Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.5425,6.8609,6.5332,6.8153,117148,0
2005-02-28,6.8249,7.0522,6.7336,7.0249,228694,0
2005-03-01,7.0066,7.2524,7.0066,7.1795,265621,0
2005-03-02,7.0522,7.1887,6.9524,7.152,458380,0
2005-03-03,7.1887,7.78,7.1887,7.4706,1247544,0
2005-03-04,7.416,7.4616,7.1706,7.307,276607,0
2005-03-07,7.2614,7.3706,7.2251,7.2797,247706,0
2005-03-08,7.234,7.3617,7.1795,7.1795,172536,0
2005-03-09,7.1887,7.325,7.1612,7.1612,121767,0
2005-03-10,7.2067,7.2704,7.061,7.1431,139347,0
2005-03-11,7.0976,7.0976,6.8428,6.9156,96710,0
2005-03-14,6.9156,7.1066,6.8976,7.0976,93411,0
2005-03-15,7.1431,7.1431,6.8976,7.0886,133745,0
2005-03-16,7.0249,7.0976,6.8701,6.9976,161766,0
2005-03-17,7.0703,7.1341,6.9156,7.1341,56818,0
2005-03-18,7.2159,7.2159,6.8883,7.0066,240673,0
2005-03-21,7.0066,7.0066,6.7974,6.8883,118028,0
2005-03-22,6.9156,7.0522,6.7974,6.8249,71105,0
2005-03-23,6.7883,6.9607,6.7883,6.8065,125063,0
2005-03-24,6.8337,7.1795,6.8249,7.125,101214,0
2005-03-28,7.1431,7.152,7.0249,7.0976,92972,0
2005-03-29,7.0976,7.1795,7.0066,7.0976,156273,0
2005-03-30,7.125,7.2251,6.9064,7.2251,89567,0
2005-03-31,7.1887,7.1887,6.943,7.0522,177264,0
2005-04-01,7.0522,7.1341,6.7609,6.8428,184516,0
2005-04-04,6.7788,7.234,6.7788,7.2159,159787,0
2005-04-05,7.125,7.234,7.0976,7.234,87037,0
2005-04-06,7.234,7.2797,7.1431,7.2159,116930,0
2005-04-07,7.1976,7.2704,7.0976,7.2524,59124,0
2005-04-08,7.2524,7.2614,6.9339,6.943,88685,0
2005-04-11,6.9794,6.9884,6.8337,6.8609,86047,0
2005-04-12,6.8249,7.0976,6.6607,7.0703,149348,0
2005-04-13,7.0703,7.325,6.9607,7.2614,288039,0
2005-04-14,7.2797,7.3161,7.0066,7.0155,157592,0
2005-04-15,7.0155,7.0522,6.6244,6.77,103962,0
2005-04-18,6.7063,7.1887,6.7063,6.9794,116930,0
2005-04-19,7.0432,7.0522,6.7883,6.8249,116930,0
2005-04-20,6.8337,6.8701,6.5789,6.7426,148469,0
2005-04-21,6.8337,7.1795,6.7336,7.125,108686,0
2005-04-22,7.061,7.1795,6.6519,6.6973,181991,0
2005-04-25,6.7883,6.9156,6.397,6.5608,148139,0
2005-04-26,6.47,6.8976,6.4151,6.4425,120445,0
2005-04-27,6.4515,6.752,6.3151,6.4879,96157,0
2005-04-28,6.4879,6.6882,6.397,6.5246,117920,0
2005-04-29,6.5425,6.597,6.3699,6.4969,76159,0
2005-05-02,6.4969,6.5789,6.397,6.5061,79235,0
2005-05-03,6.5154,6.5789,6.0146,6.042,97697,0
2005-05-04,6.1331,6.2607,6.0241,6.1878,140889,0
2005-05-05,6.1419,6.1515,5.687,5.7782,268918,0
2005-05-06,5.8238,5.9058,5.6418,5.6966,281555,0
2005-05-09,5.687,6.1515,5.687,6.0786,426290,0
2005-05-10,5.9877,6.0786,5.9144,6.042,242870,0
2005-05-11,6.0875,6.1331,5.9784,5.9877,294960,0
2005-05-12,6.0241,6.042,5.869,5.9058,183637,0
2005-05-13,5.9144,5.9784,5.6418,5.687,207263,0
2005-05-16,5.687,5.9058,5.687,5.8783,117148,0
2005-05-17,5.8874,5.8874,5.6143,5.7507,152537,0
2005-05-18,5.8421,6.0057,5.6687,5.8054,124843,0
2005-05-19,5.7145,6.0967,5.7145,5.9058,121874,0
2005-05-20,5.9329,6.0509,5.7599,5.9058,65276,0
2005-05-23,5.8783,6.0241,5.8598,5.8967,98906,0
2005-05-24,5.869,5.8874,5.6601,5.7237,127151,0
2005-05-25,5.7323,5.869,5.5964,5.6966,93523,0
2005-05-26,5.7145,5.8511,5.6601,5.7419,104949,0
2005-05-27,5.7419,5.7782,5.687,5.7145,56709,0
2005-05-31,5.7054,5.8238,5.7054,5.7237,68467,0
2005-06-01,5.7237,5.8421,5.7145,5.8238,73300,0
2005-06-02,5.8238,5.869,5.7507,5.8421,138580,0
2005-06-03,5.8421,5.8783,5.7145,5.7323,69235,0
2005-06-06,5.7782,5.7782,5.6418,5.7237,104292,0
2005-06-07,5.7323,5.8238,5.6418,5.7507,77260,0
2005-06-08,5.7419,5.869,5.6966,5.7507,88796,0
2005-06-09,5.7323,5.8598,5.7145,5.7966,111105,0
2005-06-10,5.8238,5.8326,5.6966,5.7599,106818,0
2005-06-13,5.7689,5.9058,5.7145,5.8421,171216,0
2005-06-14,5.8511,5.9058,5.7689,5.8511,77916,0
2005-06-15,5.9144,5.9422,5.7323,5.8874,83961,0
2005-06-16,5.8967,6.115,5.8054,6.1056,78136,0
2005-06-17,6.0967,6.0967,5.9513,6.0509,271772,0
2005-06-20,6.042,6.0693,5.9238,5.9692,48134,0
2005-06-21,5.9784,6.0693,5.96,6.042,96157,0
2005-06-22,6.0509,6.1419,5.96,6.0509,128358,0
2005-06-23,6.0241,6.042,5.9692,5.9784,122315,0
2005-06-24,5.9692,6.0057,5.8238,6.0057,178581,0
2005-06-27,5.9692,5.9692,5.8054,5.8421,102533,0
2005-06-28,5.869,6.0057,5.7966,6.0057,84621,0
2005-06-29,5.9966,6.0057,5.869,6.0057,88026,0
2005-06-30,6.0057,6.0057,5.8238,5.9877,125173,0
2005-07-01,5.9329,5.96,5.8326,5.9144,39012,0
2005-07-05,5.9144,6.0057,5.8874,5.96,76488,0
2005-07-06,5.9513,5.9784,5.8238,5.8421,76820,0
2005-07-07,5.7782,5.9422,5.6601,5.8874,98687,0
2005-07-08,5.8874,6.2789,5.8238,6.1878,72091,0
2005-07-11,6.1878,6.5061,6.1878,6.4243,185727,0
2005-07-12,6.4058,6.77,6.2968,6.597,109676,0
2005-07-13,6.597,6.7609,6.5517,6.6427,100444,0
2005-07-14,6.6973,6.7974,6.597,6.6064,96270,0
2005-07-15,6.597,6.7244,6.4607,6.6333,123964,0
2005-07-18,6.6156,6.6607,6.3423,6.4243,124951,0
2005-07-19,6.47,6.7244,6.3785,6.6333,82753,0
2005-07-20,6.597,6.7883,6.4515,6.7153,74508,0
2005-07-21,6.7244,6.7788,6.5061,6.5699,50663,0
2005-07-22,6.597,6.8428,6.597,6.8428,65830,0
2005-07-25,6.8701,6.943,6.6333,6.6333,66377,0
2005-07-26,6.6427,6.9156,6.5517,6.7609,108030,0
2005-07-27,6.7609,6.9156,6.7336,6.9156,66927,0
2005-07-28,6.943,6.9884,6.8065,6.9884,131984,0
2005-07-29,6.9794,7.1706,6.9156,7.0522,174844,0
2005-08-01,7.0703,7.234,6.9607,7.234,183859,0
2005-08-02,7.1887,7.1976,6.9794,7.1066,151438,0
2005-08-03,7.1066,7.2797,7.0432,7.2797,171986,0
2005-08-04,7.1887,7.4982,7.1066,7.3524,268589,0
2005-08-05,7.2797,7.3976,7.125,7.307,209902,0
2005-08-08,7.3432,7.5069,7.234,7.4251,145943,0
2005-08-09,7.416,7.5344,7.3161,7.3798,131216,0
2005-08-10,7.4251,7.4982,7.0522,7.2251,121216,0
2005-08-11,7.2251,7.3524,7.1976,7.325,52643,0
2005-08-12,7.234,7.3706,7.0886,7.3161,75938,0
2005-08-15,7.325,7.4616,7.1157,7.4251,112313,0
2005-08-16,7.3798,7.3798,7.234,7.307,96051,0
2005-08-17,7.2524,7.4073,7.0796,7.2977,141326,0
2005-08-18,7.2977,7.2977,6.9156,7.1341,86928,0
2005-08-19,7.1431,7.1431,6.8065,6.8976,101105,0
2005-08-22,6.943,7.2704,6.943,7.1066,90776,0
2005-08-23,7.1066,7.2159,6.9607,6.9884,58024,0
2005-08-24,6.9703,7.2797,6.9703,7.0155,82420,0
2005-08-25,7.2797,7.4526,7.2251,7.307,182210,0
2005-08-26,7.307,7.3161,7.0432,7.125,67257,0
2005-08-29,7.1157,7.1706,6.9524,7.1066,61983,0
2005-08-30,7.1157,7.125,6.9884,7.0976,86818,0
2005-08-31,7.0703,7.4982,6.9976,7.4889,272432,0
2005-09-01,7.4982,7.7343,7.3798,7.6435,251002,0
2005-09-02,7.6889,7.7166,7.2614,7.3432,104621,0
2005-09-06,7.3888,7.6166,7.307,7.5161,146052,0
2005-09-07,7.4982,7.5344,7.3976,7.5161,58575,0
2005-09-08,7.4342,7.4434,7.2159,7.3161,69126,0
2005-09-09,7.325,7.3888,7.3161,7.3524,16814,0
2005-09-12,7.2797,7.5069,7.2159,7.3706,84948,0
2005-09-13,7.3161,7.5161,7.2524,7.4799,86487,0
2005-09-14,7.3888,7.4526,7.1976,7.1976,56379,0
2005-09-15,7.234,7.3524,7.1976,7.3524,73959,0
2005-09-16,7.416,7.4526,7.2704,7.416,236826,0
2005-09-19,7.3976,7.4799,7.325,7.4342,60446,0
2005-09-20,7.4616,7.5527,7.325,7.5527,229795,0
2005-09-21,7.5527,7.5527,7.325,7.416,148798,0
2005-09-22,7.3706,7.7343,7.307,7.5616,226717,0
2005-09-23,7.5616,7.889,7.5344,7.8711,204957,0
2005-09-26,7.889,7.9076,7.6889,7.78,158693,0
2005-09-27,7.78,7.9531,7.6256,7.8986,147702,0
2005-09-28,7.8711,7.8711,7.6982,7.7343,176056,0
2005-09-29,7.7255,7.9167,7.6435,7.8711,110775,0
2005-09-30,7.8802,8.0166,7.7437,8.0166,92314,0
2005-10-03,8.0349,8.581,8.0349,8.5445,391123,0
2005-10-04,8.6446,8.7266,8.4987,8.7083,403538,0
2005-10-05,8.6172,8.6354,8.1255,8.3354,246939,0
2005-10-06,8.2989,8.4442,8.1351,8.2808,255947,0
2005-10-07,8.2989,8.4534,8.162,8.2167,162427,0
2005-10-10,8.2623,8.2623,8.0078,8.1713,87479,0
2005-10-11,8.1898,8.2078,7.8254,7.8347,111214,0
2005-10-12,7.8347,7.8711,7.5527,7.7619,133634,0
2005-10-13,7.6889,7.9167,7.5527,7.8802,67366,0
2005-10-14,7.9712,8.0349,7.6982,8.0259,86928,0
2005-10-17,8.0078,8.0166,7.5981,7.771,105388,0
2005-10-18,7.7255,7.8254,7.3706,7.5251,162974,0
2005-10-19,7.4799,8.0987,7.3432,7.9892,172536,0
2005-10-20,7.9438,8.0166,7.5527,7.6435,90776,0
2005-10-21,7.6527,7.7889,7.607,7.7255,218474,0
2005-10-24,7.7437,8.1805,7.7437,7.9712,87585,0
2005-10-25,7.9804,8.1898,7.3706,7.7071,244298,0
2005-10-26,7.6618,7.9347,7.6166,7.8986,95829,0
2005-10-27,7.8711,7.9167,7.5527,7.8168,88465,0
2005-10-28,7.8621,7.9621,7.8168,7.889,68793,0
2005-10-31,7.9076,7.9985,7.6527,7.7343,142316,0
2005-11-01,7.7343,7.771,7.6435,7.7343,54289,0
2005-11-02,7.7343,7.7985,7.6166,7.78,110335,0
2005-11-03,7.8711,8.2897,7.78,8.2623,281224,0
2005-11-04,8.1898,8.3075,8.1898,8.2897,110007,0
2005-11-07,8.3442,8.5172,8.3169,8.4719,204957,0
2005-11-08,8.4626,8.508,8.2989,8.4626,132862,0
2005-11-09,8.4626,8.6263,8.3715,8.5992,173964,0
2005-11-10,8.5992,8.79,8.4719,8.69,357380,0
2005-11-11,8.6989,8.8992,8.581,8.7354,232873,0
2005-11-14,8.7991,8.872,8.7083,8.7809,116599,0
2005-11-15,8.79,8.7991,8.5626,8.6446,171216,0
2005-11-16,8.5992,8.6172,8.226,8.3715,144624,0
2005-11-17,8.3898,8.6446,8.3808,8.4808,169901,0
2005-11-18,8.5718,8.7991,8.49,8.7174,232760,0
2005-11-21,8.7174,8.9087,8.7174,8.7809,157482,0
2005-11-22,8.79,8.9356,8.7718,8.8992,172647,0
2005-11-23,8.8902,9.0542,8.7444,8.8446,99126,0
2005-11-25,8.8083,8.9356,8.7718,8.9175,33299,0
2005-11-28,8.8539,8.9175,8.49,8.5718,160667,0
2005-11-29,8.6172,8.6809,8.4626,8.526,145835,0
2005-11-30,8.5626,8.6809,8.508,8.5445,145282,0
2005-12-01,8.5992,8.69,8.5536,8.5536,187590,0
2005-12-02,8.508,8.69,8.4353,8.6446,203087,0
2005-12-05,8.6446,8.6446,8.3075,8.4626,118467,0
2005-12-06,8.508,8.7354,8.508,8.6172,215067,0
2005-12-07,8.6446,8.6446,8.4442,8.5445,84181,0
2005-12-08,8.581,8.7266,8.581,8.6446,166492,0
2005-12-09,8.6446,8.7354,8.5172,8.6446,98906,0
2005-12-12,8.6354,8.6626,8.4442,8.4626,140119,0
2005-12-13,8.4171,8.6626,8.3808,8.4719,285841,0
2005-12-14,8.5536,8.7537,8.5536,8.5992,93301,0
2005-12-15,8.5992,8.6172,8.4171,8.4626,221442,0
2005-12-16,8.4626,8.5536,8.3808,8.4719,327709,0
2005-12-19,8.49,8.7809,8.3442,8.6719,380240,0
2005-12-20,8.6719,8.6719,8.508,8.508,91543,0
2005-12-21,8.508,8.6536,8.4719,8.5445,80664,0
2005-12-22,8.5718,8.8539,8.5718,8.6446,108907,0
2005-12-23,8.6354,8.6536,8.5536,8.6446,16264,0
2005-12-27,8.6446,8.6809,8.5172,8.5445,83194,0
2005-12-28,8.5992,8.6446,8.4534,8.6263,102753,0
2005-12-29,8.6263,8.6536,8.3533,8.508,195614,0
2005-12-30,8.4353,8.4808,8.235,8.3715,121986,0
2006-01-03,8.4078,8.5626,8.0806,8.5445,187043,0
2006-01-04,8.5445,8.69,8.5353,8.6078,189353,0
2006-01-05,8.6446,8.7354,8.5898,8.5992,423210,0
2006-01-06,8.6354,8.69,8.5536,8.5898,100116,0
2006-01-09,8.5992,8.7354,8.5992,8.7354,458819,0
2006-01-10,8.7354,9.4177,8.6078,9.2364,541899,0
2006-01-11,9.2456,9.537,8.7809,9.0812,267379,0
2006-01-12,9.0542,9.264,8.9632,9.1448,114732,0
2006-01-13,9.1358,9.3003,9.1358,9.2269,101434,0
2006-01-17,9.1546,9.3003,8.7174,9.2552,177813,0
2006-01-18,9.163,9.2827,9.0267,9.2552,140009,0
2006-01-19,9.2269,9.4646,9.1546,9.4557,190780,0
2006-01-20,9.4646,9.4646,9.0175,9.264,112646,0
2006-01-23,9.2905,9.69,9.2905,9.4646,85281,0
2006-01-24,9.4646,9.617,9.2182,9.58,121438,0
2006-01-25,9.537,9.635,9.4077,9.635,120667,0
2006-01-26,9.608,9.999,9.608,9.999,155724,0
2006-01-27,9.918,10.009,9.793,9.846,102864,0
2006-01-30,9.775,9.856,9.562,9.571,94290,0
2006-01-31,9.546,9.718,9.2827,9.562,290568,0
2006-02-01,9.4646,9.718,9.4457,9.546,367495,0
2006-02-02,9.546,9.608,9.3547,9.546,201218,0
2006-02-03,9.562,9.737,9.518,9.635,362988,0
2006-02-06,9.644,9.68,9.5,9.599,234961,0
2006-02-07,9.599,9.828,9.3091,9.608,313641,0
2006-02-08,9.617,9.644,9.3459,9.59,120229,0
2006-02-09,9.555,9.699,9.4817,9.599,192534,0
2006-02-10,9.571,9.599,9.327,9.5,116052,0
2006-02-13,9.4557,9.555,9.327,9.4727,88139,0
2006-02-14,9.4817,9.555,9.1902,9.555,143964,0
2006-02-15,9.537,9.555,9.4267,9.555,280454,0
2006-02-16,9.555,9.555,9.4077,9.51,239905,0
2006-02-17,9.527,9.555,9.4177,9.4267,166822,0
2006-02-21,9.4077,9.555,9.2364,9.3178,245951,0
2006-02-22,9.3091,9.4367,9.2182,9.3178,187152,0
2006-02-23,9.1086,9.4646,9.1086,9.3003,363757,0
2006-02-24,9.2827,9.644,9.0628,9.555,297929,0
2006-02-27,9.644,10.445,9.644,10.173,414311,0
2006-02-28,10.173,10.238,9.672,9.999,272541,0
2006-03-01,9.999,10.328,9.956,10.284,409471,0
2006-03-02,10.284,10.463,10.173,10.372,324963,0
2006-03-03,10.372,10.964,10.319,10.836,275949,0
2006-03-06,10.907,10.916,10.355,10.389,269134,0
2006-03-07,10.346,10.355,10.018,10.101,292762,0
2006-03-08,9.918,10.601,9.909,10.511,188583,0
2006-03-09,10.52,10.983,10.511,10.899,281007,0
2006-03-10,10.899,11.132,10.683,10.964,295730,0
2006-03-13,11.104,11.219,10.916,11.01,398595,0
2006-03-14,11.132,11.354,11.057,11.132,435300,0
2006-03-15,11.176,11.548,11.01,11.539,358484,0
2006-03-16,11.575,11.904,11.575,11.828,296941,0
2006-03-17,11.828,11.967,11.475,11.603,640146,0
2006-03-20,11.475,11.593,11.3,11.456,173964,0
2006-03-21,11.429,11.557,11.149,11.211,260895,0
2006-03-22,11.211,11.345,11.048,11.238,365735,0
2006-03-23,11.238,12.056,11.238,12.056,1302276,0
2006-03-24,12.093,12.358,12.056,12.238,893128,0
2006-03-27,12.238,12.283,12.065,12.184,558822,0
2006-03-28,12.184,12.256,11.959,12.159,342767,0
2006-03-29,12.149,12.377,12.027,12.367,225510,0
2006-03-30,12.422,12.429,12.131,12.228,335186,0
2006-03-31,12.265,12.292,12.056,12.283,378809,0
2006-04-03,12.283,12.483,12.122,12.283,285952,0
2006-04-04,12.292,12.668,12.149,12.604,353098,0
2006-04-05,12.549,12.829,12.396,12.712,309465,0
2006-04-06,12.712,12.712,12.247,12.465,195509,0
2006-04-07,12.474,12.703,12.292,12.483,292544,0
2006-04-10,12.539,12.967,12.457,12.875,422331,0
2006-04-11,12.894,12.894,12.312,12.377,302218,0
2006-04-12,12.283,12.659,11.967,12.649,216165,0
2006-04-13,12.621,12.875,12.404,12.766,323867,0
2006-04-17,12.811,13.033,12.604,12.985,250895,0
2006-04-18,13.033,13.448,12.985,13.421,338591,0
2006-04-19,13.467,13.793,13.321,13.632,371013,0
2006-04-20,13.632,13.712,13.302,13.578,218805,0
2006-04-21,13.785,13.822,13.33,13.339,239135,0
2006-04-24,13.513,13.513,13.103,13.421,239246,0
2006-04-25,13.605,13.605,13.221,13.339,340239,0
2006-04-26,13.868,13.868,13.54,13.605,1110503,0
2006-04-27,13.559,13.659,13.284,13.394,431564,0
2006-04-28,13.302,13.914,13.284,13.886,412332,0
2006-05-01,13.831,13.968,13.588,13.739,378926,0
2006-05-02,13.749,14.131,13.569,13.922,246717,0
2006-05-03,13.968,14.306,13.785,14.139,357380,0
2006-05-04,13.922,13.995,13.203,13.532,494533,0
2006-05-05,13.55,13.877,13.55,13.632,409146,0
2006-05-08,13.578,13.793,13.367,13.615,322547,0
2006-05-09,13.624,13.785,13.476,13.669,454200,0
2006-05-10,13.685,13.803,13.559,13.685,358484,0
2006-05-11,13.624,13.65,13.274,13.302,383210,0
2006-05-12,13.213,13.213,12.367,12.995,489698,0
2006-05-15,12.829,12.829,12.175,12.396,339360,0
2006-05-16,12.302,13.122,12.302,12.932,521677,0
2006-05-17,12.703,12.703,12.103,12.256,434969,0
2006-05-18,12.103,12.502,11.603,11.736,380240,0
2006-05-19,11.719,12.283,11.447,12.212,406285,0
2006-05-22,12.009,12.358,11.373,12.075,749274,0
2006-05-23,12.075,12.447,11.639,11.727,623882,0
2006-05-24,11.694,11.791,11.373,11.648,298588,0
2006-05-25,11.783,11.977,11.648,11.894,275841,0
2006-05-26,11.931,11.984,11.736,11.885,166274,0
2006-05-30,12.112,12.339,11.648,11.711,515414,0
2006-05-31,11.694,11.922,11.603,11.828,370679,0
2006-06-01,11.828,12.193,11.791,11.992,321557,0
2006-06-02,12.056,12.339,11.773,12.228,281335,0
2006-06-05,12.238,12.238,11.512,11.521,227596,0
2006-06-06,11.485,11.494,10.983,11.219,362660,0
2006-06-07,11.104,11.593,11.075,11.263,263421,0
2006-06-08,11.193,11.764,10.983,11.657,423980,0
2006-06-09,11.676,12.065,11.075,11.075,278587,0
2006-06-12,11.104,11.202,10.827,10.827,329143,0
2006-06-13,10.827,11.229,10.757,10.766,331775,0
2006-06-14,10.757,11.149,10.757,10.926,219243,0
2006-06-15,11.01,11.857,11.01,11.755,288256,0
2006-06-16,11.801,12.103,11.373,11.529,887963,0
2006-06-19,11.512,11.557,10.964,11.057,423431,0
2006-06-20,11.01,11.392,10.926,11.202,303534,0
2006-06-21,11.176,11.922,11.176,11.773,260895,0
2006-06-22,11.81,11.81,11.466,11.657,284742,0
2006-06-23,11.62,12,11.512,11.922,227705,0
2006-06-26,12.046,12.604,11.984,12.447,422771,0
2006-06-27,12.483,12.684,12.027,12.122,338812,0
2006-06-28,12.131,12.131,11.529,11.676,332548,0
2006-06-29,11.857,12.684,11.801,12.585,404088,0
2006-06-30,12.677,13.023,12.429,13.004,521677,0
2006-07-03,13.094,13.194,12.94,13.004,88796,0
2006-07-05,12.913,12.967,12.558,12.684,215508,0
2006-07-06,12.684,12.884,12.613,12.784,153414,0
2006-07-07,12.756,12.756,12.283,12.292,100665,0
2006-07-10,12.312,12.712,12.283,12.404,168474,0
2006-07-11,12.358,12.659,12,12.659,160447,0
2006-07-12,12.604,12.604,11.977,11.984,143964,0
2006-07-13,11.894,11.894,11.503,11.639,228363,0
2006-07-14,11.548,11.575,11.01,11.447,220343,0
2006-07-17,11.282,11.557,11.219,11.512,259465,0
2006-07-18,11.539,11.648,11.185,11.447,207263,0
2006-07-19,11.485,12.103,11.485,11.904,210669,0
2006-07-20,11.984,12.056,11.345,11.373,263421,0
2006-07-21,11.373,11.373,10.683,11.029,169786,0
2006-07-24,11.253,11.977,11.176,11.791,253205,0
2006-07-25,11.82,12.193,11.773,11.949,311886,0
2006-07-26,11.857,12,11.512,11.838,165504,0
2006-07-27,11.922,12.065,11.475,11.61,204406,0
2006-07-28,11.603,12.367,11.603,12.292,196497,0
2006-07-31,12.247,12.595,11.967,12.595,227267,0
2006-08-01,12.465,12.465,12.084,12.256,195727,0
2006-08-02,12.348,12.856,12.312,12.649,292984,0
2006-08-03,12.604,12.712,12.149,12.228,440903,0
2006-08-04,12.238,12.238,11.327,11.857,514646,0
2006-08-07,11.81,12.149,11.694,12.084,161329,0
2006-08-08,12.084,12.084,11.193,11.253,227596,0
2006-08-09,11.466,11.529,11.104,11.185,310127,0
2006-08-10,11.104,11.392,11.01,11.263,223091,0
2006-08-11,11.176,11.456,11.122,11.336,156273,0
2006-08-14,11.392,11.876,11.373,11.567,343097,0
2006-08-15,11.603,11.736,11.401,11.466,230997,0
2006-08-16,11.503,11.922,11.447,11.603,225399,0
2006-08-17,11.593,11.666,11.512,11.62,154185,0
2006-08-18,11.62,11.648,11.373,11.603,105499,0
2006-08-21,11.603,11.603,11.149,11.475,277596,0
2006-08-22,11.429,11.694,11.383,11.567,93632,0
2006-08-23,11.648,11.694,11.282,11.3,134181,0
2006-08-24,11.327,11.466,11.075,11.229,125063,0
2006-08-25,11.229,11.466,11.132,11.42,106488,0
2006-08-28,11.466,12.056,11.354,11.439,180999,0
2006-08-29,11.392,11.727,11.202,11.727,214517,0
2006-08-30,11.755,12.075,11.585,11.967,140777,0
2006-08-31,11.977,12.122,11.847,11.857,165064,0
2006-09-01,11.876,12.018,11.719,11.885,88026,0
2006-09-05,11.931,12.283,11.783,11.922,185727,0
2006-09-06,11.828,11.838,11.373,11.557,184294,0
2006-09-07,11.466,11.62,11.282,11.567,207923,0
2006-09-08,11.557,11.603,11.282,11.327,208474,0
2006-09-11,11.193,11.263,10.983,11.113,157592,0
2006-09-12,11.202,11.229,11.01,11.142,164516,0
2006-09-13,11.176,11.238,10.916,10.983,396505,0
2006-09-14,10.973,11.557,10.973,11.41,149238,0
2006-09-15,11.529,11.557,11.149,11.193,305841,0
2006-09-18,11.113,11.229,10.783,11.168,171216,0
2006-09-19,11.142,11.158,10.916,11.075,174516,0
2006-09-20,11.168,11.238,10.992,11.113,148579,0
2006-09-21,11.149,11.202,10.783,10.854,128799,0
2006-09-22,10.8,10.864,10.738,10.773,243640,0
2006-09-25,10.773,11.104,10.601,11.038,150561,0
