Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.958,19.072,18.833,19.043,322146,0
2005-02-28,18.919,19.155,18.853,19.043,166810,0
2005-03-01,19.072,19.201,18.798,18.994,315501,0
2005-03-02,19.043,19.201,18.929,19.024,137943,0
2005-03-03,19.052,19.11,18.761,18.88,162220,0
2005-03-04,18.919,19.229,18.714,19.155,174783,0
2005-03-07,19.082,19.402,19.082,19.373,196282,0
2005-03-08,19.335,19.496,19.317,19.373,219233,0
2005-03-09,19.278,19.297,18.949,19.004,157868,0
2005-03-10,18.994,19.072,18.751,18.909,192538,0
2005-03-11,18.87,18.88,18.588,18.805,129604,0
2005-03-14,18.723,18.87,18.655,18.861,118013,0
2005-03-15,18.861,19.024,18.542,18.561,151952,0
2005-03-16,18.578,18.675,18.504,18.665,88781,0
2005-03-17,18.665,18.714,18.403,18.588,425903,0
2005-03-18,18.665,18.695,18.211,18.393,241819,0
2005-03-21,18.335,18.588,18.335,18.478,90593,0
2005-03-22,18.561,18.815,18.487,18.495,147844,0
2005-03-23,18.504,18.665,18.355,18.42,90228,0
2005-03-24,18.459,18.57,18.25,18.25,92281,0
2005-03-28,18.25,18.513,18.25,18.373,82498,0
2005-03-29,18.403,18.542,18.211,18.231,150502,0
2005-03-30,18.211,18.403,18.211,18.335,109314,0
2005-03-31,18.278,18.287,17.59,17.723,169468,0
2005-04-01,17.845,18.005,17.45,17.498,167776,0
2005-04-04,17.534,17.572,17.1,17.308,388215,0
2005-04-05,17.346,17.599,17.346,17.59,151468,0
2005-04-06,17.646,17.893,17.488,17.488,140115,0
2005-04-07,17.572,17.637,17.431,17.498,100014,0
2005-04-08,17.534,17.553,17.053,17.14,182393,0
2005-04-11,17.194,17.213,16.959,17.167,118856,0
2005-04-12,17.053,17.382,17.006,17.326,138546,0
2005-04-13,17.346,17.382,17.035,17.158,118373,0
2005-04-14,17.12,17.251,16.863,16.968,124170,0
2005-04-15,16.976,17.167,16.599,16.619,133350,0
2005-04-18,16.599,16.818,16.514,16.781,140598,0
2005-04-19,16.827,16.853,16.514,16.762,124653,0
2005-04-20,16.762,16.762,15.837,16.044,277816,0
2005-04-21,16.158,16.319,16.018,16.222,236625,0
2005-04-22,16.185,16.309,16.081,16.28,230465,0
2005-04-25,16.356,16.523,16.329,16.375,83949,0
2005-04-26,16.329,16.562,16.28,16.356,118616,0
2005-04-27,16.309,16.469,16.101,16.375,97237,0
2005-04-28,16.348,16.414,15.979,16.008,132505,0
2005-04-29,16.037,16.148,15.695,15.883,107743,0
2005-05-02,15.942,16.091,15.666,15.724,121273,0
2005-05-03,15.734,15.734,15.261,15.357,411167,0
2005-05-04,15.337,15.837,15.196,15.666,432787,0
2005-05-05,15.686,15.686,15.215,15.357,452717,0
2005-05-06,15.441,15.772,15.357,15.676,282645,0
2005-05-09,15.676,15.704,15.544,15.686,139753,0
2005-05-10,15.695,15.695,15.357,15.536,1725960,0
2005-05-11,15.441,15.602,15.215,15.49,367804,0
2005-05-12,15.554,15.582,15.394,15.413,354277,0
2005-05-13,15.422,15.527,15.233,15.27,297626,0
2005-05-16,15.27,15.517,15.27,15.357,115957,0
2005-05-17,15.376,15.676,15.196,15.507,309704,0
2005-05-18,15.582,16.121,15.582,15.913,193020,0
2005-05-19,16.037,16.299,15.999,16.28,384108,0
2005-05-20,16.241,16.479,16.018,16.441,918603,0
2005-05-23,16.479,16.543,16.366,16.375,356811,0
2005-05-24,16.309,16.45,16.29,16.395,145188,0
2005-05-25,16.375,16.375,16.13,16.158,479775,0
2005-05-26,16.121,16.552,16.121,16.45,298951,0
2005-05-27,16.45,16.514,16.29,16.431,270448,0
2005-05-31,16.45,16.638,16.45,16.497,381212,0
2005-06-01,16.497,16.599,16.487,16.562,247134,0
2005-06-02,16.552,17.035,16.514,16.949,339659,0
2005-06-03,16.949,16.968,16.385,16.487,202199,0
2005-06-06,16.552,16.676,16.487,16.552,299199,0
2005-06-07,16.619,16.696,16.479,16.497,331809,0
2005-06-08,16.552,16.667,16.552,16.609,295451,0
2005-06-09,16.552,16.725,16.505,16.629,198939,0
2005-06-10,16.638,16.892,16.638,16.809,127314,0
2005-06-13,16.827,17.11,16.818,17.11,199062,0
2005-06-14,17.158,17.789,17.158,17.693,300280,0
2005-06-15,17.771,17.902,17.628,17.684,248101,0
2005-06-16,17.713,17.995,17.713,17.995,193987,0
2005-06-17,18.268,18.383,18.111,18.268,326372,0
2005-06-20,18.25,18.383,18.184,18.268,210656,0
2005-06-21,18.278,18.833,18.278,18.608,381936,0
2005-06-22,18.626,18.685,18.211,18.297,172125,0
2005-06-23,18.307,18.373,17.845,18.014,160166,0
2005-06-24,18.023,18.023,17.516,17.713,376498,0
2005-06-27,17.713,17.845,17.525,17.799,315380,0
2005-06-28,17.845,18.393,17.845,18.258,337244,0
2005-06-29,18.317,18.626,18.24,18.25,482554,0
2005-06-30,18.25,18.552,18.25,18.383,494994,0
2005-07-01,18.393,18.751,18.393,18.588,287476,0
2005-07-05,18.561,19.41,18.552,19.402,462019,0
2005-07-06,19.382,19.531,19.354,19.466,274311,0
2005-07-07,19.307,19.751,19.239,19.721,199182,0
2005-07-08,19.787,20.7,19.769,20.673,340381,0
2005-07-11,20.7,20.948,20.69,20.92,267307,0
2005-07-12,20.92,21.268,20.881,21.124,280473,0
2005-07-13,21.105,21.296,20.91,21.181,249912,0
2005-07-14,21.296,21.501,21.003,21.286,219351,0
2005-07-15,21.258,21.286,20.842,20.957,178045,0
2005-07-18,20.957,21.069,20.91,20.967,211141,0
2005-07-19,21.003,21.362,20.891,21.362,118976,0
2005-07-20,21.248,21.38,21.003,21.38,203651,0
2005-07-21,21.409,21.447,20.852,21.134,200873,0
2005-07-22,21.154,21.39,21.051,21.362,142411,0
2005-07-25,21.362,21.521,20.967,21.003,196401,0
2005-07-26,20.993,21.154,20.93,21.105,443539,0
2005-07-27,21.154,21.39,20.984,21.306,175506,0
2005-07-28,21.352,21.796,21.352,21.777,263200,0
2005-07-29,21.74,21.787,21.38,21.4,211258,0
2005-08-01,21.447,21.796,21.4,21.663,204737,0
2005-08-02,21.691,21.73,20.408,20.437,411409,0
2005-08-03,20.494,21.124,19.898,19.975,745875,0
2005-08-04,20.031,20.031,19.476,19.579,754693,0
2005-08-05,19.541,19.541,19.052,19.41,337726,0
2005-08-08,19.41,19.645,19.41,19.512,309824,0
2005-08-09,19.541,19.665,19.326,19.531,219233,0
2005-08-10,19.616,19.891,19.56,19.787,304391,0
2005-08-11,19.751,19.956,19.486,19.721,276847,0
2005-08-12,19.665,19.975,19.459,19.721,186618,0
2005-08-15,19.703,20.117,19.541,19.994,173816,0
2005-08-16,19.956,19.956,19.449,19.721,201596,0
2005-08-17,19.741,20.58,19.56,20.324,604428,0
2005-08-18,20.408,20.475,20.287,20.287,333862,0
2005-08-19,20.362,20.494,20.343,20.465,243752,0
2005-08-22,20.59,20.664,20.156,20.314,243752,0
2005-08-23,20.314,20.494,20.031,20.295,221890,0
2005-08-24,20.362,20.513,20.06,20.249,290982,0
2005-08-25,20.362,20.494,19.882,20.221,166084,0
2005-08-26,20.277,20.277,19.665,20.004,180338,0
2005-08-29,19.806,20.571,19.76,20.484,249431,0
2005-08-30,20.484,20.73,20.333,20.73,233122,0
2005-08-31,20.73,21.296,20.73,21.23,347876,0
2005-09-01,21.239,21.531,21.239,21.332,244839,0
2005-09-02,21.38,21.521,21.342,21.511,202078,0
2005-09-06,21.501,21.586,21.362,21.475,267547,0
2005-09-07,21.465,21.72,21.362,21.683,344854,0
2005-09-08,21.605,21.796,21.568,21.796,215368,0
2005-09-09,21.834,21.983,21.796,21.983,185169,0
2005-09-12,21.815,22.17,21.787,21.955,184445,0
2005-09-13,21.825,21.825,20.957,21.181,373842,0
2005-09-14,21.277,21.492,21.191,21.258,241094,0
2005-09-15,21.277,21.465,21.277,21.419,92644,0
2005-09-16,21.568,21.861,21.447,21.787,325286,0
2005-09-19,21.72,21.72,21.172,21.447,222130,0
2005-09-20,21.501,21.614,21.041,21.277,372875,0
2005-09-21,21.277,21.277,20.202,20.388,449941,0
2005-09-22,20.287,20.398,20.146,20.259,394981,0
2005-09-23,20.051,20.562,19.843,20.352,301851,0
2005-09-26,20.202,20.571,20.202,20.408,179130,0
2005-09-27,20.475,20.69,20.324,20.682,225996,0
2005-09-28,20.682,20.682,20.381,20.532,214522,0
2005-09-29,20.446,20.446,19.825,19.985,423730,0
2005-09-30,19.994,20.562,19.76,20.362,272260,0
2005-10-03,20.362,20.494,20.117,20.287,220196,0
2005-10-04,20.287,20.287,19.751,20.004,372756,0
2005-10-05,19.994,20.156,19.825,19.882,382900,0
2005-10-06,19.891,20.004,19.56,19.787,427472,0
2005-10-07,19.843,19.898,19.382,19.459,311030,0
2005-10-10,19.541,19.683,19.172,19.239,157868,0
2005-10-11,19.373,19.541,19.043,19.052,175992,0
2005-10-12,19.052,19.11,18.646,18.967,253415,0
2005-10-13,18.976,19.11,18.733,19.004,165116,0
2005-10-14,19.128,19.128,18.532,19.043,208602,0
2005-10-17,18.958,19.119,18.665,19.101,114869,0
