2013-08-06,13.275,13.282,13.096,13.256,137152,0
2013-08-07,13.179,13.335,13.083,13.261,165732,0
2013-08-08,13.343,13.343,12.751,12.935,241791,0
2013-08-09,12.944,12.944,12.573,12.715,160863,0
2013-08-12,12.58,13.113,12.536,12.804,343488,0
2013-08-13,12.765,12.796,12.573,12.619,195522,0
2013-08-14,12.624,12.843,12.587,12.721,335632,0
2013-08-15,12.61,12.796,12.566,12.566,153979,0
2013-08-16,12.566,12.61,12.381,12.514,258877,0
2013-08-19,12.491,12.491,12.276,12.321,275421,0
2013-08-20,12.353,12.587,12.336,12.505,157736,0
2013-08-21,12.433,12.521,12.315,12.36,223802,0
2013-08-22,12.389,12.521,12.269,12.477,134932,0
2013-08-23,12.47,12.869,12.47,12.81,226290,0
2013-08-26,12.796,12.837,12.529,12.603,175738,0
2013-08-27,12.5,12.677,12.353,12.353,133132,0
2013-08-28,12.36,12.448,12.213,12.404,233884,0
2013-08-29,12.345,12.698,12.321,12.624,227105,0
2013-08-30,12.587,12.672,12.286,12.328,180651,0
2013-09-03,12.5,12.632,12.301,12.366,220885,0
2013-09-04,12.35,12.53,12.317,12.378,302877,0
2013-09-05,12.408,12.688,12.205,12.447,221272,0
2013-09-06,12.566,12.566,12.204,12.345,168466,0
2013-09-09,12.425,12.551,12.308,12.544,157609,0
2013-09-10,12.58,12.848,12.5,12.832,282262,0
2013-09-11,12.796,12.892,12.691,12.788,193747,0
2013-09-12,12.825,12.884,12.654,12.736,151024,0
2013-09-13,12.721,12.848,12.654,12.788,130269,0
2013-09-16,12.877,12.913,12.292,12.551,439349,0
2013-09-17,12.587,12.773,12.559,12.715,190099,0
2013-09-18,12.715,12.765,12.536,12.721,312327,0
2013-09-19,12.715,12.848,12.647,12.778,164840,0
2013-09-20,12.787,12.855,12.674,12.696,599546,0
2013-09-23,12.751,13.054,12.715,12.951,388230,0
2013-09-24,12.951,13.122,12.944,13.032,269219,0
2013-09-25,13.078,13.222,12.935,12.935,336742,0
2013-09-26,12.965,13.096,12.913,12.944,213751,0
2013-09-27,12.893,12.96,12.725,12.756,203020,0
2013-09-30,12.684,12.913,12.603,12.743,428128,0
2013-10-01,12.706,12.832,12.684,12.804,342533,0
2013-10-02,12.778,13.002,12.715,12.965,247844,0
2013-10-03,12.989,13.013,12.825,12.899,219300,0
2013-10-04,12.899,13.022,12.899,12.976,165185,0
2013-10-07,12.923,13.231,12.923,13.127,217675,0
2013-10-08,13.165,13.231,13.075,13.121,331723,0
2013-10-09,13.156,13.375,13.059,13.089,388272,0
2013-10-10,13.224,13.42,13.112,13.42,300843,0
2013-10-11,13.42,13.588,13.278,13.529,232257,0
2013-10-14,13.496,13.588,13.452,13.503,177717,0
2013-10-15,13.511,13.573,13.384,13.459,156089,0
2013-10-16,13.474,13.588,13.408,13.414,217350,0
2013-10-17,13.428,13.678,13.414,13.595,303692,0
2013-10-18,13.693,13.845,13.633,13.799,306205,0
2013-10-21,13.845,13.845,13.633,13.664,305674,0
2013-10-22,13.678,13.867,13.656,13.777,202858,0
2013-10-23,13.777,13.974,13.753,13.828,189624,0
2013-10-24,13.828,14.019,13.814,13.988,186581,0
2013-10-25,14.079,14.094,13.86,14.049,251556,0
2013-10-28,14.055,14.132,13.957,14.117,227469,0
2013-10-29,14.132,14.209,13.988,14.141,190022,0
2013-10-30,14.183,14.183,13.921,13.936,141325,0
2013-10-31,13.905,14.215,13.762,14.079,319567,0
2013-11-01,14.154,14.17,13.853,14.041,267566,0
2013-11-04,14.094,14.359,13.861,14.336,337341,0
2013-11-05,13.936,14.191,13.876,14.041,202460,0
2013-11-06,14.154,14.178,13.876,14.027,204049,0
2013-11-07,14.359,14.359,14.027,14.132,330554,0
2013-11-08,14.162,14.508,14.132,14.501,497152,0
2013-11-11,14.471,14.498,14.283,14.404,213581,0
2013-11-12,14.375,14.471,14.191,14.396,221913,0
2013-11-13,14.321,14.553,14.283,14.553,213816,0
2013-11-14,14.578,14.578,14.306,14.396,250627,0
2013-11-15,14.441,14.464,14.275,14.436,164482,0
2013-11-18,14.516,14.525,14.328,14.381,225752,0
2013-11-19,14.321,14.501,14.316,14.464,183960,0
2013-11-20,14.508,14.508,14.237,14.299,188962,0
2013-11-21,14.299,14.534,14.299,14.381,200210,0
2013-11-22,14.426,14.534,14.388,14.488,196770,0
2013-11-25,14.508,14.586,14.456,14.508,246128,0
2013-11-26,14.547,14.623,14.436,14.553,272858,0
2013-11-27,14.592,14.623,14.471,14.547,217149,0
2013-11-29,14.578,14.729,14.547,14.604,145823,0
2013-12-02,14.616,14.616,14.262,14.381,255522,0
2013-12-03,14.275,14.525,14.183,14.29,230781,0
2013-12-04,14.191,14.516,14.191,14.464,176525,0
2013-12-05,14.441,14.547,14.381,14.495,215031,0
2013-12-06,14.547,14.586,14.441,14.54,174010,0
2013-12-09,14.547,14.553,14.366,14.547,271139,0
2013-12-10,14.547,14.578,14.328,14.375,220327,0
2013-12-11,14.359,14.456,14.209,14.245,229985,0
2013-12-12,14.237,14.306,13.983,14.132,192571,0
2013-12-13,14.132,14.436,13.994,14.262,196770,0
2013-12-16,14.262,14.441,14.055,14.366,247583,0
2013-12-17,14.29,14.328,14.101,14.229,183405,0
2013-12-18,14.267,14.436,14.124,14.41,222838,0
2013-12-19,14.488,14.578,14.375,14.525,470026,0
2013-12-20,14.586,14.616,14.488,14.616,599972,0
2013-12-23,14.662,14.797,14.547,14.669,340743,0
2013-12-24,14.729,14.926,14.696,14.917,159424,0
2013-12-26,14.926,15,14.819,14.857,206562,0
2013-12-27,14.948,14.962,14.834,14.926,172158,0
2013-12-30,14.926,15.03,14.805,14.902,193993,0
2013-12-31,14.902,14.971,14.812,14.834,213311,0
2014-01-02,14.843,14.88,14.637,14.849,216663,0
2014-01-03,14.849,15.03,14.849,14.971,231208,0
2014-01-06,15.03,15.106,14.979,15.03,337434,0
2014-01-07,15.114,15.266,15.061,15.144,510389,0
2014-01-08,15.114,15.259,15.046,15.182,368929,0
2014-01-09,15.175,15.434,15.077,15.287,542541,0
2014-01-10,15.312,15.407,15.219,15.407,405187,0
2014-01-13,15.404,15.439,14.774,14.828,449672,0
2014-01-14,14.867,15.098,14.744,15.051,243790,0
2014-01-15,15.014,15.183,14.937,14.991,268063,0
2014-01-16,14.828,15.195,14.806,15.137,196798,0
2014-01-17,15.16,15.228,15.07,15.183,196148,0
2014-01-21,15.221,15.255,15.098,15.221,194071,0
2014-01-22,15.255,15.255,15.029,15.083,383728,0
2014-01-23,14.998,15.183,14.899,15.176,209908,0
2014-01-24,15.076,15.16,14.79,14.828,194511,0
2014-01-27,14.822,14.958,14.529,14.783,338294,0
2014-01-28,14.774,14.907,14.661,14.867,264382,0
2014-01-29,14.79,14.845,14.55,14.636,300649,0
2014-01-30,14.651,15.06,14.606,14.983,376589,0
2014-01-31,14.768,15.221,14.768,15.083,469634,0
2014-02-03,15.137,15.201,14.529,14.614,388447,0
2014-02-04,14.651,14.937,14.375,14.465,264149,0
2014-02-05,14.375,14.465,14.261,14.313,323533,0
2014-02-06,14.313,14.455,14.106,14.274,350375,0
2014-02-07,14.336,14.621,14.197,14.598,269847,0
2014-02-10,14.594,14.744,14.142,14.182,365834,0
2014-02-11,14.213,14.539,14.189,14.512,270942,0
2014-02-12,14.484,14.737,14.464,14.674,220733,0
2014-02-13,14.598,14.884,14.584,14.874,164650,0
2014-02-14,14.884,14.884,14.602,14.79,123693,0