2006-09-26,11.038,11.132,10.873,10.945,275070,0
2006-09-27,10.854,10.973,10.818,10.89,205396,0
2006-09-28,10.89,10.992,10.748,10.827,112424,0
2006-09-29,10.791,10.8,10.389,10.426,192978,0
2006-10-02,10.337,10.337,9.571,9.653,878842,0
2006-10-03,9.653,9.864,9.4817,9.537,753341,0
2006-10-04,9.546,9.909,9.546,9.846,782242,0
2006-10-05,9.872,10.2,9.802,10.145,378043,0
2006-10-06,10.101,10.163,9.909,10.009,185947,0
2006-10-09,9.937,10.238,9.828,10.136,220343,0
2006-10-10,10.181,10.31,10.045,10.292,320680,0
2006-10-11,10.284,10.328,9.981,10.181,169901,0
2006-10-12,10.238,10.463,10.238,10.372,201546,0
2006-10-13,10.372,10.426,10.301,10.31,151438,0
2006-10-16,10.31,10.52,10.31,10.454,170559,0
2006-10-17,10.328,10.416,10.163,10.364,575860,0
2006-10-18,10.463,10.556,10.284,10.284,93411,0
2006-10-19,10.238,10.416,10.219,10.284,143964,0
2006-10-20,10.328,10.328,10.117,10.191,160340,0
2006-10-23,10.181,10.276,10.009,10.074,101876,0
2006-10-24,10.045,10.238,10.037,10.064,94073,0
2006-10-25,10.037,10.346,10.037,10.191,147483,0
2006-10-26,10.301,10.416,10.037,10.328,187485,0
2006-10-27,10.319,10.416,10.064,10.127,143745,0
2006-10-30,10.055,10.463,9.99,10.416,321775,0
2006-10-31,10.454,10.683,10.454,10.566,286941,0
2006-11-01,10.566,10.63,10.31,10.389,266387,0
2006-11-02,10.916,11.894,10.899,11.783,953021,0
2006-11-03,11.736,11.783,11.392,11.42,339030,0
2006-11-06,11.466,11.585,11.3,11.354,219023,0
2006-11-07,11.336,11.567,11.29,11.42,265071,0
2006-11-08,11.41,12.084,11.373,12.065,342437,0
2006-11-09,12.122,12.122,11.764,11.912,427936,0
2006-11-10,11.922,12.103,11.885,12.065,280237,0
2006-11-13,12.037,12.159,11.904,11.912,345733,0
2006-11-14,11.922,12.175,11.828,12.084,280237,0
2006-11-15,12.084,12.274,12.056,12.228,244081,0
2006-11-16,12.202,12.321,12.009,12.084,118580,0
2006-11-17,12.193,12.604,12.122,12.483,366065,0
2006-11-20,12.422,12.684,12.377,12.483,204185,0
2006-11-21,12.558,12.766,12.549,12.694,167043,0
2006-11-22,12.756,12.811,12.585,12.604,106930,0
2006-11-24,12.558,12.684,12.558,12.558,38247,0
2006-11-27,12.512,12.558,12.238,12.483,377603,0
2006-11-28,12.439,12.668,12.292,12.465,277271,0
2006-11-29,12.539,12.811,12.212,12.302,453322,0
2006-11-30,12.283,12.422,12.202,12.274,341997,0
2006-12-01,12.212,12.238,11.941,12.084,264411,0
2006-12-04,12.131,12.447,12.018,12.167,386506,0
2006-12-05,12.22,12.422,12.131,12.358,259685,0
2006-12-06,12.265,12.265,12.027,12.075,307929,0
2006-12-07,12.056,12.193,11.847,12.046,368263,0
2006-12-08,11.992,12.046,11.81,11.828,196603,0
2006-12-11,11.828,11.912,11.685,11.828,250454,0
2006-12-12,11.828,11.828,11.593,11.666,267819,0
2006-12-13,11.755,11.828,11.648,11.783,279356,0
2006-12-14,11.773,12.159,11.773,12.075,285841,0
2006-12-15,12.512,12.74,11.503,11.503,321011,0
2006-12-18,11.512,11.639,11.383,11.429,414416,0
2006-12-19,11.373,11.62,11.272,11.585,195395,0
2006-12-20,11.585,11.719,11.521,11.557,188363,0
2006-12-21,11.585,11.783,10.954,10.992,355296,0
2006-12-22,11.038,11.327,10.973,11.122,307380,0
2006-12-26,10.916,11.122,10.916,11.029,312434,0
2006-12-27,11.01,11.364,11.01,11.282,237925,0
2006-12-28,11.308,11.685,11.282,11.521,320896,0
2006-12-29,11.503,11.603,11.383,11.503,230232,0
2007-01-03,11.629,11.783,11.373,11.539,484751,0
2007-01-04,11.485,11.755,11.336,11.629,319359,0
2007-01-05,11.193,11.593,11.193,11.253,295182,0
2007-01-08,11.253,11.593,11.193,11.392,245070,0
2007-01-09,11.466,11.466,11.317,11.392,160340,0
2007-01-10,11.327,11.392,10.882,10.992,161438,0
2007-01-11,10.992,11.41,10.935,11.219,260672,0
2007-01-12,11.219,11.439,11.104,11.238,149021,0
2007-01-16,11.308,11.327,11.02,11.066,251222,0
2007-01-17,11.02,11.104,10.973,11.057,165611,0
2007-01-18,11.029,11.029,10.827,10.945,220232,0
2007-01-19,10.926,11.229,10.873,11.211,242103,0
2007-01-22,11.168,11.211,10.916,11.01,231773,0
2007-01-23,10.973,11.354,10.873,11.29,149459,0
2007-01-24,11.272,11.456,11.202,11.401,134622,0
2007-01-25,11.429,11.466,11.057,11.185,189132,0
2007-01-26,11.176,11.327,10.899,11.219,187485,0
2007-01-29,11.211,11.466,11.085,11.327,230674,0
2007-01-30,11.327,11.429,11.158,11.246,106157,0
2007-01-31,11.211,11.308,10.945,11.149,213308,0
2007-02-01,11.193,11.282,11.104,11.272,146271,0
2007-02-02,11.317,11.922,11.282,11.82,380900,0
2007-02-05,11.764,11.764,11.42,11.603,239354,0
2007-02-06,11.657,11.685,11.512,11.648,112313,0
2007-02-07,11.666,11.755,11.629,11.736,173525,0
2007-02-08,11.736,11.736,11.557,11.711,109019,0
2007-02-09,11.694,11.894,11.603,11.61,215725,0
2007-02-12,11.648,11.755,11.557,11.61,100775,0
2007-02-13,11.676,12.037,11.676,11.977,216029,0
2007-02-14,11.949,12.228,11.941,12.075,160778,0
2007-02-15,12.103,12.247,11.959,12.131,205508,0
2007-02-16,12.131,12.274,11.81,12.22,210451,0
2007-02-20,12.159,12.283,11.847,12.283,175282,0
2007-02-21,12.202,12.377,12.103,12.247,237484,0
2007-02-22,12.684,12.74,12.193,12.731,384636,0
2007-02-23,12.731,12.731,12.512,12.659,307714,0
2007-02-26,12.694,12.694,12.493,12.539,336586,0
2007-02-27,12.238,12.465,12.009,12.122,442002,0
2007-02-28,12.122,12.413,11.82,12.386,314303,0
2007-03-01,11.475,12.009,10.647,11.949,763841,0
2007-03-02,11.764,11.81,11.42,11.736,616411,0
2007-03-05,11.557,11.791,11.282,11.345,505963,0
2007-03-06,11.648,12.009,11.42,11.485,356065,0
2007-03-07,11.485,11.931,11.354,11.857,388593,0
2007-03-08,11.992,12.212,11.639,11.912,322764,0
2007-03-09,12,12.056,11.745,11.857,378043,0
2007-03-12,11.912,12.009,11.745,11.783,202759,0
2007-03-13,11.694,11.81,11.41,11.548,265507,0
2007-03-14,11.512,11.801,11.373,11.736,198692,0
2007-03-15,11.694,12.027,11.567,11.904,138909,0
2007-03-16,11.912,11.912,11.593,11.639,348811,0
2007-03-19,11.548,11.548,10.916,11.01,755536,0
2007-03-20,10.973,11.149,10.916,11.057,294739,0
2007-03-21,11.057,11.3,10.964,11.229,352107,0
2007-03-22,11.308,11.327,11.185,11.229,370349,0
2007-03-23,11.263,11.373,11.132,11.238,281555,0
2007-03-26,11.238,11.29,11.066,11.193,677179,0
2007-03-27,11.176,11.176,10.836,10.907,442224,0
2007-03-28,10.873,11.001,10.783,10.864,516183,0
2007-03-29,10.916,10.916,10.674,10.791,255620,0
2007-03-30,10.783,11.01,10.783,10.899,343425,0
2007-04-02,10.899,11.094,10.845,11.02,230123,0
2007-04-03,11.029,11.211,10.926,11.038,212428,0
2007-04-04,10.973,11.029,10.926,10.973,293972,0
2007-04-05,10.916,11.104,10.89,11.048,118140,0
2007-04-09,11.038,11.048,10.873,10.935,444093,0
2007-04-10,10.954,11.057,10.827,10.845,349360,0
2007-04-11,10.827,10.926,10.693,10.791,861366,0
2007-04-12,10.738,10.907,10.693,10.72,414311,0
2007-04-13,10.72,10.964,10.693,10.935,369692,0
2007-04-16,11.01,11.149,10.935,11.094,201110,0
2007-04-17,11.113,11.246,11.057,11.238,340239,0
2007-04-18,11.185,11.317,11.149,11.246,276937,0
2007-04-19,11.158,11.336,11.104,11.3,342987,0
2007-04-20,11.42,11.466,11.308,11.383,253310,0
2007-04-23,11.327,11.494,11.327,11.354,165283,0
2007-04-24,11.373,11.439,11.185,11.253,197815,0
2007-04-25,11.317,11.42,11.238,11.392,207399,0
2007-04-26,11.373,11.575,11.29,11.548,148967,0
2007-04-27,11.557,11.575,11.327,11.392,211109,0
2007-04-30,11.383,11.485,11.263,11.364,350899,0
2007-05-01,11.336,11.494,11.282,11.383,390022,0
2007-05-02,11.736,12.084,11.567,11.727,883790,0
2007-05-03,11.736,11.992,11.466,11.736,965439,0
2007-05-04,11.745,12.212,11.719,12.027,443544,0
2007-05-07,12.122,12.122,11.984,12.112,267929,0
2007-05-08,12.037,12.122,11.931,12.112,398816,0
2007-05-09,12.103,12.265,12.056,12.149,308477,0
2007-05-10,12.103,12.131,11.838,11.894,349030,0
2007-05-11,11.922,12.502,11.922,12.502,577836,0
2007-05-14,12.502,12.512,12.404,12.429,394419,0
2007-05-15,12.386,12.566,12.358,12.377,615638,0
2007-05-16,12.377,12.549,12.329,12.549,583549,0
2007-05-17,12.474,12.539,12.238,12.292,231660,0
2007-05-18,12.292,12.502,12.238,12.413,257818,0
2007-05-21,12.386,12.802,12.386,12.684,230563,0
2007-05-22,12.649,12.677,12.429,12.585,172318,0
2007-05-23,12.595,12.721,12.539,12.659,185398,0
2007-05-24,12.613,12.731,12.439,12.52,261004,0
2007-05-25,12.549,12.595,12.493,12.539,309905,0
2007-05-29,12.558,12.694,12.52,12.585,212979,0
2007-05-30,12.493,12.802,12.429,12.775,275070,0
2007-05-31,12.775,12.967,12.74,12.74,603001,0
2007-06-01,12.829,12.932,12.677,12.684,464971,0
2007-06-04,12.576,12.748,12.576,12.721,371451,0
2007-06-05,12.684,12.756,12.539,12.621,189460,0
2007-06-06,12.502,12.512,12.358,12.404,432774,0
2007-06-07,13.169,13.169,12.228,12.238,396068,0
2007-06-08,12.283,12.756,12.228,12.621,293205,0
2007-06-11,12.576,12.668,12.404,12.668,250562,0
2007-06-12,12.576,12.576,12.396,12.457,342987,0
2007-06-13,12.465,12.811,12.429,12.793,121545,0
2007-06-14,12.793,12.985,12.74,12.766,122646,0
2007-06-15,13.194,13.231,12.748,12.837,296723,0
2007-06-18,12.837,12.913,12.64,12.82,157045,0
2007-06-19,12.731,12.731,12.404,12.621,263643,0
2007-06-20,12.613,12.613,12.386,12.493,248147,0
2007-06-21,12.429,12.631,12.22,12.595,288585,0
2007-06-22,12.595,12.64,12.465,12.631,363650,0
2007-06-25,12.631,12.721,12.396,12.512,327271,0
2007-06-26,12.529,12.604,12.404,12.457,217266,0
2007-06-27,12.367,12.684,12.283,12.659,181548,0
2007-06-28,12.684,13.103,12.684,12.967,158360,0
2007-06-29,13.033,13.132,12.894,12.903,290347,0
2007-07-02,12.995,13.014,12.856,12.967,130559,0
2007-07-03,12.967,13.051,12.829,12.829,92644,0
2007-07-05,12.793,12.865,12.684,12.837,102753,0
2007-07-06,12.811,12.985,12.748,12.865,87807,0
2007-07-09,12.856,12.875,12.668,12.811,143855,0
2007-07-10,12.684,12.985,12.684,12.875,261772,0
2007-07-11,12.837,12.856,12.604,12.829,115394,0
2007-07-12,12.932,13.203,12.865,13.203,142866,0
2007-07-13,13.169,13.169,12.94,13.085,126051,0
2007-07-16,13.033,13.43,13.033,13.274,187043,0
2007-07-17,13.248,13.376,13.103,13.248,224850,0
2007-07-18,13.213,13.231,12.856,13.169,252210,0
2007-07-19,13.293,13.403,13.141,13.141,115832,0
2007-07-20,13.113,13.113,12.576,12.766,252105,0
2007-07-23,12.766,13.094,12.558,12.731,205396,0
2007-07-24,12.512,12.595,12.274,12.422,271662,0
2007-07-25,12.465,12.512,12.018,12.265,340896,0
2007-07-26,12,12.312,11.666,12.046,346613,0
2007-07-27,11.967,12.103,11.557,11.745,329580,0
2007-07-30,12.558,12.558,11.466,11.904,291335,0
2007-07-31,12.018,12.159,11.755,11.773,268807,0
2007-08-01,11.676,12.009,11.383,11.791,232100,0
2007-08-02,11.931,16.651,11.048,13.467,1153805,0
2007-08-03,13.421,13.605,12.74,12.94,522887,0
2007-08-06,12.932,13.776,12.613,13.669,821476,0
2007-08-07,13.532,13.65,12.748,13.151,392990,0
2007-08-08,13.293,13.685,12.386,13.256,735980,0
2007-08-09,12.995,13.33,12.539,12.856,696632,0
2007-08-10,12.903,13.703,12.649,13.513,529151,0
2007-08-13,13.739,13.739,13.076,13.394,319141,0
2007-08-14,13.321,13.412,12.976,13.033,204630,0
2007-08-15,12.932,13.65,12.748,12.846,252543,0
2007-08-16,12.74,13.588,12.566,13.014,628717,0
2007-08-17,13.014,13.642,12.837,13.256,434750,0
2007-08-20,13.421,13.54,13.085,13.248,179239,0
2007-08-21,13.122,13.785,13.014,13.169,208254,0
2007-08-22,13.349,13.73,13.274,13.675,182870,0
2007-08-23,13.65,13.685,13.284,13.284,140559,0
2007-08-24,13.321,13.986,13.302,13.85,264193,0
2007-08-27,13.859,13.905,13.588,13.721,334964,0
2007-08-28,13.685,13.739,13.467,13.522,250346,0
2007-08-29,13.65,13.65,13.041,13.221,262102,0
2007-08-30,13.067,13.739,13.067,13.403,156714,0
2007-08-31,13.588,13.588,13.194,13.238,133634,0
2007-09-04,13.274,13.922,13.274,13.669,422883,0
2007-09-05,13.739,13.739,13.203,13.358,292984,0
2007-09-06,13.421,13.632,13.122,13.569,152425,0
2007-09-07,13.293,13.367,13.103,13.187,334964,0
2007-09-10,13.177,13.177,12.404,12.766,220891,0
2007-09-11,12.784,13.033,12.703,12.976,224080,0
2007-09-12,12.932,13.085,12.439,12.529,161329,0
2007-09-13,12.566,12.604,12.283,12.429,196712,0
2007-09-14,12.256,12.649,12.103,12.339,177921,0
2007-09-17,12.439,12.748,12.283,12.358,469036,0
2007-09-18,12.386,13.605,12.386,13.578,360681,0
2007-09-19,13.65,14.041,13.597,13.65,358812,0
2007-09-20,13.669,13.968,13.642,13.895,258698,0
2007-09-21,14.013,14.013,13.739,13.812,307160,0
2007-09-24,13.721,14.05,13.312,13.785,396725,0
2007-09-25,13.669,13.669,12.837,13.014,280454,0
2007-09-26,13.122,13.339,13.014,13.076,309465,0
2007-09-27,13.159,13.358,12.802,12.846,161329,0
2007-09-28,12.865,13.213,12.483,12.922,196497,0
2007-10-01,12.793,13.221,12.621,13.221,335950,0
2007-10-02,13.221,13.386,13.159,13.256,215179,0
2007-10-03,13.141,13.386,13.076,13.187,160011,0
2007-10-04,13.213,13.421,12.976,13.293,131984,0
2007-10-05,13.386,13.739,13.266,13.503,503434,0
2007-10-08,13.339,13.597,13.194,13.559,191331,0
2007-10-09,13.675,13.877,13.312,13.739,242434,0
2007-10-10,13.73,14.105,13.578,14.031,223527,0
2007-10-11,14.105,14.105,13.43,13.803,345187,0
2007-10-12,13.803,14.139,13.785,13.822,217704,0
2007-10-15,13.65,13.739,13.349,13.588,209574,0
2007-10-16,13.597,13.831,13.394,13.675,165831,0
2007-10-17,13.85,14.059,13.694,13.868,160778,0
2007-10-18,13.831,13.84,13.569,13.721,230344,0
2007-10-19,13.694,13.868,12.967,13.033,239573,0
2007-10-22,12.846,13.194,12.74,13.004,313538,0
2007-10-23,13.103,13.412,13.014,13.358,270235,0
2007-10-24,13.231,13.522,12.976,13.349,216497,0
2007-10-25,13.448,13.522,13.194,13.349,220669,0
2007-10-26,13.569,13.669,13.248,13.486,154073,0
2007-10-29,13.532,13.615,13.151,13.321,337822,0
2007-10-30,13.284,13.302,13.103,13.266,238808,0
2007-10-31,13.213,13.65,13.057,13.302,382659,0
2007-11-01,13.194,13.421,11.992,12.694,902908,0
2007-11-02,12.74,12.74,11.904,12.037,496843,0
2007-11-05,12.046,12.539,11.783,12.429,404637,0
2007-11-06,12.429,12.493,12.175,12.238,391999,0
2007-11-07,12.149,12.339,11.828,12.084,327271,0
2007-11-08,12.212,12.212,11.82,12.018,296169,0
2007-11-09,12.009,12.103,11.694,11.791,389856,0
2007-11-12,11.773,11.941,11.447,11.548,468158,0
2007-11-13,11.629,11.783,11.42,11.456,459890,0
2007-11-14,11.475,11.847,11.456,11.557,526295,0
2007-11-15,11.539,11.703,11.466,11.603,467391,0
2007-11-16,11.557,11.557,11.142,11.373,384967,0
2007-11-19,11.3,11.959,11.238,11.657,703447,0
2007-11-20,11.685,11.694,10.916,11.122,654431,0
2007-11-21,11.075,11.149,10.818,10.845,408265,0
2007-11-23,10.954,11.122,10.954,11.057,115171,0
2007-11-26,11.048,11.317,10.907,10.935,424088,0
2007-11-27,10.954,11.048,10.683,10.738,279686,0
2007-11-28,10.738,11.085,10.665,10.72,394638,0
2007-11-29,10.729,11.094,10.683,10.983,217704,0
2007-11-30,11.142,11.149,10.683,10.693,429695,0
2007-12-03,10.748,11.085,10.238,10.238,531238,0
2007-12-04,10.11,10.355,9.918,10.154,499036,0
2007-12-05,10.364,10.492,10.319,10.454,331120,0
2007-12-06,10.463,10.729,10.337,10.556,828177,0
2007-12-07,10.556,11.02,10.416,10.973,594649,0
2007-12-10,11.02,11.168,10.935,11.132,328263,0
2007-12-11,11.149,11.176,10.585,10.712,574428,0
2007-12-12,10.992,11.122,10.547,10.593,322791,0
2007-12-13,10.482,10.791,10.482,10.729,289985,0
2007-12-14,10.575,10.845,10.482,10.482,176716,0
2007-12-17,10.38,10.566,10.191,10.454,427497,0
2007-12-18,10.611,10.907,10.537,10.845,237925,0
2007-12-19,10.791,11.085,10.738,11.057,299689,0
2007-12-20,11.149,11.567,11.085,11.567,488046,0
2007-12-21,11.773,11.949,11.727,11.949,638010,0
2007-12-24,11.857,12.093,11.828,12.093,103193,0
2007-12-26,12.037,12.037,11.857,11.959,146821,0
2007-12-27,12.009,12.184,11.922,12.009,244636,0
2007-12-28,12.009,12.167,12,12.112,307380,0
2007-12-31,12.075,12.103,11.466,11.629,246608,0
2008-01-02,11.639,11.639,11.085,11.211,285183,0
2008-01-03,11.336,11.392,10.89,10.89,247553,0
2008-01-04,10.766,10.818,10.346,10.407,192695,0
2008-01-07,10.435,10.845,10.292,10.63,215839,0
2008-01-08,10.665,10.916,10.018,10.093,311773,0
2008-01-09,10.009,10.355,9.846,10.355,222434,0
2008-01-10,10.238,10.593,10.117,10.426,201083,0
2008-01-11,10.328,10.463,10.074,10.083,211452,0
2008-01-14,10.173,10.482,10.127,10.416,118580,0
2008-01-15,10.292,10.301,9.775,10.154,200122,0
2008-01-16,10.173,10.337,9.555,9.653,471564,0
2008-01-17,9.644,9.775,9.1358,9.2084,265836,0
2008-01-18,9.2364,9.3459,8.6719,8.8992,333427,0
2008-01-22,8.5353,9.3547,8.4987,9.2737,454863,0
2008-01-23,9.0357,9.784,8.6626,9.718,391438,0
2008-01-24,9.765,9.973,9.4915,9.837,255516,0
2008-01-25,9.973,10.117,9.737,10.101,329907,0
2008-01-28,10.093,10.566,9.82,10.463,363207,0
2008-01-29,10.511,10.783,10.257,10.511,209574,0
2008-01-30,10.407,11.168,10.372,10.575,298812,0
2008-01-31,10.355,11.193,10.238,11.168,336834,0
2008-02-01,11.193,11.193,10.389,10.729,354026,0
2008-02-04,10.729,11.142,10.511,11.02,306609,0
2008-02-05,10.783,11.01,10.38,10.426,278586,0
2008-02-06,10.529,10.674,10.127,10.247,216826,0
2008-02-07,10.229,10.637,10.064,10.63,291663,0
2008-02-08,10.593,10.593,9.728,10.009,271994,0
2008-02-11,10.064,10.364,9.881,10.093,145721,0
2008-02-12,10.127,10.292,9.909,10.045,137701,0
2008-02-13,10.2,10.656,10.2,10.575,185073,0
2008-02-14,10.62,10.62,10.045,10.11,108907,0
2008-02-15,10.045,10.11,9.811,10.074,165831,0
2008-02-19,10.229,10.407,10.127,10.191,111105,0
2008-02-20,10.11,10.328,9.99,10.2,178188,0
2008-02-21,10.346,10.637,9.973,10.009,148293,0
2008-02-22,9.999,10.101,9.709,10.037,144624,0
2008-02-25,10.018,10.454,9.872,10.355,131546,0
2008-02-26,10.301,10.973,10.284,10.854,262812,0
2008-02-27,10.766,11.122,10.145,10.145,511019,0
2008-02-28,10.637,10.72,10.337,10.566,772242,0
2008-02-29,10.482,11.308,10.398,10.827,440793,0
2008-03-03,10.873,11.736,10.738,11.719,678829,0
2008-03-04,11.61,12.14,11.336,11.345,562063,0
2008-03-05,11.557,11.791,11.383,11.539,670587,0
2008-03-06,11.512,11.828,11.336,11.364,225729,0
2008-03-07,11.727,11.764,10.916,11.512,262541,0
2008-03-10,11.603,11.801,11.01,11.057,266501,0
2008-03-11,11.401,11.657,10.899,11.466,462237,0
2008-03-12,11.521,12.093,11.29,11.941,572669,0
2008-03-13,11.773,12.056,11.61,11.922,382220,0
2008-03-14,12.046,12.046,11.327,11.521,169845,0
2008-03-17,11.185,11.282,10.926,10.926,296607,0
2008-03-18,11.246,11.336,10.882,11.327,447828,0
2008-03-19,11.41,11.876,11.01,11.057,283260,0
2008-03-20,11.557,11.876,10.783,11.764,697620,0
2008-03-24,11.941,12.009,11.719,11.866,770127,0
2008-03-25,11.876,11.912,11.711,11.876,412551,0
2008-03-26,11.866,12.075,11.82,11.967,486951,0
2008-03-27,11.941,12.202,11.81,12.009,440762,0
2008-03-28,12,12.14,11.82,11.904,575309,0
2008-03-31,11.922,12.265,11.727,11.838,471838,0
2008-04-01,11.876,12.457,11.791,12.457,582419,0
2008-04-02,12.377,12.74,12.238,12.483,407046,0
2008-04-03,12.396,12.529,12.103,12.512,250850,0
2008-04-04,12.422,12.529,12.184,12.265,350788,0
2008-04-07,12.339,12.502,12.247,12.274,330464,0
2008-04-08,12.131,12.447,12,12.367,283754,0
2008-04-09,12.422,12.576,12.202,12.312,333534,0
2008-04-10,12.167,12.566,12.167,12.396,310236,0
2008-04-11,12.22,12.22,11.82,11.857,209350,0
2008-04-14,11.828,12.027,11.745,11.82,212433,0
2008-04-15,11.885,12.175,11.783,12.175,396706,0
2008-04-16,12.321,12.595,12.184,12.566,458757,0
2008-04-17,12.558,12.631,12.358,12.422,264167,0
2008-04-18,12.631,12.802,12.439,12.802,302517,0
2008-04-21,12.721,12.775,12.302,12.585,185389,0
2008-04-22,12.493,12.585,11.593,11.885,450528,0
2008-04-23,11.949,12.22,11.82,12.037,166456,0
2008-04-24,12.084,12.631,11.847,12.377,331710,0