2005-10-18,19.024,19.101,18.779,19.004,167172,0
2005-10-19,18.833,19.569,18.723,19.569,202078,0
2005-10-20,19.42,19.56,18.815,19.034,277574,0
2005-10-21,19.101,19.364,19.004,19.043,137582,0
2005-10-24,19.082,19.589,18.939,19.589,136492,0
2005-10-25,18.626,18.636,17.478,17.976,1526296,0
2005-10-26,17.957,18.184,17.902,18.023,366960,0
2005-10-27,17.976,18.052,17.581,17.609,244599,0
2005-10-28,17.713,18.091,17.713,17.911,249311,0
2005-10-31,18.091,18.335,17.976,18.211,299917,0
2005-11-01,18.13,18.184,17.911,18.091,170554,0
2005-11-02,18.091,18.77,18.091,18.761,236991,0
2005-11-03,18.805,19.449,18.523,19.392,535820,0
2005-11-04,20.287,21.438,20.137,21.306,1254156,0
2005-11-07,21.352,21.521,20.833,20.861,407423,0
2005-11-08,20.775,20.775,20.249,20.532,298951,0
2005-11-09,20.618,20.967,20.277,20.664,280594,0
2005-11-10,20.673,20.91,20.408,20.739,335189,0
2005-11-11,20.739,20.881,20.58,20.747,176595,0
2005-11-14,20.767,20.784,20.24,20.484,389907,0
2005-11-15,20.494,21.06,20.277,20.484,298105,0
2005-11-16,20.532,20.552,20.117,20.362,215368,0
2005-11-17,20.437,20.757,20.333,20.739,251725,0
2005-11-18,21.051,21.087,20.784,20.967,286993,0
2005-11-21,20.91,21.013,20.784,20.901,391238,0
2005-11-22,20.823,21.003,20.775,20.852,552007,0
2005-11-23,20.73,20.775,20.562,20.618,380365,0
2005-11-25,20.664,20.833,20.618,20.757,152676,0
2005-11-28,20.7,20.767,20.156,20.295,408750,0
2005-11-29,20.446,20.655,20.166,20.295,267912,0
2005-11-30,20.324,20.494,20.099,20.166,307169,0
2005-12-01,20.287,20.571,20.287,20.494,423244,0
2005-12-02,20.446,20.513,20.156,20.381,276365,0
2005-12-05,20.295,20.381,19.975,20.146,219110,0
2005-12-06,20.146,20.408,19.994,20.156,176351,0
2005-12-07,20.137,20.388,20.117,20.295,231067,0
2005-12-08,20.305,20.371,20.127,20.174,168862,0
2005-12-09,20.156,20.295,20.041,20.287,169468,0
2005-12-12,20.362,20.362,20.022,20.287,180820,0
2005-12-13,20.268,20.362,20.156,20.212,142895,0
2005-12-14,20.259,20.428,20.117,20.295,192538,0
2005-12-15,20.287,20.333,19.918,20.031,252208,0
2005-12-16,20.041,20.117,19.956,19.956,338692,0
2005-12-19,20.031,20.031,19.41,19.636,193625,0
2005-12-20,19.636,19.956,19.616,19.872,143256,0
2005-12-21,19.994,20.089,19.636,19.882,123324,0
2005-12-22,19.956,20.031,19.675,20.022,125257,0
2005-12-23,20.099,20.099,19.872,19.936,86364,0
2005-12-27,19.936,19.936,19.665,19.683,141926,0
2005-12-28,19.731,19.843,19.665,19.751,100374,0
2005-12-29,19.751,19.872,19.665,19.769,102309,0
2005-12-30,19.769,19.769,19.616,19.713,128520,0
2006-01-03,19.787,19.956,19.476,19.882,184687,0
2006-01-04,19.926,20.212,19.882,20.137,416844,0
2006-01-05,20.137,20.212,20.022,20.099,161012,0
2006-01-06,20.156,20.23,19.853,20.051,119459,0
2006-01-09,20.117,20.324,19.966,20.041,174421,0
2006-01-10,20.041,20.314,19.966,20.314,171400,0
2006-01-11,20.314,20.314,19.956,20.031,146879,0
2006-01-12,20.069,20.108,19.918,19.956,160649,0
2006-01-13,19.882,19.994,19.843,19.882,140479,0
2006-01-17,19.703,19.834,19.354,19.825,313571,0
2006-01-18,19.665,19.985,19.616,19.966,234815,0
2006-01-19,19.882,20.022,19.703,19.966,229739,0
2006-01-20,20.06,20.06,19.636,19.76,226720,0
2006-01-23,19.816,19.918,19.521,19.751,173576,0
2006-01-24,19.787,19.872,19.636,19.769,217661,0
2006-01-25,19.834,19.834,19.429,19.476,266703,0
2006-01-26,19.579,19.946,19.503,19.853,214402,0
2006-01-27,19.863,20.051,19.806,19.956,129968,0
2006-01-30,19.956,20.146,19.769,19.787,325043,0
2006-01-31,19.787,19.787,19.278,19.541,367077,0
2006-02-01,19.541,19.891,19.541,19.741,249792,0
2006-02-02,19.675,19.675,18.939,19.155,437015,0
2006-02-03,19.155,19.307,18.14,19.278,768705,0
2006-02-06,19.201,19.541,19.155,19.42,387371,0
2006-02-07,19.476,19.476,19.052,19.119,486174,0
2006-02-08,19.072,19.344,18.929,19.297,437378,0
2006-02-09,19.268,19.268,18.929,18.994,314537,0
2006-02-10,19.043,19.721,18.976,19.476,2199209,0
2006-02-13,19.476,19.486,19.119,19.278,1771618,0
2006-02-14,19.288,19.297,18.909,19.043,543671,0
2006-02-15,19.082,19.402,19.004,19.258,396915,0
2006-02-16,19.249,19.317,18.815,19.034,362248,0
2006-02-17,19.082,19.258,18.761,19.164,262718,0
2006-02-21,19.164,19.344,18.976,19.024,328305,0
2006-02-22,19.091,19.201,18.958,19.091,309824,0
2006-02-23,19.128,19.459,19.091,19.41,243993,0
2006-02-24,19.459,19.994,19.344,19.956,301851,0
2006-02-27,19.956,20.166,19.956,20.089,234938,0
2006-02-28,20.079,20.079,19.41,19.476,310669,0
2006-03-01,19.476,19.882,19.258,19.863,516497,0
2006-03-02,19.882,19.956,19.531,19.721,329755,0
2006-03-03,19.683,19.713,19.512,19.541,215003,0
2006-03-06,18.751,19.597,18.751,19.486,188915,0
2006-03-07,19.486,19.486,19.119,19.135,218872,0
2006-03-08,19.135,19.278,19.043,19.201,189760,0
2006-03-09,19.268,19.541,19.219,19.541,244236,0
2006-03-10,19.551,20.174,19.541,20.174,290375,0
2006-03-13,20.174,20.287,19.882,19.891,196401,0
2006-03-14,19.816,20.108,19.721,19.863,126829,0
2006-03-15,19.926,20.494,19.843,20.388,170431,0
2006-03-16,20.398,20.655,20.182,20.388,259577,0
2006-03-17,20.599,21.134,20.494,20.901,669171,0
2006-03-20,20.901,20.901,20.494,20.7,170431,0
2006-03-21,20.636,20.767,20.108,20.137,159443,0
2006-03-22,20.137,20.408,20.022,20.381,94337,0
2006-03-23,20.314,20.362,20.156,20.23,72111,0
2006-03-24,20.295,20.682,20.259,20.682,191811,0
2006-03-27,20.7,20.757,20.532,20.636,138908,0
2006-03-28,20.58,20.636,19.872,20.221,425659,0
2006-03-29,20.305,20.655,20.089,20.608,136976,0
2006-03-30,20.398,20.599,20.314,20.437,88056,0
2006-03-31,20.388,20.571,20.295,20.571,83223,0
2006-04-03,20.571,20.7,20.156,20.24,224062,0
2006-04-04,20.212,20.618,20.06,20.437,162945,0
2006-04-05,20.475,20.673,20.371,20.484,100495,0
2006-04-06,20.484,20.608,20.014,20.221,129729,0
2006-04-07,20.295,20.7,20.117,20.636,195797,0
2006-04-10,20.775,21.438,20.73,21.438,802405,0
2006-04-11,21.521,21.825,21.484,21.55,375535,0
2006-04-12,21.465,21.484,21.06,21.239,273828,0
2006-04-13,21.239,21.559,21.031,21.531,192295,0
2006-04-17,21.521,21.605,21.38,21.576,122360,0
2006-04-18,21.605,22.265,21.492,22.189,201715,0
2006-04-19,22.265,22.519,22.136,22.352,264528,0
2006-04-20,22.352,22.352,21.935,22.179,149778,0
2006-04-21,22.324,22.324,21.945,21.993,109314,0
2006-04-24,21.993,22.069,21.576,21.576,128761,0
2006-04-25,21.54,21.73,21.521,21.663,174174,0
2006-04-26,21.691,21.955,21.521,21.758,438950,0
2006-04-27,21.768,22.199,21.768,22.199,473375,0
2006-04-28,22.199,22.464,22.078,22.078,202806,0
2006-05-01,22.17,22.878,22.117,22.408,538238,0
2006-05-02,22.482,23.236,22.285,23.236,200873,0
2006-05-03,23.284,23.323,22.426,23.226,546692,0
2006-05-04,23.275,23.406,22.849,23.068,486420,0
2006-05-05,23.218,23.275,23.011,23.094,191450,0
2006-05-08,23.104,23.169,22.936,23.011,110160,0
2006-05-09,23.078,23.284,22.897,23.246,244719,0
2006-05-10,23.246,23.575,23.178,23.435,787909,0
2006-05-11,23.473,23.633,22.917,23.068,309221,0
2006-05-12,23.068,23.068,22.747,22.84,226117,0
2006-05-15,22.84,22.868,22.455,22.625,245806,0
2006-05-16,22.692,22.84,22.473,22.654,318762,0
2006-05-17,22.558,23.011,22.482,22.946,413464,0
2006-05-18,23.051,23.416,23.041,23.161,402953,0
2006-05-19,23.161,23.426,22.936,23.313,336882,0
2006-05-22,23.313,23.387,22.72,22.966,277330,0
2006-05-23,22.936,23.178,22.596,22.615,182875,0
2006-05-24,22.539,22.774,22.069,22.596,324440,0
2006-05-25,22.673,22.747,22.314,22.587,427111,0
2006-05-26,22.702,22.878,22.587,22.811,82738,0
2006-05-30,22.821,22.859,22.146,22.199,183358,0
2006-05-31,22.265,22.482,22.002,22.473,236263,0
2006-06-01,22.558,23.021,22.51,22.831,311275,0
2006-06-02,22.936,23.152,22.673,23.143,236625,0
2006-06-05,23.078,23.114,22.155,22.247,270688,0
2006-06-06,22.247,22.333,21.935,22.136,234088,0
2006-06-07,22.179,22.529,21.925,22.059,225996,0
2006-06-08,22.059,22.304,21.673,22.208,280594,0
2006-06-09,22.295,22.304,21.663,21.691,225396,0