2014-02-18,14.845,14.937,14.643,14.814,209416,0
2014-02-19,14.722,14.806,14.474,14.539,228976,0
2014-02-20,14.668,14.852,14.503,14.837,175505,0
2014-02-21,14.912,14.912,14.744,14.774,311141,0
2014-02-24,14.751,14.952,14.682,14.93,187933,0
2014-02-25,14.79,14.958,14.774,14.884,284790,0
2014-02-26,14.861,15.023,14.783,14.958,253697,0
2014-02-27,14.874,14.874,14.189,14.512,437031,0
2014-02-28,14.539,14.79,14.529,14.682,583987,0
2014-03-03,14.621,14.751,14.375,14.636,282824,0
2014-03-04,14.828,15.345,14.828,15.221,572105,0
2014-03-05,15.145,15.446,14.922,15.376,236571,0
2014-03-06,15.376,15.4,15.246,15.255,177011,0
2014-03-07,15.214,15.376,15.023,15.207,200351,0
2014-03-10,15.076,15.137,14.891,15.029,193370,0
2014-03-11,15.06,15.176,14.783,14.93,168249,0
2014-03-12,14.867,15.091,14.774,15.091,208963,0
2014-03-13,15.151,15.212,14.891,15.004,133497,0
2014-03-14,14.937,15.221,14.798,15.131,155259,0
2014-03-17,15.345,15.568,15.268,15.4,457958,0
2014-03-18,15.4,15.593,15.367,15.558,288693,0
2014-03-19,15.493,15.599,15.353,15.5,202098,0
2014-03-20,15.392,15.585,15.345,15.392,200298,0
2014-03-21,15.359,15.523,15.262,15.367,1049351,0
2014-03-24,15.308,15.367,14.852,15.004,402216,0
2014-03-25,15.037,15.091,14.908,14.937,250828,0
2014-03-26,15.06,15.131,14.768,14.852,315317,0
2014-03-27,14.852,15.014,14.828,14.93,225469,0
2014-03-28,14.922,15.16,14.798,15.137,224774,0
2014-03-31,15.236,15.476,15.045,15.412,315506,0
2014-04-01,15.385,15.674,15.255,15.558,415205,0
2014-04-02,15.599,15.716,15.446,15.683,221297,0
2014-04-03,15.716,15.754,15.546,15.593,308736,0
2014-04-04,15.709,15.745,15.106,15.221,338863,0
2014-04-07,15.137,15.376,14.958,15.207,266437,0
2014-04-08,15.262,15.593,15.214,15.577,278816,0
2014-04-09,15.577,15.599,15.404,15.568,263299,0
2014-04-10,15.568,15.723,15.5,15.629,570080,0
2014-04-11,15.508,15.612,14.764,14.874,703729,0
2014-04-14,14.959,15.172,14.693,15.126,400471,0
2014-04-15,15.18,15.188,14.883,15.046,305965,0
2014-04-16,15.006,15.268,14.984,15.219,141340,0
2014-04-17,15.219,15.598,15.19,15.508,241882,0
2014-04-21,15.653,15.653,15.36,15.47,205006,0
2014-04-22,15.532,15.532,15.36,15.448,213696,0
2014-04-23,15.424,15.462,15.269,15.345,287559,0
2014-04-24,15.406,15.414,15.198,15.281,156311,0
2014-04-25,15.211,15.234,14.937,15.118,242759,0
2014-04-28,15.234,15.462,15.134,15.353,219353,0
2014-04-29,15.386,15.534,15.33,15.368,227005,0
2014-04-30,15.377,15.709,15.226,15.644,323893,0
2014-05-01,15.33,15.699,15.118,15.393,357721,0
2014-05-02,15.48,15.842,15.48,15.627,391326,0
2014-05-05,15.434,15.737,15.244,15.368,372343,0
2014-05-06,15.281,15.489,15.26,15.307,277415,0
2014-05-07,15.274,15.541,15.274,15.48,225035,0
2014-05-08,15.404,15.648,15.404,15.448,270569,0
2014-05-09,15.36,15.668,15.3,15.668,268542,0
2014-05-12,15.778,15.927,15.434,15.8,443278,0
2014-05-13,15.815,15.854,15.709,15.715,246843,0
2014-05-14,16.013,16.013,15.59,15.745,239575,0
2014-05-15,15.636,15.834,15.55,15.808,206964,0
2014-05-16,15.778,15.903,15.699,15.896,156728,0
2014-05-19,15.896,16.035,15.719,16.006,272054,0
2014-05-20,15.927,15.934,15.462,15.508,303599,0
2014-05-21,15.527,15.582,15.393,15.455,181298,0
2014-05-22,15.455,15.653,15.455,15.612,155854,0
2014-05-23,15.627,15.863,15.55,15.849,175101,0
2014-05-27,15.903,16.129,15.824,15.954,306911,0
2014-05-28,15.87,16.074,15.87,15.927,173115,0
2014-05-29,16.006,16.1,15.661,15.982,208707,0
2014-05-30,16.035,16.137,16,16.035,151757,0
2014-06-02,16.021,16.062,15.778,15.808,167347,0
2014-06-03,15.709,15.958,15.612,15.619,244960,0
2014-06-04,15.612,15.745,15.564,15.673,174571,0
2014-06-05,15.627,16.068,15.527,16.068,169442,0
2014-06-06,16.125,16.326,15.966,16.146,211180,0
2014-06-09,16.176,16.279,16.062,16.146,195219,0
2014-06-10,16.053,16.122,15.974,16.074,105179,0
2014-06-11,16.021,16.081,15.863,15.934,159432,0
2014-06-12,15.842,15.964,15.786,15.951,173249,0
2014-06-13,16.035,16.188,15.982,16.116,116128,0
2014-06-16,15.989,16.296,15.88,16.156,331761,0
2014-06-17,16.195,16.298,16.156,16.298,275030,0
2014-06-18,16.326,16.444,16.164,16.422,212613,0
2014-06-19,16.491,16.632,16.382,16.555,263654,0
2014-06-20,16.65,16.963,16.555,16.908,1250013,0
2014-06-23,16.956,17.03,16.871,16.932,289473,0
2014-06-24,16.735,17.184,16.735,16.891,361132,0
2014-06-25,16.79,17.114,16.689,17.087,210804,0
2014-06-26,17.114,17.232,16.972,17.223,246813,0
2014-06-27,17.114,17.613,17.114,17.506,1225931,0
2014-06-30,17.669,17.669,17.151,17.465,878805,0
2014-07-01,17.592,17.669,17.214,17.488,472179,0
2014-07-02,17.488,17.568,17.372,17.536,344442,0
2014-07-03,17.568,17.654,17.459,17.654,234069,0
2014-07-07,17.718,17.742,17.528,17.695,482583,0
2014-07-08,17.708,17.801,17.514,17.585,408251,0
2014-07-09,17.585,17.788,17.514,17.568,224407,0
2014-07-10,17.506,17.633,17.326,17.56,392395,0
2014-07-11,17.511,17.632,17.279,17.613,376771,0
2014-07-14,17.784,17.804,17.648,17.775,320804,0
2014-07-15,17.757,17.814,17.557,17.59,197791,0
2014-07-16,17.55,17.64,17.503,17.542,304824,0
2014-07-17,17.493,17.533,17.141,17.167,238954,0
2014-07-18,17.12,17.437,17.12,17.375,264323,0
2014-07-21,17.319,17.455,17.205,17.301,158796,0
2014-07-22,17.375,17.493,17.31,17.398,130293,0
2014-07-23,17.462,17.462,17.159,17.223,160782,0
2014-07-24,17.333,17.383,17.075,17.19,204303,0
2014-07-25,17.072,17.12,16.88,16.999,241584,0
2014-07-28,17.057,17.183,16.863,17.009,247947,0
2014-07-29,17.583,18.643,17.583,18.204,1328230,0
2014-07-30,18.204,18.252,17.894,18.204,391030,0
2014-07-31,18.086,18.141,17.845,17.885,371574,0
2014-08-01,17.87,18.109,17.748,17.989,336181,0
2014-08-04,18.014,18.103,17.893,18.038,356875,0
2014-08-05,17.975,18.103,17.822,18.021,245822,0
2014-08-06,17.901,18.046,17.737,17.91,277809,0
2014-08-07,17.926,17.975,17.734,17.757,304022,0
2014-08-08,17.734,17.993,17.734,17.941,241252,0
2014-08-11,17.967,18.246,17.901,18.069,177682,0
2014-08-12,18.652,18.869,18.612,18.805,1196789,0
2014-08-13,18.862,19.101,18.694,18.932,606417,0
2014-08-14,18.997,19.189,18.948,18.948,580405,0
2014-08-15,19.124,19.33,18.957,19.036,529694,0
2014-08-18,19.101,19.164,18.91,18.979,6155135,0
2014-08-19,18.967,19.116,18.921,19.093,601584,0
2014-08-20,19.075,19.109,18.83,19.075,287587,0
2014-08-21,19.124,19.155,18.923,19.116,247788,0
2014-08-22,19.149,19.18,18.94,19.013,377961,0
2014-08-25,19.101,19.293,19.101,19.203,335117,0
2014-08-26,19.197,19.293,19.141,19.238,260238,0
2014-08-27,19.211,19.284,19.132,19.267,244963,0