2008-04-25,12.447,12.493,12.339,12.429,406812,0
2008-04-28,12.439,12.957,12.439,12.82,288237,0
2008-04-29,12.875,12.894,12.558,12.64,195937,0
2008-04-30,12.621,12.694,12.247,12.377,380578,0
2008-05-01,12.256,12.604,12.256,12.512,373368,0
2008-05-02,13.302,13.302,12,12.238,648272,0
2008-05-05,12.329,12.413,11.801,12,413292,0
2008-05-06,11.992,12.659,11.847,12.502,497123,0
2008-05-07,12.539,12.82,12.193,12.265,574475,0
2008-05-08,12.292,12.539,12.184,12.493,414582,0
2008-05-09,12.404,12.631,12.377,12.512,364630,0
2008-05-12,12.558,12.694,12.474,12.512,329029,0
2008-05-13,12.566,12.766,12.447,12.604,289865,0
2008-05-14,12.595,12.631,12.348,12.404,342549,0
2008-05-15,12.367,12.712,12.292,12.684,265318,0
2008-05-16,12.684,12.837,12.377,12.712,407512,0
2008-05-19,12.731,12.802,12.22,12.228,339148,0
2008-05-20,12.292,12.604,12.292,12.465,413794,0
2008-05-21,12.566,12.766,12.377,12.465,437259,0
2008-05-22,12.529,12.748,12.422,12.539,352218,0
2008-05-23,12.377,12.493,11.977,12.247,357161,0
2008-05-27,12.321,12.358,12.046,12.238,287723,0
2008-05-28,12.302,12.413,12.159,12.283,204663,0
2008-05-29,12.274,12.321,12.075,12.131,257418,0
2008-05-30,12.131,12.321,12.075,12.193,329115,0
2008-06-02,12.056,12.367,11.828,11.857,230634,0
2008-06-03,11.941,12.193,11.847,12.093,245362,0
2008-06-04,12.065,12.439,11.931,12.329,341756,0
2008-06-05,12.348,12.856,12.329,12.74,350039,0
2008-06-06,12.677,12.775,12.386,12.512,339466,0
2008-06-09,12.474,12.766,12.274,12.339,375915,0
2008-06-10,12.274,12.465,12.149,12.321,345910,0
2008-06-11,12.283,12.439,12.202,12.202,317562,0
2008-06-12,12.413,12.439,12.212,12.312,330134,0
2008-06-13,12.422,12.677,12.228,12.329,548519,0
2008-06-16,12.238,12.529,12.184,12.321,560631,0
2008-06-17,12.274,12.367,12.22,12.274,414006,0
2008-06-18,12.202,12.265,11.773,12.027,733982,0
2008-06-19,12.027,12.175,11.904,12.056,227649,0
2008-06-20,12.056,12.339,11.336,11.857,677688,0
2008-06-23,11.885,12,11.847,11.876,360378,0
2008-06-24,11.828,11.885,11.593,11.703,252732,0
2008-06-25,11.703,11.992,11.694,11.922,632256,0
2008-06-26,11.745,12.292,11.745,12,692335,0
2008-06-27,12,12.265,11.904,12.14,652966,0
2008-06-30,12.175,12.377,12.14,12.228,413385,0
2008-07-01,12.149,12.283,11.727,11.959,606698,0
2008-07-02,11.984,11.984,11.62,11.666,451381,0
2008-07-03,11.685,11.711,11.142,11.447,247060,0
2008-07-07,11.439,11.676,11.176,11.401,281223,0
2008-07-08,11.439,11.791,11.354,11.648,406260,0
2008-07-09,11.676,11.82,11.383,11.41,412632,0
2008-07-10,11.373,11.876,11.238,11.373,853760,0
2008-07-11,11.282,11.308,10.637,10.983,872774,0
2008-07-14,11.01,11.639,11.01,11.3,823430,0
2008-07-15,11.142,11.548,10.873,11.272,646333,0
2008-07-16,11.392,11.61,11.238,11.41,387688,0
2008-07-17,11.485,11.62,11.104,11.282,434198,0
2008-07-18,11.272,11.521,11.176,11.354,242594,0
2008-07-21,11.42,11.485,11.246,11.383,177979,0
2008-07-22,11.392,11.694,11.317,11.666,262787,0
2008-07-23,11.657,11.876,11.575,11.666,164169,0
2008-07-24,11.719,11.885,11.373,11.755,455065,0
2008-07-25,11.885,12.167,11.745,11.838,350254,0
2008-07-28,11.828,11.876,11.575,11.81,336172,0
2008-07-29,11.941,12.283,11.791,12.256,466863,0
2008-07-30,12.283,12.576,12.122,12.292,270940,0
2008-07-31,12.14,12.404,11.984,12.065,317350,0
2008-08-01,12.283,13.293,12.122,12.775,929825,0
2008-08-04,12.238,12.238,11.392,12.009,686386,0
2008-08-05,12.184,12.649,12.167,12.339,536222,0
2008-08-06,12.404,12.512,11.548,12.404,338010,0
2008-08-07,12.312,12.312,11.828,11.866,353825,0
2008-08-08,11.931,12.684,11.866,12.649,310913,0
2008-08-11,12.731,12.976,12.474,12.967,314922,0
2008-08-12,12.948,12.957,12.604,12.948,303640,0
2008-08-13,12.967,13.023,12.512,12.784,278259,0
2008-08-14,12.549,13.057,12.549,12.865,225979,0
2008-08-15,13.033,13.033,11.857,12.093,437128,0
2008-08-18,12.167,12.474,12.093,12.202,192164,0
2008-08-19,12.377,12.784,12.175,12.576,317922,0
2008-08-20,12.659,13.103,12.422,12.903,371558,0
2008-08-21,12.94,13.238,12.649,13.122,389423,0
2008-08-22,13.169,13.54,13.141,13.248,426478,0
2008-08-25,13.349,13.376,12.913,12.976,409771,0
2008-08-26,12.995,13.302,12.903,13.213,236610,0
2008-08-27,13.187,13.959,13.051,13.642,534657,0
2008-08-28,13.712,13.986,13.65,13.877,346256,0
2008-08-29,13.914,14.105,13.84,13.868,263233,0
2008-09-02,13.793,14.396,13.632,14.087,679102,0
2008-09-03,14.241,14.241,13.256,13.513,1048033,0
2008-09-04,13.312,13.513,13.023,13.412,441748,0
2008-09-05,13.376,13.559,12.967,13.376,389350,0
2008-09-08,13.749,13.776,13.43,13.767,469795,0
2008-09-09,13.721,13.739,13.132,13.194,337667,0
2008-09-10,13.169,13.615,12.932,13.412,385377,0
2008-09-11,13.284,13.642,13.067,13.559,284490,0
2008-09-12,13.421,13.65,13.284,13.513,253444,0
2008-09-15,13.43,13.642,13.094,13.203,325526,0
2008-09-16,12.784,13.339,12.283,13.312,456091,0
2008-09-17,13.293,14.004,12.621,12.621,1006318,0
2008-09-18,12.913,13.122,11.62,12.775,850250,0
2008-09-19,14.087,14.087,13.274,13.659,1156515,0
2008-09-22,13.659,14.023,13.339,13.386,358542,0
2008-09-23,13.177,13.358,13.057,13.248,543291,0
2008-09-24,13.284,13.367,12.549,12.766,450376,0
2008-09-25,12.512,13.151,12.512,12.856,235018,0
2008-09-26,12.64,12.837,12.457,12.775,269721,0
2008-09-29,12.558,12.558,11.828,12.256,494667,0
2008-09-30,12.339,12.339,11.727,12.159,386595,0
2008-10-01,12.149,12.149,11.603,11.783,299873,0
2008-10-02,11.783,11.783,11.317,11.317,418137,0
2008-10-03,11.475,11.603,10.712,10.783,416247,0
2008-10-06,10.566,10.8,10.191,10.63,620367,0
2008-10-07,10.827,10.907,10.389,10.454,610525,0
2008-10-08,10.372,10.601,9.856,10.229,1037962,0
2008-10-09,10.136,10.601,9.608,9.672,566336,0
2008-10-10,9.327,10.337,9.1546,9.999,1189690,0
2008-10-13,10.38,10.656,10.064,10.637,562162,0
2008-10-14,10.693,10.791,10.093,10.337,274852,0
2008-10-15,10.328,10.702,9.662,9.672,241436,0
2008-10-16,9.662,10.426,9.4557,10.328,657125,0
2008-10-17,9.999,10.566,9.82,9.946,477897,0
2008-10-20,10.2,10.257,9.793,10.229,238672,0
2008-10-21,10.101,10.407,9.963,10.136,241898,0
2008-10-22,10.055,10.247,9.644,9.864,340056,0
2008-10-23,9.956,9.981,8.872,9.1546,496508,0
2008-10-24,8.581,9.0812,8.4078,8.7537,497940,0
2008-10-27,8.6536,8.7537,8.044,8.044,402416,0
2008-10-28,8.162,8.4442,7.7166,8.3622,441487,0
2008-10-29,8.4442,8.526,8.2167,8.2442,356426,0
2008-10-30,8.3075,8.3169,7.4706,7.6342,754432,0
2008-10-31,7.4616,8.508,6.5154,8.49,1952130,0
2008-11-03,8.4078,8.6172,7.8711,8.0259,620754,0
2008-11-04,8.1169,8.3533,7.9621,8.162,446836,0
2008-11-05,7.9892,8.1351,7.6435,7.6798,490188,0
2008-11-06,7.5161,7.9531,7.5161,7.7255,290995,0
2008-11-07,7.7528,7.8254,7.3798,7.5981,608347,0
2008-11-10,7.589,7.8254,7.5527,7.6435,383782,0
2008-11-11,7.589,7.7166,7.3888,7.4889,512028,0
2008-11-12,7.3524,7.5161,7.0432,7.0522,392405,0
2008-11-13,7.0703,7.1431,6.4787,7.0976,635636,0
2008-11-14,7.0066,7.1157,6.4607,6.4607,505686,0
2008-11-17,6.5699,7.034,6.3151,6.7974,358184,0
2008-11-18,6.8428,7.0796,6.5879,6.9064,368099,0
2008-11-19,6.8883,6.9976,6.2968,6.3059,295644,0
2008-11-20,6.1695,6.4607,5.9513,6.0509,666353,0
2008-11-21,6.124,6.6064,5.6143,6.5425,798992,0
2008-11-24,6.5517,7.234,6.4058,6.9064,785095,0
2008-11-25,6.9794,7.0522,6.7063,6.8791,425399,0
2008-11-26,6.7063,7.6712,6.6427,7.6527,278673,0
2008-11-28,7.5435,7.6798,7.4251,7.5981,151982,0
2008-12-01,7.3617,7.5797,6.4515,6.4787,476620,0
2008-12-02,6.4334,7.1431,6.3423,7.1066,348220,0
2008-12-03,6.943,7.7985,6.8976,7.6798,471097,0
2008-12-04,7.5709,8.0078,7.325,7.5344,386339,0
2008-12-05,7.4616,8.044,7.3888,8.044,346640,0
2008-12-08,8.2623,8.9995,8.1713,8.8174,583651,0
2008-12-09,8.9175,9.1726,8.3808,8.4442,626642,0
2008-12-10,8.49,8.8902,8.3622,8.7537,369729,0
2008-12-11,8.7174,8.8902,8.2531,8.399,433032,0
2008-12-12,8.1985,8.981,8.0894,8.8809,393015,0
2008-12-15,9.0628,9.1817,8.6626,8.8902,399528,0
2008-12-16,9.0087,9.4557,8.7354,9.4177,463412,0
2008-12-17,9.327,9.327,8.7991,8.9632,537086,0
2008-12-18,8.9449,9.1358,8.69,8.981,290216,0
2008-12-19,9.2737,9.59,9.0357,9.4646,669070,0
2008-12-22,9.4267,9.4557,8.581,8.9541,283632,0
2008-12-23,9.0357,9.3821,8.8083,8.8902,178217,0
2008-12-24,8.8629,8.981,8.6719,8.6719,185662,0
2008-12-26,8.7266,9.1175,8.6536,9.0994,162501,0
2008-12-29,9.0628,9.0628,8.2714,8.5445,279829,0
2008-12-30,8.6626,9.3369,8.526,9.327,452970,0
2008-12-31,9.3821,9.784,9.2905,9.699,374093,0
2009-01-02,9.718,10.083,9.51,10.028,190964,0
2009-01-05,10.083,10.257,9.802,9.981,329385,0
2009-01-06,10.045,10.511,9.737,10.407,363372,0
2009-01-07,10.11,10.247,9.709,9.864,299653,0
2009-01-08,9.811,10.435,9.709,10.38,296114,0
2009-01-09,10.355,10.355,9.599,9.662,245412,0
2009-01-12,9.617,9.617,9.163,9.3459,276649,0
2009-01-13,9.1175,9.662,9.0994,9.555,183816,0
2009-01-14,9.4077,9.608,9.0994,9.3178,382981,0
2009-01-15,9.2364,9.69,8.8809,9.4817,362563,0
2009-01-16,9.555,9.653,9.0994,9.59,258395,0
2009-01-20,9.4367,9.4817,9.0812,9.1902,325756,0
2009-01-21,9.1999,9.546,8.8446,9.4817,508228,0
2009-01-22,9.2456,9.4817,9.0357,9.2827,330944,0
2009-01-23,9.1902,9.4367,8.8809,9.1999,180232,0
2009-01-26,9.2084,9.625,9.0357,9.3369,161601,0
2009-01-27,9.327,9.68,9.2456,9.537,185920,0
2009-01-28,9.718,10.074,9.562,9.899,229188,0
2009-01-29,9.828,9.856,9.4457,9.599,227796,0
2009-01-30,9.718,9.718,9.0902,9.3091,344000,0
2009-02-02,9.2084,9.756,9.1086,9.709,242914,0
2009-02-03,9.82,9.937,9.51,9.756,313220,0
2009-02-04,9.756,10.055,9.51,9.728,346330,0
2009-02-05,9.69,9.956,9.4646,9.635,373025,0
2009-02-06,9.58,10.018,9.555,9.946,268084,0
2009-02-09,9.99,10.173,9.69,10.074,337103,0
2009-02-10,10.064,10.355,9.765,9.918,385258,0
2009-02-11,9.937,10.093,9.793,9.963,175864,0
2009-02-12,9.802,10.055,9.527,9.99,173462,0
2009-02-13,10.045,10.238,9.784,10.009,225450,0
2009-02-17,9.599,9.82,9.327,9.4077,344760,0
2009-02-18,9.518,9.59,8.7809,8.8539,374399,0
2009-02-19,8.8809,9.2827,8.8809,8.9356,251478,0
2009-02-20,8.6719,9.0994,8.399,8.5445,389876,0
2009-02-23,8.6446,8.7083,8.1805,8.2078,286279,0
2009-02-24,8.3442,8.7537,8.3442,8.6263,486702,0
2009-02-25,8.5626,8.5626,7.9438,8.1169,337915,0
2009-02-26,8.2897,8.2989,7.7343,7.7619,626286,0
2009-02-27,8.0987,9.1546,8.0806,8.6626,909767,0
2009-03-02,8.5536,8.9175,8.2989,8.3354,648369,0
2009-03-03,8.4353,8.6354,8.1351,8.2442,508446,0
2009-03-04,8.3622,8.6172,8.2808,8.508,275850,0
2009-03-05,8.3354,8.6263,8.1534,8.2078,225157,0
2009-03-06,8.3442,8.4719,8.1076,8.3169,235056,0
2009-03-09,8.1898,8.2714,7.3161,7.4616,462536,0
2009-03-10,7.6618,7.8621,7.5251,7.7255,383304,0
2009-03-11,7.7985,8.4534,7.7889,8.2531,349036,0
2009-03-12,8.1898,8.5718,8.0987,8.49,300356,0
2009-03-13,8.508,8.8629,8.4719,8.8539,230666,0
2009-03-16,8.9449,9.0451,8.7174,8.8902,338675,0
2009-03-17,8.9087,9.0994,8.6719,9.0542,230799,0
2009-03-18,9.0451,9.546,8.8446,9.3899,339428,0
2009-03-19,9.4646,9.571,9.2182,9.3369,207005,0
2009-03-20,9.3091,9.4177,9.0542,9.1086,248182,0
2009-03-23,9.3369,9.4817,9.0267,9.4727,274973,0
2009-03-24,9.3091,9.599,9.2737,9.3729,330600,0
2009-03-25,9.4727,9.802,9.0357,9.571,288263,0
2009-03-26,9.608,10.257,9.562,10.009,324243,0
2009-03-27,9.856,10.009,9.746,9.918,242776,0
2009-03-30,9.69,9.69,9.0994,9.4646,310262,0
2009-03-31,9.608,9.635,9.1902,9.4367,291456,0
2009-04-01,9.5,9.775,9.327,9.608,367992,0
2009-04-02,9.856,10.301,9.662,10.055,393455,0
2009-04-03,10.009,10.435,9.963,10.435,278170,0
2009-04-06,10.355,10.355,9.728,9.909,197538,0
2009-04-07,9.82,10.009,9.4646,9.653,289415,0
2009-04-08,9.699,10.045,9.51,9.802,153251,0
2009-04-09,10.009,10.292,9.864,10.037,287518,0
2009-04-13,9.89,10.055,9.537,9.846,208403,0
2009-04-14,9.644,9.728,8.9175,9.2737,346454,0
2009-04-15,9.2364,9.644,9.1086,9.537,163857,0
2009-04-16,9.644,9.82,9.3899,9.765,338826,0
2009-04-17,9.775,9.846,9.672,9.802,206844,0
2009-04-20,9.571,9.617,9.1086,9.3178,195170,0
2009-04-21,9.3547,9.864,9.2084,9.846,241579,0
2009-04-22,9.68,10.229,9.662,9.837,333775,0
2009-04-23,9.872,9.872,9.3547,9.775,280434,0
2009-04-24,9.837,9.946,9.4817,9.737,259273,0
2009-04-27,9.571,9.728,9.2182,9.3729,310252,0
2009-04-28,9.3547,10.093,9.2269,9.82,221431,0
2009-04-29,9.928,10.556,9.899,10.319,290529,0
2009-04-30,10.355,10.407,9.811,9.82,300807,0
2009-05-01,9.82,9.872,8.6626,8.8992,716268,0
2009-05-04,8.8539,9.0628,8.6626,8.8354,637763,0
2009-05-05,8.8264,9.2364,8.6989,9.0902,506900,0
2009-05-06,9.2182,9.327,8.9449,9.2364,360755,0
2009-05-07,9.1999,9.264,8.9175,9.1448,378455,0
2009-05-08,9.2182,9.635,9.1999,9.59,459796,0
2009-05-11,9.4267,9.4267,8.763,8.8539,317719,0
2009-05-12,8.8629,8.9264,8.4534,8.4719,404148,0
2009-05-13,8.3622,8.4626,7.8986,8.1713,374639,0
2009-05-14,8.235,8.4534,8.0078,8.2897,360872,0
2009-05-15,8.235,8.3898,8.1076,8.1438,278222,0
2009-05-18,8.235,8.6446,8.0894,8.6078,273398,0
2009-05-19,8.5353,8.7083,8.3354,8.3808,288377,0
2009-05-20,8.4626,8.6809,8.3169,8.399,340648,0
2009-05-21,8.3169,8.3622,8.1898,8.2808,490317,0
2009-05-22,8.3715,8.5536,8.0987,8.1255,431863,0
2009-05-26,8.0894,8.5536,8.0622,8.2442,753037,0
2009-05-27,8.235,8.4171,8.0259,8.0894,660108,0
2009-05-28,8.0622,8.3075,7.8438,8.2623,277947,0
2009-05-29,8.2623,8.5626,8.2623,8.49,431914,0
2009-06-01,8.763,8.9449,8.6446,8.8446,412008,0
2009-06-02,8.8446,9.2737,8.8264,9.2182,480445,0
2009-06-03,9.163,9.2182,9.0267,9.1726,309750,0
2009-06-04,9.1999,9.327,9.0628,9.1999,312130,0
2009-06-05,9.2084,9.2456,9.0451,9.0994,193204,0
2009-06-08,8.99,9.3547,8.8809,9.127,427070,0
2009-06-09,9.1999,9.3821,9.127,9.2364,201483,0
2009-06-10,9.2827,9.4267,9.1448,9.3997,243365,0
2009-06-11,9.3821,9.68,9.2905,9.4557,302608,0
2009-06-12,9.518,9.617,9.2182,9.555,319030,0
2009-06-15,9.3178,9.4557,9.1175,9.1726,264042,0
2009-06-16,9.2737,9.3821,9.127,9.2456,270225,0
2009-06-17,9.1726,9.4646,9.0812,9.3091,214844,0
2009-06-18,9.2456,9.4077,9.0994,9.3091,425163,0
2009-06-19,9.364,9.4457,9.0542,9.1175,626732,0
2009-06-22,9.0267,9.0451,8.8539,8.872,442663,0
2009-06-23,8.8809,8.9995,8.7444,8.8629,462358,0
2009-06-24,8.8264,9.127,8.8264,9.0451,643185,0
2009-06-25,9.0087,9.4817,8.8354,9.4817,610155,0
2009-06-26,9.537,9.537,9.163,9.3003,537371,0
2009-06-29,9.4557,9.4915,9.2084,9.327,322857,0
2009-06-30,9.3091,9.4267,9.2827,9.327,347848,0
2009-07-01,9.4177,9.599,9.3003,9.4367,172800,0
2009-07-02,9.1358,9.364,9.127,9.364,280667,0
2009-07-06,9.2827,9.3729,9.0087,9.1086,271946,0
2009-07-07,9.1358,9.1358,8.8629,8.8902,315018,0
2009-07-08,8.9541,9.1358,8.7266,8.872,310241,0
2009-07-09,8.9087,9.0451,8.7174,8.8539,191337,0
2009-07-10,8.7809,8.9356,8.7083,8.8809,184917,0
2009-07-13,8.8902,8.9541,8.5992,8.9264,194927,0
2009-07-14,8.8992,9.163,8.8446,9.1175,228472,0
2009-07-15,9.2182,9.89,9.2182,9.811,302192,0
2009-07-16,9.793,9.82,9.51,9.617,211320,0
2009-07-17,9.635,9.872,9.571,9.784,205450,0
2009-07-20,9.802,9.973,9.709,9.811,121711,0
2009-07-21,9.89,9.963,9.728,9.89,94145,0
2009-07-22,9.837,10.055,9.775,9.928,100695,0
2009-07-23,9.872,10.328,9.872,10.181,198482,0
2009-07-24,10.074,10.21,9.846,10.21,115667,0
2009-07-27,10.229,10.276,10.074,10.276,153716,0
2009-07-28,10.247,10.372,10.117,10.284,139965,0
2009-07-29,10.238,10.364,10.083,10.229,125513,0
2009-07-30,10.319,10.8,10.173,10.585,243170,0
2009-07-31,9.746,10.845,9.746,10.72,371303,0
2009-08-03,10.064,10.389,9.699,10.364,520289,0
2009-08-04,10.257,10.407,10.145,10.301,245794,0
2009-08-05,10.276,10.319,10.055,10.276,187570,0
2009-08-06,10.284,10.416,9.909,10.064,175671,0
2009-08-07,10.229,11.038,10.2,10.935,243389,0
2009-08-10,10.916,10.945,10.611,10.907,172940,0
2009-08-11,10.827,11.345,10.791,11.142,367361,0
2009-08-12,11.193,11.585,11.168,11.373,316993,0
2009-08-13,11.373,11.548,11.185,11.229,152434,0
2009-08-14,11.202,11.202,10.935,11.01,314233,0
2009-08-17,10.836,11.01,10.585,10.766,185246,0
2009-08-18,11.745,11.745,10.766,11.42,396676,0
2009-08-19,11.317,11.327,11.038,11.282,177098,0
2009-08-20,11.364,11.503,11.132,11.401,191340,0
2009-08-21,11.575,11.941,11.263,11.485,344908,0
2009-08-24,11.629,11.639,11.354,11.494,172024,0
2009-08-25,11.629,11.629,11.272,11.282,188825,0
2009-08-26,11.308,11.392,11.075,11.263,241955,0
2009-08-27,11.263,11.263,10.783,10.992,98800,0
2009-08-28,11.142,11.142,10.738,10.882,119676,0
2009-08-31,10.827,11.001,10.665,10.8,180163,0
2009-09-01,10.702,10.738,9.811,10.173,691859,0
2009-09-02,10.173,10.173,9.4646,9.662,565917,0
2009-09-03,9.746,10.064,9.69,10.028,318627,0
2009-09-04,9.999,10.284,9.928,10.229,186765,0
2009-09-08,10.276,10.463,10.037,10.055,174860,0
2009-09-09,10.064,10.346,10.064,10.257,164332,0
2009-09-10,10.229,10.319,9.973,10.064,204558,0
2009-09-11,10.055,10.346,10.028,10.229,210133,0
2009-09-14,10.163,10.292,10.127,10.276,120546,0
2009-09-15,10.364,10.372,10.145,10.319,174512,0
2009-09-16,10.319,10.575,10.181,10.537,126278,0
2009-09-17,10.556,10.783,10.445,10.683,193183,0
2009-09-18,10.712,10.916,10.38,10.899,306121,0
2009-09-21,10.818,10.926,10.647,10.738,205929,0
2009-09-22,10.773,10.854,10.38,10.585,341878,0
2009-09-23,11.193,11.466,11.168,11.229,1284603,0
2009-09-24,11.219,11.392,11.104,11.263,404073,0
2009-09-25,11.263,11.503,11.142,11.211,437774,0
2009-09-28,11.229,11.503,11.211,11.336,285425,0
2009-09-29,11.383,11.548,11.104,11.122,5365575,0
2009-09-30,11.048,11.104,10.529,10.547,499407,0
2009-10-01,10.463,10.665,10.328,10.38,320256,0
2009-10-02,10.267,10.435,10.2,10.238,209518,0
2009-10-05,10.257,10.398,10.11,10.136,294818,0
2009-10-06,10.247,10.426,10.229,10.416,153135,0
2009-10-07,10.407,10.482,10.328,10.416,194092,0
2009-10-08,10.463,10.566,10.117,10.127,292049,0
2009-10-09,10.11,10.292,10.074,10.181,258252,0
2009-10-12,10.191,10.416,10.064,10.101,489852,0
2009-10-13,10.136,10.21,9.956,10.2,277130,0
2009-10-14,10.284,10.463,10.284,10.372,218536,0
2009-10-15,10.346,10.416,10.238,10.292,332635,0
2009-10-16,10.247,10.426,10.145,10.319,188249,0
2009-10-19,10.38,10.575,10.337,10.435,123960,0
2009-10-20,10.473,10.473,10.276,10.372,130666,0
2009-10-21,10.319,10.585,10.127,10.145,259670,0
2009-10-22,10.145,10.566,10.064,10.454,176858,0
2009-10-23,10.454,10.611,10.163,10.247,176978,0
2009-10-26,10.257,10.511,10.037,10.083,268521,0
2009-10-27,10.064,10.355,9.918,10.101,130939,0
2009-10-28,10.11,10.145,9.837,9.846,225676,0
2009-10-29,9.918,10.101,9.918,10.101,203379,0
2009-10-30,9.999,10.055,9.756,9.918,466218,0
2009-11-02,9.946,10.21,9.709,9.918,303830,0
2009-11-03,9.899,10.173,9.765,10.083,256342,0
2009-11-04,10.163,10.407,9.718,9.728,321071,0
2009-11-05,9.765,10.473,9.765,10.463,475423,0
2009-11-06,10.38,10.389,9.937,10.009,269502,0
2009-11-09,10.083,10.435,10.045,10.407,348353,0
2009-11-10,10.389,10.907,10.389,10.72,366838,0
2009-11-11,10.783,10.783,10.52,10.637,408632,0
2009-11-12,10.585,10.683,10.247,10.319,202723,0
2009-11-13,10.38,10.426,10.018,10.229,285379,0
2009-11-16,10.257,10.683,10.238,10.585,319815,0
2009-11-17,10.566,10.566,10.389,10.445,215353,0
2009-11-18,10.445,10.445,10.163,10.219,163258,0
2009-11-19,10.11,10.181,9.928,10.127,174321,0
2009-11-20,10.083,10.136,9.937,10.045,169953,0
2009-11-23,10.219,10.575,10.219,10.463,273845,0
2009-11-24,10.463,10.52,10.328,10.445,243739,0