2006-06-12,21.73,21.73,21.078,21.105,259938,0
2006-06-13,21.105,21.38,20.993,21.105,521205,0
2006-06-14,21.031,21.191,20.446,20.571,384592,0
2006-06-15,20.655,21.163,20.655,20.861,354154,0
2006-06-16,20.739,20.957,20.408,20.833,661564,0
2006-06-19,20.91,20.975,20.305,20.408,402468,0
2006-06-20,20.408,20.673,20.24,20.381,140840,0
2006-06-21,20.465,21.172,20.418,21.114,205825,0
2006-06-22,21.105,21.105,20.747,20.93,121755,0
2006-06-23,20.93,21.023,20.673,20.775,174299,0
2006-06-26,20.91,21.248,20.852,21.248,130573,0
2006-06-27,21.22,21.447,20.69,20.794,145915,0
2006-06-28,20.891,20.975,20.599,20.939,115717,0
2006-06-29,21.041,21.644,20.939,21.644,170431,0
2006-06-30,21.701,21.852,21.409,21.605,115233,0
2006-07-03,21.644,21.805,21.605,21.805,44693,0
2006-07-05,21.805,21.805,21.501,21.521,147122,0
2006-07-06,21.634,21.815,21.438,21.54,125018,0
2006-07-07,21.511,21.586,20.814,20.92,763510,0
2006-07-10,20.993,21.172,20.91,21.051,182875,0
2006-07-11,21.051,21.105,20.287,20.542,497409,0
2006-07-12,20.542,20.618,20.23,20.23,258607,0
2006-07-13,20.23,20.23,19.626,19.703,253415,0
2006-07-14,19.703,19.806,19.201,19.307,427472,0
2006-07-17,19.335,19.382,18.646,18.798,672915,0
2006-07-18,18.89,18.939,18.25,18.675,674852,0
2006-07-19,18.733,19.751,18.723,19.645,235781,0
2006-07-20,19.731,19.825,18.949,18.967,175748,0
2006-07-21,18.967,19.249,18.87,19.145,253538,0
2006-07-24,19.21,19.579,19.192,19.249,319729,0
2006-07-25,19.201,19.607,19.201,19.486,221162,0
2006-07-26,19.402,19.541,19.004,19.164,154366,0
2006-07-27,19.268,19.476,18.798,18.87,178045,0
2006-07-28,18.976,19.354,18.976,19.11,224546,0
2006-07-31,19.11,19.288,18.695,18.733,384231,0
2006-08-01,18.675,18.815,18.578,18.655,272620,0
2006-08-02,18.665,19.082,18.665,18.861,191328,0
2006-08-03,18.861,20.287,18.723,20.031,579181,0
2006-08-04,20.079,20.343,19.76,19.898,290619,0
2006-08-07,19.787,19.956,19.616,19.796,323232,0
2006-08-08,19.898,19.898,18.994,19.091,511300,0
2006-08-09,19.128,19.201,18.89,18.89,468057,0
2006-08-10,18.798,19.155,18.695,18.967,298951,0
2006-08-11,18.909,19.034,18.665,18.853,186861,0
2006-08-14,18.939,19.091,18.853,18.939,182756,0
2006-08-15,18.939,19.043,18.861,18.939,1692137,0
2006-08-16,19.043,19.229,18.994,19.128,444987,0
2006-08-17,19.135,19.429,19.082,19.364,179611,0
2006-08-18,19.439,19.449,19.034,19.219,97719,0
2006-08-21,19.135,19.307,19.034,19.268,136010,0
2006-08-22,19.249,19.364,19.201,19.297,116681,0
2006-08-23,19.382,19.503,19.128,19.201,173211,0
2006-08-24,19.288,19.364,19.052,19.21,181064,0
2006-08-25,19.219,19.278,19.043,19.201,135527,0
2006-08-28,19.258,19.402,19.229,19.382,74405,0
2006-08-29,19.466,19.636,19.172,19.597,150863,0
2006-08-30,19.645,19.806,19.56,19.56,227809,0
2006-08-31,19.655,19.769,19.569,19.589,125497,0
2006-09-01,19.589,19.796,19.496,19.589,117527,0
2006-09-05,19.675,19.675,19.439,19.503,175748,0
2006-09-06,19.42,19.496,19.326,19.42,132388,0
2006-09-07,19.344,19.503,19.219,19.297,186255,0
2006-09-08,19.326,19.56,19.326,19.476,125742,0
2006-09-11,19.392,19.503,19.128,19.382,110160,0
2006-09-12,19.459,20.051,19.354,19.956,185414,0
2006-09-13,19.956,20.156,19.853,19.863,178163,0
2006-09-14,19.863,19.985,19.863,19.985,125860,0
2006-09-15,20.137,20.146,19.918,20.06,336277,0
2006-09-18,19.966,20.137,19.853,19.918,224184,0
2006-09-19,19.882,19.926,19.268,19.589,231432,0
2006-09-20,19.655,19.891,19.541,19.741,148809,0
2006-09-21,19.816,19.834,19.626,19.703,274433,0
2006-09-22,19.645,19.946,19.541,19.853,360312,0
2006-09-25,19.882,20.06,19.713,20.004,159200,0
2006-09-26,20.051,20.212,19.975,20.089,251848,0
2006-09-27,20.099,20.182,19.882,20.069,155935,0
2006-09-28,20.108,20.295,19.994,20.089,96630,0
2006-09-29,20.099,20.249,19.731,19.76,125742,0
2006-10-02,19.76,19.806,19.503,19.521,162463,0
2006-10-03,19.521,19.816,19.392,19.626,204496,0
2006-10-04,19.569,20.137,19.569,20.06,181545,0
2006-10-05,19.966,20.268,19.956,20.221,188310,0
2006-10-06,20.24,20.314,20.156,20.212,252448,0
2006-10-09,20.117,20.287,20.031,20.221,109556,0
2006-10-10,20.259,20.437,20.156,20.408,109556,0
2006-10-11,20.314,20.408,20.249,20.287,129368,0
2006-10-12,20.362,20.646,20.333,20.618,184322,0
2006-10-13,20.69,20.767,20.599,20.7,136976,0
2006-10-16,20.739,20.984,20.739,20.861,128399,0
2006-10-17,20.767,20.794,20.522,20.767,204617,0
2006-10-18,20.833,20.861,20.494,20.552,429165,0
2006-10-19,20.465,20.91,20.465,20.682,266338,0
2006-10-20,20.747,20.767,20.484,20.7,267307,0
2006-10-23,20.608,20.775,20.428,20.608,146759,0
2006-10-24,20.608,20.682,20.295,20.428,336882,0
2006-10-25,20.381,20.636,20.381,20.494,482554,0
2006-10-26,20.618,20.784,20.552,20.69,210897,0
2006-10-27,20.655,20.747,20.428,20.437,77062,0
2006-10-30,20.371,20.664,20.324,20.428,148206,0
2006-10-31,20.388,20.636,20.314,20.362,291949,0
2006-11-01,20.428,20.682,20.089,20.156,190846,0
2006-11-02,20.031,20.156,19.863,19.872,357657,0
2006-11-03,19.956,20.117,18.211,18.211,1626304,0
2006-11-06,18.307,18.542,17.771,18.268,2100767,0
2006-11-07,18.345,18.355,18.184,18.25,611073,0
2006-11-08,18.211,18.646,18.211,18.588,368167,0
2006-11-09,18.616,18.626,18.166,18.24,788027,0
2006-11-10,18.24,18.843,18.24,18.833,785616,0
2006-11-13,18.825,19.164,18.779,19.164,626534,0
2006-11-14,19.249,19.703,19.145,19.683,683064,0
2006-11-15,19.616,19.751,19.429,19.56,938533,0
2006-11-16,19.665,19.769,19.607,19.731,326734,0
2006-11-17,19.778,19.787,19.541,19.683,293398,0
2006-11-20,19.713,19.769,19.645,19.769,160768,0
2006-11-21,19.76,19.936,19.683,19.936,286875,0
2006-11-22,19.908,19.926,19.76,19.816,151952,0
2006-11-24,19.731,19.816,19.683,19.751,50004,0
2006-11-27,19.751,19.778,19.429,19.496,515651,0
2006-11-28,19.512,19.683,19.335,19.683,190001,0
2006-11-29,19.769,19.769,19.439,19.683,162220,0
2006-11-30,19.655,19.918,19.496,19.741,194109,0
2006-12-01,19.693,19.787,19.382,19.751,492819,0
2006-12-04,19.751,20.069,19.741,19.956,227809,0
2006-12-05,20.004,20.146,19.882,19.956,159803,0
2006-12-06,19.872,20.004,19.787,19.863,120424,0
2006-12-07,19.806,19.898,19.683,19.825,199783,0
2006-12-08,19.825,19.966,19.751,19.843,191933,0
2006-12-11,19.834,19.936,19.806,19.882,118976,0
2006-12-12,19.872,20.031,19.825,19.918,686446,0
2006-12-13,20.051,20.221,19.872,19.882,144222,0
2006-12-14,19.882,20.127,19.834,19.882,129729,0
2006-12-15,19.891,19.975,19.751,19.816,479653,0
2006-12-18,19.825,20.004,19.806,19.908,152316,0
2006-12-19,19.751,20.051,19.751,20.022,174299,0
2006-12-20,19.985,21.419,19.946,20.984,810015,0
2006-12-21,20.993,21.22,20.948,21.041,463950,0
2006-12-22,21.069,21.105,20.861,20.967,166084,0
2006-12-26,20.984,21.315,20.984,21.258,183720,0
2006-12-27,21.342,21.73,21.248,21.586,224546,0
2006-12-28,21.521,21.654,21.323,21.362,151347,0
2006-12-29,21.315,21.315,21.087,21.105,247256,0
2007-01-03,21.191,21.362,20.871,21.154,565173,0
2007-01-04,21.078,21.248,20.948,21.134,173454,0
2007-01-05,20.418,21.078,20.408,20.967,191450,0
2007-01-08,20.91,20.93,20.618,20.823,206066,0
2007-01-09,20.775,21.134,20.7,21.124,274311,0
2007-01-10,21.023,21.134,20.948,21.114,129121,0
2007-01-11,21.2,21.362,21.163,21.239,141563,0
2007-01-12,21.248,21.352,21.2,21.315,146153,0
2007-01-16,21.352,21.4,21.041,21.248,245806,0
2007-01-17,21.172,21.296,21.163,21.23,142289,0
2007-01-18,21.172,21.248,21.031,21.21,271776,0
2007-01-19,21.23,21.286,21.105,21.239,130573,0
2007-01-22,21.191,21.23,20.984,21.105,222010,0
2007-01-23,21.041,21.362,21.041,21.21,222856,0
2007-01-24,21.172,21.352,21.154,21.315,111970,0
2007-01-25,21.306,21.315,21.069,21.134,124776,0
2007-01-26,21.114,21.315,21.041,21.239,79479,0
2007-01-29,21.21,21.248,20.975,21.144,189637,0
2007-01-30,21.144,21.342,21.087,21.315,270929,0
2007-01-31,21.248,21.521,21.181,21.323,192901,0
2007-02-01,21.352,21.595,21.352,21.54,365508,0
2007-02-02,21.447,21.605,19.966,19.966,2145338,0
2007-02-05,19.966,20.022,18.761,19.043,1573883,0