2014-08-28,19.244,19.404,19.223,19.276,267587,0
2014-08-29,19.276,19.508,19.18,19.483,606934,0
2014-09-02,19.549,19.719,19.413,19.523,425920,0
2014-09-03,19.539,19.539,19.357,19.508,401474,0
2014-09-04,19.539,19.603,19.386,19.404,299145,0
2014-09-05,19.421,19.468,19.238,19.453,268803,0
2014-09-08,19.421,19.657,19.338,19.651,354253,0
2014-09-09,19.676,19.676,19.365,19.386,265997,0
2014-09-10,19.404,19.596,19.313,19.58,294425,0
2014-09-11,19.468,19.964,19.435,19.891,421517,0
2014-09-12,19.9,19.935,19.549,19.891,573232,0
2014-09-15,19.803,19.859,19.435,19.501,556969,0
2014-09-16,19.476,19.78,19.45,19.78,339526,0
2014-09-17,19.78,19.939,19.7,19.85,309889,0
2014-09-18,19.794,20.14,19.794,19.971,295326,0
2014-09-19,20.099,20.14,19.803,20.004,1017915,0
2014-09-22,19.907,20.235,19.859,20.171,465717,0
2014-09-23,20.14,20.378,20.106,20.259,416298,0
2014-09-24,20.283,20.643,20.259,20.452,385952,0
2014-09-25,20.412,20.523,20.278,20.466,353426,0
2014-09-26,20.531,20.675,20.33,20.553,268732,0
2014-09-29,20.443,20.54,20.02,20.156,521017,0
2014-09-30,20.156,20.322,20.02,20.02,383840,0
2014-10-01,19.939,20.084,19.508,19.756,548322,0
2014-10-02,19.7,19.971,19.667,19.885,310258,0
2014-10-03,20.059,20.171,19.915,19.995,279557,0
2014-10-06,20.02,20.057,19.812,19.915,258611,0
2014-10-07,19.803,19.908,19.673,19.78,367850,0
2014-10-08,19.794,20.299,19.739,20.275,398812,0
2014-10-09,20.275,20.418,19.821,19.836,448903,0
2014-10-10,19.743,19.996,19.534,19.719,353374,0
2014-10-13,19.671,20.104,19.648,19.834,417203,0
2014-10-14,20.125,20.505,19.971,20.5,521175,0
2014-10-15,20.264,20.695,20.183,20.62,552901,0
2014-10-16,20.435,21.311,20.247,21.262,2079087,0
2014-10-17,21.585,21.684,21.002,21.482,877777,0
2014-10-20,21.505,22.262,21.401,22.253,920742,0
2014-10-21,22.253,22.835,22.184,22.649,583033,0
2014-10-22,22.291,22.448,21.644,21.661,704737,0
2014-10-23,21.732,22.375,21.594,22.215,610726,0
2014-10-24,22.196,22.734,22.05,22.697,447295,0
2014-10-27,22.075,22.365,22,22.138,520966,0
2014-10-28,22.215,23.162,22.205,23.145,517581,0
2014-10-29,23.089,23.388,22.854,23.153,599397,0
2014-10-30,22.734,22.886,21.375,21.441,1044013,0
2014-10-31,21.441,21.441,20.514,21.028,1363263,0
2014-11-03,21.109,21.694,20.799,21.578,641579,0
2014-11-04,21.415,21.76,21.343,21.617,472434,0
2014-11-05,21.742,21.772,21.49,21.578,400496,0
2014-11-06,21.262,21.567,20.774,20.996,345855,0
2014-11-07,21.425,21.425,20.63,21.109,381597,0
2014-11-10,21.043,21.375,20.848,21.215,273250,0
2014-11-11,21.256,21.465,21.009,21.449,229557,0
2014-11-12,21.335,21.88,21.303,21.854,238378,0
2014-11-13,21.921,22.317,21.863,22,247853,0
2014-11-14,22,22.171,21.703,22.058,317772,0
2014-11-17,22.115,22.392,21.822,21.894,273929,0
2014-11-18,22.019,22.331,21.992,22.075,352545,0
2014-11-19,22.09,22.115,21.547,21.76,361979,0
2014-11-20,21.661,21.717,21.287,21.415,212044,0
2014-11-21,21.668,21.676,21.287,21.449,203268,0
2014-11-24,21.433,21.88,21.277,21.83,222892,0
2014-11-25,21.93,21.969,21.603,21.651,619155,0
2014-11-26,21.725,22.215,21.594,22.205,314828,0
2014-11-28,22.291,22.684,22.215,22.253,210913,0
2014-12-01,22.215,22.375,21.822,21.822,249578,0
2014-12-02,21.88,22.317,21.694,21.952,297516,0
2014-12-03,22.026,22.234,21.765,21.977,274677,0
2014-12-04,21.936,22.215,21.846,21.952,299360,0
2014-12-05,21.969,22.44,21.969,22.228,186527,0
2014-12-08,22.177,22.357,21.572,21.578,288173,0
2014-12-09,21.335,21.772,20.661,21.732,461421,0
2014-12-10,21.62,21.854,21.207,21.246,231906,0
2014-12-11,21.277,21.93,21.246,21.676,282476,0
2014-12-12,21.449,21.529,20.817,20.882,285016,0
2014-12-15,21.019,21.056,20.395,20.872,532127,0
2014-12-16,20.938,21.838,20.702,21.335,414793,0
2014-12-17,21.457,21.992,21.394,21.925,335988,0
2014-12-18,22.27,22.57,21.952,22.399,373851,0
2014-12-19,22.375,22.69,22.115,22.148,1400551,0
2014-12-22,22.291,22.62,22.291,22.463,253679,0
2014-12-23,22.537,22.626,22.35,22.53,247951,0
2014-12-24,22.61,22.846,22.301,22.79,207849,0
2014-12-26,22.893,23.251,22.846,23.219,259974,0
2014-12-29,23.244,23.26,22.82,23.016,351865,0
2014-12-30,23.025,23.095,22.87,22.977,310482,0
2014-12-31,23.065,23.178,22.578,22.593,382252,0
2015-01-02,22.829,23.033,22.357,22.62,341330,0
2015-01-05,22.357,22.62,21.977,22.019,376528,0
2015-01-06,21.165,21.578,20.466,20.832,1070024,0
2015-01-07,20.782,20.808,19.298,19.719,1248231,0
2015-01-08,19.323,20.011,19.323,19.761,887531,0
2015-01-09,19.769,19.883,19.631,19.696,416858,0
2015-01-12,19.769,19.889,19.524,19.598,403764,0
2015-01-13,19.704,19.991,19.11,19.374,530475,0
2015-01-14,19.172,19.547,19.147,19.447,360446,0
2015-01-15,19.588,19.67,19.258,19.388,312169,0
2015-01-16,19.551,20.002,19.282,19.902,426486,0
2015-01-20,19.835,19.902,19.299,19.547,376673,0
2015-01-21,19.571,19.82,19.416,19.688,320543,0
2015-01-22,19.785,20.215,19.651,20.206,410756,0
2015-01-23,20.224,20.297,19.971,20.017,249506,0
2015-01-26,20.017,20.215,19.778,20.157,324261,0
2015-01-27,20.001,20.19,19.792,19.85,234804,0
2015-01-28,20.099,20.165,19.529,19.571,242614,0
2015-01-29,19.521,20.001,19.242,19.975,310855,0
2015-01-30,19.811,19.96,18.935,19.207,343313,0
2015-02-02,18.878,19.743,18.878,19.719,401626,0
2015-02-03,19.695,20.224,19.695,20.083,332297,0
2015-02-04,20.083,20.197,19.885,19.967,309133,0
2015-02-05,20.041,20.106,19.835,20.034,228881,0
2015-02-06,20.115,20.232,19.902,20.009,238113,0
2015-02-09,19.991,20.148,19.729,19.785,249344,0
2015-02-10,19.801,19.918,19.498,19.736,280299,0
2015-02-11,19.752,19.85,19.571,19.719,207996,0
2015-02-12,19.792,19.792,19.562,19.752,222883,0
2015-02-13,19.77,19.942,19.729,19.876,229532,0
2015-02-17,19.87,19.967,19.651,19.876,200802,0
2015-02-18,19.85,19.96,19.66,19.762,174721,0
2015-02-19,19.71,19.811,19.596,19.688,132621,0
2015-02-20,19.71,19.82,19.62,19.752,242097,0
2015-02-23,19.639,19.828,19.552,19.811,242359,0
2015-02-24,19.82,19.951,19.695,19.828,247804,0
2015-02-25,19.892,19.951,19.207,19.242,376028,0
2015-02-26,18.746,18.754,17.463,18.02,907780,0
2015-02-27,17.509,18.069,17.426,17.557,932450,0
2015-03-02,17.557,18.012,17.492,17.731,448559,0
2015-03-03,17.698,17.764,17.475,17.509,356084,0
2015-03-04,17.46,17.557,17.327,17.409,283607,0
2015-03-05,17.532,18.012,17.386,17.986,359840,0
2015-03-06,17.854,17.872,17.136,17.21,367235,0
2015-03-09,17.295,17.392,17.153,17.295,333903,0
2015-03-10,17.193,17.343,17.007,17.104,328572,0
2015-03-11,17.229,17.401,17.028,17.278,308331,0
2015-03-12,17.327,17.722,17.238,17.376,334024,0