2009-11-25,10.473,10.738,10.398,10.611,234840,0
2009-11-27,10.328,10.566,10.319,10.328,135690,0
2009-11-30,10.328,10.426,10.301,10.364,357418,0
2009-12-01,10.501,10.674,10.435,10.585,214376,0
2009-12-02,10.62,10.783,10.501,10.556,162727,0
2009-12-03,10.62,10.693,10.511,10.611,248828,0
2009-12-04,10.712,10.873,10.556,10.729,206901,0
2009-12-07,10.757,10.791,10.601,10.656,133004,0
2009-12-08,10.637,10.773,10.556,10.729,210492,0
2009-12-09,10.766,10.836,10.537,10.757,130125,0
2009-12-10,10.827,10.916,10.729,10.916,575403,0
2009-12-11,10.907,10.964,10.72,10.935,255604,0
2009-12-14,11.029,11.354,10.964,11.29,323733,0
2009-12-15,11.308,11.364,11.238,11.282,461018,0
2009-12-16,11.336,11.466,11.229,11.317,277392,0
2009-12-17,11.282,11.345,11.029,11.142,252898,0
2009-12-18,11.263,11.354,11.01,11.354,546359,0
2009-12-21,11.429,11.539,11.308,11.456,240081,0
2009-12-22,11.512,11.557,11.383,11.41,291241,0
2009-12-23,11.503,11.548,11.447,11.494,85179,0
2009-12-24,11.567,11.629,11.529,11.61,29509,0
2009-12-28,11.61,11.61,11.485,11.575,96288,0
2009-12-29,11.61,11.61,11.456,11.466,122587,0
2009-12-30,11.475,11.539,11.327,11.466,115994,0
2009-12-31,11.494,11.529,11.219,11.229,171882,0
2010-01-04,11.401,11.585,11.308,11.575,119183,0
2010-01-05,11.593,11.593,11.308,11.447,178357,0
2010-01-06,11.466,11.719,11.392,11.62,380476,0
2010-01-07,11.629,12.056,11.585,12.046,205603,0
2010-01-08,11.977,12.14,11.931,11.977,196099,0
2010-01-11,12.027,12.027,11.764,11.81,154996,0
2010-01-12,11.764,11.847,11.557,11.791,91453,0
2010-01-13,11.801,11.922,11.745,11.82,245042,0
2010-01-14,11.838,12.093,11.657,12.065,151984,0
2010-01-15,12.093,12.103,11.567,11.912,281532,0
2010-01-19,11.959,11.967,11.736,11.828,197032,0
2010-01-20,11.711,11.755,11.327,11.364,267699,0
2010-01-21,11.41,11.575,11.104,11.176,199224,0
2010-01-22,11.149,11.272,10.882,10.992,146296,0
2010-01-25,11.094,11.104,10.916,11.029,65053,0
2010-01-26,11.01,11.038,10.899,10.935,120288,0
2010-01-27,10.864,10.973,10.818,10.926,157224,0
2010-01-28,10.935,10.935,10.665,10.757,136820,0
2010-01-29,10.809,10.973,10.674,10.674,175206,0
2010-02-01,10.702,10.818,10.435,10.791,149731,0
2010-02-02,10.766,10.926,10.674,10.773,125529,0
2010-02-03,10.748,10.926,10.647,10.809,101917,0
2010-02-04,10.748,10.791,10.38,10.426,139225,0
2010-02-05,10.435,10.547,10.219,10.547,137911,0
2010-02-08,10.511,10.601,10.2,10.219,258227,0
2010-02-09,10.355,10.454,10.21,10.38,154054,0
2010-02-10,10.398,10.398,10.181,10.238,145643,0
2010-02-11,10.2,10.364,10.163,10.355,361179,0
2010-02-12,10.247,10.445,10.247,10.407,318368,0
2010-02-16,10.454,10.529,10.301,10.416,267563,0
2010-02-17,10.482,10.547,10.38,10.501,347022,0
2010-02-18,10.529,10.738,10.501,10.712,147851,0
2010-02-19,10.72,10.836,10.665,10.766,226700,0
2010-02-22,10.766,10.916,10.748,10.882,302009,0
2010-02-23,10.836,10.907,10.611,10.791,195844,0
2010-02-24,10.791,10.873,10.683,10.738,145085,0
2010-02-25,10.601,10.738,10.398,10.729,196874,0
2010-02-26,10.738,10.8,10.601,10.665,197050,0
2010-03-01,10.748,11.075,10.748,11.038,442253,0
2010-03-02,11.085,11.282,10.674,10.864,712901,0
2010-03-03,10.854,10.964,10.683,10.72,475080,0
2010-03-04,10.809,10.845,10.693,10.757,213331,0
2010-03-05,10.773,10.935,10.773,10.873,225367,0
2010-03-08,10.864,11.001,10.693,10.712,321913,0
2010-03-09,10.693,10.791,10.601,10.647,365819,0
2010-03-10,10.62,10.818,10.601,10.712,197235,0
2010-03-11,10.656,11.202,10.611,11.202,286569,0
2010-03-12,11.219,11.317,11.104,11.29,265091,0
2010-03-15,11.308,11.317,11.158,11.246,203283,0
2010-03-16,11.253,11.317,11.185,11.253,157375,0
2010-03-17,11.246,11.317,11.149,11.193,290346,0
2010-03-18,11.219,11.373,11.219,11.336,137640,0
2010-03-19,11.392,11.548,11.373,11.539,338042,0
2010-03-22,11.439,11.791,11.42,11.773,168119,0
2010-03-23,11.745,12.046,11.567,12.027,219464,0
2010-03-24,11.949,12.027,11.783,11.81,292993,0
2010-03-25,11.847,11.847,11.327,11.336,175910,0
2010-03-26,11.41,11.42,11.185,11.246,167959,0
2010-03-29,11.246,11.3,11.168,11.246,113331,0
2010-03-30,11.3,11.503,11.193,11.41,140952,0
2010-03-31,11.336,11.639,11.336,11.364,246435,0
2010-04-01,11.521,11.685,11.373,11.447,168162,0
2010-04-05,11.447,11.828,11.383,11.828,150933,0
2010-04-06,11.727,11.847,11.648,11.676,132561,0
2010-04-07,11.603,11.904,11.557,11.885,170007,0
2010-04-08,11.81,11.838,11.736,11.745,87464,0
2010-04-09,11.727,11.847,11.727,11.764,82733,0
2010-04-12,11.745,11.876,11.711,11.81,217628,0
2010-04-13,11.745,11.791,11.648,11.685,209304,0
2010-04-14,11.711,11.81,11.648,11.783,202029,0
2010-04-15,11.727,11.912,11.711,11.885,466888,0
2010-04-16,11.904,11.967,11.719,11.904,189675,0
2010-04-19,11.82,11.967,11.648,11.838,172187,0
2010-04-20,11.81,12.103,11.81,12.056,156526,0
2010-04-21,12.046,12.103,11.912,12.084,131639,0
2010-04-22,11.941,12.193,11.941,12.159,229462,0
2010-04-23,12.157,12.669,12.148,12.65,222590,0
2010-04-26,12.668,12.703,12.483,12.668,277265,0
2010-04-27,12.649,13.004,12.558,12.703,325267,0
2010-04-28,12.748,12.884,12.649,12.811,186499,0
2010-04-29,12.932,13.177,12.802,13.177,184470,0
2010-04-30,13.141,13.194,12.802,12.811,387701,0
2010-05-03,12.932,13.113,12.775,13.085,198456,0
2010-05-04,12.875,13.085,12.694,12.922,489429,0
2010-05-05,12.175,12.175,10.693,11.01,1349262,0
2010-05-06,10.783,10.864,10.136,10.284,814638,0
2010-05-07,10.181,10.52,9.881,9.946,724990,0
2010-05-10,10.319,10.416,10.009,10.101,472642,0
2010-05-11,9.973,10.389,9.918,10.2,517522,0
2010-05-12,10.219,10.954,10.117,10.882,333447,0
2010-05-13,10.8,10.935,10.454,10.637,194624,0
2010-05-14,10.585,10.585,10.154,10.445,354936,0
2010-05-17,10.537,10.845,10.337,10.818,345486,0
2010-05-18,10.983,11.057,10.445,10.492,207051,0
2010-05-19,10.426,10.537,10.11,10.219,240177,0
2010-05-20,10.018,10.154,9.82,9.864,380104,0
2010-05-21,9.765,10.101,9.68,9.918,378135,0
2010-05-24,9.881,9.973,9.635,9.662,129240,0
2010-05-25,9.4817,9.625,9.3091,9.59,142917,0
2010-05-26,9.571,9.784,9.3547,9.3899,223228,0
2010-05-27,9.608,10.064,9.546,10.028,269880,0
2010-05-28,9.946,10.154,9.856,10.028,233197,0
2010-06-01,9.784,9.899,9.4367,9.4557,444985,0
2010-06-02,9.4367,9.58,9.327,9.4267,659826,0
2010-06-03,9.518,9.709,9.3997,9.5,340923,0
2010-06-04,9.3821,9.3821,8.981,9.0267,257837,0
2010-06-07,9.0087,9.1817,8.79,8.79,231475,0
2010-06-08,8.872,9.3459,8.7991,9.1546,678257,0
2010-06-09,9.2827,9.3821,9.0902,9.1902,569713,0
2010-06-10,9.3821,9.4557,9.1726,9.4267,199410,0
2010-06-11,9.3091,9.728,9.3091,9.653,208046,0
2010-06-14,9.709,9.864,9.4367,9.4727,141041,0
2010-06-15,9.4727,9.828,9.4267,9.784,157607,0
2010-06-16,9.662,9.765,9.58,9.635,95038,0
2010-06-17,9.635,9.653,9.4077,9.518,728349,0
2010-06-18,9.599,9.746,9.51,9.599,232044,0
2010-06-21,9.756,9.82,9.4367,9.555,385920,0
2010-06-22,9.555,9.68,9.3729,9.4177,501098,0
2010-06-23,9.3729,9.672,9.2905,9.555,330210,0
2010-06-24,9.4457,9.608,9.1999,9.2084,210741,0
2010-06-25,9.2552,9.635,9.0357,9.4727,487554,0
2010-06-28,9.4646,9.58,9.3003,9.3899,169594,0
2010-06-29,9.2182,9.2182,8.9541,9.0451,184647,0
2010-06-30,9.0587,9.1872,8.7282,8.7923,274161,0
2010-07-01,8.8083,8.9722,8.6536,8.9175,231318,0
2010-07-02,8.9722,9.0542,8.8264,8.9632,151744,0
2010-07-06,9.0357,9.1817,8.7718,8.8174,211846,0
2010-07-07,8.8902,9.163,8.872,9.163,205074,0
2010-07-08,9.264,9.364,9.1175,9.3369,79424,0
2010-07-09,9.2905,9.4457,9.1902,9.4267,84570,0
2010-07-12,9.364,9.546,9.163,9.2737,88813,0
2010-07-13,9.4267,9.562,9.3459,9.51,188930,0
2010-07-14,9.4457,9.4457,9.2364,9.364,64742,0
2010-07-15,9.3821,9.3899,9.0994,9.327,116143,0
2010-07-16,9.3091,9.327,8.8809,8.8992,195315,0
2010-07-19,8.9175,9.1175,8.8174,9.0902,153478,0
2010-07-20,8.9632,9.264,8.9175,9.2456,141093,0
2010-07-21,9.3369,9.3459,9.1358,9.264,183169,0
2010-07-22,9.4177,9.672,9.4077,9.644,208475,0
2010-07-23,9.571,9.999,9.562,9.981,266236,0
2010-07-26,10.045,10.346,10.009,10.257,238992,0
2010-07-27,10.364,10.656,10.284,10.482,278314,0
2010-07-28,10.473,10.547,10.398,10.482,216330,0
2010-07-29,10.601,10.601,10.355,10.426,181443,0
2010-07-30,10.229,10.52,10.191,10.38,167027,0
2010-08-02,10.547,10.702,10.416,10.702,210926,0
2010-08-03,10.683,10.864,10.301,10.63,231941,0
2010-08-04,10.683,10.766,10.473,10.575,222484,0
2010-08-05,10.482,10.566,10.416,10.435,123642,0
2010-08-06,10.257,10.482,10.11,10.328,169327,0
2010-08-09,10.364,10.501,10.301,10.463,122838,0
2010-08-10,10.31,10.319,9.956,10.127,124777,0
2010-08-11,9.899,9.909,9.51,9.571,213078,0
2010-08-12,9.364,9.625,9.2905,9.555,160710,0
2010-08-13,9.4915,9.4915,9.2182,9.3091,140786,0
2010-08-16,9.2364,9.562,9.0994,9.562,183388,0
2010-08-17,9.699,9.864,9.68,9.728,237902,0
2010-08-18,9.699,9.899,9.635,9.775,109513,0
2010-08-19,9.709,9.709,9.4817,9.527,143946,0
2010-08-20,9.4557,9.546,9.3091,9.537,185199,0
2010-08-23,9.599,9.728,9.4077,9.4367,197890,0
2010-08-24,9.2827,9.59,9.264,9.4457,246287,0
2010-08-25,9.3729,9.571,9.364,9.555,182746,0
2010-08-26,9.58,9.625,9.4177,9.4646,114637,0
2010-08-27,9.527,9.756,9.4457,9.756,102796,0
2010-08-30,9.718,9.746,9.571,9.599,148829,0
2010-08-31,9.562,9.776,9.4348,9.4905,139403,0
2010-09-01,9.662,9.937,9.518,9.937,165474,0
2010-09-02,9.89,9.946,9.765,9.881,85154,0
2010-09-03,10.028,10.074,9.811,10.018,100594,0
2010-09-07,9.981,10.074,9.82,9.837,102626,0
2010-09-08,9.846,9.99,9.718,9.802,179113,0
2010-09-09,9.963,9.963,9.599,9.784,126716,0
2010-09-10,9.828,9.899,9.644,9.737,91111,0
2010-09-13,9.802,10.009,9.728,9.973,172702,0
2010-09-14,9.928,9.999,9.793,9.937,105852,0
2010-09-15,9.872,10.009,9.864,9.928,150208,0
2010-09-16,9.89,9.89,9.608,9.644,188036,0
2010-09-17,9.699,9.699,9.4457,9.555,215058,0
2010-09-20,9.555,9.746,9.4646,9.644,323546,0
2010-09-21,9.653,9.68,9.59,9.59,217683,0
2010-09-22,9.58,9.625,9.51,9.562,282170,0
2010-09-23,9.4646,9.555,9.4077,9.4646,310434,0
2010-09-24,9.625,9.625,9.555,9.625,193972,0
2010-09-27,9.644,9.662,9.5,9.537,139679,0
2010-09-28,9.59,9.662,9.3899,9.653,347435,0
2010-09-29,9.59,9.765,9.59,9.756,136427,0
2010-09-30,9.855,9.899,9.598,9.764,120980,0
2010-10-01,9.864,9.881,9.718,9.828,162134,0
2010-10-04,9.784,9.846,9.69,9.728,168106,0
2010-10-05,9.856,9.928,9.728,9.881,204172,0
2010-10-06,9.837,9.973,9.82,9.973,126120,0
2010-10-07,10.028,10.093,9.946,9.981,131294,0
2010-10-08,9.999,10.247,9.899,10.2,108617,0
2010-10-11,10.191,10.229,10.074,10.154,130156,0
2010-10-12,10.093,10.191,9.946,10.154,223332,0
2010-10-13,10.219,10.337,10.083,10.145,268760,0
2010-10-14,10.163,10.247,10.101,10.238,158741,0
2010-10-15,10.328,10.372,10.163,10.229,80664,0
2010-10-18,10.257,10.355,10.2,10.337,64977,0
2010-10-19,10.154,10.372,9.946,9.99,111271,0
2010-10-20,10.064,10.219,10.009,10.083,79314,0
2010-10-21,10.154,10.389,9.937,10.38,180198,0
2010-10-22,10.389,10.501,10.319,10.38,106479,0
2010-10-25,10.473,10.611,10.355,10.416,157957,0
2010-10-26,10.328,10.445,10.21,10.38,111184,0
2010-10-27,10.284,10.328,10.136,10.284,145137,0
2010-10-28,10.372,10.38,10.173,10.355,112725,0
2010-10-29,10.291,10.474,10.264,10.416,94798,0
2010-11-01,10.426,10.63,10.154,10.337,146077,0
2010-11-02,10.473,10.611,10.445,10.537,131882,0
2010-11-03,10.585,10.63,9.617,9.718,706335,0
2010-11-04,9.881,10.191,9.872,10.127,271577,0
2010-11-05,10.173,10.372,10.074,10.346,189551,0
2010-11-08,10.154,10.267,10.074,10.219,134026,0
2010-11-09,10.247,10.328,10.127,10.257,157585,0
2010-11-10,10.301,10.492,10.173,10.473,197370,0
2010-11-11,10.337,10.529,10.319,10.426,224504,0
2010-11-12,10.267,10.328,10.154,10.247,88980,0
2010-11-15,10.301,10.445,10.173,10.328,136989,0
2010-11-16,10.267,10.276,9.973,10.055,148201,0
2010-11-17,10.074,10.074,9.872,9.899,74626,0
2010-11-18,10.037,10.173,9.973,10.064,86893,0
2010-11-19,10.009,10.238,9.981,10.2,48617,0
2010-11-22,10.154,10.181,9.918,10.11,55083,0
2010-11-23,9.956,10.191,9.909,10.127,68314,0
2010-11-24,10.247,10.454,10.229,10.355,112628,0
2010-11-26,10.219,10.389,10.191,10.328,18399,0
2010-11-29,10.247,10.398,10.055,10.364,66842,0
2010-11-30,10.225,10.225,10.078,10.141,150761,0
2010-12-01,10.355,10.656,10.31,10.656,139722,0
2010-12-02,10.647,10.845,10.585,10.836,132509,0
2010-12-03,10.693,11.01,10.693,10.973,162806,0
2010-12-06,10.926,11.085,10.818,11.075,94970,0
2010-12-07,11.168,11.282,11.001,11.075,122119,0
2010-12-08,11.113,11.272,11.113,11.149,95237,0
2010-12-09,11.253,11.263,11.085,11.168,123909,0
2010-12-10,11.149,11.373,11.066,11.246,94926,0
2010-12-13,11.282,11.308,11.038,11.132,170278,0
2010-12-14,11.193,11.354,11.185,11.272,119931,0
2010-12-15,11.29,11.42,11.219,11.3,148474,0
2010-12-16,11.305,11.508,11.242,11.435,108667,0
2010-12-17,11.364,11.657,11.364,11.657,190637,0
2010-12-20,11.648,11.82,11.585,11.657,130774,0
2010-12-21,11.727,11.82,11.666,11.82,68582,0
2010-12-22,11.828,11.977,11.719,11.885,84127,0
2010-12-23,11.866,12.112,11.866,12,63193,0
2010-12-27,12.009,12.283,11.967,12.184,43958,0
2010-12-28,12.228,12.228,12.027,12.159,62015,0
2010-12-29,12.179,12.233,12.068,12.116,27489,0
2010-12-30,12.087,12.648,12.087,12.126,102445,0
2010-12-31,12.116,12.208,11.959,11.985,95418,0
2011-01-03,12,12.429,11.885,12.274,125405,0
2011-01-04,12.274,12.274,11.745,11.857,96344,0
2011-01-05,11.82,11.967,11.711,11.959,74701,0
2011-01-06,11.984,11.984,11.639,11.838,135229,0
2011-01-07,11.894,11.922,11.494,11.694,52876,0
2011-01-10,11.593,11.694,11.439,11.521,106037,0
2011-01-11,11.585,11.828,11.529,11.603,43352,0
2011-01-12,11.745,12,11.676,11.904,63601,0
2011-01-13,11.922,11.922,11.727,11.857,63488,0
2011-01-14,11.82,12.175,11.791,12.122,53146,0
2011-01-18,12.063,12.111,11.873,12.035,71970,0
2011-01-19,12.063,12.092,11.443,11.453,101190,0
2011-01-20,11.383,11.494,11.176,11.185,129181,0
2011-01-21,11.238,11.272,10.992,11.029,92068,0
2011-01-24,11.066,11.521,11.001,11.503,53143,0
2011-01-25,11.392,11.666,11.327,11.657,103543,0
2011-01-26,11.719,12.256,11.719,12.167,106460,0
2011-01-27,12.122,12.14,11.941,11.977,100617,0
2011-01-28,11.977,11.977,11.521,11.603,193376,0
2011-01-31,11.67,11.724,11.541,11.587,174100,0
2011-02-01,11.719,11.82,11.593,11.801,231833,0
2011-02-02,11.736,11.847,11.736,11.838,81843,0
2011-02-03,11.854,11.854,11.526,11.752,71770,0
2011-02-04,11.685,11.828,11.629,11.745,89825,0
2011-02-07,11.719,11.992,11.719,11.922,108661,0
2011-02-08,11.876,11.931,11.783,11.847,96281,0
2011-02-09,11.736,11.904,11.685,11.783,173026,0
2011-02-10,11.672,11.789,11.572,11.616,85932,0
2011-02-11,11.503,11.666,11.456,11.666,64897,0
2011-02-14,11.629,11.755,11.629,11.727,57311,0
2011-02-15,11.703,11.828,11.575,11.575,145049,0
2011-02-16,11.648,11.838,11.639,11.783,62837,0
2011-02-18,11.725,11.817,11.682,11.817,48684,0
2011-02-22,11.736,11.755,11.603,11.648,90178,0
2011-02-23,11.575,11.62,11.211,11.282,124135,0
2011-02-24,11.317,11.475,11.229,11.373,153107,0
2011-02-25,11.472,11.663,11.341,11.645,108955,0
2011-02-28,11.802,12.279,11.765,12.078,210189,0
2011-03-01,12.111,12.237,11.701,11.817,261277,0
2011-03-02,12.456,12.968,12.166,12.511,417205,0
2011-03-03,12.704,12.776,12.595,12.685,274491,0
2011-03-04,12.722,12.848,12.539,12.659,149344,0
2011-03-07,12.586,12.631,12.148,12.246,124547,0
2011-03-08,12.227,12.631,12.166,12.529,314482,0
2011-03-09,12.613,12.829,12.493,12.794,181501,0
2011-03-10,12.595,12.595,12.183,12.264,138248,0
2011-03-11,12.173,12.376,12.063,12.273,81043,0
2011-03-14,12.063,12.357,11.826,12.282,74660,0
2011-03-15,11.957,12.111,11.911,12.035,124641,0
2011-03-16,12.008,12.054,11.716,11.734,127721,0
2011-03-17,11.994,12.003,11.792,11.811,59296,0
2011-03-18,11.92,12.073,11.817,12.063,150797,0
2011-03-21,12.255,12.604,12.246,12.595,88554,0
2011-03-22,12.558,12.848,12.529,12.829,147356,0
2011-03-23,12.794,12.876,12.595,12.848,80627,0
2011-03-24,12.895,12.905,12.604,12.669,79147,0
2011-03-25,12.695,12.838,12.529,12.549,107290,0
2011-03-28,12.576,12.604,12.32,12.32,50371,0
2011-03-29,12.255,12.429,11.957,12.412,73342,0
2011-03-30,12.473,12.867,12.439,12.785,91318,0
2011-03-31,12.718,12.846,12.69,12.846,145738,0
2011-04-01,12.829,12.997,12.741,12.776,246134,0
2011-04-04,12.776,12.978,12.713,12.959,103137,0
2011-04-05,12.895,13.152,12.829,12.933,86968,0
2011-04-06,12.978,13.115,12.895,13.059,53636,0
2011-04-07,13.035,13.161,12.914,12.914,48011,0
2011-04-08,13.035,13.035,12.622,12.64,65134,0
2011-04-11,12.566,12.576,11.999,12.044,348262,0
2011-04-12,11.933,11.969,11.628,11.638,155945,0
2011-04-13,11.682,11.682,11.277,11.481,154699,0
2011-04-14,11.379,11.789,11.35,11.691,74080,0
2011-04-15,11.663,11.725,11.508,11.682,174223,0
2011-04-18,11.472,11.544,11.305,11.406,72921,0
2011-04-19,11.481,11.563,11.322,11.425,55338,0
2011-04-20,10.329,11.341,10.329,11.341,468625,0
2011-04-21,11.35,11.416,10.867,10.939,237946,0
2011-04-25,10.986,11.079,10.939,10.958,71685,0
2011-04-26,10.986,11.313,10.986,11.145,103892,0
2011-04-27,11.136,11.136,10.812,10.894,264712,0
2011-04-28,10.867,10.977,10.821,10.929,104137,0
2011-04-29,10.973,11.259,10.973,11.153,130233,0
2011-05-02,11.163,11.163,10.715,10.867,127668,0
2011-05-03,10.901,10.938,10.684,10.729,201557,0
2011-05-04,10.465,10.64,10.229,10.356,259328,0
2011-05-05,10.196,10.396,9.912,10.141,208565,0
2011-05-06,10.244,10.316,9.839,9.858,130076,0
2011-05-09,9.871,9.889,9.643,9.736,110019,0
2011-05-10,9.755,10.311,9.745,10.258,166110,0
2011-05-11,10.196,10.196,9.94,10.078,346342,0
2011-05-12,9.999,10.347,9.999,10.229,142851,0
2011-05-13,10.215,10.253,10.059,10.088,155410,0
2011-05-16,10.046,10.164,9.973,9.999,129717,0
2011-05-17,10.05,10.141,9.803,9.83,334058,0
2011-05-18,9.884,10.003,9.849,9.958,85836,0
2011-05-19,10.041,10.122,9.822,9.958,129660,0
2011-05-20,9.892,10.032,9.83,9.912,118157,0
2011-05-23,9.681,9.892,9.617,9.729,89199,0
2011-05-24,9.786,9.786,9.2523,9.2612,197302,0
2011-05-25,9.2335,9.517,9.2335,9.4257,159836,0
2011-05-26,9.3799,9.673,9.3168,9.608,123405,0
2011-05-27,9.635,9.7,9.4717,9.4807,75696,0
2011-05-31,9.569,9.651,9.4127,9.515,244278,0
2011-06-01,9.4807,9.555,9.2612,9.4446,440793,0
2011-06-02,9.4348,9.571,9.4157,9.509,157909,0
2011-06-03,9.3168,9.562,9.2886,9.536,203229,0
2011-06-06,9.517,9.71,9.4157,9.571,205358,0
2011-06-07,9.673,9.71,9.527,9.536,68241,0
2011-06-08,9.4717,9.562,9.4537,9.4995,100797,0
2011-06-09,9.527,9.536,9.4537,9.4807,94858,0
2011-06-10,9.3889,9.4257,9.2057,9.2335,99209,0
2011-06-13,9.2612,9.3439,9.1872,9.2424,80895,0
2011-06-14,9.362,9.4905,9.362,9.4446,114576,0
2011-06-15,9.3168,9.4348,9.2335,9.3977,122638,0
2011-06-16,9.3851,9.4127,9.2008,9.2659,152708,0
2011-06-17,9.3168,9.4537,9.1872,9.2241,204090,0
2011-06-20,9.2153,9.4077,9.1591,9.3168,71808,0
2011-06-21,9.4077,9.562,9.362,9.546,112388,0
2011-06-22,9.4717,9.571,9.4637,9.517,74115,0
2011-06-23,9.3799,9.691,9.362,9.673,114377,0
2011-06-24,9.691,9.719,9.4995,9.546,346416,0
2011-06-27,9.555,9.653,9.4807,9.571,103751,0
2011-06-28,9.599,9.626,9.536,9.599,99122,0
2011-06-29,9.635,9.635,9.4995,9.59,79241,0
2011-06-30,9.591,9.807,9.555,9.741,104525,0
2011-07-01,9.767,10.012,9.757,9.976,213341,0
2011-07-05,9.958,10.069,9.866,10.041,109798,0
2011-07-06,9.983,10.106,9.966,10.022,114143,0