2007-02-06,19.043,19.164,18.805,18.949,676902,0
2007-02-07,18.958,19.278,18.9,19.172,601407,0
2007-02-08,19.201,19.607,19.101,19.607,1015354,0
2007-02-09,19.636,19.645,19.219,19.476,549712,0
2007-02-12,19.569,19.569,19.135,19.278,356087,0
2007-02-13,19.364,19.503,19.258,19.354,563711,0
2007-02-14,19.41,19.597,19.354,19.486,362973,0
2007-02-15,19.439,19.551,19.21,19.496,356207,0
2007-02-16,19.496,19.655,19.382,19.597,523621,0
2007-02-20,19.626,19.872,19.496,19.843,306080,0
2007-02-21,19.76,19.806,19.683,19.751,263078,0
2007-02-22,19.787,19.787,19.56,19.636,378432,0
2007-02-23,19.636,19.882,19.392,19.459,505746,0
2007-02-26,19.476,19.56,19.192,19.459,623122,0
2007-02-27,19.459,19.616,19.249,19.307,555749,0
2007-02-28,19.364,19.531,19.249,19.42,433874,0
2007-03-01,19.249,19.41,19.11,19.354,277752,0
2007-03-02,19.429,19.521,19.082,19.11,269600,0
2007-03-05,18.939,19.21,18.939,18.967,305596,0
2007-03-06,19.135,21.105,19.135,19.354,490765,0
2007-03-07,19.354,19.512,19.258,19.268,246412,0
2007-03-08,19.392,19.459,19.249,19.297,307892,0
2007-03-09,19.429,19.843,19.429,19.721,372516,0
2007-03-12,19.721,19.806,19.466,19.636,285545,0
2007-03-13,19.486,19.636,19.42,19.541,526763,0
2007-03-14,19.541,19.898,19.541,19.825,390149,0
2007-03-15,19.843,20.146,19.843,20.004,350047,0
2007-03-16,20.004,20.295,19.898,20.079,2545273,0
2007-03-19,20.166,20.287,20.117,20.212,236144,0
2007-03-20,20.221,20.408,20.174,20.287,644773,0
2007-03-21,20.324,20.655,20.324,20.599,302215,0
2007-03-22,20.682,20.852,20.636,20.7,183961,0
2007-03-23,20.73,20.833,20.59,20.7,146879,0
2007-03-26,20.664,20.775,20.522,20.673,212833,0
2007-03-27,20.618,20.767,20.503,20.542,128883,0
2007-03-28,20.465,20.571,20.388,20.456,323957,0
2007-03-29,20.571,20.655,20.295,20.494,151226,0
2007-03-30,20.494,20.655,20.333,20.494,155935,0
2007-04-02,20.532,20.571,20.446,20.513,106173,0
2007-04-03,20.562,20.58,20.475,20.513,148571,0
2007-04-04,20.532,20.618,20.428,20.465,83223,0
2007-04-05,20.446,20.552,20.408,20.465,93733,0
2007-04-09,20.532,20.532,19.956,20.031,411889,0
2007-04-10,20.022,20.108,19.863,20.022,1128535,0
2007-04-11,20.041,20.051,19.41,19.665,466368,0
2007-04-12,19.645,19.769,19.512,19.683,1288698,0
2007-04-13,19.675,19.936,19.607,19.936,372634,0
2007-04-16,20.014,20.182,19.966,20.156,105932,0
2007-04-17,20.166,20.24,19.985,20.041,174174,0
2007-04-18,19.994,20.022,19.751,19.891,365385,0
2007-04-19,19.853,20.146,19.751,20.022,226845,0
2007-04-20,20.192,20.192,20.014,20.089,173211,0
2007-04-23,20.089,20.324,20.022,20.069,142532,0
2007-04-24,20.089,20.408,20.079,20.305,164635,0
2007-04-25,20.381,20.59,20.333,20.475,158836,0
2007-04-26,20.428,20.562,20.295,20.408,177680,0
2007-04-27,20.388,20.484,20.127,20.24,127189,0
2007-04-30,20.23,20.305,19.843,19.863,210897,0
2007-05-01,19.816,20.166,19.787,20.031,311879,0
2007-05-02,20.069,20.552,20.031,20.277,430737,0
2007-05-03,20.249,20.408,19.936,20.004,437498,0
2007-05-04,19.751,19.816,19.062,19.665,1323852,0
2007-05-07,19.616,19.751,19.466,19.486,831634,0
2007-05-08,19.41,19.42,18.87,18.949,973199,0
2007-05-09,19.024,19.072,18.798,18.833,674852,0
2007-05-10,18.833,18.909,18.626,18.685,526156,0
2007-05-11,18.751,18.751,18.459,18.542,383989,0
2007-05-14,18.616,18.616,18.25,18.307,373479,0
2007-05-15,18.25,18.278,17.893,17.985,489798,0
2007-05-16,18.023,18.24,17.929,18.13,680407,0
2007-05-17,18.091,18.268,18.005,18.15,835136,0
2007-05-18,18.15,18.325,18.005,18.24,274795,0
2007-05-21,18.211,18.325,18.023,18.221,204737,0
2007-05-22,18.211,18.287,18.13,18.211,329997,0
2007-05-23,18.278,18.383,18.14,18.166,228776,0
2007-05-24,18.184,18.24,17.864,17.938,293156,0
2007-05-25,17.976,18.15,17.902,17.995,341471,0
2007-05-29,18.062,18.231,18.033,18.14,295933,0
2007-05-30,18.071,18.345,18.023,18.307,362487,0
2007-05-31,19.082,19.882,19.004,19.326,1375946,0
2007-06-01,20.484,20.484,19.268,19.41,651537,0
2007-06-04,19.41,19.466,19.335,19.382,308860,0
2007-06-05,19.354,19.354,18.967,19.119,361763,0
2007-06-06,19.043,19.091,18.761,18.87,294967,0
2007-06-07,18.798,18.909,18.665,18.685,293761,0
2007-06-08,18.751,18.805,18.646,18.798,226720,0
2007-06-11,18.742,18.77,18.523,18.588,171158,0
2007-06-12,18.523,18.598,18.25,18.258,398363,0
2007-06-13,18.335,18.42,18.221,18.345,201115,0
2007-06-14,18.307,18.523,18.297,18.403,239042,0
2007-06-15,18.861,18.89,18.714,18.815,474096,0
2007-06-18,18.815,18.89,18.685,18.798,358502,0
2007-06-19,18.695,18.779,18.495,18.733,173454,0
2007-06-20,18.761,18.89,18.42,18.459,154849,0
2007-06-21,18.459,18.561,18.268,18.459,108834,0
2007-06-22,18.459,18.459,18.062,18.325,339176,0
2007-06-25,18.345,18.383,18.174,18.307,544880,0
2007-06-26,18.364,18.478,18.062,18.062,264650,0
2007-06-27,17.92,18.005,17.609,17.845,396915,0
2007-06-28,17.902,18.15,17.902,17.976,331688,0
2007-06-29,18.052,18.211,17.976,18.033,176595,0
2007-07-02,18.042,18.325,18.042,18.287,241217,0
2007-07-03,18.268,18.325,18.174,18.231,66795,0
2007-07-05,18.258,18.478,18.014,18.258,198819,0
2007-07-06,18.231,18.297,18.052,18.211,97719,0
2007-07-09,18.307,18.307,18.14,18.24,136732,0
2007-07-10,18.13,18.13,17.845,17.845,258852,0
2007-07-11,17.799,17.92,17.713,17.78,187585,0
2007-07-12,17.92,18.278,17.893,18.278,180945,0
2007-07-13,18.278,18.44,18.166,18.192,307287,0
2007-07-16,18.184,18.192,17.845,17.911,111970,0
2007-07-17,17.883,18.101,17.883,17.967,119824,0
2007-07-18,17.845,17.911,17.382,17.572,326979,0
2007-07-19,17.525,17.553,16.996,17.194,443056,0
2007-07-20,17.158,17.391,16.725,17.221,366595,0
2007-07-23,17.231,17.231,16.589,16.771,321900,0
2007-07-24,16.562,16.676,16.101,16.375,340504,0
2007-07-25,16.441,16.441,15.602,15.809,455375,0
2007-07-26,15.48,15.734,14.582,14.792,917152,0
2007-07-27,14.621,14.865,14.433,14.471,698524,0
2007-07-30,14.471,15.177,14.16,15.027,905074,0
2007-07-31,15.046,15.084,14.526,14.545,510457,0
2007-08-01,14.545,14.639,13.989,14.207,437741,0
2007-08-02,14.111,14.187,13.906,14.102,719662,0
2007-08-03,14.111,14.16,13.037,13.179,1075510,0
2007-08-06,12.601,13.179,9.936,10.748,2828401,0
2007-08-07,10.748,12.01,9.908,11.915,2647461,0
2007-08-08,11.877,12.896,11.547,12.679,1808939,0
2007-08-09,11.962,12.745,11.952,12.226,1313583,0
2007-08-10,12.171,12.264,11.537,11.934,872822,0
2007-08-13,11.972,12.415,11.767,12.244,782836,0
2007-08-14,12.311,12.359,11.896,11.924,295693,0
2007-08-15,11.924,11.972,11.784,11.849,547660,0
2007-08-16,11.877,11.991,11.48,11.858,931044,0
2007-08-17,11.831,12.273,11.784,11.868,736694,0
2007-08-20,11.934,12.611,11.887,12.406,418778,0
2007-08-21,12.349,12.839,12.339,12.611,404404,0
2007-08-22,12.688,13.017,12.473,12.669,378432,0
2007-08-23,12.679,12.745,12.445,12.548,236022,0
2007-08-24,12.601,12.679,12.473,12.64,177923,0
2007-08-27,12.611,12.794,12.483,12.755,315624,0
2007-08-28,12.727,12.727,12.435,12.483,354394,0
2007-08-29,12.548,12.924,12.368,12.876,300280,0
2007-08-30,12.794,12.906,12.707,12.886,300643,0
2007-08-31,13.037,13.037,12.755,12.96,149659,0
2007-09-04,13.17,13.293,12.97,13.151,297381,0
2007-09-05,13.161,13.8,12.65,12.727,317071,0
2007-09-06,12.785,12.886,12.473,12.511,447405,0
2007-09-07,12.415,12.511,12.208,12.281,701544,0
2007-09-10,12.359,12.359,11.747,11.858,357292,0
2007-09-11,11.905,12.134,11.868,12.095,234209,0
2007-09-12,12.068,12.18,11.942,11.991,189760,0
2007-09-13,12.048,12.144,11.934,12.085,177439,0
2007-09-14,12.068,12.198,12,12.085,166932,0
2007-09-17,12.01,12.124,11.915,11.982,372999,0
2007-09-18,12.019,12.329,11.905,12.301,451028,0
2007-09-19,12.387,12.813,12.339,12.575,253898,0
2007-09-20,12.601,12.65,12.339,12.548,163188,0
2007-09-21,12.65,12.679,12.368,12.368,244355,0
2007-09-24,12.349,12.445,12.134,12.171,183478,0
2007-09-25,12.105,12.244,12.01,12.134,202199,0
2007-09-26,12.208,12.368,12.075,12.273,121032,0
2007-09-27,12.349,12.511,12.301,12.454,177923,0