2015-03-13,17.409,17.575,17.021,17.219,358387,0
2015-03-16,17.286,17.532,17.219,17.46,436075,0
2015-03-17,17.452,17.691,17.064,17.492,769980,0
2015-03-18,17.386,17.634,17.21,17.567,391231,0
2015-03-19,17.567,17.741,17.417,17.663,260820,0
2015-03-20,17.796,17.986,17.518,17.88,1540322,0
2015-03-23,17.88,18.02,17.854,17.905,283971,0
2015-03-24,17.953,17.953,17.598,17.822,203614,0
2015-03-25,17.921,17.921,17.31,17.319,325906,0
2015-03-26,17.268,17.598,17.193,17.466,187133,0
2015-03-27,17.518,17.575,17.278,17.426,254398,0
2015-03-30,17.452,17.542,17.295,17.386,653506,0
2015-03-31,17.319,17.386,16.625,16.833,752369,0
2015-04-01,16.79,18.012,16.725,17.731,827913,0
2015-04-02,17.731,18.135,17.492,18.061,355599,0
2015-04-06,18.003,18.135,17.592,17.782,269911,0
2015-04-07,17.854,17.854,17.46,17.501,212179,0
2015-04-08,17.433,17.466,16.972,17.244,574726,0
2015-04-09,17.343,17.442,17.007,17.335,373586,0
2015-04-10,17.452,17.624,17.335,17.518,365656,0
2015-04-13,17.448,17.53,17.238,17.338,367673,0
2015-04-14,17.297,17.648,17.203,17.489,405867,0
2015-04-15,17.574,17.598,17.363,17.456,274825,0
2015-04-16,17.38,17.62,17.355,17.48,239849,0
2015-04-17,17.371,17.471,17.07,17.18,295684,0
2015-04-20,17.162,18.044,17.128,17.799,431031,0
2015-04-21,17.818,17.877,17.471,17.556,176104,0
2015-04-22,17.583,17.624,17.397,17.591,159545,0
2015-04-23,17.642,17.918,17.574,17.799,202517,0
2015-04-24,17.858,17.918,17.574,17.901,197549,0
2015-04-27,17.984,17.984,17.448,17.523,253086,0
2015-04-28,17.489,18.145,17.489,18.086,260405,0
2015-04-29,17.835,17.96,17.54,17.842,211324,0
2015-04-30,17.717,17.893,17.506,17.707,386947,0
2015-05-01,17.96,18.001,17.692,17.918,344945,0
2015-05-04,17.842,17.96,17.48,17.565,257847,0
2015-05-05,17.456,17.591,17.262,17.421,382427,0
2015-05-06,17.53,17.598,17.027,17.245,398329,0
2015-05-07,16.959,16.959,15.875,16.573,823315,0
2015-05-08,17.152,17.203,16.514,16.767,353394,0
2015-05-11,16.767,17.034,16.682,16.984,347324,0
2015-05-12,17.003,17.003,16.624,16.849,234886,0
2015-05-13,16.868,17.011,16.717,16.841,216116,0
2015-05-14,16.783,17.112,16.741,16.934,207991,0
2015-05-15,16.926,17.054,16.818,16.943,205024,0
2015-05-18,16.968,17.193,16.877,17.128,207618,0
2015-05-19,17.112,17.22,16.757,16.818,239909,0
2015-05-20,16.9,16.977,16.777,16.877,185026,0
2015-05-21,16.9,16.959,16.749,16.868,210251,0
2015-05-22,16.919,16.919,16.615,16.777,200136,0
2015-05-26,16.767,16.799,16.573,16.725,207920,0
2015-05-27,16.808,17.136,16.405,17.121,424072,0
2015-05-28,17.112,17.724,17.112,17.707,407114,0
2015-05-29,17.642,17.684,17.238,17.413,389923,0
2015-06-01,17.456,17.456,16.849,16.943,331676,0
2015-06-02,16.919,17.439,16.868,17.439,262480,0
2015-06-03,17.523,17.574,17.288,17.506,203230,0
2015-06-04,17.439,17.605,17.054,17.23,176580,0
2015-06-05,17.253,17.253,16.767,17.23,200257,0
2015-06-08,17.187,17.406,17.034,17.322,153374,0
2015-06-09,17.523,17.523,17.07,17.27,132961,0
2015-06-10,17.363,17.565,17.288,17.506,243366,0
2015-06-11,17.523,17.648,17.448,17.642,158682,0
2015-06-12,17.439,17.808,17.439,17.642,180981,0
2015-06-15,17.574,17.699,17.397,17.648,293306,0
2015-06-16,17.664,17.885,17.53,17.767,302585,0
2015-06-17,17.858,18.011,17.674,17.784,200849,0
2015-06-18,17.926,18.212,17.776,18.119,233692,0
2015-06-19,18.17,18.238,17.724,17.791,645508,0
2015-06-22,17.842,18.128,17.748,18.06,165749,0
2015-06-23,18.095,18.289,18.019,18.162,253091,0
2015-06-24,18.145,18.38,18.095,18.357,258561,0
2015-06-25,18.439,18.448,18.119,18.154,215844,0
2015-06-26,18.154,18.154,17.858,17.952,822801,0
2015-06-29,17.818,18.027,17.565,17.598,191332,0
2015-06-30,17.634,17.826,17.52,17.656,282621,0
2015-07-01,17.885,17.885,17.515,17.707,237499,0
2015-07-02,17.724,17.835,17.506,17.523,214773,0
2015-07-06,17.363,17.439,17.23,17.297,388971,0
2015-07-07,17.262,17.371,17.187,17.322,262368,0
2015-07-08,17.28,17.489,17.07,17.304,408247,0
2015-07-09,17.489,17.548,16.993,17.061,243329,0
2015-07-10,17.304,17.329,17.075,17.322,196568,0
2015-07-13,17.464,17.524,17.156,17.439,157148,0
2015-07-14,17.481,17.558,17.31,17.448,147235,0
2015-07-15,17.55,17.593,17.31,17.499,157263,0
2015-07-16,17.558,17.841,17.517,17.713,209102,0
2015-07-17,17.783,17.841,17.696,17.74,201279,0
2015-07-20,17.825,17.857,17.499,17.558,162518,0
2015-07-21,17.586,17.74,17.285,17.344,132396,0
2015-07-22,17.344,17.456,17.216,17.285,122821,0
2015-07-23,17.361,17.628,17.19,17.31,165903,0
2015-07-24,17.25,17.37,16.607,16.728,236655,0
2015-07-27,16.685,16.967,16.565,16.772,171158,0
2015-07-28,16.865,17.063,16.548,16.856,226731,0
2015-07-29,16.967,17.216,16.772,17.035,120837,0
2015-07-30,17.011,17.086,16.78,16.865,190655,0
2015-07-31,16.874,17.379,16.814,17.072,261640,0
2015-08-03,17.13,17.361,17.003,17.336,223486,0
2015-08-04,17.328,17.618,16.917,17.115,229534,0
2015-08-05,17.146,17.439,17.077,17.19,163101,0
2015-08-06,17.774,17.774,16.625,16.804,309998,0
2015-08-07,16.651,17.138,16.513,17.096,406411,0
2015-08-10,17.235,17.542,16.814,17.19,253583,0
2015-08-11,16.993,17.586,16.993,17.517,175752,0
2015-08-12,17.294,17.558,16.942,17.138,215288,0
2015-08-13,17.086,17.517,17.086,17.25,155979,0
2015-08-14,17.19,17.66,17.19,17.646,169522,0
2015-08-17,17.586,17.703,17.37,17.637,145239,0
2015-08-18,17.637,17.747,17.328,17.524,176645,0
2015-08-19,17.481,17.568,17.13,17.276,139635,0
2015-08-20,17.123,17.319,17.027,17.045,316397,0
2015-08-21,16.728,17.448,16.702,17.183,306940,0
2015-08-24,16.301,16.735,15.854,16.455,453764,0
2015-08-25,16.874,16.874,16.008,16.179,405827,0
2015-08-26,16.455,16.754,16.017,16.643,307405,0
2015-08-27,16.847,16.847,16.402,16.592,373605,0
2015-08-28,16.548,16.993,16.42,16.925,279737,0
2015-08-31,16.795,16.993,16.548,16.712,230349,0
2015-09-01,16.436,16.643,16.343,16.375,253816,0
2015-09-02,16.513,16.693,16.411,16.607,268294,0
2015-09-03,16.702,16.917,16.617,16.72,169522,0
2015-09-04,16.471,16.804,16.445,16.712,185050,0
2015-09-08,16.917,17.183,16.754,16.933,238406,0
2015-09-09,17.13,17.319,17.045,17.156,229417,0
2015-09-10,16.967,17.134,16.179,16.375,317693,0
2015-09-11,16.171,16.455,16.171,16.361,186801,0
2015-09-14,16.445,16.735,16.436,16.523,251366,0
2015-09-15,16.523,16.831,16.523,16.762,233036,0
2015-09-16,16.762,17.49,16.685,17.138,290361,0
2015-09-17,17.096,17.319,16.795,17.207,286391,0
2015-09-18,16.959,17.49,16.95,17.045,899919,0
2015-09-21,17.207,17.344,16.977,17.285,183651,0
2015-09-22,17.096,17.198,16.933,17.018,205015,0
2015-09-23,17.105,17.146,16.762,16.831,189284,0