2011-07-07,10.15,10.37,10.106,10.326,81245,0
2011-07-08,10.159,10.206,10.069,10.15,102727,0
2011-07-11,9.958,10.012,9.83,9.912,60632,0
2011-07-12,9.857,9.976,9.811,9.847,76349,0
2011-07-13,9.892,10.05,9.822,9.874,93728,0
2011-07-14,9.921,9.921,9.803,9.839,108282,0
2011-07-15,9.858,9.884,9.757,9.822,108332,0
2011-07-18,9.767,9.795,9.635,9.663,88341,0
2011-07-19,9.746,9.976,9.605,9.958,185855,0
2011-07-20,9.95,9.95,9.681,9.849,192638,0
2011-07-21,9.921,10.106,9.866,10.069,119865,0
2011-07-22,10.059,10.059,9.767,9.812,77420,0
2011-07-25,9.663,9.849,9.626,9.691,73141,0
2011-07-26,9.661,9.838,9.543,9.614,157503,0
2011-07-27,9.599,9.645,9.3977,9.4077,225582,0
2011-07-28,9.3759,9.559,9.2659,9.3938,79238,0
2011-07-29,9.2493,9.609,9.2493,9.581,134386,0
2011-08-01,9.673,9.822,9.2612,9.509,347489,0
2011-08-02,9.4507,9.614,9.1448,9.1546,177444,0
2011-08-03,10.414,11.501,10.263,10.901,680577,0
2011-08-04,10.743,10.952,10.282,10.291,276748,0
2011-08-05,10.388,10.426,9.679,9.736,413339,0
2011-08-08,9.4807,9.71,8.8109,8.8109,358182,0
2011-08-09,9.0676,9.2708,8.3978,9.1777,333490,0
2011-08-10,8.8841,9.0128,8.3794,8.4436,268831,0
2011-08-11,8.5172,9.1047,8.4897,8.9484,287973,0
2011-08-12,9.0069,9.0896,8.6931,8.9607,125817,0
2011-08-15,9.1687,9.2335,8.9391,9.1591,60123,0
2011-08-16,9.0438,9.1448,8.9329,9.0252,134949,0
2011-08-17,9.0989,9.2008,8.8499,8.8774,99613,0
2011-08-18,8.5544,8.6558,8.1486,8.213,272935,0
2011-08-19,8.0562,8.3607,8.0562,8.2318,254052,0
2011-08-22,8.4808,8.4808,8.1763,8.2224,105769,0
2011-08-23,8.213,8.4161,8.1486,8.4161,202186,0
2011-08-24,8.3701,8.6098,8.3607,8.5824,127139,0
2011-08-25,8.6468,8.7114,8.287,8.2965,119274,0
2011-08-26,8.2318,8.6558,8.1667,8.6468,101919,0
2011-08-29,8.776,8.9515,8.6558,8.942,144536,0
2011-08-30,8.8685,9.1082,8.7114,9.016,120145,0
2011-08-31,9.1555,9.165,8.7571,8.8221,174938,0
2011-09-01,8.8406,8.988,8.5637,8.6838,257194,0
2011-09-02,8.4881,8.5809,8.2934,8.3025,189521,0
2011-09-06,8.0653,8.4438,8.0562,8.4253,164784,0
2011-09-07,8.5729,8.9699,8.5637,8.8685,181450,0
2011-09-08,8.7945,8.9515,8.6747,8.7577,136284,0
2011-09-09,8.6377,8.8591,8.5175,8.6098,216197,0
2011-09-12,8.4438,8.7391,8.4069,8.5637,91864,0
2011-09-13,8.6098,8.896,8.5361,8.8131,79452,0
2011-09-14,8.8866,9.1448,8.6377,9.0344,142569,0
2011-09-15,9.0989,9.2659,8.9607,9.2008,103999,0
2011-09-16,9.2758,9.368,9.1082,9.1082,242563,0
2011-09-19,8.942,9.0344,8.7391,8.8591,68102,0
2011-09-20,8.8313,8.9789,8.499,8.499,98837,0
2011-09-21,8.5175,8.601,7.9547,7.9732,164406,0
2011-09-22,7.7517,8.0192,7.7055,7.8532,191058,0
2011-09-23,7.8806,8.1486,7.8806,8.001,176655,0
2011-09-26,8.0931,8.1667,7.8717,8.0931,143945,0
2011-09-27,8.3053,8.5454,8.1945,8.287,187297,0
2011-09-28,8.2779,8.2779,7.8994,7.8994,127152,0
2011-09-29,8.0931,8.1763,7.8806,8.1116,88226,0
2011-09-30,7.9429,8.1014,7.6729,7.6817,164859,0
2011-10-03,7.6408,7.7702,7.2441,7.2717,245413,0
2011-10-04,7.2258,8.213,7.2071,8.1579,322347,0
2011-10-05,8.2039,8.3701,8.001,8.2779,140010,0
2011-10-06,8.213,8.7669,8.1763,8.7577,143178,0
2011-10-07,8.7297,8.7297,8.2039,8.2683,89488,0
2011-10-10,8.4808,8.9789,8.4529,8.9699,155651,0
2011-10-11,8.8406,9.1448,8.8313,9.0438,108650,0
2011-10-12,9.1359,9.4318,8.9699,9.3397,111394,0
2011-10-13,9.2289,9.2474,9.016,9.2008,64788,0
2011-10-14,9.3208,9.3938,9.1825,9.3851,78063,0
2011-10-17,9.2562,9.3208,8.942,8.9607,77387,0
2011-10-18,9.0344,9.2289,8.8499,9.1825,159135,0
2011-10-19,9.1448,9.1825,8.8037,8.8499,76695,0
2011-10-20,8.8499,8.9146,8.4901,8.9054,53438,0
2011-10-21,9.1173,9.1269,8.8313,9.0805,112609,0
2011-10-24,9.0896,9.515,9.0438,9.4597,109380,0
2011-10-25,9.323,9.4348,9.1094,9.2308,119087,0
2011-10-26,9.4507,9.4597,9.0805,9.3488,124831,0
2011-10-27,9.727,10.435,9.614,10.398,245565,0
2011-10-28,10.38,10.697,10.345,10.354,153474,0
2011-10-31,10.171,10.302,9.983,10.151,178851,0
2011-11-01,9.702,10.018,9.518,9.741,229982,0
2011-11-02,9.93,10.291,9.857,10.264,237029,0
2011-11-03,10.424,10.916,10.204,10.842,206388,0
2011-11-04,11.077,11.077,9.751,9.843,95649,0
2011-11-07,9.821,9.976,9.2934,9.3759,165269,0
2011-11-08,9.4905,9.537,9.0447,9.3329,152506,0
2011-11-09,9.026,9.2027,8.6548,8.6922,167210,0
2011-11-10,8.8961,8.952,8.6084,8.6737,188649,0
2011-11-11,8.8128,8.9333,8.6922,8.8405,180149,0
2011-11-14,8.7665,8.9149,8.5064,8.6457,145320,0
2011-11-15,8.59,8.9887,8.2652,8.9333,357562,0
2011-11-16,8.8591,9.2113,8.8591,8.9796,119817,0
2011-11-17,8.9613,9.0541,8.7665,8.9057,94619,0
2011-11-18,8.952,9.1283,8.9057,9.0909,109400,0
2011-11-21,8.8775,8.9425,8.7571,8.7941,106716,0
2011-11-22,8.7849,9.0909,8.7013,8.8591,120092,0
2011-11-23,8.6922,8.7665,8.321,8.349,90298,0
2011-11-25,8.2839,8.4695,7.9778,7.9778,69420,0
2011-11-28,8.2652,8.8312,8.2652,8.8034,179756,0
2011-11-29,8.7941,8.9425,8.7202,8.8498,167749,0
2011-11-30,9.324,9.737,9.315,9.678,324203,0
2011-12-01,9.619,9.833,9.527,9.647,170681,0
2011-12-02,9.825,10.028,9.683,9.751,78731,0
2011-12-05,9.935,10.204,9.843,10.075,139482,0
2011-12-06,10.056,10.214,9.989,10.157,157725,0
2011-12-07,10.075,10.344,9.926,10.306,105386,0
2011-12-08,10.176,10.176,9.833,9.869,129229,0
2011-12-09,9.862,10.492,9.862,10.316,155132,0
2011-12-12,10.103,10.223,9.981,10.185,93760,0
2011-12-13,10.334,10.511,9.816,9.916,138731,0
2011-12-14,9.741,9.741,9.3507,9.388,180808,0
2011-12-15,9.527,9.6,9.4067,9.547,80038,0
2011-12-16,9.655,10.037,9.518,9.609,311690,0
2011-12-19,9.722,9.907,9.361,9.388,83799,0
2011-12-20,9.655,9.981,9.619,9.955,128404,0
2011-12-21,9.897,10.252,9.722,10.233,63762,0
2011-12-22,10.289,10.482,10.176,10.214,75274,0
2011-12-23,10.281,10.316,10.037,10.167,28522,0
2011-12-27,10.085,10.316,10.085,10.243,29780,0
2011-12-28,10.214,10.233,9.702,9.78,71475,0
2011-12-29,9.825,10.157,9.825,9.981,75820,0
2011-12-30,9.941,10.054,9.921,9.941,92361,0
2012-01-03,10.281,10.352,10.139,10.223,98334,0
2012-01-04,10.119,10.223,10.018,10.139,53040,0
2012-01-05,10.028,10.262,9.833,10.223,58823,0
2012-01-06,10.233,10.233,9.972,10.085,62245,0
2012-01-09,10.176,10.176,9.887,9.907,63752,0
2012-01-10,10.075,10.233,10.075,10.204,63993,0
2012-01-11,10.139,10.396,10.119,10.272,100144,0
2012-01-12,10.362,10.613,10.204,10.577,70910,0
2012-01-13,10.424,10.482,10.233,10.272,58031,0
2012-01-17,10.348,10.357,10.088,10.199,89822,0
2012-01-18,10.185,10.548,10.147,10.538,51157,0
2012-01-19,10.511,10.734,10.511,10.716,48335,0
2012-01-20,10.678,10.916,10.678,10.816,44927,0
2012-01-23,10.77,10.954,10.604,10.668,37446,0
2012-01-24,10.595,10.916,10.595,10.871,71816,0
2012-01-25,10.779,11.125,10.697,11.116,49520,0
2012-01-26,11.135,11.307,10.925,11.198,119973,0
2012-01-27,11.145,11.419,11.145,11.362,78018,0
2012-01-30,11.25,11.522,11.145,11.439,69277,0
2012-01-31,11.512,11.529,11.038,11.096,118816,0
2012-02-01,11.206,11.733,11.087,11.661,184528,0
2012-02-02,11.652,11.95,11.587,11.826,104886,0
2012-02-03,12.107,12.107,11.941,12.002,485889,0
2012-02-06,11.941,12.011,11.7,11.985,62606,0
2012-02-07,11.98,11.98,11.635,11.764,45541,0
2012-02-08,11.773,11.868,11.702,11.829,82434,0
2012-02-09,11.897,11.897,11.735,11.754,20553,0
2012-02-10,11.568,11.724,11.315,11.333,241581,0
2012-02-13,11.541,11.578,11.382,11.457,73741,0
2012-02-14,11.4,11.457,11.162,11.25,91439,0
2012-02-15,11.343,11.343,10.983,11.049,161916,0
2012-02-16,11.097,11.297,11.059,11.279,83519,0
2012-02-17,11.225,11.297,10.982,11.225,107685,0
2012-02-21,11.259,11.4,11.145,11.206,65851,0
2012-02-22,11.144,11.206,10.777,11.02,79128,0
2012-02-23,11.068,11.466,11.068,11.429,128151,0
2012-02-24,11.392,11.41,11.152,11.206,53997,0
2012-02-27,11.068,11.242,10.796,11.097,51946,0
2012-02-28,11.077,11.077,10.816,10.916,99863,0
2012-02-29,11.001,11.02,10.542,10.618,157724,0
2012-03-01,10.714,10.714,10.143,10.143,189644,0
2012-03-02,10.115,10.171,9.361,9.4446,244082,0
2012-03-05,9.4348,9.638,9.4348,9.528,188938,0
2012-03-06,9.361,9.4157,9.2484,9.2484,159852,0
2012-03-07,9.2953,9.388,9.2768,9.37,63832,0
2012-03-08,9.4817,9.518,9.2953,9.4817,268023,0
2012-03-09,9.4817,9.818,9.4637,9.638,158329,0
2012-03-12,9.657,9.772,9.61,9.743,426870,0
2012-03-13,9.855,10.022,9.762,10.012,148710,0
2012-03-14,10.002,10.059,9.958,9.975,108372,0
2012-03-15,9.983,10.123,9.872,10.107,71433,0
2012-03-16,10.151,10.208,10.088,10.133,193835,0
2012-03-19,10.079,10.449,10.041,10.285,110235,0
2012-03-20,10.151,10.151,9.948,9.983,118267,0
2012-03-21,10.05,10.133,9.958,9.965,48774,0
2012-03-22,9.809,9.809,9.629,9.753,88678,0
2012-03-23,9.733,10.097,9.647,10.05,113029,0
2012-03-26,10.208,10.469,10.161,10.449,96473,0
2012-03-27,10.43,10.6,10.311,10.311,99475,0
2012-03-28,10.321,10.43,10.115,10.42,104720,0
2012-03-29,10.302,10.517,10.247,10.44,114853,0
2012-03-30,10.566,10.585,10.157,10.167,92652,0
2012-04-02,10.107,10.488,10.059,10.488,190750,0
2012-04-03,10.449,10.564,10.079,10.199,105185,0
2012-04-04,10.007,10.045,9.688,9.746,90653,0
2012-04-05,9.756,9.785,9.623,9.708,33252,0
2012-04-09,9.4637,9.4817,9.2866,9.323,135581,0
2012-04-10,9.2866,9.3419,8.9593,9.0709,126828,0
2012-04-11,8.7636,9.2017,8.7636,9.1271,118078,0
2012-04-12,9.1082,9.4905,9.0803,9.4067,132594,0
2012-04-13,9.361,9.361,9.1458,9.1921,112053,0
2012-04-16,9.2678,9.3419,9.0803,9.1921,55790,0
2012-04-17,9.3061,9.4837,9.3061,9.371,74262,0
2012-04-18,9.2678,9.314,9.0336,9.1546,58629,0
2012-04-19,9.164,9.2113,8.9403,9.1363,165271,0
2012-04-20,9.2688,9.566,9.2308,9.4267,88155,0
2012-04-23,9.2017,9.3419,9.0989,9.3052,140991,0
2012-04-24,9.3329,9.582,9.2678,9.582,111617,0
2012-04-25,9.753,9.938,9.657,9.818,130743,0
2012-04-26,9.782,9.836,9.724,9.782,50738,0
2012-04-27,9.813,10.119,9.717,10.084,92394,0
2012-04-30,10.036,10.036,9.849,9.866,92736,0
2012-05-01,9.876,10.157,9.631,9.66,128960,0
2012-05-02,9.557,9.943,9.4077,9.914,99231,0
2012-05-03,9.85,9.884,9.4177,9.4925,160909,0
2012-05-04,9.4177,9.4177,9.1366,9.1366,146436,0
2012-05-07,9.099,9.2688,9.099,9.1555,63186,0
2012-05-08,9.0894,9.3339,8.9491,9.2778,92409,0
2012-05-09,9.1177,9.2778,9.0894,9.0894,59789,0
2012-05-10,9.1833,9.2308,9.0802,9.1555,55958,0
2012-05-11,9.0708,9.2113,9.0055,9.0894,68508,0
2012-05-14,8.9491,9.0708,8.8928,8.9863,112352,0
2012-05-15,8.9772,9.2592,8.9022,8.9959,73464,0
2012-05-16,9.0239,9.1737,8.9959,9.0147,63549,0
2012-05-17,9.0333,9.0333,8.7427,8.7522,61598,0
2012-05-18,8.7244,8.9022,8.6775,8.7619,106157,0
2012-05-21,8.8179,8.9863,8.5839,8.9301,83910,0
2012-05-22,8.9118,9.0428,8.5554,8.6024,114139,0
2012-05-23,8.4992,8.771,8.4148,8.7335,92451,0
2012-05-24,8.7898,8.8649,8.443,8.7054,45315,0
2012-05-25,8.7244,8.7619,8.5839,8.7149,60980,0
2012-05-29,8.6304,8.8272,8.4054,8.6304,137214,0
2012-05-30,8.5086,8.5086,8.3493,8.3775,204645,0
2012-05-31,8.4166,8.5672,8.2659,8.5109,164292,0
2012-06-01,8.2555,8.6024,8.2555,8.4336,157863,0
2012-06-04,8.4807,8.6024,8.4242,8.4713,96694,0
2012-06-05,8.443,8.6775,8.4148,8.4523,97670,0
2012-06-06,8.5461,8.7054,8.5272,8.7054,144757,0
2012-06-07,8.8649,8.9395,8.6865,8.7244,99745,0
2012-06-08,8.6775,8.9959,8.5839,8.9586,99887,0
2012-06-11,9.1083,9.1083,8.5554,8.5839,142189,0
2012-06-12,8.6679,8.7804,8.4992,8.771,58397,0
2012-06-13,8.7619,8.9022,8.6679,8.7244,100953,0
2012-06-14,8.7619,8.9395,8.7619,8.8554,74207,0
2012-06-15,8.8459,9.2778,8.7804,9.2308,155071,0
2012-06-18,9.1177,9.2592,9.0616,9.0894,69411,0
2012-06-19,9.1083,9.4557,9.099,9.4077,75783,0
2012-06-20,9.4267,9.4557,9.1931,9.2308,58908,0
2012-06-21,9.1931,9.315,8.6959,8.7149,68093,0
2012-06-22,8.7991,8.8554,8.6024,8.7149,423968,0
2012-06-25,8.5646,8.7427,8.5646,8.6211,78468,0
2012-06-26,8.6116,8.7804,8.5272,8.6959,57050,0
2012-06-27,8.7054,8.8085,8.6959,8.7898,60242,0
2012-06-28,8.6865,8.9677,8.6399,8.9677,59421,0
2012-06-29,9.2221,9.4397,9.1747,9.3831,111334,0
2012-07-02,9.371,9.776,9.3339,9.746,172542,0
2012-07-03,9.784,10.074,9.735,10.055,66446,0
2012-07-05,10.007,10.215,9.923,10.094,81249,0
2012-07-06,9.943,10.027,9.4837,9.53,89075,0
2012-07-09,9.512,9.631,9.371,9.512,124113,0
2012-07-10,9.613,9.613,9.2592,9.324,49411,0
2012-07-11,9.371,9.4177,9.2493,9.362,65074,0
2012-07-12,9.2963,9.803,9.2404,9.737,62805,0
2012-07-13,9.755,10.026,9.755,9.923,94676,0
2012-07-16,9.876,10.027,9.785,9.822,78540,0
2012-07-17,9.933,9.933,9.583,9.784,43090,0
2012-07-18,9.794,9.987,9.715,9.803,100157,0
2012-07-19,9.859,9.894,9.737,9.803,34221,0
2012-07-20,9.668,9.696,9.4627,9.4807,99940,0
2012-07-23,9.2778,9.55,9.2404,9.4367,46845,0
2012-07-24,9.4807,9.538,9.0285,9.066,48300,0
2012-07-25,9.1458,9.2113,8.8365,8.8459,43391,0
2012-07-26,9.0428,9.1083,8.8365,8.9022,34758,0
2012-07-27,8.9534,9.602,8.7085,9.538,73049,0
2012-07-30,9.575,9.631,9.3339,9.3517,32760,0
2012-07-31,9.2798,9.515,9.165,9.1747,56545,0
2012-08-01,9.2552,9.4627,8.4166,8.5296,179517,0
2012-08-02,8.9534,9.696,8.9534,9.3958,126698,0
2012-08-03,9.611,10.074,9.583,10.074,98415,0
2012-08-06,10.112,10.119,9.821,9.997,84442,0
2012-08-07,10.119,10.186,10.007,10.055,104481,0
2012-08-08,9.997,10.112,9.952,10.065,56467,0
2012-08-09,10.065,10.186,10.045,10.084,48890,0
2012-08-10,10.065,10.084,9.875,9.997,72487,0
2012-08-13,10.007,10.177,9.979,10.177,48664,0
2012-08-14,10.291,10.291,9.755,9.821,112786,0
2012-08-15,9.811,10.094,9.811,10.045,68567,0
2012-08-16,10.017,10.319,9.884,10.291,58485,0
2012-08-17,10.225,10.4,10.045,10.328,103982,0
2012-08-20,10.274,10.372,10.148,10.372,46947,0
2012-08-21,10.449,10.788,10.337,10.391,72485,0
2012-08-22,10.391,10.391,10.045,10.119,79372,0
2012-08-23,10.139,10.139,10.007,10.055,22113,0
2012-08-24,9.997,10.196,9.979,10.196,30484,0
2012-08-27,10.235,10.283,9.997,10.274,36206,0
2012-08-28,10.245,10.449,10.205,10.356,62668,0
2012-08-29,10.4,10.41,10.283,10.3,68543,0
2012-08-30,10.215,10.215,10.026,10.055,29581,0
2012-08-31,10.195,10.195,9.655,9.713,133463,0
2012-09-04,9.696,9.774,9.573,9.725,113618,0
2012-09-05,9.755,9.784,9.547,9.583,119650,0
2012-09-06,9.696,10.439,9.696,10.372,91373,0
2012-09-07,10.468,10.498,10.3,10.382,46941,0
2012-09-10,10.4,10.716,10.4,10.554,48483,0
2012-09-11,10.593,10.753,10.478,10.638,40039,0
2012-09-12,10.716,10.716,10.4,10.574,52550,0
2012-09-13,10.621,10.947,10.4,10.844,105860,0
2012-09-14,10.928,11.044,10.743,10.863,130475,0
2012-09-17,10.826,11.006,10.517,10.987,51410,0
2012-09-18,10.967,10.967,10.762,10.816,104819,0
2012-09-19,10.844,10.844,10.638,10.753,51477,0
2012-09-20,10.696,10.835,10.593,10.788,31045,0
2012-09-21,10.967,11.141,10.947,11.131,206026,0
2012-09-24,11.044,11.177,10.891,10.987,92807,0
2012-09-25,11.102,11.186,10.648,10.667,109147,0
2012-09-26,10.745,10.828,10.44,10.518,57053,0
2012-09-27,10.575,10.631,10.392,10.594,77701,0
2012-09-28,10.522,10.549,10.276,10.293,62625,0
2012-10-01,10.372,10.488,10.205,10.283,67791,0
2012-10-02,10.356,10.356,10.225,10.309,42253,0
2012-10-03,10.319,10.319,10.147,10.157,34134,0
2012-10-04,10.215,10.254,9.921,10.254,43786,0
2012-10-05,10.283,10.545,10.283,10.439,27192,0
2012-10-08,10.346,10.356,10.139,10.148,28892,0
2012-10-09,10.129,10.129,9.592,9.648,109478,0
2012-10-10,9.668,9.764,9.509,9.725,57738,0
2012-10-11,9.858,9.952,9.715,9.725,44702,0
2012-10-12,9.755,9.884,9.621,9.715,59390,0
2012-10-15,9.755,9.942,9.592,9.923,55297,0
2012-10-16,9.97,10.196,9.97,10.074,43149,0
2012-10-17,10.119,10.196,9.952,10.196,51314,0
2012-10-18,10.215,10.382,10.205,10.245,46698,0
2012-10-19,10.119,10.119,9.547,9.648,81741,0
2012-10-22,9.629,9.696,9.528,9.621,44128,0
2012-10-23,9.544,9.703,9.506,9.655,45056,0
2012-10-24,9.735,9.942,9.629,9.933,138328,0
2012-10-25,10.055,10.186,9.913,10.177,69311,0
2012-10-26,10.195,10.338,10.035,10.102,88464,0
2012-10-31,10.14,10.293,10.095,10.266,48876,0
2012-11-01,10.319,10.328,10.139,10.167,70817,0
2012-11-02,10.205,10.328,9.883,10.015,92620,0
2012-11-05,9.996,10.365,9.996,10.093,50037,0
2012-11-06,10.167,10.291,10.035,10.283,49179,0
2012-11-07,10.093,10.185,9.713,9.713,62962,0
2012-11-08,9.655,9.655,9.364,9.364,84133,0
2012-11-09,9.3168,9.883,9.3168,9.665,57274,0
2012-11-12,9.742,9.809,9.579,9.655,25642,0
2012-11-13,9.608,9.772,9.4487,9.4667,38934,0
2012-11-14,9.524,9.524,9.0513,9.0889,97570,0
2012-11-15,9.1079,9.2886,9.0042,9.165,71595,0
2012-11-16,9.1079,9.561,8.9847,9.4767,114932,0
2012-11-19,9.636,9.827,9.534,9.819,42366,0
2012-11-20,9.762,9.856,9.618,9.646,46932,0
2012-11-21,9.655,9.856,9.4397,9.809,51057,0
2012-11-23,9.827,9.951,9.819,9.941,28000,0
2012-11-26,9.892,10.119,9.883,10.111,59599,0
2012-11-27,10.111,10.264,10.093,10.185,40826,0
2012-11-28,10.093,10.167,9.931,10.111,60350,0
2012-11-29,10.073,10.338,9.883,10.3,78669,0
2012-11-30,10.359,10.359,10.075,10.227,115383,0
2012-12-03,10.319,10.4,10.215,10.383,42739,0
2012-12-04,10.291,10.575,10.291,10.556,69757,0
2012-12-05,10.585,10.613,10.45,10.536,53204,0
2012-12-06,10.546,10.585,10.365,10.556,83219,0
2012-12-07,10.469,10.469,10.102,10.157,69090,0
2012-12-10,10.225,10.383,10.157,10.346,48509,0
2012-12-11,10.469,10.847,10.42,10.819,119230,0
2012-12-12,10.828,11.076,10.718,10.819,194255,0
2012-12-13,10.847,10.876,10.669,10.782,48044,0
2012-12-14,10.718,10.856,10.594,10.735,60395,0
2012-12-17,10.79,11.199,10.708,11.182,309262,0
2012-12-18,11.189,11.227,11.076,11.217,156750,0
2012-12-19,11.217,11.244,11.058,11.135,89967,0
2012-12-20,11.135,11.163,11.028,11.106,93432,0
2012-12-21,10.951,11.173,10.885,11.116,358760,0
2012-12-24,11.106,11.208,10.838,11.173,72430,0
2012-12-26,11.217,11.387,11.076,11.272,107614,0
2012-12-27,11.309,11.319,10.951,11.173,77811,0
2012-12-28,11.096,11.319,11.048,11.086,84587,0
2012-12-31,11.135,11.549,11,11.502,131237,0
2013-01-02,11.831,11.992,11.577,11.774,278151,0
2013-01-03,11.831,11.938,11.744,11.87,77621,0
2013-01-04,11.975,12.256,11.91,12.087,108448,0
2013-01-07,12,12.01,11.91,11.975,41867,0
2013-01-08,11.957,12.077,11.784,11.86,34328,0
2013-01-09,11.938,11.992,11.85,11.918,86240,0
2013-01-10,12.01,12.058,11.9,11.992,83383,0
2013-01-11,11.992,11.992,11.726,11.91,268304,0
2013-01-14,11.86,12.145,11.85,11.965,274642,0
2013-01-15,11.841,12.028,11.802,11.947,97234,0
2013-01-16,11.91,11.91,11.701,11.754,71372,0
2013-01-17,11.87,11.938,11.754,11.812,116679,0
2013-01-18,11.831,11.91,11.802,11.85,92865,0
2013-01-22,11.822,12.164,11.774,12.135,138785,0
2013-01-23,12.164,12.172,12.038,12.164,102453,0
2013-01-24,12.2,12.266,12,12.028,177682,0
2013-01-25,12.135,12.135,11.947,12.117,81637,0
2013-01-28,12.068,12.314,11.983,12.228,119598,0
2013-01-29,12.22,12.427,12.155,12.275,90725,0
2013-01-30,12.294,12.294,11.89,11.957,71134,0
2013-01-31,11.957,12.228,11.938,12.21,84415,0
2013-02-01,12.304,12.343,12.247,12.304,122307,0
2013-02-04,11.754,11.754,11.252,11.435,171796,0
2013-02-05,11.471,11.631,11.442,11.585,137470,0
2013-02-06,11.49,11.499,11.186,11.25,119376,0
2013-02-07,11.268,11.394,11.102,11.297,108682,0
2013-02-08,11.354,11.442,11.278,11.374,35313,0
2013-02-11,11.405,11.415,11.244,11.338,62637,0
2013-02-12,11.377,11.587,11.377,11.483,70663,0
2013-02-13,11.539,11.653,11.387,11.512,91602,0
2013-02-14,11.483,11.614,11.444,11.539,62084,0
2013-02-15,11.585,11.965,11.528,11.772,87459,0
2013-02-19,11.822,12.145,11.822,12.135,164616,0