2007-09-28,12.415,12.52,12.281,12.501,229377,0
2007-10-01,12.501,12.813,12.415,12.611,408387,0
2007-10-02,12.64,12.755,12.538,12.745,150020,0
2007-10-03,12.659,12.765,12.583,12.669,359589,0
2007-10-04,12.745,12.745,12.601,12.745,236022,0
2007-10-05,12.755,13.085,12.669,13.085,277091,0
2007-10-08,13.085,13.095,12.785,12.813,273467,0
2007-10-09,12.896,12.97,12.736,12.924,247619,0
2007-10-10,12.915,12.97,12.823,12.924,223096,0
2007-10-11,12.96,13.046,12.765,12.813,286270,0
2007-10-12,12.794,12.896,12.736,12.794,134436,0
2007-10-15,12.823,12.924,12.464,12.64,231791,0
2007-10-16,12.63,12.679,12.153,12.153,131056,0
2007-10-17,12.226,12.378,11.934,12.028,265375,0
2007-10-18,11.991,12.075,11.934,11.934,151468,0
2007-10-19,11.934,11.934,11.518,11.518,339539,0
2007-10-22,11.445,12,11.389,11.924,244355,0
2007-10-23,12,12,11.576,11.84,153040,0
2007-10-24,11.767,11.915,11.632,11.868,143377,0
2007-10-25,11.877,11.934,11.557,11.671,173816,0
2007-10-26,11.747,12.019,11.68,11.896,260178,0
2007-10-29,11.962,12.244,11.821,12.226,238438,0
2007-10-30,12.254,12.62,12.153,12.425,198092,0
2007-10-31,12.454,12.915,12.349,12.775,239284,0
2007-11-01,12.688,12.745,11.776,11.831,383144,0
2007-11-02,11.924,11.924,11.614,11.747,222249,0
2007-11-05,11.776,12.349,11.671,12.234,396791,0
2007-11-06,12.208,12.64,12.189,12.548,445712,0
2007-11-07,12.378,12.548,11.596,11.614,489074,0
2007-11-08,11.728,12.208,11.463,12.134,350407,0
2007-11-09,12.01,12.254,11.896,12.18,227323,0
2007-11-12,12.208,12.492,12.095,12.18,318883,0
2007-11-13,12.264,12.425,12.114,12.425,219351,0
2007-11-14,12.406,12.406,12.01,12.105,259216,0
2007-11-15,12.075,12.189,11.821,12.038,298105,0
2007-11-16,12.019,12.038,11.389,11.499,327458,0
2007-11-19,11.537,11.576,10.973,11.049,433637,0
2007-11-20,11.039,11.351,10.51,10.718,721475,0
2007-11-21,10.756,10.945,10.642,10.738,321662,0
2007-11-23,10.718,10.964,10.661,10.926,147844,0
2007-11-26,11.143,11.143,10.332,10.464,456464,0
2007-11-27,10.53,10.68,10.322,10.595,299555,0
2007-11-28,10.7,10.983,10.585,10.718,398704,0
2007-11-29,10.71,10.775,10.361,10.501,418778,0
2007-11-30,10.624,10.945,10.568,10.7,329272,0
2007-12-03,10.728,10.785,10.624,10.765,263440,0
2007-12-04,10.69,10.833,10.615,10.615,491852,0
2007-12-05,10.642,10.69,10.096,10.361,268393,0
2007-12-06,10.436,10.568,10.163,10.209,456221,0
2007-12-07,10.302,10.351,10.153,10.265,342921,0
2007-12-10,10.265,10.332,10.2,10.294,405005,0
2007-12-11,10.302,10.436,10.209,10.238,448370,0
2007-12-12,10.501,10.501,10.022,10.153,373968,0
2007-12-13,10.143,10.417,10.143,10.361,495480,0
2007-12-14,10.351,10.399,9.927,9.994,212833,0
2007-12-17,9.975,10.096,9.908,9.908,185653,0
2007-12-18,9.965,10.351,9.917,10.294,358745,0
2007-12-19,10.302,10.361,10.153,10.219,258971,0
2007-12-20,10.294,10.492,10.133,10.483,285545,0
2007-12-21,10.642,10.955,10.568,10.955,684511,0
2007-12-24,10.886,11.096,10.868,11.096,109918,0
2007-12-26,10.955,11.134,10.859,10.973,209690,0
2007-12-27,11.002,11.067,10.765,10.804,152435,0
2007-12-28,10.804,10.878,10.558,10.568,225150,0
2007-12-31,10.501,10.642,10.302,10.302,262884,0
2008-01-02,10.228,10.51,10.19,10.302,341349,0
2008-01-03,10.332,10.371,9.975,10.031,349016,0
2008-01-04,9.908,10.031,9.627,9.709,371320,0
2008-01-07,9.766,9.766,9.4462,9.53,352460,0
2008-01-08,9.539,9.627,9.1535,9.2098,645254,0
2008-01-09,9.1723,9.2194,8.965,9.125,383263,0
2008-01-10,9.0686,9.51,9.0592,9.4267,568676,0
2008-01-11,9.3981,9.4929,9.1723,9.1723,177439,0
2008-01-14,9.2379,9.2858,8.5502,8.8708,585344,0
2008-01-15,8.6729,8.9271,8.5974,8.8708,355845,0
2008-01-16,8.8708,9.1723,8.8708,9.1626,1814027,0
2008-01-17,9.2098,9.2379,8.9085,9.0214,932012,0
2008-01-18,9.0214,9.0214,8.2577,8.3333,564863,0
2008-01-22,7.8809,8.3995,7.466,8.3802,655522,0
2008-01-23,8.277,8.4372,7.9845,8.4274,517127,0
2008-01-24,8.5311,8.7291,8.3241,8.3618,571938,0
2008-01-25,8.4372,8.7291,8.3802,8.5126,270214,0
2008-01-28,8.6068,8.7387,8.3802,8.4651,435200,0
2008-01-29,8.4932,8.5974,8.4274,8.5311,521447,0
2008-01-30,8.5974,8.7105,8.4749,8.5219,702269,0
2008-01-31,8.418,9.0214,8.3995,9.0214,431819,0
2008-02-01,9.012,9.276,8.8613,9.2194,466730,0
2008-02-04,9.3146,9.598,9.2379,9.4169,502604,0
2008-02-05,9.2674,9.4169,8.965,8.9932,308374,0
2008-02-06,9.0686,9.4169,9.0214,9.0873,481431,0
2008-02-07,8.6914,8.7105,7.617,7.9563,1632608,0
2008-02-08,8.0034,8.277,7.8242,7.8527,1587413,0
2008-02-11,7.8527,7.8809,7.6546,7.8335,768486,0
2008-02-12,7.8618,7.8902,7.664,7.7679,414219,0
2008-02-13,7.8335,8.0411,7.7679,7.9845,713863,0
2008-02-14,8.0411,8.0976,7.5792,7.6357,691394,0
2008-02-15,7.5887,7.6546,7.4755,7.5509,310181,0
2008-02-19,7.6357,7.6733,7.4566,7.4942,180135,0
2008-02-20,7.4942,7.7301,7.4474,7.5509,233725,0
2008-02-21,7.617,7.8242,7.4474,7.4851,471563,0
2008-02-22,7.4942,7.5792,7.381,7.4474,229307,0
2008-02-25,7.4474,7.5509,7.3435,7.5227,287115,0
2008-02-26,7.5037,7.6828,7.4755,7.5132,290581,0
2008-02-27,7.5037,7.6828,7.466,7.5509,425659,0
2008-02-28,7.5509,7.5792,7.3435,7.5037,254987,0
2008-02-29,7.466,7.5509,7.2776,7.3246,467817,0
2008-03-03,7.3339,7.4187,7.221,7.2303,421712,0
2008-03-04,7.2398,7.2586,6.9003,7.0325,344136,0
2008-03-05,7.1078,7.1739,6.9664,7.0325,346665,0
2008-03-06,7.0325,7.0794,6.5422,6.561,407038,0
2008-03-07,6.6085,6.6835,6.4951,6.5327,312725,0
2008-03-10,6.5705,6.6743,6.1179,6.1935,453151,0
2008-03-11,6.3347,6.5893,6.2123,6.5893,287358,0
2008-03-12,6.5422,6.5893,6.2877,6.3161,370177,0
2008-03-13,6.2592,6.6461,6.2592,6.6176,259216,0
2008-03-14,6.6461,6.6552,6.1745,6.4385,433464,0
2008-03-17,6.3539,6.7025,6.2503,6.5047,403130,0
2008-03-18,6.693,6.872,6.6085,6.8062,845060,0
2008-03-19,6.8343,6.9664,6.4671,6.4671,611195,0
2008-03-20,6.5893,6.9569,6.5047,6.7782,893216,0
2008-03-24,6.7966,7.5132,6.7872,7.3339,726789,0
2008-03-25,7.2493,7.7582,7.2493,7.664,422390,0
2008-03-26,7.617,7.7395,7.4379,7.7203,352222,0
2008-03-27,7.7582,7.8242,7.5321,7.5321,226238,0
2008-03-28,7.5792,7.6452,7.3246,7.3339,270811,0
2008-03-31,7.3719,7.381,7.1078,7.1169,503870,0
2008-04-01,7.2115,7.617,7.1169,7.4474,281316,0
2008-04-02,7.4755,7.8055,7.4474,7.6546,336760,0
2008-04-03,7.6733,7.8997,7.5413,7.7019,311639,0
2008-04-04,7.8433,7.8902,7.5509,7.6922,1105101,0
2008-04-07,7.7395,7.9185,7.7395,7.8527,242761,0
2008-04-08,7.7862,7.7961,7.617,7.7109,138302,0
2008-04-09,7.7395,7.8618,7.5321,7.5321,163664,0
2008-04-10,7.5509,7.7019,7.5321,7.5604,117768,0
2008-04-11,7.4566,7.5132,7.3059,7.4474,338572,0
2008-04-14,7.4095,7.5227,7.3435,7.4474,131956,0
2008-04-15,7.5132,7.5321,7.4282,7.4566,280460,0
2008-04-16,7.5509,7.7109,7.4474,7.5792,383394,0
2008-04-17,7.5321,7.8151,7.4942,7.7862,296504,0
2008-04-18,7.9091,8.0789,7.8335,8.0034,222111,0
2008-04-21,7.9845,8.192,7.7109,7.7109,199874,0
2008-04-22,7.6546,7.6546,7.4379,7.4851,262915,0
2008-04-23,7.5321,7.598,7.4566,7.4851,67556,0
2008-04-24,7.5132,7.8335,7.4474,7.7203,137316,0
2008-04-25,7.7582,7.8151,7.5887,7.6733,129802,0
2008-04-28,7.6452,7.9091,7.5321,7.7679,126921,0
2008-04-29,7.7772,7.8527,7.6264,7.7301,112139,0
2008-04-30,7.7772,7.8902,7.5604,7.7395,156047,0
2008-05-01,7.7203,8.1262,7.7203,8.0881,184184,0
2008-05-02,8.277,8.277,7.9185,8.0976,203054,0
2008-05-05,8.1262,8.1262,7.7203,7.7679,186344,0
2008-05-06,7.7395,7.8527,7.7019,7.7582,196459,0
2008-05-07,7.7486,7.9091,7.4282,7.4474,255597,0
2008-05-08,7.5413,7.5413,7.2962,7.3719,172033,0
2008-05-09,7.2867,7.4474,6.9381,7.2867,286434,0
2008-05-12,7.3246,7.5509,7.2493,7.5132,231926,0
2008-05-13,7.5321,8.4554,7.4095,7.6828,1806093,0
2008-05-14,7.7109,7.9185,7.2776,7.598,633843,0
2008-05-15,7.598,7.7301,7.4474,7.6546,111411,0
2008-05-16,7.6828,7.7486,7.4942,7.5132,176569,0
2008-05-19,7.5132,7.8151,7.5132,7.6264,159176,0
2008-05-20,7.598,7.7019,7.5696,7.6546,183992,0
2008-05-21,7.7109,7.8151,7.598,7.6452,159698,0
2008-05-22,7.598,7.6452,7.3246,7.3339,372737,0