2015-09-24,16.772,17.216,16.633,17.216,238196,0
2015-09-25,17.267,17.405,16.847,17.174,255804,0
2015-09-28,17.072,17.328,16.814,16.883,236811,0
2015-09-29,16.874,16.942,16.351,16.488,249147,0
2015-09-30,16.565,16.599,16.316,16.505,396954,0
2015-10-01,16.471,16.643,16.043,16.094,246345,0
2015-10-02,16.008,16.205,15.649,16.188,242024,0
2015-10-05,16.385,16.633,16.333,16.592,260586,0
2015-10-06,16.531,16.856,15.991,16.574,264793,0
2015-10-07,16.633,16.977,16.592,16.925,327720,0
2015-10-08,16.898,17.49,16.72,17.49,193341,0
2015-10-09,17.558,17.577,17.258,17.508,238755,0
2015-10-12,17.558,17.586,17.353,17.472,184547,0
2015-10-13,17.392,17.577,17.156,17.166,167106,0
2015-10-14,17.156,17.426,17.138,17.184,143625,0
2015-10-15,17.184,17.733,17.123,17.681,176728,0
2015-10-16,17.759,17.863,17.549,17.653,133087,0
2015-10-19,17.681,17.951,17.455,17.733,156925,0
2015-10-20,17.69,18.283,17.557,18.283,290117,0
2015-10-21,18.335,18.642,18.091,18.457,243270,0
2015-10-22,18.598,18.903,18.483,18.807,197000,0
2015-10-23,19.069,19.208,17.549,19.112,178331,0
2015-10-26,19.191,19.208,18.885,18.928,139961,0
2015-10-27,18.833,18.955,18.517,18.763,182681,0
2015-10-28,18.85,19.539,18.815,19.514,280607,0
2015-10-29,19.478,19.646,19.112,19.182,125530,0
2015-10-30,19.208,19.418,19.086,19.296,140305,0
2015-11-02,19.4,19.637,19.086,19.618,154291,0
2015-11-03,19.478,19.898,19.008,19.749,246363,0
2015-11-04,19.792,19.882,19.461,19.514,141720,0
2015-11-05,19.514,19.514,18.152,18.406,373381,0
2015-11-06,18.108,18.974,18.108,18.937,276028,0
2015-11-09,18.85,19.208,18.772,19.191,228144,0
2015-11-10,19.094,19.155,18.632,18.79,213606,0
2015-11-11,18.798,19.069,18.483,18.511,207421,0
2015-11-12,18.344,18.58,18.248,18.316,184170,0
2015-11-13,18.178,18.414,17.873,17.881,151300,0
2015-11-16,17.811,18.195,17.778,18.187,195281,0
2015-11-17,18.248,18.511,18.048,18.195,154048,0
2015-11-18,18.178,18.728,18.055,18.694,178672,0
2015-11-19,18.746,18.893,18.632,18.728,126791,0
2015-11-20,18.772,18.946,18.571,18.86,148322,0
2015-11-23,18.946,19.034,18.728,18.833,122896,0
2015-11-24,18.694,19.008,18.58,18.98,114877,0
2015-11-25,18.885,19.122,18.824,19.034,103539,0
2015-11-27,18.999,19.261,18.999,19.243,62535,0
2015-11-30,19.296,19.296,18.85,19.025,190585,0
2015-12-01,19.094,19.225,18.86,19.112,161479,0
2015-12-02,19.069,19.478,18.98,19.225,151229,0
2015-12-03,19.173,19.358,18.877,18.912,145518,0
2015-12-04,18.955,19.086,18.701,18.86,136410,0
2015-12-07,18.772,19.034,18.642,19.017,185774,0
2015-12-08,18.78,19.348,18.598,19.094,133042,0
2015-12-09,18.989,19.287,18.711,18.877,126216,0
2015-12-10,18.79,19.008,18.606,18.685,136983,0
2015-12-11,18.387,18.632,17.977,18.152,178903,0
2015-12-14,18.134,18.335,17.778,17.854,223221,0
2015-12-15,17.97,18.316,17.854,18.187,186804,0
2015-12-16,18.231,19.104,18.101,19.034,246708,0
2015-12-17,19.147,19.801,18.877,19.008,338333,0
2015-12-18,18.893,19.042,18.397,18.474,1191843,0
2015-12-21,18.676,18.685,18.213,18.335,220592,0
2015-12-22,18.301,18.492,18.101,18.44,212031,0
2015-12-23,18.58,18.955,18.308,18.928,184058,0
2015-12-24,18.955,19.008,18.711,18.92,58553,0
2015-12-28,18.798,19.042,18.728,19.008,119587,0
2015-12-29,18.98,19.2,18.86,19.2,123942,0
2015-12-30,19.112,19.125,18.653,18.746,109708,0
2015-12-31,18.824,18.824,18.265,18.283,140338,0
2016-01-04,17.994,18.055,17.339,17.593,379826,0
2016-01-05,17.671,18.116,17.577,18.029,194755,0
2016-01-06,17.82,18.24,17.82,18.204,268869,0
2016-01-07,17.881,18.003,17.297,17.506,262810,0
2016-01-08,17.462,17.933,16.878,16.938,324660,0
2016-01-11,17.375,17.601,17.07,17.586,282437,0
2016-01-12,17.778,17.924,17.462,17.69,314989,0
2016-01-13,17.801,17.801,16.84,16.957,265235,0
2016-01-14,17.056,17.472,16.868,17.234,165538,0
2016-01-15,16.725,17.224,16.539,17.002,195810,0
2016-01-19,17.002,17.002,16.476,16.849,289623,0
2016-01-20,16.69,16.833,15.808,16.574,228334,0
2016-01-21,16.734,16.849,16.299,16.45,198129,0
2016-01-22,16.655,17.114,16.511,17.011,187753,0
2016-01-25,16.922,17.119,16.752,16.868,131525,0
2016-01-26,16.833,17.241,16.147,17.142,181378,0
2016-01-27,17.181,17.375,16.922,17.152,169940,0
2016-01-28,17.366,17.552,17.196,17.491,125240,0
2016-01-29,17.572,17.918,17.572,17.838,185335,0
2016-02-01,17.855,18.007,17.075,17.83,168743,0
2016-02-02,17.668,17.849,17.447,17.793,196396,0
2016-02-03,17.918,18.23,17.634,18.097,139970,0
2016-02-04,18.07,18.381,17.91,17.945,101446,0
2016-02-05,17.892,18.293,17.562,17.572,315194,0
2016-02-08,17.464,17.491,17.119,17.447,180112,0
2016-02-09,17.152,17.398,16.529,16.795,200976,0
2016-02-10,17.036,17.25,16.858,16.868,127147,0
2016-02-11,16.494,17.953,16.494,17.741,204567,0
2016-02-12,17.696,17.696,16.878,17.304,290891,0
2016-02-16,17.428,17.659,17.241,17.562,168963,0
2016-02-17,17.668,18.167,17.615,17.998,160578,0
2016-02-18,17.98,18.371,17.861,18.239,188094,0
2016-02-19,18.265,18.656,17.838,18.577,479761,0
2016-02-22,18.63,18.969,18.46,18.781,228368,0
2016-02-23,18.809,18.995,18.532,18.559,135882,0
2016-02-24,18.453,18.781,18.381,18.718,141999,0
2016-02-25,18.853,19.093,18.248,18.87,174351,0
2016-02-26,19.102,20.517,18.932,20.455,416943,0
2016-02-29,20.25,20.999,19.681,20.821,589336,0
2016-03-01,20.721,21.175,19.901,20.374,237010,0
2016-03-02,20.473,21.159,20.33,21.159,224821,0
2016-03-03,21.077,21.527,20.99,21.362,284919,0
2016-03-04,21.362,22.111,21.171,21.425,426278,0
2016-03-07,21.283,21.727,21.006,21.497,299291,0
2016-03-08,21.444,21.674,21.13,21.478,201927,0
2016-03-09,21.656,21.727,20.793,21.13,260778,0
2016-03-10,21.283,21.64,20.65,21.167,355848,0
2016-03-11,21.362,21.585,21.106,21.175,230568,0
2016-03-14,20.98,21.3,20.483,21.068,228080,0
2016-03-15,21.053,21.15,20.721,20.766,187979,0
2016-03-16,20.793,21.184,20.624,21.077,203281,0
2016-03-17,20.999,21.452,20.796,21.354,368914,0
2016-03-18,21.488,21.551,21.15,21.327,672387,0
2016-03-21,21.3,21.497,21.193,21.399,209245,0
2016-03-22,21.354,21.613,21.159,21.167,152917,0
2016-03-23,21.175,21.392,20.855,20.953,217218,0
2016-03-24,20.928,21.212,20.741,21.212,169344,0
2016-03-28,21.354,21.809,21.283,21.63,223474,0
2016-03-29,21.709,22.706,21.63,22.672,288239,0
2016-03-30,22.859,23.063,22.431,22.84,221039,0
2016-03-31,22.751,23.054,22.635,22.93,420984,0
2016-04-01,22.672,23.223,22.243,23.072,256830,0
2016-04-04,22.555,22.873,22.013,22.334,355075,0
2016-04-05,22.039,22.226,21.478,21.756,303248,0
2016-04-06,21.842,21.964,21.469,21.737,108419,0