2013-02-20,12.182,12.22,11.725,11.725,113063,0
2013-02-21,11.717,11.938,11.681,11.87,51086,0
2013-02-22,11.991,12.097,11.811,12.077,63253,0
2013-02-25,12.155,12.155,11.568,11.596,104237,0
2013-02-26,11.681,11.975,11.529,11.754,38939,0
2013-02-27,11.772,12.135,11.772,11.937,72288,0
2013-02-28,11.947,12.058,11.764,11.802,82037,0
2013-03-01,11.699,12.155,11.422,12.087,98131,0
2013-03-04,12,12.038,11.364,11.49,180996,0
2013-03-05,11.622,11.707,11.499,11.575,161163,0
2013-03-06,11.622,12.135,11.622,12.127,70481,0
2013-03-07,12.097,12.107,11.801,11.821,68791,0
2013-03-08,11.983,12.257,11.811,12.228,135374,0
2013-03-11,12.164,12.295,12.018,12.087,60864,0
2013-03-12,12.117,12.182,11.927,12.145,65189,0
2013-03-13,12.145,12.334,12.038,12.22,51080,0
2013-03-14,12.275,12.713,12.21,12.629,74697,0
2013-03-15,12.571,12.97,12.562,12.924,151352,0
2013-03-18,12.77,12.999,12.723,12.924,63502,0
2013-03-19,12.98,13.048,12.77,12.97,114098,0
2013-03-20,13.189,13.253,12.99,13.161,95874,0
2013-03-21,13.151,13.151,12.77,13.083,160230,0
2013-03-22,13.198,13.291,13.103,13.263,95853,0
2013-03-25,13.235,13.463,13.133,13.388,106834,0
2013-03-26,13.521,13.55,13.263,13.473,62976,0
2013-03-27,13.378,13.463,13.311,13.397,57585,0
2013-03-28,13.473,13.483,13.311,13.378,89072,0
2013-04-01,13.36,13.444,12.835,12.96,129097,0
2013-04-02,13.103,13.17,12.591,12.648,53570,0
2013-04-03,12.658,12.779,12.447,12.571,95559,0
2013-04-04,12.591,12.743,12.591,12.704,39238,0
2013-04-05,12.457,12.611,12.248,12.411,112500,0
2013-04-08,12.485,12.658,12.411,12.62,53018,0
2013-04-09,12.638,12.704,12.393,12.411,60569,0
2013-04-10,12.411,12.98,12.411,12.835,94314,0
2013-04-11,12.798,13.009,12.733,12.835,41535,0
2013-04-12,12.743,12.845,12.638,12.798,44335,0
2013-04-15,12.638,12.695,11.66,11.772,115201,0
2013-04-16,11.946,12.028,11.772,11.917,87531,0
2013-04-17,11.811,11.917,11.344,11.585,149656,0
2013-04-18,11.641,11.707,11.374,11.442,85535,0
2013-04-19,11.461,11.641,11.326,11.612,74215,0
2013-04-22,11.772,11.991,11.268,11.859,110351,0
2013-04-23,12,12.155,11.83,12.117,54456,0
2013-04-24,12.145,12.257,11.975,12.028,49494,0
2013-04-25,12.048,12.411,12.048,12.087,55163,0
2013-04-26,12.067,12.067,11.849,11.965,98517,0
2013-04-29,12.077,12.135,11.937,12,56424,0
2013-04-30,12.028,12.248,11.83,12.182,153792,0
2013-05-01,12.074,12.094,11.075,11.115,165271,0
2013-05-02,11.68,12.581,11.68,12.22,406861,0
2013-05-03,12.475,13.009,12.164,12.733,221682,0
2013-05-06,12.77,12.855,12.638,12.798,55702,0
2013-05-07,12.904,13.093,12.76,12.807,70263,0
2013-05-08,12.798,12.874,12.638,12.817,147867,0
2013-05-09,12.827,12.874,12.464,12.473,137003,0
2013-05-10,12.542,12.76,12.473,12.723,65009,0
2013-05-13,12.733,12.845,12.59,12.694,41569,0
2013-05-14,12.684,12.914,12.57,12.865,96688,0
2013-05-15,12.779,12.855,12.658,12.817,73156,0
2013-05-16,12.743,12.884,12.648,12.694,40702,0
2013-05-17,12.817,12.914,12.684,12.874,132206,0
2013-05-20,12.845,12.904,12.743,12.865,83965,0
2013-05-21,12.884,13.104,12.779,12.934,108057,0
2013-05-22,12.924,13.228,12.743,12.845,113973,0
2013-05-23,12.667,13.075,12.667,12.951,152827,0
2013-05-24,12.884,13.01,12.798,12.942,64370,0
2013-05-28,13.199,13.629,13.199,13.342,222710,0
2013-05-29,13.246,13.313,12.951,13.114,249216,0
2013-05-30,13.199,13.283,12.99,13.246,54678,0
2013-05-31,13.101,13.416,13.101,13.17,74561,0
2013-06-03,13.466,13.943,13.323,13.905,352009,0
2013-06-04,13.962,14.171,13.828,13.914,813962,0
2013-06-05,13.924,13.972,13.658,13.848,157574,0
2013-06-06,13.818,14.199,13.713,14.171,155952,0
2013-06-07,14.18,14.278,13.914,14.057,351591,0
2013-06-10,14.18,14.258,13.99,14.171,130007,0
2013-06-11,13.905,14.113,13.808,13.999,97850,0
2013-06-12,14.18,14.18,13.582,13.703,127802,0
2013-06-13,13.742,14.248,13.694,14.171,40044,0
2013-06-14,14.171,14.171,13.658,13.694,50913,0
2013-06-17,13.838,13.867,13.668,13.798,49637,0
2013-06-18,13.885,14.258,13.808,14.248,142296,0
2013-06-19,14.199,14.325,13.905,13.98,98797,0
2013-06-20,13.629,13.703,13.409,13.504,76621,0
2013-06-21,13.485,13.732,13.283,13.639,244363,0
2013-06-24,13.446,13.534,13.246,13.303,83441,0
2013-06-25,13.514,13.573,13.39,13.466,74209,0
2013-06-26,13.943,14.209,13.771,13.953,186465,0
2013-06-27,14.123,14.629,14.019,14.609,148532,0
2013-06-28,14.64,14.737,14.259,14.259,408810,0
2013-07-01,14.438,14.705,14.392,14.609,135044,0
2013-07-02,14.639,14.734,14.218,14.457,88601,0
2013-07-03,14.552,14.677,14.438,14.668,44506,0
2013-07-05,14.774,14.829,14.542,14.829,68436,0
2013-07-08,14.951,14.989,14.744,14.877,87385,0
2013-07-09,15.048,15.22,14.923,15.202,164111,0
2013-07-10,15.23,15.324,15.008,15.211,105666,0
2013-07-11,15.488,15.497,15.202,15.258,137652,0
2013-07-12,15.23,15.294,15.116,15.202,86220,0
2013-07-15,15.286,15.286,15.067,15.164,97352,0
2013-07-16,15.23,15.276,15.116,15.145,92911,0
2013-07-17,15.248,15.248,15.067,15.145,175933,0
2013-07-18,15.22,15.573,15.155,15.371,197982,0
2013-07-19,15.371,15.469,15.24,15.429,185759,0
2013-07-22,15.497,15.668,15.399,15.593,120957,0
2013-07-23,15.725,15.8,15.294,15.334,158136,0
2013-07-24,15.419,15.535,15.048,15.058,111956,0
2013-07-25,15.008,15.371,15.008,15.352,136223,0
2013-07-26,15.155,15.362,15.096,15.23,93393,0
2013-07-29,15.22,15.294,14.629,14.658,63943,0
2013-07-30,14.813,14.813,14.483,14.744,109661,0
2013-07-31,14.823,14.886,14.542,14.725,144532,0
2013-08-01,15.087,16.411,15.087,15.449,234440,0
2013-08-02,15.399,15.621,15.294,15.543,173414,0
2013-08-05,15.553,15.63,15.324,15.621,198509,0
2013-08-06,15.497,15.497,15.24,15.371,123973,0
2013-08-07,15.334,15.469,15.018,15.38,196875,0
2013-08-08,15.598,15.598,15.197,15.299,199355,0
2013-08-09,15.271,15.404,14.964,15.385,93387,0
2013-08-12,15.309,15.549,15.262,15.414,121821,0
2013-08-13,15.483,15.703,15.235,15.645,105428,0
2013-08-14,15.712,15.741,15.521,15.558,112131,0
2013-08-15,15.187,15.512,15.09,15.206,94847,0
2013-08-16,15.062,15.424,15.003,15.139,135180,0
2013-08-19,15.159,15.54,14.983,15.042,178045,0
2013-08-20,15.022,15.598,15.022,15.54,195225,0
2013-08-21,15.434,15.636,15.329,15.493,49638,0
2013-08-22,15.531,15.817,15.531,15.759,116324,0
2013-08-23,15.787,15.845,15.578,15.741,77194,0
2013-08-26,15.787,15.787,15.357,15.483,74130,0
2013-08-27,15.206,15.329,14.908,14.935,93630,0
2013-08-28,14.964,14.993,14.766,14.766,95835,0
2013-08-29,14.776,15.09,14.737,14.908,55110,0
2013-08-30,14.892,14.967,14.395,14.477,131798,0
2013-09-03,14.728,14.964,14.564,14.747,122273,0
2013-09-04,14.757,14.861,14.485,14.534,199306,0
2013-09-05,14.544,14.776,14.544,14.611,93091,0
2013-09-06,14.766,15.042,14.554,15.003,230250,0
2013-09-09,15.062,15.339,15.042,15.252,99302,0
2013-09-10,15.424,15.454,15.159,15.271,93752,0
2013-09-11,15.197,15.434,15.168,15.29,154440,0
2013-09-12,15.243,15.414,15.062,15.09,59526,0
2013-09-13,15.187,15.424,15.081,15.339,52098,0
2013-09-16,15.512,15.578,15.252,15.375,101926,0
2013-09-17,15.375,15.531,15.375,15.464,84850,0
2013-09-18,15.454,16.037,15.375,15.75,110519,0
2013-09-19,15.826,15.961,15.731,15.891,135467,0
2013-09-20,15.845,16.01,15.721,15.971,305125,0
2013-09-23,15.971,16.037,15.731,15.981,112135,0
2013-09-24,16.01,16.219,15.75,16.001,92937,0
2013-09-25,16.076,16.351,15.882,16.229,78329,0
2013-09-26,16.303,16.351,15.981,16.237,87854,0
2013-09-27,16.076,16.229,16.066,16.086,57754,0
2013-09-30,15.907,16.216,15.812,16.12,157255,0
2013-10-01,16.057,16.601,16.028,16.582,307294,0
2013-10-02,16.43,16.592,15.991,16.086,110893,0
2013-10-03,16.086,16.086,15.598,15.911,97434,0
2013-10-04,15.872,16.247,15.807,16.086,41851,0
2013-10-07,15.891,15.931,15.636,15.683,66821,0
2013-10-08,15.721,15.807,15.357,15.454,91430,0
2013-10-09,15.54,15.882,15.339,15.578,212121,0
2013-10-10,15.864,16.066,15.864,16.028,115808,0
2013-10-11,15.901,16.697,15.882,16.618,114046,0
2013-10-14,16.534,16.821,16.534,16.754,70607,0
2013-10-15,16.638,16.638,16.275,16.342,98499,0
2013-10-16,16.41,16.459,16.256,16.41,105494,0
2013-10-17,16.351,16.716,16.351,16.716,194554,0
2013-10-18,16.869,17.068,16.677,17.058,180157,0
2013-10-21,17.165,17.263,17.033,17.253,98974,0
2013-10-22,17.263,17.625,17.263,17.547,112377,0
2013-10-23,17.453,17.913,17.453,17.663,112682,0
2013-10-24,17.758,17.805,17.489,17.718,167823,0
2013-10-25,17.786,17.835,17.539,17.663,73305,0
2013-10-28,17.547,17.663,17.509,17.663,124024,0
2013-10-29,17.728,17.835,17.557,17.718,172087,0
2013-10-30,17.625,17.796,17.395,17.539,208471,0
2013-10-31,18.641,18.987,17.856,17.866,384496,0
2013-11-01,17.689,18.256,17.46,18.082,311832,0
2013-11-04,18.275,19.001,18.275,18.888,418682,0
2013-11-05,18.839,19.125,18.542,19.096,340059,0
2013-11-06,19.179,19.322,18.833,19.13,397563,0
2013-11-07,19.312,19.468,18.795,18.814,280834,0
2013-11-08,18.805,19.208,18.699,19.034,234655,0
2013-11-11,19.034,19.13,18.824,18.843,247143,0
2013-11-12,18.833,19.505,18.785,19.409,409636,0
2013-11-13,19.238,19.238,18.92,19.11,156888,0
2013-11-14,19.149,19.294,18.91,19.091,161942,0
2013-11-15,19.053,19.12,18.843,18.92,119543,0
2013-11-18,19.053,19.35,18.795,18.978,242696,0
2013-11-19,18.949,19.179,18.737,18.824,86266,0
2013-11-20,18.892,18.939,18.517,18.611,138509,0
2013-11-21,18.755,20.09,18.727,19.735,575736,0
2013-11-22,19.858,20.06,19.638,19.658,348014,0
2013-11-25,19.379,19.513,18.765,18.959,334073,0
2013-11-26,18.949,19.419,18.795,19.312,367683,0
2013-11-27,19.399,19.957,19.399,19.589,276987,0
2013-11-29,19.658,19.868,19.608,19.658,138197,0
2013-12-02,19.608,19.688,19.12,19.389,219387,0
2013-12-03,19.399,19.717,19.238,19.478,450301,0
2013-12-04,19.459,19.55,19.034,19.12,394378,0
2013-12-05,19.189,19.468,19.12,19.322,275275,0
2013-12-06,19.522,19.522,19.218,19.247,303452,0
2013-12-09,19.294,19.36,19.081,19.284,163415,0
2013-12-10,19.312,19.608,19.169,19.179,280341,0
2013-12-11,19.169,19.189,18.239,18.469,298543,0
2013-12-12,18.45,18.469,18.066,18.199,357176,0
2013-12-13,18.315,18.411,18.047,18.103,202571,0
2013-12-16,18.15,18.355,18.14,18.278,360406,0
2013-12-17,18.325,18.365,18.066,18.085,328922,0
2013-12-18,18.122,18.17,17.759,18.094,323478,0
2013-12-19,18.047,18.189,17.779,17.895,256390,0
2013-12-20,17.904,18.029,17.739,17.826,819899,0
2013-12-23,17.933,18.785,17.885,18.661,246161,0
2013-12-24,18.651,18.709,18.508,18.535,131818,0
2013-12-26,18.631,18.939,18.555,18.795,156617,0
2013-12-27,18.883,18.883,18.402,18.517,150628,0
2013-12-30,18.45,18.717,18.441,18.545,133957,0
2013-12-31,18.64,18.718,18.545,18.591,230720,0
2014-01-02,18.611,18.671,18.209,18.315,143113,0
2014-01-03,18.345,18.345,18.029,18.15,168345,0
2014-01-06,18.179,18.249,17.876,17.885,223733,0
2014-01-07,17.99,18.287,17.856,18.075,220526,0
2014-01-08,18.103,18.219,17.942,18.01,286127,0
2014-01-09,18.122,18.411,17.97,18.179,315352,0
2014-01-10,18.17,18.315,18.01,18.17,268960,0
2014-01-13,18.038,18.047,17.233,17.52,344232,0
2014-01-14,17.645,18.02,17.645,17.904,203273,0
2014-01-15,17.97,18.219,17.856,17.99,203094,0
2014-01-16,18.01,18.374,17.951,18.355,406732,0
2014-01-17,18.355,18.574,18.209,18.335,128611,0
2014-01-21,18.345,18.671,18.249,18.621,174680,0
2014-01-22,18.641,18.883,18.499,18.814,127659,0
2014-01-23,18.727,18.814,18.431,18.535,187001,0
2014-01-24,18.325,18.441,17.606,17.769,142528,0
2014-01-27,17.759,17.779,17.077,17.395,144052,0
2014-01-28,17.395,17.626,17.125,17.223,155953,0
2014-01-29,16.973,17.067,16.59,16.685,174178,0
2014-01-30,16.646,16.944,16.436,16.752,166470,0
2014-01-31,16.379,16.551,16.281,16.339,254458,0
2014-02-03,16.216,16.33,15.419,15.737,211633,0
2014-02-04,15.773,15.917,15.429,15.621,217641,0
2014-02-05,15.469,15.698,15.266,15.583,197710,0
2014-02-06,15.612,15.997,15.612,15.764,192586,0
2014-02-07,15.783,15.967,15.612,15.917,184391,0
2014-02-10,15.917,15.917,15.488,15.543,213279,0
2014-02-11,15.525,15.525,14.819,14.919,408183,0
2014-02-12,14.986,15.015,14.864,14.938,245159,0
2014-02-13,14.759,15.256,14.759,15.238,173818,0
2014-02-14,15.228,15.294,14.809,15.209,147065,0
2014-02-18,15.209,15.621,15.114,15.535,317094,0
2014-02-19,15.515,15.764,15.351,15.419,143454,0
2014-02-20,15.479,15.821,15.409,15.698,124890,0
2014-02-21,15.773,15.878,15.641,15.859,245754,0
2014-02-24,15.831,16.11,15.755,16.016,203507,0
2014-02-25,16.054,16.054,15.764,15.821,201155,0
2014-02-26,15.859,16.187,15.747,15.888,208124,0
2014-02-27,15.859,16.253,15.727,16.235,221648,0
2014-02-28,16.206,16.3,15.37,15.755,752241,0
2014-03-03,15.525,15.535,15.201,15.351,400310,0
2014-03-04,15.583,15.997,15.543,15.927,904713,0
2014-03-05,15.937,16.034,15.821,15.927,244225,0
2014-03-06,16.02,16.296,15.982,16.183,223680,0
2014-03-07,16.326,16.443,16.134,16.385,211597,0
2014-03-10,16.404,16.587,16.183,16.222,154883,0
2014-03-11,16.222,16.222,15.616,15.835,409635,0
2014-03-12,15.777,15.922,15.472,15.902,193148,0
2014-03-13,16.011,16.011,15.759,15.826,177378,0
2014-03-14,15.787,16.011,15.692,15.912,124653,0
2014-03-17,16.029,16.029,15.402,15.452,285962,0
2014-03-18,15.491,15.587,15.412,15.529,485170,0
2014-03-19,15.529,15.587,15.402,15.538,332767,0
2014-03-20,15.577,15.682,15.472,15.607,177655,0
2014-03-21,15.635,15.912,15.607,15.682,230182,0
2014-03-24,15.731,15.835,15.221,15.346,237305,0
2014-03-25,15.5,15.597,15.346,15.422,169513,0
2014-03-26,15.577,15.587,15.086,15.086,162661,0
2014-03-27,15.076,15.193,14.8,14.81,145426,0
2014-03-28,14.883,14.969,14.634,14.75,157535,0
2014-03-31,14.8,14.883,14.653,14.663,274466,0
2014-04-01,14.691,14.81,14.681,14.78,189306,0
2014-04-02,14.77,14.874,14.653,14.74,184706,0
2014-04-03,14.79,15.135,14.721,15.008,331524,0
2014-04-04,15.106,15.372,14.663,14.673,384265,0
2014-04-07,14.691,14.76,14.229,14.526,274305,0
2014-04-08,14.487,14.643,14.468,14.566,182584,0
2014-04-09,14.691,14.912,14.594,14.82,310567,0
2014-04-10,14.855,14.988,14.376,14.459,213517,0
2014-04-11,14.298,14.477,14.123,14.229,255483,0
2014-04-14,14.347,14.432,14.105,14.171,263778,0
2014-04-15,14.191,14.219,13.835,14.056,142788,0
2014-04-16,14.181,14.279,14.066,14.105,97795,0
2014-04-17,14.086,14.395,14.018,14.327,238878,0
2014-04-21,14.979,15.326,14.634,14.855,315028,0
2014-04-22,14.939,15.287,14.79,15.241,349073,0
2014-04-23,15.174,15.382,15.096,15.125,243316,0
2014-04-24,15.268,15.268,14.949,15.057,181611,0
2014-04-25,15.047,15.047,14.836,14.893,208706,0
2014-04-28,14.893,15.008,14.376,14.546,253826,0
2014-04-29,14.585,14.663,14.327,14.412,120152,0
2014-04-30,14.422,14.507,14.056,14.432,179623,0
2014-05-01,13.7,14.614,13.508,14.347,458459,0
2014-05-02,14.395,15.442,14.356,15.193,285107,0
2014-05-05,15.017,15.116,14.412,14.701,188904,0
2014-05-06,14.721,14.939,14.536,14.721,294951,0
2014-05-07,14.691,14.82,14.526,14.81,166165,0
2014-05-08,14.775,15.004,14.462,14.491,186197,0
2014-05-09,14.379,14.706,14.35,14.696,96782,0
2014-05-12,14.85,15.7,14.755,15.7,304975,0
2014-05-13,15.652,15.709,15.284,15.409,362876,0
2014-05-14,15.333,15.333,14.965,15.033,283543,0
2014-05-15,14.916,14.916,14.491,14.805,190833,0
2014-05-16,14.765,15.063,14.686,15.043,130003,0
2014-05-19,15.072,15.459,14.984,15.17,113756,0
2014-05-20,15.092,15.228,14.888,15.072,332940,0
2014-05-21,15.102,15.218,14.916,15.004,151283,0
2014-05-22,15.004,15.112,14.916,14.984,88306,0
2014-05-23,14.945,15.361,14.935,15.351,104664,0
2014-05-27,15.351,15.816,15.351,15.7,84628,0
2014-05-28,15.623,15.7,15.208,15.238,163442,0
2014-05-29,15.343,15.343,15.141,15.323,59658,0
2014-05-30,15.565,15.961,15.527,15.931,283155,0
2014-06-02,15.863,15.911,15.37,15.459,134368,0
2014-06-03,15.439,15.605,15.112,15.228,138913,0
2014-06-04,15.228,15.379,15.063,15.17,119753,0
2014-06-05,15.17,15.729,15.102,15.719,164231,0
2014-06-06,15.863,16.144,15.7,16.059,158101,0
2014-06-09,16.01,16.598,15.991,16.55,192419,0
2014-06-10,16.425,16.625,16.366,16.55,111128,0
2014-06-11,16.386,16.454,15.901,16.039,169680,0
2014-06-12,16.01,16.01,15.595,15.671,84004,0
2014-06-13,15.671,15.671,15.379,15.389,137770,0
2014-06-16,15.429,15.439,15.043,15.333,86542,0
2014-06-17,15.256,15.605,15.218,15.379,144731,0
2014-06-18,15.379,15.459,15.199,15.449,88396,0
2014-06-19,15.439,15.555,15.179,15.409,87132,0
2014-06-20,15.389,15.527,15.343,15.419,252027,0
2014-06-23,15.429,15.429,15.033,15.199,91806,0
2014-06-24,15.189,15.333,14.897,14.935,149122,0
2014-06-25,14.888,15.033,14.667,15.004,90298,0
2014-06-26,15.063,15.131,14.755,15.072,105545,0
2014-06-27,14.984,15.449,14.945,15.361,218155,0
2014-06-30,15.303,15.37,15.112,15.256,145945,0
2014-07-01,15.361,16.029,15.351,15.816,231442,0
2014-07-02,15.767,15.911,15.605,15.623,119827,0
2014-07-03,15.69,15.891,15.633,15.767,62371,0
2014-07-07,15.739,15.739,15.333,15.419,147323,0
2014-07-08,15.333,15.409,15.151,15.351,248660,0
2014-07-09,15.419,15.709,15.379,15.409,151907,0
2014-07-10,15.082,15.199,14.926,15.013,117598,0
2014-07-11,14.975,15.112,14.84,15.013,103195,0
2014-07-14,15.238,15.361,15.189,15.228,65536,0
2014-07-15,15.179,15.361,14.888,15.013,112405,0
2014-07-16,15.092,15.17,14.805,15.092,134226,0
2014-07-17,14.916,15.082,14.916,14.955,133149,0
2014-07-18,14.965,15.361,14.965,15.333,145914,0
2014-07-21,15.199,15.313,15.072,15.208,130248,0
2014-07-22,15.274,15.517,15.274,15.303,75720,0
2014-07-23,15.333,15.555,15.256,15.429,109609,0
2014-07-24,15.389,15.409,15.141,15.189,120802,0
2014-07-25,15.023,15.131,14.945,14.984,133198,0
2014-07-28,14.975,14.994,14.755,14.965,125695,0
2014-07-29,14.975,15.199,14.975,15.072,126958,0
2014-07-30,15.151,15.228,14.984,15.122,150108,0
2014-07-31,14.125,14.56,12.822,14.388,676005,0
2014-08-01,14.31,14.32,13.749,13.816,249953,0
2014-08-04,13.836,13.991,13.729,13.943,207289,0
2014-08-05,13.816,14.232,13.816,14.125,197549,0
2014-08-06,14.097,14.252,14.088,14.145,227135,0
2014-08-07,14.115,14.252,14,14.088,300263,0
2014-08-08,14.063,14.508,14.063,14.336,266301,0
2014-08-11,14.402,14.586,14.297,14.384,92442,0
2014-08-12,14.278,14.478,14.13,14.258,184173,0
2014-08-13,14.297,14.498,14.238,14.248,70476,0
2014-08-14,14.228,14.402,14.189,14.297,74308,0
2014-08-15,14.468,14.537,14.005,14.198,156577,0
2014-08-18,14.384,14.635,14.297,14.635,127041,0
2014-08-19,14.713,14.753,14.468,14.498,86428,0
2014-08-20,14.498,14.664,14.355,14.432,111441,0
2014-08-21,14.412,14.753,14.297,14.683,115208,0
2014-08-22,14.625,14.773,14.451,14.693,78548,0
2014-08-25,14.858,14.858,14.567,14.654,51795,0
2014-08-26,14.654,14.905,14.586,14.773,137978,0
2014-08-27,14.763,14.829,14.635,14.723,65436,0
2014-08-28,14.683,14.703,14.394,14.605,51610,0
2014-08-29,14.605,14.763,14.488,14.733,58916,0
2014-09-02,14.753,14.914,14.625,14.848,89506,0
2014-09-03,14.963,15.052,14.537,14.635,118679,0
2014-09-04,14.664,14.829,14.375,14.441,166204,0
2014-09-05,14.412,14.577,14.218,14.402,157585,0
2014-09-08,14.365,14.644,14.316,14.459,122221,0
2014-09-09,14.375,14.488,14.258,14.287,113155,0
2014-09-10,14.248,14.498,14.159,14.451,158896,0
2014-09-11,14.365,14.625,14.365,14.537,89353,0
2014-09-12,14.557,14.615,14.432,14.527,102073,0
2014-09-15,14.468,14.468,14.15,14.307,86526,0
2014-09-16,14.238,14.336,14.11,14.15,121371,0
2014-09-17,14.12,14.326,13.938,14.102,193420,0
2014-09-18,14.13,14.326,14.13,14.218,125552,0