2008-05-23,7.3528,7.5604,7.2398,7.4379,234789,0
2008-05-27,7.4474,7.7109,7.4282,7.617,164737,0
2008-05-28,7.6357,7.6452,7.4187,7.5413,171576,0
2008-05-29,7.5887,7.7109,7.5321,7.598,212462,0
2008-05-30,7.5887,7.617,7.4095,7.4851,260708,0
2008-06-02,7.4474,7.6073,7.4474,7.5887,271619,0
2008-06-03,7.617,7.7862,7.617,7.7203,243106,0
2008-06-04,7.6922,7.8151,7.6828,7.7582,296279,0
2008-06-05,7.7203,7.8618,7.7203,7.8335,157105,0
2008-06-06,7.7679,7.8242,7.5792,7.5792,246115,0
2008-06-09,7.5792,7.7961,7.5792,7.6357,184319,0
2008-06-10,7.5604,7.7203,7.5604,7.6357,127925,0
2008-06-11,7.5887,7.6733,7.381,7.381,190932,0
2008-06-12,7.381,7.5321,7.381,7.4282,146134,0
2008-06-13,7.4942,7.617,7.4474,7.5792,111089,0
2008-06-16,7.5887,7.7019,7.5792,7.6452,141732,0
2008-06-17,7.6357,7.6546,7.5132,7.5413,214201,0
2008-06-18,7.4942,7.5696,7.4187,7.4474,654160,0
2008-06-19,7.4755,7.7395,7.466,7.7395,691863,0
2008-06-20,7.7109,7.8335,7.4095,7.5792,619848,0
2008-06-23,7.6264,7.664,7.4187,7.5604,690610,0
2008-06-24,7.5132,7.6452,7.4474,7.4474,444147,0
2008-06-25,7.5509,9.4366,7.4379,7.4942,324230,0
2008-06-26,7.4474,7.5132,7.4187,7.4566,168512,0
2008-06-27,7.4566,7.664,7.3625,7.5413,726913,0
2008-06-30,7.5887,7.5887,7.2398,7.2493,300695,0
2008-07-01,7.2867,7.5037,7.221,7.4002,613245,0
2008-07-02,7.381,7.4379,7.2776,7.3339,328368,0
2008-07-03,7.3339,7.381,7.2493,7.2682,131728,0
2008-07-07,7.3435,7.4379,7.202,7.381,248283,0
2008-07-08,7.4282,7.6452,7.2867,7.6452,224567,0
2008-07-09,7.6828,7.7582,7.2776,7.3155,242048,0
2008-07-10,7.2962,7.5321,7.2962,7.4755,242952,0
2008-07-11,7.4002,7.5132,7.3059,7.4942,331043,0
2008-07-14,7.5132,7.5132,7.3059,7.381,267326,0
2008-07-15,7.2776,7.5132,7.2398,7.2682,317881,0
2008-07-16,7.3059,7.6264,7.2303,7.598,253114,0
2008-07-17,7.6357,7.8527,7.5696,7.6828,217242,0
2008-07-18,7.6452,7.8335,7.3246,7.4474,487357,0
2008-07-21,7.4474,7.5887,7.3246,7.4474,200028,0
2008-07-22,7.4187,7.9469,7.4187,7.8618,219061,0
2008-07-23,7.8433,8.0129,7.7395,7.9563,308687,0
2008-07-24,7.9563,8.1071,7.664,7.8713,256414,0
2008-07-25,7.9281,8.2672,7.9185,8.0411,208737,0
2008-07-28,7.9939,8.192,7.9469,7.9939,123392,0
2008-07-29,8.0411,8.2862,8.0411,8.2202,226843,0
2008-07-30,8.277,8.3899,8.0694,8.3618,179876,0
2008-07-31,8.2392,8.3899,8.1729,8.3241,144366,0
2008-08-01,8.2486,8.352,8.0411,8.2012,132509,0
2008-08-04,8.192,8.2109,7.8902,8.0789,129483,0
2008-08-05,8.2012,8.352,8.1262,8.3333,145246,0
2008-08-06,8.3048,8.3241,8.0789,8.3144,133117,0
2008-08-07,8.2109,8.5502,8.1543,8.2577,368010,0
2008-08-08,7.8527,8.3618,7.0325,8.3241,625819,0
2008-08-11,8.277,8.3899,8.1543,8.3899,520661,0
2008-08-12,8.2954,8.6729,8.2862,8.6729,217299,0
2008-08-13,8.6822,9.0686,8.6446,9.0405,352801,0
2008-08-14,9.0214,9.738,8.8329,9.662,605732,0
2008-08-15,9.812,9.936,9.52,9.936,347717,0
2008-08-18,9.878,10.246,9.588,9.646,416836,0
2008-08-19,9.719,9.936,9.662,9.776,360426,0
2008-08-20,9.85,10.51,9.766,10.389,863734,0
2008-08-21,10.275,10.417,10.163,10.275,742326,0
2008-08-22,10.389,10.389,10.246,10.312,833409,0
2008-08-25,10.285,10.399,10.209,10.322,733627,0
2008-08-26,9.617,10.51,9.539,10.255,1607662,0
2008-08-27,10.238,10.302,9.898,10.096,1103811,0
2008-08-28,10.096,10.265,9.994,10.228,1217205,0
2008-08-29,10.2,10.294,9.984,10.143,1002980,0
2008-09-02,10.302,10.473,10.096,10.275,2334016,0
2008-09-03,10.285,10.585,10.19,10.361,1141565,0
2008-09-04,10.285,10.408,9.994,10.096,1226271,0
2008-09-05,10.058,10.068,9.699,9.984,515731,0
2008-09-08,10.163,10.294,9.898,9.984,999484,0
2008-09-09,9.984,10.003,9.473,9.51,1698449,0
2008-09-10,9.569,9.569,8.6632,8.7198,1433893,0
2008-09-11,8.6446,8.6914,8.2954,8.6446,1440508,0
2008-09-12,8.5783,8.8802,8.5597,8.6254,1317247,0
2008-09-15,8.6537,8.6822,8.2296,8.2486,1027285,0
2008-09-16,8.2486,8.503,7.8809,8.2862,1652708,0
2008-09-17,8.192,8.2486,8.0222,8.0789,2155067,0
2008-09-18,8.1636,8.352,8.0222,8.192,997428,0
2008-09-19,8.0222,8.7291,7.9658,8.7291,1875959,0
2008-09-22,8.5219,8.7198,8.3333,8.3618,372588,0
2008-09-23,8.3899,8.6729,8.1166,8.6254,477333,0
2008-09-24,8.6254,8.7291,8.3144,8.3144,616738,0
2008-09-25,8.7291,9.617,8.3899,8.4372,478862,0
2008-09-26,8.2954,8.6162,8.192,8.6162,268711,0
2008-09-29,8.5126,8.5126,8.1071,8.1826,384378,0
2008-09-30,8.2392,8.6632,8.192,8.503,399218,0
2008-10-01,8.5219,8.7668,8.2954,8.4749,743379,0
2008-10-02,8.5974,8.6254,7.8809,8.0129,398389,0
2008-10-03,8.1543,8.371,7.7109,7.7109,278373,0
2008-10-06,7.617,7.9373,7.5037,7.9373,796720,0
2008-10-07,8.0129,8.0129,7.0042,7.0042,630127,0
2008-10-08,6.7966,7.4002,6.7119,6.8533,432957,0
2008-10-09,6.9569,7.0136,5.7784,6.005,747228,0
2008-10-10,5.7694,6.6835,5.034,6.4008,670105,0
2008-10-13,6.6552,6.9664,6.4293,6.9664,478833,0
2008-10-14,7.2303,7.3059,6.5986,6.7402,414211,0
2008-10-15,6.6461,6.6461,5.8071,5.8071,606543,0
2008-10-16,5.8635,6.4008,5.6561,6.3539,522515,0
2008-10-17,6.1179,6.8343,6.0518,6.5516,514135,0
2008-10-20,6.7119,6.985,6.6552,6.985,399237,0
2008-10-21,6.8817,7.1169,6.7402,6.7966,538079,0
2008-10-22,6.6552,6.9286,6.6461,6.8158,485570,0
2008-10-23,6.8533,7.0042,6.4574,6.9381,605778,0
2008-10-24,6.4671,6.8249,6.4574,6.5705,276741,0
2008-10-27,6.5893,6.9477,6.4102,6.4293,315928,0
2008-10-28,6.5234,7.1267,6.3067,7.0794,391725,0
2008-10-29,7.0229,7.466,6.9759,6.9759,372156,0
2008-10-30,6.9759,7.4474,6.9759,7.3905,269486,0
2008-10-31,7.4942,8.0411,7.3155,7.9563,441536,0
2008-11-03,7.8527,8.1543,7.7109,7.8618,234188,0
2008-11-04,7.9185,8.0034,7.664,7.8618,268565,0
2008-11-05,7.6357,7.8242,7.4095,7.4379,357943,0
2008-11-06,7.3905,7.5132,7.2493,7.2493,188492,0
2008-11-07,7.2867,7.3059,6.9947,7.1456,195594,0
2008-11-10,7.3339,7.3339,6.6835,6.7119,293511,0
2008-11-11,6.5893,6.8438,6.5047,6.6552,228244,0
2008-11-12,6.5234,6.8533,6.297,6.297,276626,0
2008-11-13,6.2877,6.9286,5.7694,6.9286,405646,0
2008-11-14,6.7966,7.0606,6.2592,6.3347,303520,0
2008-11-17,6.1087,6.8627,6.1087,6.4196,182293,0
2008-11-18,6.4478,7.1267,6.2027,7.089,500819,0
2008-11-19,7.0702,7.1645,6.3161,6.3254,233558,0
2008-11-20,6.3443,6.4385,5.8635,5.9107,344790,0
2008-11-21,5.9861,6.1745,5.4396,6.1745,453183,0
2008-11-24,6.2406,6.9664,6.1275,6.7782,402825,0
2008-11-25,6.8249,6.9381,6.6366,6.9381,418810,0
2008-11-26,6.7025,7.4851,6.6085,7.2682,427727,0
2008-11-28,7.2682,7.5413,7.2586,7.5413,128965,0
2008-12-01,7.4474,7.4474,6.693,6.7119,270345,0
2008-12-02,6.9003,7.3246,6.7119,7.3246,292320,0
2008-12-03,7.1267,7.9658,7.0136,7.9658,463123,0
2008-12-04,7.8433,8.2486,7.7203,7.8713,357182,0
2008-12-05,7.7395,8.192,7.5037,8.1353,312997,0
2008-12-08,8.3333,8.5974,8.1543,8.4372,426322,0
2008-12-09,8.3802,8.8141,8.2012,8.3048,283484,0
2008-12-10,8.4372,8.5974,8.3333,8.4274,307730,0
2008-12-11,8.3048,8.418,7.7109,7.9185,361630,0
2008-12-12,7.7301,8.0315,7.617,7.8809,511750,0
2008-12-15,7.9091,8.2486,7.7772,8.0694,544852,0
2008-12-16,8.1543,8.1826,7.9563,8.1543,575052,0
2008-12-17,8.0976,8.3425,7.9091,8.2672,523170,0
2008-12-18,8.3144,8.4089,7.9939,8.3144,304917,0
2008-12-19,8.2202,8.5311,7.9658,8.0976,964499,0
2008-12-22,8.0976,8.4274,8.0129,8.3241,485737,0
2008-12-23,8.3995,8.5974,8.0411,8.4089,317419,0
2008-12-24,8.371,8.371,8.0411,8.0598,274114,0
2008-12-26,8.1071,8.277,8.0129,8.1353,171046,0
2008-12-29,8.1449,8.192,7.8242,7.9939,610481,0
2008-12-30,8.0976,8.503,7.9469,8.4842,364973,0
2008-12-31,8.4932,8.8141,8.3618,8.7951,355829,0
2009-01-02,8.8047,8.9368,8.7387,8.7951,337435,0
2009-01-05,8.7668,9.0497,8.6351,9.031,365824,0
2009-01-06,9.0781,9.464,9.0592,9.2858,310130,0
2009-01-07,9.2194,9.2194,8.7668,8.8892,180487,0
2009-01-08,8.7483,9.4542,8.7011,9.4542,409793,0
2009-01-09,9.4267,9.464,8.6632,8.7198,296164,0
2009-01-12,8.6822,9.012,8.5311,8.8141,292510,0
2009-01-13,8.8047,9.031,8.6632,8.9555,244814,0
2009-01-14,8.7387,8.8237,8.3048,8.4554,231708,0