2016-04-07,21.531,21.719,21.283,21.478,188975,0
2016-04-08,21.613,21.718,21.389,21.567,190121,0
2016-04-11,21.399,21.613,21.292,21.559,327277,0
2016-04-12,21.64,21.826,21.425,21.719,314892,0
2016-04-13,21.888,22.142,21.471,21.617,224623,0
2016-04-14,21.644,21.681,21.362,21.491,149115,0
2016-04-15,21.372,21.818,21.347,21.808,170276,0
2016-04-18,21.818,21.897,21.599,21.871,124253,0
2016-04-19,21.952,22.106,21.825,21.942,105597,0
2016-04-20,21.979,22.06,21.761,21.798,106138,0
2016-04-21,21.798,21.852,21.192,21.283,152716,0
2016-04-22,21.256,21.535,21.174,21.446,203303,0
2016-04-25,21.446,21.471,21.182,21.292,144878,0
2016-04-26,21.436,21.594,21.093,21.517,193318,0
2016-04-27,21.581,21.761,21.31,21.589,117773,0
2016-04-28,21.599,21.77,21.455,21.526,117210,0
2016-04-29,21.545,21.691,21.264,21.382,132363,0
2016-05-02,21.589,22.16,21.391,22.096,246374,0
2016-05-03,21.888,21.888,21.21,21.481,196606,0
2016-05-04,21.481,21.725,21.355,21.545,260166,0
2016-05-05,22.025,22.477,21.387,22.25,580392,0
2016-05-06,22.413,22.584,22.09,22.567,352350,0
2016-05-09,22.612,22.701,22.177,22.576,223620,0
2016-05-10,22.686,23.191,22.657,23.182,176996,0
2016-05-11,23.246,23.535,23.083,23.246,352938,0
2016-05-12,23.408,23.615,23.226,23.5,262557,0
2016-05-13,23.552,23.71,23.29,23.336,234645,0
2016-05-16,23.299,23.516,23.127,23.254,155809,0
2016-05-17,23.218,23.218,22.323,22.45,280467,0
2016-05-18,22.44,22.819,22.078,22.216,298781,0
2016-05-19,22.177,22.24,21.627,21.916,217486,0
2016-05-20,22.025,22.142,21.862,22.124,196297,0
2016-05-23,22.177,22.177,21.862,21.879,194593,0
2016-05-24,22.06,22.341,21.888,22.332,185945,0
2016-05-25,22.294,22.294,21.925,22.142,113550,0
2016-05-26,22.152,22.396,21.789,22.206,90753,0
2016-05-27,22.279,22.294,21.789,22.23,228557,0
2016-05-31,22.196,22.358,21.952,22.23,302396,0
2016-06-01,22.23,22.294,21.572,21.925,263728,0
2016-06-02,21.825,22.177,21.581,22.07,185426,0
2016-06-03,22.106,22.346,21.97,22.124,113617,0
2016-06-06,22.16,22.286,21.925,22.206,141039,0
2016-06-07,22.23,22.584,22.22,22.557,150255,0
2016-06-08,22.612,22.765,22.26,22.676,159902,0
2016-06-09,22.584,22.647,22.127,22.54,161128,0
2016-06-10,22.314,22.571,22.216,22.54,127819,0
2016-06-13,22.513,22.861,22.23,22.756,170781,0
2016-06-14,22.756,23.182,22.667,23.172,233238,0
2016-06-15,23.172,23.471,23.01,23.236,269425,0
2016-06-16,23.226,23.697,22.892,23.689,358475,0
2016-06-17,23.671,23.743,23.245,23.734,711237,0
2016-06-20,23.968,23.968,23.723,23.743,130426,0
2016-06-21,23.833,23.949,23.561,23.561,182593,0
2016-06-22,23.507,23.752,23.444,23.471,134536,0
2016-06-23,23.76,24.167,23.705,24.167,152716,0
2016-06-24,23.516,23.705,23.172,23.579,274188,0
2016-06-27,23.092,23.272,22.567,22.793,267594,0
2016-06-28,22.884,23.49,22.407,23.218,166644,0
2016-06-29,23.39,24.15,23.119,24.05,152425,0
2016-06-30,24.022,24.638,23.833,24.638,360519,0
2016-07-01,24.746,24.787,24.24,24.711,211470,0
2016-07-05,24.729,25.144,24.321,25.099,284088,0
2016-07-06,25.099,25.334,24.873,25.199,242728,0
2016-07-07,25.326,25.425,24.964,25.189,184329,0
2016-07-08,25.435,25.688,25.028,25.65,185918,0
2016-07-11,25.506,25.62,25.135,25.515,388589,0
2016-07-12,25.714,26.031,25.435,25.66,321510,0
2016-07-13,25.602,26.071,25.189,25.878,250142,0
2016-07-14,25.96,25.96,25.484,25.585,173472,0
2016-07-15,25.732,25.915,25.437,25.677,179132,0
2016-07-18,25.566,25.667,24.86,25.566,97160,0
2016-07-19,25.502,25.622,25.092,25.282,147358,0
2016-07-20,25.383,25.383,25.134,25.244,88156,0
2016-07-21,25.264,25.429,24.612,24.723,260039,0
2016-07-22,24.759,25.767,24.612,25.585,149521,0
2016-07-25,25.548,25.657,24.98,25.336,99282,0
2016-07-26,25.429,25.602,25.199,25.318,135153,0
2016-07-27,25.52,25.557,25.134,25.502,144374,0
2016-07-28,25.309,25.437,25.071,25.08,69037,0
2016-07-29,25.189,25.64,25.071,25.63,239981,0
2016-08-01,25.758,25.795,25.273,25.742,182063,0
2016-08-02,25.712,25.712,24.86,24.942,155866,0
2016-08-03,24.98,25.117,24.612,24.686,266981,0
2016-08-04,24.218,24.466,23.182,24.373,282305,0
2016-08-05,23.943,24.255,23.495,23.796,402852,0
2016-08-08,23.696,23.759,23.154,23.485,291674,0
2016-08-09,23.356,23.687,23.126,23.585,146984,0
2016-08-10,23.595,23.829,23.576,23.814,144413,0
2016-08-11,23.888,24.265,23.687,23.742,279989,0
2016-08-12,23.778,23.888,23.232,23.273,166493,0
2016-08-15,23.273,23.338,22.805,23.007,256538,0
2016-08-16,22.926,23.062,22.1,22.283,429054,0
2016-08-17,22.211,22.361,21.963,22.283,208503,0
2016-08-18,22.365,22.888,21.963,22.191,229644,0
2016-08-19,22.063,22.256,21.78,21.99,195603,0
2016-08-22,22.027,22.136,21.719,21.972,168833,0
2016-08-23,21.943,22.275,21.862,21.953,198583,0
2016-08-24,22.063,22.211,21.852,22.156,153724,0
2016-08-25,22.035,22.403,22.035,22.403,129259,0
2016-08-26,22.283,22.549,21.953,22.091,147886,0
2016-08-29,22.211,22.275,22.008,22.156,145302,0
2016-08-30,22.146,22.22,21.907,22.165,179122,0
2016-08-31,22.091,22.118,21.926,22.053,156100,0
2016-09-01,21.998,22.165,21.852,21.934,198241,0
2016-09-02,21.934,22.375,21.934,22.365,118061,0
2016-09-06,22.476,22.604,22.201,22.384,83512,0
2016-09-07,22.301,22.613,22.228,22.54,141931,0
2016-09-08,22.549,22.549,22.118,22.42,134277,0
2016-09-09,22.211,22.222,21.385,21.467,234149,0
2016-09-12,21.329,22.109,21.284,22.073,206736,0
2016-09-13,22.1,22.1,21.311,21.688,198594,0
2016-09-14,21.842,22.1,21.55,21.733,142334,0
2016-09-15,21.649,22.211,21.638,22.191,251446,0
2016-09-16,22.191,22.356,21.98,22.283,530834,0
2016-09-19,22.301,22.484,22.228,22.449,115108,0
2016-09-20,22.623,22.623,22.283,22.291,81681,0
2016-09-21,22.365,22.724,22.098,22.504,189447,0
2016-09-22,22.742,23.52,22.522,23.503,207816,0
2016-09-23,23.347,23.53,23.044,23.495,145062,0
2016-09-26,23.328,23.44,23.099,23.126,93817,0
2016-09-27,23.091,23.54,23.081,23.44,124488,0
2016-09-28,23.41,23.77,23.227,23.723,105824,0
2016-09-29,23.704,23.86,23.497,23.567,89039,0
2016-09-30,23.585,24.081,23.108,23.145,224127,0
2016-10-03,23.027,23.227,22.834,23.2,124934,0
2016-10-04,23.145,23.209,22.577,22.861,106051,0
2016-10-05,22.917,23.136,22.466,22.669,126349,0
2016-10-06,22.742,22.856,22.449,22.759,122802,0
2016-10-07,22.788,23.273,22.457,22.64,221372,0
2016-10-10,22.504,22.755,22.466,22.687,252969,0
2016-10-11,22.704,22.734,22.384,22.449,220471,0
2016-10-12,22.502,22.736,22.334,22.4,193428,0
2016-10-13,22.409,22.618,22.168,22.436,131436,0
2016-10-14,22.65,22.782,22.279,22.287,76604,0
2016-10-17,22.26,22.623,22.26,22.474,107738,0