2014-09-19,14.278,14.422,14.092,14.159,259418,0
2014-09-22,14.11,14.11,13.899,13.938,114265,0
2014-09-23,13.86,13.967,13.629,13.704,114601,0
2014-09-24,13.694,13.782,13.432,13.54,160835,0
2014-09-25,13.482,13.58,13.286,13.356,113826,0
2014-09-26,13.375,13.56,13.375,13.511,100497,0
2014-09-29,13.356,13.56,13.356,13.442,94736,0
2014-09-30,13.423,13.521,13.134,13.134,150866,0
2014-10-01,13.075,13.172,12.793,12.988,152095,0
2014-10-02,12.988,13.22,12.94,13.134,152169,0
2014-10-03,13.238,13.394,13.065,13.075,129800,0
2014-10-06,13.084,13.201,12.783,12.822,123920,0
2014-10-07,12.687,12.783,12.542,12.581,105620,0
2014-10-08,12.552,12.83,12.425,12.669,144530,0
2014-10-09,12.629,12.629,12.368,12.416,116575,0
2014-10-10,12.319,12.687,12.24,12.591,164356,0
2014-10-13,12.601,12.85,12.581,12.746,161671,0
2014-10-14,12.84,13.248,12.753,12.84,172204,0
2014-10-15,12.649,13.404,12.591,13.316,242874,0
2014-10-16,13.055,13.667,13.008,13.423,293223,0
2014-10-17,13.57,13.714,13.413,13.501,304753,0
2014-10-20,13.423,13.723,13.423,13.704,139816,0
2014-10-21,13.743,14.005,13.694,14.005,130700,0
2014-10-22,14.083,14.13,13.88,13.928,144981,0
2014-10-23,14.044,14.336,13.947,14.14,109163,0
2014-10-24,14.189,14.287,13.986,14.268,84522,0
2014-10-27,14.238,14.394,14.063,14.375,122218,0
2014-10-28,14.394,15.159,14.307,15.159,201451,0
2014-10-29,15.217,15.266,14.858,15.121,113112,0
2014-10-30,13.413,14.793,13.413,14.723,210853,0
2014-10-31,14.914,14.973,14.753,14.886,218162,0
2014-11-03,14.953,15.071,14.557,14.674,202555,0
2014-11-04,14.664,15.062,14.664,14.829,179405,0
2014-11-05,14.886,14.933,14.459,14.517,165267,0
2014-11-06,14.557,14.645,14.383,14.498,184542,0
2014-11-07,14.432,14.577,14.432,14.557,117075,0
2014-11-10,14.567,14.804,14.547,14.704,78861,0
2014-11-11,14.645,14.704,14.441,14.615,111516,0
2014-11-12,14.498,14.839,14.412,14.764,75065,0
2014-11-13,14.724,14.916,14.478,14.498,51482,0
2014-11-14,14.547,14.595,14.451,14.498,59222,0
2014-11-17,14.412,14.508,13.857,13.896,99689,0
2014-11-18,13.867,14.138,13.837,13.965,94505,0
2014-11-19,13.994,13.994,13.616,13.787,70285,0
2014-11-20,13.749,14.178,13.749,14.09,97741,0
2014-11-21,14.393,14.488,14.227,14.325,107701,0
2014-11-24,14.227,14.635,14.227,14.605,183376,0
2014-11-25,14.615,14.684,14.488,14.655,78581,0
2014-11-26,14.665,14.684,14.498,14.625,83971,0
2014-11-28,14.557,14.557,13.916,13.984,99450,0
2014-12-01,14.158,14.459,13.965,14.315,150235,0
2014-12-02,14.527,14.859,14.422,14.714,209915,0
2014-12-03,14.655,15.296,14.655,15.249,237619,0
2014-12-04,15.201,15.493,15.113,15.423,150506,0
2014-12-05,15.413,15.899,15.413,15.861,172790,0
2014-12-08,15.813,15.899,15.522,15.532,266760,0
2014-12-09,15.336,15.929,15.259,15.899,223538,0
2014-12-10,15.793,15.813,15.354,15.373,223549,0
2014-12-11,15.393,15.861,15.393,15.413,131501,0
2014-12-12,15.153,15.346,15.054,15.113,157356,0
2014-12-15,15.162,15.423,15.083,15.143,117833,0
2014-12-16,15.143,15.56,15.143,15.336,171694,0
2014-12-17,15.364,16.058,15.22,15.959,216510,0
2014-12-18,16.193,16.368,15.989,16.298,118321,0
2014-12-19,16.298,16.728,16.24,16.669,665705,0
2014-12-22,16.708,16.776,16.348,16.583,129885,0
2014-12-23,16.708,16.952,16.61,16.659,136729,0
2014-12-24,16.679,16.796,16.436,16.718,75637,0
2014-12-26,16.816,17.03,16.689,16.952,46569,0
2014-12-29,16.786,17.126,16.649,16.932,109163,0
2014-12-30,16.932,17.106,16.718,16.836,69600,0
2014-12-31,16.922,17.03,16.649,16.659,116697,0
2015-01-02,16.699,16.718,16.153,16.427,122622,0
2015-01-05,16.298,16.368,16.009,16.153,136038,0
2015-01-06,16.153,16.259,15.773,15.861,213750,0
2015-01-07,15.919,16.009,15.803,15.999,121596,0
2015-01-08,16.163,16.475,16.048,16.338,278484,0
2015-01-09,16.289,16.417,15.999,16.173,137552,0
2015-01-12,16.173,16.388,15.989,16.338,172959,0
2015-01-13,16.513,16.593,15.999,16.388,214978,0
2015-01-14,16.153,16.397,16.067,16.328,87388,0
2015-01-15,16.417,16.427,15.715,15.725,130582,0
2015-01-16,15.639,15.851,15.453,15.773,165422,0
2015-01-20,15.735,15.773,15.162,15.443,157501,0
2015-01-21,15.373,15.473,15.22,15.443,151781,0
2015-01-22,15.541,15.989,15.249,15.87,103586,0
2015-01-23,15.87,16.009,15.667,15.939,86117,0
2015-01-26,15.88,16.279,15.813,16.163,71622,0
2015-01-27,15.999,16.153,15.822,16.096,59163,0
2015-01-28,16.249,16.338,15.783,16.009,149264,0
2015-01-29,16.038,16.533,15.979,16.523,99733,0
2015-01-30,16.328,16.494,16.183,16.202,177895,0
2015-02-02,16.279,16.836,16.144,16.796,137006,0
2015-02-03,16.865,17.68,16.865,17.624,217735,0
2015-02-04,17.485,17.634,17.126,17.234,92787,0
2015-02-05,17.244,17.42,17.244,17.341,116288,0
2015-02-06,16.932,17.205,16.601,16.786,186055,0
2015-02-09,16.776,16.98,16.513,16.601,100860,0
2015-02-10,16.649,16.649,16.116,16.358,92748,0
2015-02-11,16.338,16.407,15.939,16.232,88402,0
2015-02-12,16.446,16.533,16.202,16.466,99294,0
2015-02-13,16.475,16.649,16.249,16.503,102196,0
2015-02-17,16.446,16.639,16.269,16.533,58919,0
2015-02-18,16.232,16.836,16.232,16.766,114181,0
2015-02-19,16.649,16.796,16.475,16.485,63111,0
2015-02-20,16.466,16.523,16.163,16.212,152444,0
2015-02-23,16.125,16.328,15.959,16.308,86772,0
2015-02-24,16.298,16.601,16.298,16.397,68232,0
2015-02-25,16.397,16.503,16.232,16.318,100751,0
2015-02-26,16.259,16.494,16.202,16.427,71113,0
2015-02-27,18.003,18.722,17.545,18.196,492139,0
2015-03-02,18.126,18.87,17.964,18.236,351655,0
2015-03-03,18.156,18.47,18.061,18.246,138421,0
2015-03-04,18.236,18.236,17.907,18.146,179528,0
2015-03-05,18.196,18.771,18.099,18.48,339530,0
2015-03-06,18.256,18.624,18.186,18.344,152194,0
2015-03-09,18.334,18.664,18.291,18.431,495906,0
2015-03-10,18.275,18.615,18.255,18.393,231933,0
2015-03-11,18.461,18.577,18.265,18.519,261625,0
2015-03-12,18.625,19.281,18.528,19.192,377382,0
2015-03-13,19.242,19.291,18.802,18.958,241958,0
2015-03-16,18.958,19.045,18.831,18.881,181828,0
2015-03-17,18.792,19.232,18.645,19.094,213685,0
2015-03-18,19.055,19.466,18.821,19.387,114935,0
2015-03-19,19.232,19.3,19.133,19.242,76623,0
2015-03-20,19.367,19.523,19.212,19.271,232842,0
2015-03-23,19.232,19.504,19.182,19.358,147715,0
2015-03-24,19.387,19.691,19.242,19.532,178753,0
2015-03-25,19.671,19.7,19.172,19.202,180701,0
2015-03-26,19.202,19.856,19.064,19.808,258656,0
2015-03-27,19.846,20.05,19.571,19.827,307620,0
2015-03-30,20.021,20.931,19.935,20.675,458000,0
2015-03-31,20.53,20.595,20.335,20.538,237674,0
2015-04-01,20.491,20.675,20.395,20.538,260193,0
2015-04-02,20.521,20.863,20.443,20.625,189202,0
2015-04-06,20.471,20.595,19.486,19.818,349621,0
2015-04-07,19.729,19.955,19.601,19.661,267384,0
2015-04-08,19.651,19.925,19.561,19.818,367958,0
2015-04-09,19.876,20.001,19.621,19.866,110323,0
2015-04-10,19.935,20.286,19.778,20.266,309977,0
2015-04-13,20.226,20.521,20.06,20.471,170867,0
2015-04-14,20.462,20.745,20.375,20.705,226696,0
2015-04-15,20.892,20.892,20.501,20.665,143865,0
2015-04-16,20.53,20.548,20.196,20.276,142588,0
2015-04-17,20.11,20.11,19.621,19.631,119339,0
2015-04-20,19.739,19.837,19.504,19.671,146075,0
2015-04-21,19.7,19.964,19.504,19.856,93527,0
2015-04-22,19.808,19.925,19.495,19.925,145889,0
2015-04-23,19.915,20.226,19.886,20.05,106125,0
2015-04-24,20.09,20.09,19.866,19.955,68841,0
2015-04-27,20.1,20.665,20.1,20.206,281704,0
2015-04-28,20.246,20.375,20.07,20.158,154170,0
2015-04-29,20.1,20.316,19.955,20.11,179473,0
2015-04-30,20.501,21.164,19.925,20.196,429011,0
2015-05-01,20.345,20.735,20.306,20.615,324421,0
2015-05-04,20.745,20.968,20.635,20.814,339480,0
2015-05-05,20.873,21.174,20.814,20.892,252716,0
2015-05-06,20.987,21.056,20.755,20.833,201844,0
2015-05-07,20.921,21.281,20.675,21.174,364671,0
2015-05-08,21.349,21.475,21.095,21.301,278939,0
2015-05-11,21.379,21.672,21.34,21.426,448985,0
2015-05-12,21.398,21.673,21.006,21.535,289186,0
2015-05-13,21.713,21.975,21.505,21.789,229345,0
2015-05-14,21.868,22.289,21.838,22.025,200946,0
2015-05-15,22.075,22.339,21.858,21.925,174822,0
2015-05-18,21.945,21.975,21.693,21.76,426926,0
2015-05-19,21.751,22.162,21.663,21.975,673326,0
2015-05-20,22.123,22.475,21.78,22.309,544605,0
2015-05-21,22.319,22.524,22.221,22.309,232411,0
2015-05-22,22.299,22.631,22.075,22.153,221479,0
2015-05-26,22.123,22.123,21.654,21.733,185721,0
2015-05-27,21.733,21.858,21.436,21.743,280731,0
2015-05-28,21.703,22.035,21.654,21.925,248489,0
2015-05-29,21.896,22.094,21.693,21.975,285735,0
2015-06-01,22.133,22.631,21.915,22.375,555756,0
2015-06-02,22.24,22.544,22.133,22.366,372562,0
2015-06-03,22.544,23.062,22.329,22.993,289414,0
2015-06-04,22.965,22.983,22.544,22.583,154259,0
2015-06-05,22.534,22.779,22.289,22.671,158550,0
2015-06-08,22.681,22.701,22.309,22.319,147415,0
2015-06-09,22.357,22.514,22.259,22.455,212342,0
2015-06-10,22.701,23.268,22.681,23.151,369208,0
2015-06-11,23.18,23.443,23.022,23.161,196723,0
2015-06-12,23.092,23.453,22.866,23.394,226484,0
2015-06-15,23.414,23.414,22.445,22.564,363786,0
2015-06-16,22.573,22.759,22.153,22.201,364807,0
2015-06-17,22.259,22.495,22.113,22.319,195532,0
2015-06-18,22.475,22.925,22.319,22.906,230161,0
2015-06-19,23.003,23.003,22.681,22.711,236292,0
2015-06-22,22.798,22.993,22.729,22.906,167845,0
2015-06-23,22.916,23.161,22.818,22.935,152353,0
2015-06-24,22.876,22.876,22.395,22.554,163656,0
2015-06-25,22.691,22.691,22.395,22.495,205848,0
2015-06-26,22.524,22.827,22.524,22.769,736763,0
2015-06-29,22.641,23.052,22.366,22.405,233228,0
2015-06-30,22.612,22.701,22.339,22.465,214494,0
2015-07-01,22.651,22.955,22.514,22.779,222091,0
2015-07-02,22.789,22.876,22.162,22.593,136790,0
2015-07-06,22.329,22.749,22.329,22.691,136892,0
2015-07-07,22.651,22.701,22.162,22.622,268062,0
2015-07-08,22.425,22.759,22.289,22.603,164986,0
2015-07-09,22.837,23.003,22.612,22.671,224034,0
2015-07-10,22.916,23.229,22.827,22.973,128821,0
2015-07-13,23.092,23.151,22.847,22.955,297074,0
2015-07-14,22.925,23.375,22.691,23.238,323222,0
2015-07-15,23.18,23.278,22.425,22.495,348738,0
2015-07-16,22.691,22.886,22.504,22.622,272966,0
2015-07-17,22.583,23.248,22.475,22.866,520087,0
2015-07-20,22.935,23.142,22.622,23.132,320264,0
2015-07-21,23.209,23.943,23.209,23.708,555740,0
2015-07-22,23.708,24.973,23.641,24.913,562176,0
2015-07-23,25.01,25.02,24.403,24.963,454194,0
2015-07-24,24.853,25.078,24.16,24.343,444183,0
2015-07-27,24.294,24.294,23.473,24.023,270412,0
2015-07-28,24.083,24.083,23.592,23.688,334465,0
2015-07-29,23.738,23.933,23.543,23.873,254169,0
2015-07-30,23.795,24.216,23.738,23.963,218514,0
2015-07-31,25.45,27.545,25.245,27.057,848423,0
2015-08-03,27.31,27.359,26.791,27.037,499788,0
2015-08-04,27.261,28.192,27.213,28.182,653199,0
2015-08-05,28.349,28.838,28.172,28.828,485557,0
2015-08-06,28.887,29.378,27.801,28.613,467335,0
2015-08-07,28.466,28.955,27.389,27.85,523764,0
2015-08-10,28.094,29.679,27.897,29.483,832487,0
2015-08-11,28.553,28.936,26.772,27.339,940850,0
2015-08-12,27.227,27.923,26.953,27.894,607547,0
2015-08-13,28.041,29.092,27.923,28.797,887215,0
2015-08-14,28.827,28.916,28.532,28.777,289554,0
2015-08-17,28.747,28.817,28.336,28.737,412064,0
2015-08-18,28.817,29.139,28.502,28.631,349486,0
2015-08-19,28.522,29.228,28.454,28.896,469752,0
2015-08-20,28.679,29.023,28.454,28.708,338884,0
2015-08-21,28.199,28.886,27.65,28.209,388420,0
2015-08-24,26.736,28.179,25.657,27.08,613466,0
2015-08-25,27.748,27.836,26.482,26.502,481676,0
2015-08-26,27.179,27.227,26.324,26.863,587979,0
2015-08-27,27.217,27.404,26.62,27.237,392597,0
2015-08-28,27.179,27.53,26.953,27.139,355803,0
2015-08-31,26.933,27.434,26.785,27.198,390559,0
2015-09-01,26.687,27.473,26.687,26.983,495842,0
2015-09-02,27.334,27.62,27.129,27.53,691529,0
2015-09-03,27.61,28.159,27.208,27.53,534469,0
2015-09-04,27.119,27.62,27.119,27.492,218924,0
2015-09-08,27.953,28.1,27.846,27.953,519081,0
2015-09-09,28.11,28.306,27.884,27.953,523665,0
2015-09-10,27.923,28.248,27.777,27.903,338944,0
2015-09-11,27.767,27.982,27.738,27.874,395350,0
2015-09-14,27.884,28.316,27.836,28.199,550166,0
2015-09-15,28.355,28.64,28.297,28.405,560868,0
2015-09-16,28.454,28.66,28.179,28.395,299238,0
2015-09-17,28.355,28.747,28.297,28.355,335893,0
2015-09-18,27.963,28.445,27.767,27.903,478616,0
2015-09-21,28.14,28.512,28.021,28.159,291900,0
2015-09-22,27.903,27.953,27.003,27.473,575340,0
2015-09-23,27.53,27.767,27.08,27.305,315264,0
2015-09-24,27.149,27.217,26.462,26.697,362440,0
2015-09-25,26.824,26.873,26.099,26.294,444270,0
2015-09-28,26.128,26.402,25.078,25.216,391978,0
2015-09-29,25.176,25.785,24.972,25.687,529475,0
2015-09-30,25.922,26.804,25.922,26.746,505218,0
2015-10-01,26.804,27.032,26.442,26.953,303010,0
2015-10-02,26.61,27.129,26.208,27.129,255719,0
2015-10-05,27.334,27.933,27.159,27.698,237784,0
2015-10-06,27.767,27.903,27.099,27.179,185189,0
2015-10-07,27.257,28.219,27.198,28.061,434587,0
2015-10-08,28.031,28.727,27.728,28.532,482388,0
2015-10-09,28.601,29.288,28.454,28.935,449061,0
2015-10-12,28.906,29.64,28.787,29.464,328008,0
2015-10-13,29.298,30.31,29.139,29.67,517347,0
2015-10-14,29.552,29.749,28.906,28.964,327979,0
2015-10-15,28.944,29.168,28.66,28.944,398000,0
2015-10-16,29.043,29.072,28.445,28.777,236149,0
2015-10-19,28.698,29.238,28.355,29.208,418189,0
2015-10-20,29.278,29.645,29.238,29.532,172898,0
2015-10-21,29.6,29.886,28.857,29.092,193343,0
2015-10-22,29.178,30.033,28.935,29.914,276918,0
2015-10-23,30.053,30.221,29.298,29.532,385666,0
2015-10-26,29.493,30.053,29.328,29.993,390762,0
2015-10-27,29.829,29.953,29.139,29.328,338884,0
2015-10-28,29.493,29.963,29.298,29.869,426332,0
2015-10-29,29.71,29.71,28.906,29.238,254801,0
2015-10-30,30.602,34.341,30.602,31.328,1541749,0
2015-11-02,31.582,31.691,29.769,30.692,674939,0
2015-11-03,30.721,31.388,30.425,30.897,405642,0
2015-11-04,31.053,31.839,30.897,31.378,473882,0
2015-11-05,31.319,31.457,31.083,31.28,343471,0
2015-11-06,31.107,31.363,30.576,30.783,406240,0
2015-11-09,30.783,30.842,29.831,30.005,333775,0
2015-11-10,30.184,31.205,30.184,30.871,428719,0
2015-11-11,30.891,30.959,30.194,30.428,266487,0
2015-11-12,30.293,30.418,29.149,29.349,239229,0
2015-11-13,29.319,29.955,28.964,29.398,217969,0
2015-11-16,29.398,30.368,29.289,30.244,447028,0
2015-11-17,30.526,30.526,29.389,29.416,214815,0
2015-11-18,29.445,30.164,29.219,29.985,307578,0
2015-11-19,29.985,30.174,29.455,30.134,294864,0
2015-11-20,30.447,30.871,30.331,30.656,420785,0
2015-11-23,30.566,31.058,30.517,31.038,306867,0
2015-11-24,30.931,31.982,30.686,31.914,366368,0
2015-11-25,31.914,32.15,31.472,31.53,167724,0
2015-11-27,31.501,32.011,31.413,31.875,95914,0
2015-11-30,31.933,31.933,31.186,31.205,279709,0
2015-12-01,31.255,31.549,31.028,31.52,371138,0
2015-12-02,31.403,32.592,31.403,31.796,349408,0
2015-12-03,32.001,32.612,31.501,31.647,404932,0
2015-12-04,31.667,32.612,31.568,32.572,303612,0
2015-12-07,32.494,33.427,31.825,33.044,657979,0
2015-12-08,32.672,33.408,31.855,33.143,594056,0
2015-12-09,33.114,33.359,31.953,32.061,460860,0
2015-12-10,32.071,32.219,31.588,31.815,228651,0
2015-12-11,31.383,31.647,30.646,30.803,270149,0
2015-12-14,30.735,30.959,29.781,30.214,462335,0
2015-12-15,30.428,30.566,29.801,30.408,339720,0
2015-12-16,30.526,30.823,30.144,30.576,272488,0
2015-12-17,30.705,30.715,28.926,29.033,491577,0
2015-12-18,28.837,29.159,28.247,28.541,1431197,0
2015-12-21,28.541,28.55,27.421,27.746,604784,0
2015-12-22,27.872,28.059,27.696,27.901,508595,0
2015-12-23,28.178,28.208,27.756,27.931,258655,0
2015-12-24,27.853,28.531,27.853,28.257,142882,0
2015-12-28,27.999,28.299,27.872,28.128,207998,0
2015-12-29,28.424,29.008,28.286,28.944,255623,0
2015-12-30,28.857,29.082,28.306,28.315,167786,0
2015-12-31,28.345,28.454,27.931,27.941,244761,0
2016-01-04,27.508,27.657,26.566,26.712,395892,0
2016-01-05,26.919,27.48,26.722,27.371,314143,0
2016-01-06,26.919,27.716,26.919,27.145,654381,0
2016-01-07,26.576,27.026,26.172,26.497,496801,0
2016-01-08,27.401,28.817,27.401,27.746,939435,0
2016-01-11,28.029,29.003,27.834,28.138,578408,0
2016-01-12,28.55,28.886,28.306,28.787,444281,0
2016-01-13,28.797,28.916,27.716,27.844,366868,0
2016-01-14,27.971,28.463,27.577,28.019,285492,0
2016-01-15,27.361,27.931,27.273,27.617,646544,0
2016-01-19,27.863,27.921,26.615,26.979,358740,0
2016-01-20,26.566,27.498,26.063,27.175,355494,0
2016-01-21,27.175,27.381,26.497,26.586,528537,0
2016-01-22,27.057,27.331,26.732,27.293,333855,0
2016-01-25,27.135,27.341,26.969,27.019,186381,0
2016-01-26,27.185,27.795,26.929,27.795,207502,0
2016-01-27,27.756,27.834,27.155,27.234,193038,0
2016-01-28,27.537,27.706,27.234,27.49,177918,0
2016-01-29,27.617,27.941,27.331,27.863,386835,0
2016-02-01,27.805,28.009,27.557,27.911,393676,0
2016-02-02,27.765,28.148,26.939,27.331,238306,0
2016-02-03,27.49,27.49,25.74,25.848,361088,0
2016-02-04,25.848,25.96,25.129,25.377,352926,0
2016-02-05,25.397,25.522,24.524,24.824,397172,0
2016-02-08,24.482,24.482,23.811,24.252,290188,0
2016-02-09,23.92,24.58,23.831,24.282,222014,0
2016-02-10,24.492,25.06,24.362,24.844,208278,0
2016-02-11,24.542,24.994,24.422,24.854,350282,0
2016-02-12,25.169,25.207,24.834,25.119,315763,0
2016-02-16,25.347,25.607,24.824,25.139,207822,0
2016-02-17,25.237,25.858,25.159,25.759,305576,0
2016-02-18,25.789,25.935,24.974,25.208,168841,0
2016-02-19,25.178,26.319,25.021,26.319,306562,0
2016-02-22,26.566,26.8,26.422,26.673,293936,0
2016-02-23,26.546,27.341,26.437,26.595,434624,0
2016-02-24,27.263,28.56,26.06,27.961,605289,0
2016-02-25,27.971,28.168,27.567,27.99,308125,0
2016-02-26,28.208,28.797,28.019,28.178,273722,0
2016-02-29,28.247,28.444,27.537,27.577,284785,0
2016-03-01,27.911,28.57,27.572,28.56,224339,0
2016-03-02,28.444,28.876,28.148,28.867,219570,0
2016-03-03,28.993,29.465,28.876,29.455,224512,0
2016-03-04,29.494,30.055,29.389,30.015,399313,0
2016-03-07,29.945,30.104,29.593,29.897,199511,0
2016-03-08,29.791,30.214,29.612,29.831,241431,0
2016-03-09,29.875,30.22,29.597,29.826,272058,0
2016-03-10,29.931,29.94,28.81,28.967,182665,0
2016-03-11,29.143,29.293,28.919,29.233,161859,0
2016-03-14,29.104,29.183,28.79,28.996,133763,0
2016-03-15,28.73,28.8,28.229,28.406,190693,0
2016-03-16,28.366,28.899,27.996,28.465,244817,0
2016-03-17,28.474,29.726,28.391,29.617,352027,0
2016-03-18,29.756,29.97,29.498,29.836,292478,0
2016-03-21,29.726,29.95,29.428,29.806,163987,0
2016-03-22,29.617,30.1,29.597,29.96,120703,0
2016-03-23,29.796,30.17,29.647,29.912,197320,0
2016-03-24,29.776,29.97,29.557,29.875,149686,0
2016-03-28,30.01,30.28,29.892,30.1,156125,0
2016-03-29,30.03,31.607,29.883,31.431,367848,0
2016-03-30,31.529,31.923,31.456,31.795,288433,0
2016-03-31,31.736,31.953,31.135,31.302,349676,0
2016-04-01,31.105,31.904,30.918,31.894,189432,0
2016-04-04,31.894,31.894,30.523,30.868,263219,0
2016-04-05,30.663,32.16,30.543,32.13,504262,0
2016-04-06,32.169,32.376,31.461,31.854,212497,0
2016-04-07,31.607,31.814,31.11,31.49,265047,0
2016-04-08,31.686,32.336,31.628,32.1,223629,0
2016-04-11,32.326,32.838,32.13,32.268,272991,0
2016-04-12,32.258,32.693,32.081,32.395,147886,0
2016-04-13,32.693,32.751,32.16,32.693,203431,0
2016-04-14,32.465,32.731,32.179,32.563,135743,0
2016-04-15,32.405,32.643,32.038,32.326,229144,0