2009-01-15,8.371,8.6162,7.9185,8.5219,202027,0
2009-01-16,8.4554,8.6537,7.9845,8.6537,290771,0
2009-01-20,8.4554,8.4554,7.9185,7.9281,376415,0
2009-01-21,8.0506,8.418,7.7772,8.371,480787,0
2009-01-22,8.1636,8.2012,7.8055,8.0315,274827,0
2009-01-23,7.9281,8.9743,7.8433,8.6537,473544,0
2009-01-26,8.6446,8.9271,8.5783,8.7951,179618,0
2009-01-27,8.7951,9.1535,8.7198,9.0028,280728,0
2009-01-28,9.1821,9.3702,8.9085,9.1821,206412,0
2009-01-29,9.0028,9.719,8.7105,9.627,595180,0
2009-01-30,9.636,9.946,9.3431,9.3802,1062357,0
2009-02-02,9.3618,9.927,9.1821,9.539,726706,0
2009-02-03,9.549,9.636,9.3234,9.389,433596,0
2009-02-04,9.3431,9.598,8.9368,8.9368,449012,0
2009-02-05,8.8515,9.2194,8.6632,9.1626,415249,0
2009-02-06,9.0686,9.408,8.965,9.3332,446244,0
2009-02-09,9.2379,9.3431,8.7105,8.9368,392859,0
2009-02-10,8.9085,9.1158,8.1262,8.3048,712335,0
2009-02-11,8.371,8.503,8.2012,8.3333,312551,0
2009-02-12,8.2202,8.3241,8.0129,8.2296,647010,0
2009-02-13,8.2109,8.4749,8.1449,8.277,334377,0
2009-02-17,7.8713,8.0881,7.6452,7.7019,540471,0
2009-02-18,7.7582,7.8335,7.4851,7.6546,363129,0
2009-02-19,7.7109,7.8527,7.2303,7.4095,321273,0
2009-02-20,7.1739,7.4474,7.089,7.1739,307474,0
2009-02-23,7.1833,7.2398,6.7025,6.7119,334047,0
2009-02-24,6.8249,7.3059,6.6835,7.2682,269116,0
2009-02-25,7.2682,7.2962,6.7497,6.8911,274774,0
2009-02-26,6.9381,6.9759,6.6743,6.6743,177872,0
2009-02-27,6.5893,6.8817,6.5327,6.8533,414631,0
2009-03-02,6.7212,6.7212,6.2217,6.2406,272756,0
2009-03-03,6.3254,6.4102,5.8635,5.8635,338469,0
2009-03-04,5.8729,6.0615,5.7221,5.8447,320584,0
2009-03-05,5.7033,5.9107,5.5147,5.7315,413830,0
2009-03-06,5.6749,5.9296,5.5617,5.7976,314579,0
2009-03-09,5.7502,5.9861,5.6561,5.6938,223541,0
2009-03-10,5.8071,6.1275,5.76,5.854,299966,0
2009-03-11,5.9107,6.5047,5.8824,6.4293,312158,0
2009-03-12,6.3632,6.7966,6.2877,6.7308,307416,0
2009-03-13,6.7497,6.9003,6.4951,6.7212,241033,0
2009-03-16,6.7686,6.7872,6.4196,6.7497,530774,0
2009-03-17,6.7588,6.9664,6.6176,6.9664,308536,0
2009-03-18,6.9569,7.221,6.7588,6.9664,307696,0
2009-03-19,7.0794,7.1456,6.6835,6.693,235441,0
2009-03-20,6.7119,7.089,6.7119,6.8817,495914,0
2009-03-23,7.0513,7.3719,6.9381,7.0702,577244,0
2009-03-24,7.0419,7.3155,6.9569,6.9569,426015,0
2009-03-25,6.9759,7.2867,6.9759,7.2586,476861,0
2009-03-26,7.381,7.7862,7.2398,7.6357,363584,0
2009-03-27,7.5509,7.7019,7.4282,7.4282,253711,0
2009-03-30,7.2398,7.2776,6.9947,7.1645,290806,0
2009-03-31,7.2776,7.3339,6.9098,7.0702,273294,0
2009-04-01,6.9381,7.3625,6.8817,7.1645,377246,0
2009-04-02,7.3528,8.1449,7.3059,8.0129,452332,0
2009-04-03,8.1071,8.1071,7.6922,7.9185,275409,0
2009-04-06,7.9373,8.0506,7.7486,7.975,377928,0
2009-04-07,7.8433,8.0129,7.598,7.598,241244,0
2009-04-08,7.5321,7.7679,7.5321,7.6922,129537,0
2009-04-09,7.8997,8.4372,7.8618,8.192,286097,0
2009-04-13,7.9939,8.2392,7.8527,8.0881,176023,0
2009-04-14,7.9373,8.0034,7.5604,7.5604,325035,0
2009-04-15,7.5132,7.8997,7.3435,7.7772,355014,0
2009-04-16,7.8902,8.2862,7.7961,8.1636,198520,0
2009-04-17,8.1449,8.1729,7.9658,8.0694,330698,0
2009-04-20,7.8433,7.9091,7.5227,7.5413,230637,0
2009-04-21,7.5321,8.1449,7.5321,8.0694,408256,0
2009-04-22,7.8997,8.352,7.8997,7.9845,296051,0
2009-04-23,8.1262,8.1262,7.4755,7.8433,380725,0
2009-04-24,8.0129,8.2577,7.7679,8.0034,367299,0
2009-04-27,7.8335,8.1071,7.7019,7.8902,272768,0
2009-04-28,7.8335,8.1543,7.7772,7.9185,227151,0
2009-04-29,7.9658,8.3899,7.8902,8.2577,215016,0
2009-04-30,8.3144,8.4089,8.0315,8.1729,303853,0
2009-05-01,8.1636,8.1636,7.466,7.6733,277448,0
2009-05-04,7.7301,8.5597,7.6828,8.5502,386623,0
2009-05-05,8.5502,8.9085,8.4468,8.9085,571515,0
2009-05-06,9.125,9.125,8.4372,8.8802,377418,0
2009-05-07,9.0405,9.276,8.6537,8.7668,400262,0
2009-05-08,8.9459,9.4267,8.9459,9.3146,328436,0
2009-05-11,9.1158,9.1723,8.8141,9.0592,252199,0
2009-05-12,9.1442,9.2005,8.786,9.1442,309113,0
2009-05-13,9.0214,9.1064,8.6537,8.8708,392140,0
2009-05-14,8.9368,9.1723,8.7011,9.031,317907,0
2009-05-15,9.031,9.2005,8.8802,9.0405,250981,0
2009-05-18,9.1345,9.4366,9.0497,9.3234,433596,0
2009-05-19,9.389,9.578,9.2005,9.3046,269796,0
2009-05-20,9.3618,9.672,9.2674,9.3046,239043,0
2009-05-21,9.2098,9.4267,9.0873,9.3046,363507,0
2009-05-22,9.3332,9.3332,8.9555,9.1064,199404,0
2009-05-26,8.9177,9.692,8.8329,9.646,545511,0
2009-05-27,9.549,9.617,9.1723,9.1723,223174,0
2009-05-28,9.276,9.3802,8.6729,9.257,228131,0
2009-05-29,9.3146,9.3146,8.8237,9.1345,295151,0
2009-06-01,9.3519,9.738,9.3519,9.608,258055,0
2009-06-02,9.608,9.709,9.4366,9.588,264475,0
2009-06-03,9.473,9.53,9.1821,9.4462,219887,0
2009-06-04,9.51,9.578,9.2194,9.559,169744,0
2009-06-05,9.617,9.627,9.2674,9.408,173927,0
2009-06-08,9.408,9.4366,9.0028,9.257,149139,0
2009-06-09,9.2858,9.3618,9.1442,9.2379,108408,0
2009-06-10,9.3332,9.3332,8.5974,8.8515,209845,0
2009-06-11,8.8802,9.031,8.7011,8.7011,171533,0
2009-06-12,8.6068,8.7198,8.3995,8.7105,175788,0
2009-06-15,8.4554,8.4932,7.8713,7.9939,257589,0
2009-06-16,8.0976,8.277,7.7961,7.8809,202970,0
2009-06-17,7.8618,7.9281,7.6546,7.8713,157550,0
2009-06-18,7.8809,8.1353,7.8433,8.0789,164181,0
2009-06-19,8.2202,8.2202,7.6922,7.8335,314372,0
2009-06-22,7.7862,7.8997,7.7109,7.7109,215238,0
2009-06-23,7.7862,7.9091,7.6733,7.7301,176011,0
2009-06-24,7.7862,8.0789,7.7582,7.8055,191311,0
2009-06-25,7.7486,8.2109,7.6357,8.1353,202886,0
2009-06-26,8.1071,8.2392,7.8713,8.0694,1179194,0
2009-06-29,8.2109,8.2109,7.8809,8.0222,211827,0
2009-06-30,8.1166,8.1166,7.8242,7.8433,201218,0
2009-07-01,7.9185,8.0789,7.8713,8.0694,210543,0
2009-07-02,8.0598,8.0598,7.5887,7.5887,148628,0
2009-07-06,7.5792,7.5887,7.2586,7.4851,238351,0
2009-07-07,7.4942,7.5037,7.202,7.202,130956,0
2009-07-08,7.202,7.221,6.9569,7.0794,207190,0
2009-07-09,7.1078,7.1456,6.9381,6.9381,97976,0
2009-07-10,6.9098,7.0229,6.8627,6.9286,127180,0
2009-07-13,6.9381,7.2682,6.8533,7.2493,212522,0
2009-07-14,7.2682,7.3905,7.0325,7.2962,146995,0
2009-07-15,7.3719,7.8335,7.3625,7.8335,231785,0
2009-07-16,7.9373,8.2486,7.8809,8.2012,209763,0
2009-07-17,8.2954,8.2954,8.0129,8.2202,159979,0
2009-07-20,8.2862,8.3333,8.0694,8.3333,130253,0
2009-07-21,8.3995,8.3995,8.1636,8.277,166194,0
2009-07-22,8.192,8.6068,8.1729,8.4372,187718,0
2009-07-23,8.4089,8.9368,8.4089,8.8425,198661,0
2009-07-24,8.7763,8.8613,8.5974,8.8515,245332,0
2009-07-27,8.8237,8.9368,8.5689,8.7291,250107,0
2009-07-28,8.7011,8.9085,8.6537,8.8892,174423,0
2009-07-29,8.7951,8.8425,8.6632,8.786,147323,0
2009-07-30,8.8708,9.2674,8.7951,9.0781,221395,0
2009-07-31,9.012,9.3618,8.9177,9.0873,225076,0
2009-08-03,9.1345,9.4267,9.1345,9.3618,158187,0
2009-08-04,9.3431,9.51,9.2005,9.473,168362,0
2009-08-05,9.473,9.51,9.012,9.257,170134,0
2009-08-06,9.3234,9.3702,8.9743,8.9838,204300,0
2009-08-07,9.1626,9.794,9.0497,9.646,420126,0
2009-08-10,9.636,9.898,9.636,9.898,131297,0
2009-08-11,9.888,10.003,9.654,9.908,105813,0
2009-08-12,9.888,10.436,9.812,10.294,200203,0
2009-08-13,10.361,10.615,10.238,10.605,201440,0
2009-08-14,10.558,10.558,9.804,9.994,205866,0
2009-08-17,9.692,9.868,9.636,9.709,176572,0
2009-08-18,9.878,10.2,9.672,10.105,164905,0
2009-08-19,9.955,10.285,9.946,10.153,167646,0
2009-08-20,10.163,10.275,10.058,10.228,115966,0
2009-08-21,10.209,10.661,10.2,10.632,268040,0
2009-08-24,10.69,10.71,10.399,10.51,175904,0
2009-08-25,10.51,10.54,10.285,10.417,196475,0
2009-08-26,10.417,10.595,10.238,10.548,139061,0
2009-08-27,10.417,10.52,10.133,10.332,106485,0
2009-08-28,10.399,10.455,10.068,10.153,135096,0
2009-08-31,10.143,10.143,9.756,9.965,198089,0
2009-09-01,9.878,10.285,9.578,9.766,151466,0
2009-09-02,9.646,10.255,9.627,9.699,185043,0
2009-09-03,9.756,9.975,9.549,9.975,204092,0
2009-09-04,9.859,10.181,9.804,10.163,177592,0
2009-09-08,10.361,10.381,9.984,10.058,334769,0
2009-09-09,10.19,10.341,10.041,10.294,222395,0