2016-10-18,22.762,23.06,22.552,22.978,271341,0
2016-10-19,23.108,23.546,23.038,23.359,163072,0
2016-10-20,22.464,22.679,21.542,21.821,550818,0
2016-10-21,21.653,22.12,21.644,22.101,230283,0
2016-10-24,22.334,22.557,21.971,22.167,139579,0
2016-10-25,22.315,22.65,22.148,22.296,150304,0
2016-10-26,22.39,22.39,21.933,22.082,95203,0
2016-10-27,22.26,22.567,21.915,22.539,181171,0
2016-10-28,22.641,22.753,22.082,22.204,143111,0
2016-10-31,22.4,22.4,22.018,22.296,246879,0
2016-11-01,22.521,22.557,21.505,21.663,250147,0
2016-11-02,21.784,21.784,20.358,20.759,402864,0
2016-11-03,21.784,22.511,20.742,21.617,465515,0
2016-11-04,21.719,22.027,21.626,21.869,260365,0
2016-11-07,22.204,22.557,21.966,22.492,227236,0
2016-11-08,22.539,23.414,22.483,23.284,220196,0
2016-11-09,22.79,23.881,22.641,23.834,231437,0
2016-11-10,24.021,24.021,22.53,23.536,275599,0
2016-11-11,23.61,24.785,23.349,24.542,246003,0
2016-11-14,24.579,25.12,24.383,24.896,274828,0
2016-11-15,24.972,25.064,23.378,24.942,163951,0
2016-11-16,24.942,25.558,24.822,25.428,165149,0
2016-11-17,25.493,26.051,25.437,25.696,204140,0
2016-11-18,25.772,25.893,25.325,25.846,254269,0
2016-11-21,25.885,26.21,25.502,26.015,249725,0
2016-11-22,26.267,27.271,25.998,27.188,448954,0
2016-11-23,27.058,27.412,26.695,27.393,242924,0
2016-11-25,27.412,27.71,27.204,27.458,93605,0
2016-11-28,27.291,27.756,26.713,27.654,288843,0
2016-11-29,27.776,28.167,27.553,27.618,325809,0
2016-11-30,27.738,28.035,26.61,26.629,390811,0
2016-12-01,26.75,27.105,26.248,26.34,308336,0
2016-12-02,26.397,26.862,26.397,26.444,170651,0
2016-12-05,25.576,26.331,25.074,25.353,1505898,0
2016-12-06,25.931,25.931,24.607,25.353,774807,0
2016-12-07,25.25,25.865,25.001,25.753,568184,0
2016-12-08,25.762,26.071,25.353,25.716,672431,0
2016-12-09,25.865,25.986,25.446,25.51,670686,0
2016-12-12,25.437,25.706,25.222,25.51,347590,0
2016-12-13,25.464,25.978,25.464,25.689,538483,0
2016-12-14,25.856,25.921,25.325,25.567,533825,0
2016-12-15,25.362,25.996,25.334,25.865,469557,0
2016-12-16,25.968,26.126,25.576,25.632,798391,0
2016-12-19,25.782,26.107,25.549,25.716,439729,0
2016-12-20,25.865,26.107,25.726,26.033,494003,0
2016-12-21,26.08,26.192,25.502,25.52,443924,0
2016-12-22,25.549,25.696,25.194,25.604,216515,0
2016-12-23,25.53,26.015,25.53,25.912,676073,0
2016-12-27,25.996,26.005,25.696,25.736,421461,0
2016-12-28,25.791,25.791,24.71,24.933,420029,0
2016-12-29,24.775,25.353,24.775,25.111,281186,0
2016-12-30,25.204,25.214,24.747,25.018,245309,0
2017-01-03,25.064,25.838,24.691,25.604,967073,0
2017-01-04,25.743,25.978,25.315,25.455,694622,0
2017-01-05,25.614,25.614,25.129,25.409,324531,0
2017-01-06,25.362,25.515,24.822,25.167,695318,0
2017-01-09,25.214,25.214,24.208,24.3,424833,0
2017-01-10,24.403,24.988,24.188,24.916,521798,0
2017-01-11,24.94,25.064,24.6,25.035,311842,0
2017-01-12,25.017,25.02,24.524,24.827,266312,0
2017-01-13,25.044,25.168,24.771,24.893,217360,0
2017-01-17,24.837,24.97,24.62,24.808,299506,0
2017-01-18,24.79,24.95,24.648,24.856,398938,0
2017-01-19,24.923,24.923,24.633,24.79,245263,0
2017-01-20,25.027,25.054,24.657,24.761,236286,0
2017-01-23,24.799,24.799,24.657,24.771,157978,0
2017-01-24,24.78,24.818,24.581,24.667,333979,0
2017-01-25,24.591,24.723,24.553,24.638,308559,0
2017-01-26,24.695,24.74,24.402,24.676,244126,0
2017-01-27,24.931,24.931,24.61,24.913,356271,0
2017-01-30,24.931,24.931,24.553,24.743,288685,0
2017-01-31,24.743,25.017,24.638,24.875,408848,0
2017-02-01,24.987,25.31,23.91,24.231,471437,0
2017-02-02,24.165,24.43,23.932,24.373,448793,0
2017-02-03,24.553,24.893,24.364,24.686,333366,0
2017-02-06,24.657,24.657,23.931,24.024,251127,0
2017-02-07,24.024,24.118,23.844,24.024,268387,0
2017-02-08,24.052,24.071,23.721,23.835,232048,0
2017-02-09,23.835,24.109,23.741,24.014,267034,0
2017-02-10,24.241,24.477,23.969,24.393,220427,0
2017-02-13,24.44,24.6,24.269,24.393,233579,0
2017-02-14,24.279,24.298,23.948,24.269,277544,0
2017-02-15,24.214,24.297,23.958,24.261,197675,0
2017-02-16,24.251,24.808,24.204,24.316,254614,0
2017-02-17,24.345,24.497,24.033,24.477,400656,0
2017-02-21,24.44,25.158,24.393,25.121,559360,0
2017-02-22,25.121,25.329,24.884,25.168,509023,0
2017-02-23,24.42,25.055,22.846,22.918,806872,0
2017-02-24,22.691,23.182,21.745,21.878,704912,0
2017-02-27,21.745,22.388,21.669,22.379,712767,0
2017-02-28,22.313,22.313,21.159,21.311,954028,0
2017-03-01,21.613,21.83,21.121,21.689,612328,0
2017-03-02,21.698,21.871,21.169,21.413,518536,0
2017-03-03,21.349,21.632,20.885,21.121,508801,0
2017-03-06,20.894,21.197,20.781,21.056,582654,0
2017-03-07,21.027,21.406,20.876,21.112,613005,0
2017-03-08,21.13,21.282,20.781,20.856,394727,0
2017-03-09,20.894,21.319,20.876,21.249,250423,0
2017-03-10,22.171,22.373,21.537,21.773,701001,0
2017-03-13,21.736,22.057,21.523,22.048,366901,0
2017-03-14,21.973,22.02,21.49,21.886,349102,0
2017-03-15,21.963,22.421,21.869,22.331,394043,0
2017-03-16,22.35,22.635,22.303,22.502,322545,0
2017-03-17,22.388,23.069,22.303,23.059,1005508,0
2017-03-20,23.088,23.182,22.719,22.918,319069,0
2017-03-21,23.059,23.059,21.925,21.963,457093,0
2017-03-22,21.869,22,21.282,21.603,521878,0
2017-03-23,21.585,22.152,21.453,21.925,238813,0
2017-03-24,21.953,22.152,21.717,21.973,282469,0
2017-03-27,21.839,22.19,21.462,21.773,226247,0
2017-03-28,21.698,22.01,21.47,22.01,277022,0
2017-03-29,22.284,22.625,22.038,22.605,351984,0
2017-03-30,22.652,22.861,22.521,22.804,273995,0
2017-03-31,22.804,22.908,22.105,22.142,549169,0
2017-04-03,22.568,22.936,21.679,21.906,423761,0
2017-04-04,21.886,22.558,21.886,22.502,283534,0
2017-04-05,22.615,22.699,22.095,22.236,337388,0
2017-04-06,22.313,22.558,21.981,22.473,340387,0
2017-04-07,22.53,22.945,22.236,22.841,436082,0
2017-04-10,22.794,22.975,22.568,22.691,421091,0
2017-04-11,22.649,23.303,22.621,23.284,469579,0
2017-04-12,23.197,23.38,22.967,23.265,272870,0
2017-04-13,23.169,23.322,22.909,22.929,318316,0
2017-04-17,23.034,23.303,22.635,23.246,232204,0
2017-04-18,23.063,23.496,22.793,23.466,176620,0
2017-04-19,23.582,23.649,23.226,23.332,229684,0
2017-04-20,23.351,23.466,23.092,23.332,287155,0
2017-04-21,23.351,23.351,22.938,23.082,240058,0
2017-04-24,23.438,23.832,23.063,23.188,468181,0
2017-04-25,23.14,23.514,22.909,23.159,400751,0
2017-04-26,23.159,23.592,22.977,23.457,477322,0
2017-04-27,23.552,23.552,23.034,23.121,336650,0
2017-04-28,23.13,23.13,22.525,22.745,236226,0
2017-05-01,22.899,22.919,22.611,22.793,193802,0
2017-05-02,22.813,23.121,22.717,23.111,273083,0