2016-04-18,32.287,33.126,32.11,32.808,202955,0
2016-04-19,32.997,33.213,32.808,33.096,211265,0
2016-04-20,32.987,32.987,32.515,32.683,220676,0
2016-04-21,32.593,33.262,32.515,32.693,158635,0
2016-04-22,32.633,32.977,32.487,32.77,227310,0
2016-04-25,32.633,32.633,31.716,31.943,257902,0
2016-04-26,32.071,32.848,31.933,32.683,274114,0
2016-04-27,32.683,32.962,32.13,32.356,197183,0
2016-04-28,31.914,31.918,30.02,30.2,706323,0
2016-04-29,30.2,30.2,28.711,29.056,413518,0
2016-05-02,29.243,30.732,29.143,30.732,355714,0
2016-05-03,30.473,30.732,30.17,30.27,237438,0
2016-05-04,30.21,30.394,29.806,30.23,160837,0
2016-05-05,30.299,30.702,29.945,30.15,181891,0
2016-05-06,30.06,30.722,29.97,30.702,182626,0
2016-05-09,30.653,30.878,30.29,30.663,226506,0
2016-05-10,30.966,31.351,30.873,30.976,151202,0
2016-05-11,30.908,31.144,30.642,30.692,85131,0
2016-05-12,30.721,31.234,30.706,30.848,144055,0
2016-05-13,30.79,30.888,30.317,30.512,142800,0
2016-05-16,30.652,30.888,30.403,30.622,158112,0
2016-05-17,30.592,30.592,29.942,30.138,254398,0
2016-05-18,30.018,30.403,29.743,30.098,191827,0
2016-05-19,29.9,30.098,29.279,29.634,150750,0
2016-05-20,29.783,30.711,29.684,30.701,231941,0
2016-05-23,31.076,31.452,30.208,30.612,258377,0
2016-05-24,30.711,31.598,30.711,31.432,136588,0
2016-05-25,31.598,31.836,30.981,31.402,241955,0
2016-05-26,31.382,31.491,30.462,30.956,275034,0
2016-05-27,31.135,31.294,30.741,31.145,172248,0
2016-05-31,31.204,31.648,31.096,31.598,225179,0
2016-06-01,31.264,31.886,31.224,31.638,237396,0
2016-06-02,31.618,31.925,31.501,31.738,160016,0
2016-06-03,31.698,31.945,31.549,31.797,121216,0
2016-06-06,31.846,32.033,31.638,31.816,126417,0
2016-06-07,31.648,31.816,31.016,31.362,704454,0
2016-06-08,31.362,32.517,31.362,32.388,172787,0
2016-06-09,32.241,32.567,32.083,32.428,144336,0
2016-06-10,32.172,32.478,31.935,32.162,168502,0
2016-06-13,32.103,32.143,31.323,31.432,153238,0
2016-06-14,31.254,31.53,31.036,31.462,126975,0
2016-06-15,31.51,31.698,31.174,31.598,187606,0
2016-06-16,31.313,31.846,31.204,31.836,307022,0
2016-06-17,31.758,31.758,31.224,31.501,417636,0
2016-06-20,31.856,31.915,31.628,31.777,231494,0
2016-06-21,31.777,31.777,31.12,31.392,164632,0
2016-06-22,31.54,31.54,31.164,31.422,152965,0
2016-06-23,31.748,31.965,31.648,31.777,119656,0
2016-06-24,30.345,31.145,30.118,30.848,611610,0
2016-06-27,30.383,30.76,30.162,30.612,274871,0
2016-06-28,30.682,30.848,30.188,30.532,293279,0
2016-06-29,30.868,31.174,30.77,31.135,286139,0
2016-06-30,31.135,32.182,31.115,32.162,185438,0
2016-07-01,32.103,32.453,31.925,32.063,115112,0
2016-07-05,31.648,31.846,31.342,31.748,163752,0
2016-07-06,31.628,31.935,31.481,31.876,140159,0
2016-07-07,32.033,32.3,31.886,32.271,162455,0
2016-07-08,32.587,33.184,32.458,33.012,176601,0
2016-07-11,33.16,33.426,32.982,33.061,201921,0
2016-07-12,32.162,32.359,30.858,31.016,654017,0
2016-07-13,30.937,31.264,30.672,31.135,341794,0
2016-07-14,31.462,31.846,30.83,31.698,497340,0
2016-07-15,31.945,31.945,31.342,31.53,270039,0
2016-07-18,31.472,31.708,31.194,31.372,247007,0
2016-07-19,31.352,31.452,30.682,30.692,224768,0
2016-07-20,30.918,31.392,30.602,31.096,165364,0
2016-07-21,31.115,31.244,30.662,30.868,148106,0
2016-07-22,30.741,30.898,30.403,30.78,272080,0
2016-07-25,30.82,31.184,30.701,30.996,310486,0
2016-07-26,30.996,31.174,30.82,31.155,210147,0
2016-07-27,31.174,31.648,31.14,31.491,172125,0
2016-07-28,31.303,31.767,31.303,31.52,171583,0
2016-07-29,31.362,31.568,29.239,29.998,1023539,0
2016-08-01,29.929,30.108,29.594,29.91,315666,0
2016-08-02,29.783,29.793,28.765,28.775,348284,0
2016-08-03,28.785,28.972,28.053,28.193,486298,0
2016-08-04,28.36,28.954,28.36,28.657,308607,0
2016-08-05,28.686,28.942,28.567,28.597,316683,0
2016-08-08,28.587,28.745,28.053,28.053,254060,0
2016-08-09,28.053,28.547,28.013,28.459,297553,0
2016-08-10,28.132,28.351,27.697,27.866,343272,0
2016-08-11,27.904,28.192,27.567,27.587,312085,0
2016-08-12,28.697,29.607,28.212,28.905,400023,0
2016-08-15,28.973,29.301,28.905,28.915,318815,0
2016-08-16,28.786,28.806,27.875,27.875,289654,0
2016-08-17,28.142,28.497,27.885,28.37,323917,0
2016-08-18,28.43,28.487,28.122,28.351,127652,0
2016-08-19,28.331,28.42,28.132,28.351,176389,0
2016-08-22,28.292,28.736,28.092,28.736,239365,0
2016-08-23,28.746,28.856,28.637,28.707,213488,0
2016-08-24,28.617,28.766,28.405,28.726,213156,0
2016-08-25,28.677,28.934,28.677,28.826,143949,0
2016-08-26,28.746,28.968,28.341,28.41,233878,0
2016-08-29,28.527,28.527,28.172,28.262,150543,0
2016-08-30,28.4,28.567,28.252,28.45,223945,0
2016-08-31,28.341,28.351,27.836,28.102,216802,0
2016-09-01,28.082,28.272,27.637,28.242,154469,0
2016-09-02,28.351,28.607,28.321,28.597,109419,0
2016-09-06,28.637,28.686,28.152,28.262,228766,0
2016-09-07,28.292,28.557,28.292,28.547,172767,0
2016-09-08,28.527,28.667,28.326,28.45,210606,0
2016-09-09,28.172,28.38,27.498,27.687,439004,0
2016-09-12,27.587,27.627,26.549,26.628,483953,0
2016-09-13,26.47,26.47,25.935,26.025,296325,0
2016-09-14,26.015,26.252,25.885,25.995,383245,0
2016-09-15,25.786,26.38,25.786,26.35,501668,0
2016-09-16,26.38,29.836,26.38,29.826,1621962,0
2016-09-19,30.122,30.247,29.498,30.082,794046,0
2016-09-20,30.162,30.162,29.537,29.952,478475,0
2016-09-21,30.172,30.172,29.428,29.637,441455,0
2016-09-22,29.637,29.909,29.351,29.557,546245,0
2016-09-23,29.557,29.597,28.617,29.003,401003,0
2016-09-26,28.866,29.211,28.746,28.963,244472,0
2016-09-27,28.836,28.895,28.487,28.796,396585,0
2016-09-28,28.895,28.895,28.567,28.856,278443,0
2016-09-29,28.925,28.925,28.527,28.667,393583,0
2016-09-30,29.013,29.391,28.716,29.013,471153,0
2016-10-03,28.766,28.973,28.527,28.716,516017,0
2016-10-04,28.657,28.995,28.607,28.934,327886,0
2016-10-05,29.013,29.746,28.934,29.537,258274,0
2016-10-06,29.448,29.697,29.231,29.587,210965,0
2016-10-07,29.527,29.637,27.762,28.242,1104155,0
2016-10-10,28.321,29.093,28.321,28.806,282890,0
2016-10-11,28.826,29.013,27.677,27.807,365310,0
2016-10-12,27.787,28.062,27.617,27.914,156514,0
2016-10-13,27.747,27.777,27.271,27.32,397439,0
2016-10-14,27.45,27.677,27.32,27.42,259343,0
2016-10-17,27.44,27.934,27.365,27.617,291973,0
2016-10-18,27.856,27.993,27.687,27.747,174983,0
2016-10-19,27.875,27.875,27.35,27.567,194723,0
2016-10-20,27.557,27.557,27.152,27.182,296956,0
2016-10-21,26.835,27.132,26.762,26.935,403884,0
2016-10-24,27.222,27.42,26.875,26.975,324917,0
2016-10-25,27.073,27.122,26.628,26.975,234901,0
2016-10-26,26.726,27.37,26.676,26.975,226006,0
2016-10-27,26.975,27.717,26.875,27.024,401174,0
2016-10-28,27.964,28.953,26.875,28.459,411729,0
2016-10-31,28.756,28.756,28.162,28.557,279239,0
2016-11-01,28.507,28.507,27.32,27.717,388171,0
2016-11-02,27.767,28.162,27.717,28.062,343752,0
2016-11-03,28.162,28.607,27.914,28.262,246990,0
2016-11-04,28.162,28.607,27.817,28.459,365390,0
2016-11-07,28.856,29.053,28.41,28.507,240434,0
2016-11-08,28.331,28.752,28.181,28.478,184806,0
2016-11-09,28.331,30.216,28.331,30.016,296544,0
2016-11-10,30.413,31.406,30.266,31.058,362055,0
2016-11-11,31.208,32.2,31.083,31.654,541551,0
2016-11-14,31.952,32.249,31.554,32.051,315288,0
2016-11-15,32.2,32.348,31.505,31.754,219120,0
2016-11-16,31.802,32.398,31.704,32.101,195666,0
2016-11-17,32.348,32.498,31.827,32.051,196291,0
2016-11-18,32.051,32.2,31.902,32.101,156347,0
2016-11-21,31.952,33.192,31.952,32.994,287166,0
2016-11-22,33.043,33.093,32.249,32.944,243655,0
2016-11-23,32.994,33.54,32.844,33.39,146081,0
2016-11-25,33.639,33.937,33.341,33.837,101427,0
2016-11-28,33.837,33.837,32.697,32.746,183697,0
2016-11-29,32.894,33.54,32.844,32.944,176708,0
2016-11-30,33.192,33.192,31.902,31.952,226759,0
2016-12-01,32.101,32.249,31.754,31.952,217116,0
2016-12-02,32.001,32.151,31.554,31.802,148122,0
2016-12-05,32.001,32.994,31.952,32.844,214094,0
2016-12-06,32.844,33.291,32.398,33.291,183989,0
2016-12-07,33.341,33.737,32.894,33.688,173039,0
2016-12-08,33.737,34.533,33.589,34.433,189377,0
2016-12-09,34.583,34.583,33.937,34.085,216562,0
2016-12-12,33.987,34.63,33.937,34.333,381112,0
2016-12-13,34.583,34.679,33.887,34.433,272689,0
2016-12-14,34.233,34.483,33.837,33.887,223337,0
2016-12-15,34.036,34.408,33.49,33.937,218575,0
2016-12-16,34.134,34.63,33.639,34.036,1778961,0
2016-12-19,34.233,34.383,33.54,33.987,232363,0
2016-12-20,34.283,34.681,33.937,34.085,261795,0
2016-12-21,34.134,34.483,34.036,34.085,152073,0
2016-12-22,34.134,34.333,33.49,33.54,164805,0
2016-12-23,33.589,33.737,33.266,33.44,158204,0
2016-12-27,33.688,34.979,33.639,34.333,201639,0
2016-12-28,34.333,34.383,33.241,33.341,126391,0
2016-12-29,33.44,33.737,33.093,33.39,145691,0
2016-12-30,33.49,33.696,32.894,33.043,133360,0
2017-01-03,33.192,33.39,32.498,32.944,268376,0
2017-01-04,32.794,33.787,32.794,33.737,283758,0
2017-01-05,33.737,33.837,33.093,33.192,113649,0
2017-01-06,33.341,33.368,32.547,32.547,210191,0
2017-01-09,32.448,32.597,31.902,32.051,246043,0
2017-01-10,32.001,32.547,32.001,32.249,287302,0
2017-01-11,32.2,32.697,32.101,32.697,290255,0
2017-01-12,32.746,32.746,32.001,32.398,134556,0
2017-01-13,32.746,33.737,32.746,33.54,177251,0
2017-01-17,33.49,33.49,32.547,32.647,160120,0
2017-01-18,32.794,32.844,32.348,32.794,208696,0
2017-01-19,32.746,32.844,32.473,32.746,239490,0
2017-01-20,32.794,33.043,32.547,32.994,183375,0
2017-01-23,32.944,33.143,32.348,32.597,161446,0
2017-01-24,32.647,33.639,32.647,33.44,170404,0
2017-01-25,33.639,33.987,33.54,33.787,174533,0
2017-01-26,33.639,34.085,33.639,33.787,183261,0
2017-01-27,33.937,33.937,33.49,33.688,153059,0
2017-01-30,33.44,33.589,32.953,33.39,123246,0
2017-01-31,33.192,33.589,32.844,33.589,177060,0
2017-02-01,33.837,33.937,33.341,33.49,154568,0
2017-02-02,33.44,33.589,32.894,33.44,259169,0
2017-02-03,33.787,34.184,33.589,34.134,149449,0
2017-02-06,33.987,34.134,33.192,33.291,85876,0
2017-02-07,33.44,33.54,33.043,33.39,114861,0
2017-02-08,33.192,33.192,32.416,32.647,116378,0
2017-02-09,32.697,33.44,32.249,33.241,123417,0
2017-02-10,33.39,33.887,32.944,33.787,143287,0
2017-02-13,34.134,34.233,33.54,33.837,86513,0
2017-02-14,33.639,33.987,33.043,33.987,139128,0
2017-02-15,33.787,34.184,33.44,33.737,116130,0
2017-02-16,33.737,33.837,33.341,33.787,117751,0
2017-02-17,33.837,33.837,33.143,33.39,133936,0
2017-02-21,33.54,34.184,33.49,34.085,85223,0
2017-02-22,33.987,33.994,33.366,33.44,83235,0
2017-02-23,33.639,33.639,32.398,32.597,190899,0
2017-02-24,34.134,38.55,34.134,38.352,692649,0
2017-02-27,38.451,39.367,38.229,38.352,336110,0
2017-02-28,38.253,38.352,37.41,37.856,263519,0
2017-03-01,38.7,38.996,37.955,38.154,312076,0
2017-03-02,38.054,38.302,37.756,38.104,174585,0
2017-03-03,38.104,38.253,37.013,37.31,277053,0
2017-03-06,37.31,37.31,36.418,36.665,338804,0
2017-03-07,36.714,37.111,36.318,36.418,164551,0
2017-03-08,36.635,36.935,36.039,36.039,128717,0
2017-03-09,35.94,36.138,35.145,35.443,178945,0
2017-03-10,35.592,36.163,35.592,35.94,114961,0
2017-03-13,35.791,36.188,35.691,35.89,139501,0
2017-03-14,35.791,35.791,35.194,35.592,93654,0
2017-03-15,35.791,36.238,35.592,35.99,131799,0
2017-03-16,36.338,36.438,35.592,35.94,99671,0
2017-03-17,35.99,36.338,35.393,36.188,369637,0
2017-03-20,36.188,36.188,35.592,35.89,114918,0
2017-03-21,35.99,36.039,34.796,34.896,146798,0
2017-03-22,34.746,35.293,34.399,34.896,105631,0
2017-03-23,34.846,35.343,34.647,34.796,79722,0
2017-03-24,34.896,35.194,34.499,34.746,109844,0
2017-03-27,34.299,34.996,33.752,34.796,126658,0
2017-03-28,34.746,35.145,34.449,35.046,82567,0
2017-03-29,34.896,35.493,34.746,35.243,94012,0
2017-03-30,35.243,35.741,35.243,35.691,142445,0
2017-03-31,35.393,36.735,35.393,36.438,404162,0
2017-04-03,36.536,36.585,34.933,35.293,292510,0
2017-04-04,35.293,35.542,34.946,35.194,205104,0
2017-04-05,35.443,35.99,34.846,35.145,171219,0
2017-04-06,35.145,35.243,34.647,35.046,180847,0
2017-04-07,34.796,35.145,34.696,34.946,226971,0
2017-04-10,34.846,35.194,34.469,34.746,141424,0
2017-04-11,34.946,36.438,34.896,36.188,250483,0
2017-04-12,36.188,36.188,35.368,35.443,127973,0
2017-04-13,35.493,35.592,34.696,34.746,107729,0
2017-04-17,34.746,35.493,34.746,35.343,103507,0
2017-04-18,35.194,35.443,34.796,35.243,183917,0
2017-04-19,35.393,35.816,35.095,35.243,172059,0
2017-04-20,35.393,35.691,35.095,35.542,173684,0
2017-04-21,35.343,35.443,34.896,34.946,281653,0
2017-04-24,35.542,36.089,35.145,35.691,357835,0
2017-04-25,36.089,36.585,35.94,36.238,197350,0
2017-04-26,36.138,36.935,35.84,36.835,256157,0
2017-04-27,36.735,36.885,35.145,36.438,472302,0
2017-04-28,36.338,36.935,36.007,36.486,267137,0
2017-05-01,36.585,37.63,35.691,36.835,421165,0
2017-05-02,36.785,37.082,35.791,35.99,253185,0
2017-05-03,35.691,35.741,34.996,35.443,200713,0
2017-05-04,35.741,36.039,35.343,35.84,138832,0
2017-05-05,35.94,35.94,34.996,35.393,174616,0
2017-05-08,35.243,35.592,34.971,35.095,101480,0
2017-05-09,35.046,35.791,34.996,35.293,180047,0
2017-05-10,35.318,35.418,34.92,35.219,232551,0
2017-05-11,35.169,35.443,34.67,35.07,181906,0
2017-05-12,35.02,35.02,34.372,34.522,196893,0
2017-05-15,34.621,35.07,34.572,34.97,173207,0
2017-05-16,34.97,35.219,34.472,34.97,384585,0
2017-05-17,34.621,35.268,34.472,35.219,435272,0
2017-05-18,35.12,35.518,34.695,34.87,347194,0
2017-05-19,34.87,35.268,34.621,34.67,317561,0
2017-05-22,34.67,34.87,34.472,34.67,122930,0
2017-05-23,34.72,34.945,34.472,34.77,188470,0
2017-05-24,34.77,34.97,34.472,34.67,156166,0
2017-05-25,34.87,35.219,34.522,34.77,149083,0
2017-05-26,34.72,34.82,34.572,34.77,128915,0
2017-05-30,34.621,34.82,34.222,34.322,174970,0
2017-05-31,34.322,34.572,33.824,34.322,305913,0
2017-06-01,34.422,34.422,33.824,34.422,305743,0
2017-06-02,34.322,35.318,34.272,34.77,249172,0
2017-06-05,34.72,34.72,33.924,34.173,212369,0
2017-06-06,33.874,34.472,33.774,34.272,258365,0
2017-06-07,34.272,34.272,33.874,34.173,188937,0
2017-06-08,34.222,35.145,34.058,34.87,192435,0
2017-06-09,34.87,36.165,34.82,36.165,188868,0
2017-06-12,36.265,36.559,35.692,35.817,287424,0
2017-06-13,35.866,36.29,35.667,35.966,172537,0
2017-06-14,36.016,36.066,35.667,35.717,127790,0
2017-06-15,35.618,35.866,35.318,35.568,104603,0
2017-06-16,35.368,35.767,35.219,35.518,321742,0
2017-06-19,35.468,35.767,35.418,35.568,168721,0
2017-06-20,35.368,35.518,34.87,34.97,163100,0
2017-06-21,34.97,35.12,34.67,34.82,279184,0
2017-06-22,34.82,35.145,34.77,34.97,121755,0
2017-06-23,34.97,35.368,34.82,35.268,254187,0
2017-06-26,35.268,36.19,35.219,36.066,363902,0
2017-06-27,36.016,36.365,35.368,35.916,345229,0
2017-06-28,36.215,36.713,36.016,36.613,182154,0
2017-06-29,36.763,36.763,36.365,36.713,177160,0
2017-06-30,36.813,37.136,36.514,36.963,148489,0
2017-07-03,36.913,37.111,36.763,37.013,111264,0
2017-07-05,36.963,37.111,36.115,36.564,245007,0
2017-07-06,36.315,36.415,35.792,35.866,230648,0
2017-07-07,36.066,36.215,35.368,36.165,252945,0
2017-07-10,35.866,36.066,35.368,35.468,251641,0
2017-07-11,35.418,36.215,35.368,35.518,402447,0
2017-07-12,35.866,36.315,35.618,36.016,138122,0
2017-07-13,35.966,36.514,35.916,36.464,213408,0
2017-07-14,36.315,36.763,36.315,36.564,169358,0
2017-07-17,36.564,36.613,36.115,36.464,138077,0
2017-07-18,36.265,36.464,35.966,36.016,154928,0
2017-07-19,36.016,36.564,35.916,36.415,211526,0
2017-07-20,36.365,36.713,36.165,36.613,130562,0
2017-07-21,36.963,36.963,35.966,36.415,404932,0
2017-07-24,36.315,36.365,35.767,36.016,159962,0
2017-07-25,36.215,36.713,36.165,36.315,183621,0
2017-07-26,36.315,36.315,35.767,36.265,123163,0
2017-07-27,36.415,37.211,36.265,36.564,200486,0
2017-07-28,35.717,35.717,33.575,33.625,478082,0
2017-07-31,33.525,33.675,32.489,33.177,496323,0
2017-08-01,33.575,34.073,33.376,33.376,215898,0
2017-08-02,33.376,33.425,32.629,32.927,189888,0
2017-08-03,32.927,33.227,32.579,32.777,179223,0
2017-08-04,33.127,33.326,32.777,33.077,186217,0
2017-08-07,33.027,33.376,32.877,33.227,175135,0
2017-08-08,33.227,34.173,33.227,33.824,260486,0
2017-08-09,33.575,33.824,33.276,33.475,158522,0
2017-08-10,33.246,33.296,32.497,32.497,133461,0
2017-08-11,32.247,32.747,31.848,32.497,154332,0
2017-08-14,32.896,33.346,32.896,32.996,144639,0
2017-08-15,33.046,33.186,32.547,32.547,135194,0
2017-08-16,32.647,32.846,32.547,32.747,112716,0
2017-08-17,32.497,33.096,32.397,32.747,187003,0
2017-08-18,32.547,32.921,32.447,32.846,301583,0
2017-08-21,32.896,32.896,32.597,32.747,236658,0
2017-08-22,32.747,33.171,32.747,33.096,169247,0
2017-08-23,32.846,32.971,32.747,32.896,123618,0
2017-08-24,32.946,33.146,32.846,32.896,94878,0
2017-08-25,33.046,33.346,32.896,32.946,136192,0
2017-08-28,32.996,33.495,32.996,33.196,127422,0
2017-08-29,33.046,33.395,33.046,33.296,116796,0
2017-08-30,33.346,33.67,33.146,33.645,111292,0
2017-08-31,33.795,34.244,33.745,33.995,100740,0
2017-09-01,34.144,34.294,33.945,34.294,90184,0
2017-09-05,34.144,34.344,33.645,33.945,170394,0
2017-09-06,34.044,34.394,33.795,34.044,152154,0
2017-09-07,34.094,34.094,33.246,33.346,225414,0
2017-09-08,33.395,34.094,33.296,33.945,168082,0
2017-09-11,34.194,34.244,33.945,33.995,101159,0
2017-09-12,34.094,34.444,33.995,33.995,126885,0
2017-09-13,33.995,34.319,33.995,34.194,182866,0
2017-09-14,34.144,34.244,33.795,33.945,124446,0
2017-09-15,33.995,34.594,33.795,34.544,292001,0
2017-09-18,34.594,34.943,34.394,34.594,245977,0
2017-09-19,34.594,34.693,34.194,34.244,136241,0
2017-09-20,34.144,34.545,34.094,34.294,135672,0
2017-09-21,34.244,34.544,34.094,34.344,208641,0
2017-09-22,34.244,34.868,34.219,34.693,151978,0
2017-09-25,34.693,34.918,34.594,34.793,151070,0
2017-09-26,34.893,36.041,34.793,35.742,148715,0
2017-09-27,35.891,36.64,35.692,36.49,209789,0
2017-09-28,36.391,36.441,35.592,35.692,203079,0
2017-09-29,35.592,35.841,35.442,35.642,203371,0
2017-10-02,35.792,36.74,35.792,36.74,132432,0
2017-10-03,36.74,36.79,36.441,36.79,123957,0
2017-10-04,36.84,36.94,36.465,36.69,121786,0
2017-10-05,36.79,37.04,36.59,36.74,136951,0
2017-10-06,36.64,37.04,36.64,36.94,90420,0
2017-10-09,36.94,37.289,36.89,37.189,162521,0
2017-10-10,37.439,37.439,37.139,37.239,146168,0
2017-10-11,37.239,37.639,37.239,37.339,121213,0
2017-10-12,37.339,37.688,37.239,37.339,113615,0
2017-10-13,37.639,37.688,37.389,37.489,129198,0
2017-10-16,37.589,37.738,36.59,36.74,147152,0
2017-10-17,36.79,36.89,36.041,36.241,134845,0
2017-10-18,36.241,36.441,35.996,36.241,138060,0
2017-10-19,36.141,36.141,35.442,35.642,161735,0
2017-10-20,35.991,36.59,35.642,36.291,186329,0
2017-10-23,36.291,36.707,36.091,36.191,119443,0
2017-10-24,36.241,36.54,35.891,36.391,78220,0
2017-10-25,36.241,36.665,35.792,36.64,135610,0
2017-10-26,36.69,37.589,36.69,37.439,148455,0
2017-10-27,38.337,42.506,37.838,42.381,361571,0
2017-10-30,42.58,43.978,42.231,42.58,345333,0
2017-10-31,42.83,44.602,42.531,44.228,371514,0
2017-11-01,44.328,44.427,42.031,42.381,287488,0
2017-11-02,42.431,42.63,41.607,41.882,264255,0
2017-11-03,41.882,42.381,41.781,42.181,157609,0
2017-11-06,42.281,42.68,41.942,42.431,193232,0
2017-11-07,42.481,42.83,42.481,42.481,179755,0
2017-11-08,42.231,42.93,41.832,42.88,160418,0
2017-11-09,42.55,42.6,41.55,41.95,131900,0
2017-11-10,40.4,41.5,40.25,41.15,438264,0