2017-05-03,23.053,23.111,22.15,22.275,458232,0
2017-05-04,22.371,22.371,21.122,21.583,657223,0
2017-05-05,21.593,22.064,21.353,21.804,392434,0
2017-05-08,21.756,21.833,21.151,21.295,485629,0
2017-05-09,21.285,21.313,20.843,21.257,519262,0
2017-05-10,21.275,21.419,20.862,21.266,271987,0
2017-05-11,21.209,21.425,19.757,19.767,465791,0
2017-05-12,19.738,20.113,19.402,19.835,698819,0
2017-05-15,19.843,20.276,19.651,19.699,562603,0
2017-05-16,19.699,19.969,19.344,19.382,447788,0
2017-05-17,19.142,19.344,18.801,19.104,606170,0
2017-05-18,18.979,19.228,18.806,18.902,518219,0
2017-05-19,18.94,19.44,18.806,18.835,514125,0
2017-05-22,18.873,19.162,18.691,18.71,303507,0
2017-05-23,18.835,18.96,18.681,18.767,301634,0
2017-05-24,18.777,18.883,18.565,18.816,314278,0
2017-05-25,18.864,19.018,18.767,18.912,286813,0
2017-05-26,18.892,18.95,18.517,18.719,331021,0
2017-05-30,18.662,19.402,18.657,19.046,385438,0
2017-05-31,19.066,19.18,18.782,19.142,443422,0
2017-06-01,19.18,19.613,19.008,19.122,548000,0
2017-06-02,19.122,19.498,18.873,19.325,612451,0
2017-06-05,19.267,19.382,18.988,19.152,271331,0
2017-06-06,19.075,19.402,18.94,19.248,275009,0
2017-06-07,20.238,20.372,19.152,19.238,531507,0
2017-06-08,19.2,19.901,19.19,19.603,416306,0
2017-06-09,20.392,20.574,19.373,20.027,1000715,0
2017-06-12,19.931,20.43,19.891,20.401,525898,0
2017-06-13,20.314,20.373,19.825,20.238,613540,0
2017-06-14,20.141,20.738,20.065,20.612,500467,0
2017-06-15,20.372,20.699,19.969,20.218,332409,0
2017-06-16,20.045,20.699,19.921,20.632,985628,0
2017-06-19,20.843,20.843,19.719,19.825,331425,0
2017-06-20,19.901,19.901,19.142,19.45,299651,0
2017-06-21,19.584,19.584,19.238,19.363,298838,0
2017-06-22,19.498,19.603,19.267,19.44,398160,0
2017-06-23,19.469,19.843,19.296,19.729,471963,0
2017-06-26,19.729,19.911,19.594,19.767,209233,0
2017-06-27,19.699,20.133,19.699,19.939,538962,0
2017-06-28,20.055,20.65,19.843,20.44,543045,0
2017-06-29,20.449,20.665,20.055,20.526,554990,0
2017-06-30,20.622,21.199,20.612,20.632,1214570,0
2017-07-03,20.65,21.179,20.622,21.093,1072564,0
2017-07-05,21.045,21.237,20.372,21.179,3409631,0
2017-07-06,20.939,21.305,20.396,20.488,1332853,0
2017-07-07,20.516,20.564,19.747,19.901,835175,0
2017-07-10,19.777,19.901,19.075,19.363,848639,0
2017-07-11,19.459,19.459,18.547,18.575,1579643,0
2017-07-12,18.634,18.771,18.34,18.418,838246,0
2017-07-13,18.438,18.624,17.957,18.065,673427,0
2017-07-14,17.555,18.075,17.408,17.614,3232381,0
2017-07-17,17.644,17.859,17.496,17.624,1305060,0
2017-07-18,17.614,17.751,17.477,17.594,1146762,0
2017-07-19,17.624,17.624,17.075,17.575,1696892,0
2017-07-20,17.624,18.369,17.536,17.957,1817415,0
2017-07-21,18.065,18.193,17.81,18.144,838364,0
2017-07-24,18.183,18.266,17.624,17.751,715818,0
2017-07-25,17.751,18.104,17.639,17.8,772148,0
2017-07-26,17.908,17.948,17.673,17.751,543350,0
2017-07-27,17.967,18.281,17.796,18.055,864398,0
2017-07-28,18.006,18.055,17.663,17.8,548353,0
2017-07-31,17.761,17.914,17.565,17.653,643591,0
2017-08-01,17.712,18.104,17.457,18.036,616258,0
2017-08-02,18.006,18.095,17.751,18.095,776019,0
2017-08-03,17.908,18.458,17.653,18.252,1039297,0
2017-08-04,18.409,19.281,18.193,19.252,795452,0
2017-08-07,19.301,19.634,18.654,19.428,638517,0
2017-08-08,19.35,19.458,18.987,19.007,298825,0
2017-08-09,18.909,19.021,18.713,18.752,394713,0
2017-08-10,18.732,18.948,18.565,18.683,384181,0
2017-08-11,18.918,19.036,18.585,18.889,435601,0
2017-08-14,18.977,19.281,18.84,19.281,269604,0
2017-08-15,19.134,19.134,18.477,18.693,667185,0
2017-08-16,18.732,19.144,18.732,18.909,347048,0
2017-08-17,18.85,18.904,18.261,18.281,408020,0
2017-08-18,18.173,18.364,17.967,18.32,433161,0
2017-08-21,18.359,18.469,17.977,18.026,486227,0
2017-08-22,18.026,18.359,17.908,18.301,660503,0
2017-08-23,18.281,19.046,18.222,18.869,639214,0
2017-08-24,18.85,19.095,18.654,18.673,328343,0
2017-08-25,18.791,18.791,18.418,18.438,306221,0
2017-08-28,18.477,18.565,18.114,18.507,512168,0
2017-08-29,18.497,19.046,18.497,18.742,545948,0
2017-08-30,18.732,18.732,18.256,18.359,422988,0
2017-08-31,18.409,18.556,18.026,18.095,1052192,0
2017-09-01,18.193,18.781,18.104,18.654,437457,0
2017-09-05,18.624,18.771,18.281,18.301,284185,0
2017-09-06,18.31,18.634,17.683,17.683,541319,0
2017-09-07,17.712,18.281,17.31,17.389,648176,0
2017-09-08,17.349,17.653,17.138,17.536,995038,0
2017-09-11,17.594,17.602,16.879,17.124,676821,0
2017-09-12,17.241,17.496,17.114,17.202,410328,0
2017-09-13,17.163,17.359,17.134,17.202,388074,0
2017-09-14,17.173,17.33,17.094,17.33,414732,0
2017-09-15,17.3,17.82,17.251,17.81,1280433,0
2017-09-18,17.81,18.203,17.732,17.938,488056,0
2017-09-19,17.908,18.251,17.859,18.144,526146,0
2017-09-20,18.144,18.467,18.104,18.154,457638,0
2017-09-21,18.163,18.261,17.928,18.242,362351,0
2017-09-22,18.222,18.644,18.163,18.605,434390,0
2017-09-25,18.614,19.046,18.526,19.017,418652,0
2017-09-26,19.046,19.252,18.85,19.075,649651,0
2017-09-27,19.115,19.35,18.938,19.164,528211,0
2017-09-28,19.173,19.262,18.987,19.124,357155,0
2017-09-29,19.173,19.237,18.644,18.713,363212,0
2017-10-02,18.663,18.997,18.614,18.987,325149,0
2017-10-03,19.085,19.737,18.869,19.625,676726,0
2017-10-04,19.713,20.316,19.556,20.027,706615,0
2017-10-05,19.987,20.311,19.88,19.889,868359,0
2017-10-06,19.84,19.85,19.419,19.664,714583,0
2017-10-09,19.664,19.919,19.576,19.723,276063,0
2017-10-10,19.742,20.076,19.674,19.909,269978,0
2017-10-11,19.782,19.948,19.615,19.86,333076,0
2017-10-12,19.75,19.93,19.06,19.92,489167,0
2017-10-13,20.01,20.01,19.63,19.73,263927,0
2017-10-16,19.8,19.85,19.53,19.68,324291,0
2017-10-17,19.57,19.78,19.41,19.41,216376,0
2017-10-18,19.32,19.67,18.96,19.63,305509,0
2017-10-19,19.67,19.82,19.48,19.56,252775,0
2017-10-20,19.73,19.82,19.46,19.52,269295,0
2017-10-23,19.47,19.62,19.11,19.24,306632,0
2017-10-24,19.36,19.594,18.97,19.01,265547,0
2017-10-25,19.02,19.34,19.01,19.23,287774,0
2017-10-26,19.25,19.62,19.16,19.18,303572,0
2017-10-27,19.2,19.36,19.05,19.24,291123,0
2017-10-30,19.26,19.27,18.9488,19.04,429299,0
2017-10-31,19.03,19.245,18.95,19.17,493883,0
2017-11-01,19.24,19.2999,18.87,19.16,540651,0
2017-11-02,18.68,18.99,17.43,18,1536854,0
2017-11-03,17.74,17.88,16.03,16.06,1916736,0
2017-11-06,16.01,16.37,15.48,15.62,1273378,0
2017-11-07,15.48,15.48,14.56,14.97,1835189,0
2017-11-08,15.05,15.3,14.21,14.9,1306071,0
2017-11-09,14.81,14.8208,14.2,14.34,1048851,0
2017-11-10,14.27,14.65,14.17,14.21,692514,0