2009-09-10,10.408,10.445,10.163,10.445,246362,0
2009-09-11,10.585,10.71,10.389,10.52,239178,0
2009-09-14,10.417,10.68,10.294,10.605,175284,0
2009-09-15,10.71,10.71,10.436,10.67,160286,0
2009-09-16,10.7,11.246,10.68,11.096,202523,0
2009-09-17,11.115,11.152,10.804,10.85,169434,0
2009-09-18,11.049,11.134,10.2,10.728,932818,0
2009-09-21,10.578,10.833,10.445,10.585,146080,0
2009-09-22,10.624,10.632,10.238,10.275,211239,0
2009-09-23,10.275,10.455,10.105,10.265,212460,0
2009-09-24,10.275,10.399,10.087,10.294,199396,0
2009-09-25,10.238,10.322,9.898,9.936,187618,0
2009-09-28,9.955,10.114,9.898,9.994,314902,0
2009-09-29,9.975,10.058,9.908,9.946,173574,0
2009-09-30,9.936,9.936,9.389,9.4929,289182,0
2009-10-01,9.473,9.473,8.8425,8.9932,751284,0
2009-10-02,8.9177,9.1917,8.8708,8.9368,327604,0
2009-10-05,8.9555,9.0592,8.8708,8.9555,263565,0
2009-10-06,9.031,9.2098,8.9085,9.0686,386662,0
2009-10-07,9.0592,9.1626,8.965,9.0405,296818,0
2009-10-08,9.2294,9.2294,8.9085,8.9085,429183,0
2009-10-09,8.8892,9.0028,8.8237,9.0028,166626,0
2009-10-12,8.9555,9.0873,8.8708,8.8892,405370,0
2009-10-13,8.8989,8.965,8.7387,8.965,298485,0
2009-10-14,9.1064,9.2005,8.965,9.1723,183118,0
2009-10-15,9.1535,9.692,9.0028,9.2958,209872,0
2009-10-16,9.2379,9.2471,8.8141,9.0781,321706,0
2009-10-19,9.0214,9.3802,9.0214,9.3519,245636,0
2009-10-20,9.2858,9.3146,9.0686,9.1626,243349,0
2009-10-21,9.1442,9.4169,9.1345,9.1535,314142,0
2009-10-22,9.1626,9.464,9.0028,9.4366,255627,0
2009-10-23,9.4929,9.539,9.257,9.2674,340930,0
2009-10-26,9.2471,9.464,9.0405,9.1917,249486,0
2009-10-27,9.1917,9.2379,8.8989,8.9177,228567,0
2009-10-28,8.8613,8.9271,8.4842,8.4842,200447,0
2009-10-29,8.6068,8.6914,8.503,8.6068,238434,0
2009-10-30,8.5311,8.5407,8.1826,8.2672,288351,0
2009-11-02,8.2954,8.4554,8.0881,8.3333,112499,0
2009-11-03,8.2486,8.4651,8.1071,8.4554,141393,0
2009-11-04,8.5219,8.6914,8.1166,8.1543,199982,0
2009-11-05,8.2486,8.4932,8.192,8.4932,256345,0
2009-11-06,8.4372,8.5783,8.2392,8.3241,172409,0
2009-11-09,8.3899,8.5878,8.3899,8.5597,200194,0
2009-11-10,8.5311,8.6914,8.4842,8.6351,180585,0
2009-11-11,8.7387,8.8329,8.6632,8.7198,107637,0
2009-11-12,8.6729,8.8047,8.2577,8.3048,168938,0
2009-11-13,8.3333,8.3802,8.1262,8.3802,234435,0
2009-11-16,8.4749,8.8708,8.4468,8.8708,202749,0
2009-11-17,8.8047,8.8237,8.5974,8.7668,94082,0
2009-11-18,8.7668,8.9459,8.7198,8.9271,158611,0
2009-11-19,8.8329,8.8515,8.4749,8.5311,117218,0
2009-11-20,8.7198,9.709,8.5689,9.617,696170,0
2009-11-23,9.804,10.294,9.766,10.294,491169,0
2009-11-24,10.294,10.294,9.617,9.975,385946,0
2009-11-25,9.975,10.181,9.756,9.965,208191,0
2009-11-27,9.598,10.068,9.598,9.729,166761,0
2009-11-30,9.682,9.831,9.4366,9.804,351995,0
2009-12-01,9.908,10.123,9.738,9.831,339411,0
2009-12-02,9.859,10.275,9.766,10.2,267413,0
2009-12-03,10.265,10.341,10.013,10.058,279018,0
2009-12-04,10.285,10.624,10.105,10.578,404441,0
2009-12-07,10.775,10.906,10.578,10.906,565230,0
2009-12-08,10.926,11.198,10.605,11.106,439464,0
2009-12-09,11.143,11.38,10.85,11.38,418922,0
2009-12-10,11.398,11.614,11.169,11.246,274341,0
2009-12-11,11.275,11.417,11.217,11.312,204070,0
2009-12-14,11.389,11.509,11.236,11.509,166509,0
2009-12-15,11.537,11.596,11.302,11.427,187112,0
2009-12-16,10.718,11.576,10.624,11.217,580757,0
2009-12-17,11.115,11.124,10.71,10.992,291943,0
2009-12-18,10.964,10.964,10.558,10.906,582355,0
2009-12-21,10.973,11.283,10.906,11.236,222570,0
2009-12-22,11.293,11.36,11.178,11.275,239032,0
2009-12-23,11.37,11.605,11.134,11.557,192716,0
2009-12-24,11.632,11.728,11.547,11.642,47350,0
2009-12-28,11.776,11.831,11.48,11.605,184423,0
2009-12-29,11.671,11.784,11.557,11.623,110004,0
2009-12-30,11.547,11.699,11.473,11.699,203650,0
2009-12-31,11.793,11.831,11.518,11.518,144510,0
2010-01-04,11.821,11.952,11.689,11.728,218257,0
2010-01-05,11.776,11.877,11.632,11.747,234786,0
2010-01-06,11.767,11.868,11.537,11.605,214120,0
2010-01-07,11.632,11.868,11.527,11.849,242298,0
2010-01-08,11.84,11.877,11.699,11.877,248873,0
2010-01-11,12.019,12.019,11.737,11.803,187407,0
2010-01-12,11.737,11.776,11.455,11.499,142486,0
2010-01-13,11.518,11.642,11.407,11.605,110945,0
2010-01-14,11.605,11.757,11.518,11.557,96733,0
2010-01-15,11.632,11.632,11.283,11.557,216183,0
2010-01-19,11.784,12.01,11.784,11.924,533293,0
2010-01-20,11.784,11.924,11.518,11.689,160935,0
2010-01-21,11.689,11.757,11.455,11.49,203379,0
2010-01-22,11.455,11.718,11.417,11.632,427967,0
2010-01-25,11.776,11.905,11.642,11.831,343703,0
2010-01-26,11.812,11.812,11.389,11.417,179182,0
2010-01-27,11.36,11.445,11.198,11.398,176269,0
2010-01-28,11.455,11.499,11.087,11.351,236907,0
2010-01-29,11.427,11.427,11.124,11.134,219201,0
2010-02-01,11.208,11.208,10.992,11.058,194768,0
2010-02-02,11.124,11.331,11.029,11.283,285127,0
2010-02-03,11.236,11.389,11.198,11.389,277624,0
2010-02-04,11.106,11.351,10.85,11.029,284609,0
2010-02-05,11.058,11.134,10.651,11.058,340046,0
2010-02-08,11.106,11.106,10.68,10.7,223970,0
2010-02-09,10.795,10.814,10.548,10.804,301850,0
2010-02-10,10.738,10.814,10.568,10.756,513705,0
2010-02-11,10.756,11.011,10.605,11.002,172013,0
2010-02-12,10.896,11.518,10.841,11.463,343459,0
2010-02-16,11.623,11.623,11.134,11.302,220180,0
2010-02-17,11.302,11.331,11.217,11.302,245719,0
2010-02-18,11.331,11.407,11.217,11.36,537715,0
2010-02-19,11.351,11.812,11.331,11.776,176104,0
2010-02-22,11.757,11.924,11.757,11.821,130023,0
2010-02-23,11.767,11.776,11.557,11.661,162460,0
2010-02-24,11.68,11.812,11.547,11.699,87362,0
2010-02-25,11.518,11.737,11.436,11.737,94396,0
2010-02-26,11.784,11.812,11.623,11.671,134007,0
2010-03-01,11.776,11.991,11.718,11.942,286594,0
2010-03-02,11.972,12.281,11.972,12.281,434914,0
2010-03-03,12.281,12.483,12.217,12.264,173050,0
2010-03-04,12.254,12.425,12.105,12.134,252493,0
2010-03-05,12.153,12.329,12.028,12.329,222614,0
2010-03-08,12.435,12.548,12.311,12.406,202280,0
2010-03-09,12.397,12.736,12.301,12.669,311560,0
2010-03-10,12.688,12.823,12.548,12.717,308065,0
2010-03-11,12.669,12.849,12.208,12.698,184670,0
2010-03-12,12.736,12.813,12.387,12.483,238112,0
2010-03-15,12.425,12.575,12.301,12.548,175200,0
2010-03-16,12.64,12.669,12.387,12.538,178486,0
2010-03-17,12.601,12.755,12.445,12.583,343039,0
2010-03-18,12.679,13.17,12.679,13.132,320115,0
2010-03-19,13.208,13.319,12.511,12.63,480425,0
2010-03-22,12.511,12.876,12.435,12.876,162953,0
2010-03-23,12.876,12.97,12.62,12.876,173085,0
2010-03-24,12.823,12.823,12.575,12.63,116881,0
2010-03-25,12.679,12.934,12.435,12.511,211604,0
2010-03-26,12.591,12.591,12.226,12.273,178096,0
2010-03-29,12.264,12.397,12.208,12.244,228840,0
2010-03-30,12.234,12.291,11.858,11.877,368755,0
2010-03-31,11.803,12.048,11.747,11.747,232054,0
2010-04-01,11.896,11.991,11.784,11.877,191033,0
2010-04-05,11.905,12.368,11.896,12.368,178219,0
2010-04-06,12.349,12.483,12.198,12.445,94853,0
2010-04-07,12.483,12.492,12.311,12.339,131061,0
2010-04-08,12.301,12.483,12.217,12.415,90408,0
2010-04-09,12.435,12.435,12.217,12.339,128250,0
2010-04-12,12.329,12.454,12.208,12.445,143802,0
2010-04-13,12.387,12.62,12.349,12.529,170381,0
2010-04-14,12.63,12.906,12.62,12.876,138253,0
2010-04-15,12.813,12.934,12.688,12.915,120371,0
2010-04-16,12.915,12.98,12.755,12.831,239398,0
2010-04-19,12.727,12.924,12.65,12.859,179743,0
2010-04-20,12.886,12.997,12.707,12.785,223990,0
2010-04-21,12.765,12.813,12.601,12.775,199984,0
2010-04-22,12.583,12.813,12.464,12.794,172670,0
2010-04-23,12.813,12.886,12.688,12.859,162888,0
2010-04-26,12.868,12.942,12.717,12.831,261707,0
2010-04-27,12.785,12.942,12.688,12.785,228737,0
2010-04-28,12.886,13.283,12.717,13.161,184591,0
2010-04-29,13.293,13.943,13.066,13.724,325990,0
2010-04-30,13.686,14.225,13.293,13.293,566191,0
2010-05-03,13.347,13.622,13.263,13.594,160151,0
2010-05-04,13.432,13.471,12.896,13.208,340706,0
2010-05-05,13.17,13.519,12.876,13.199,272576,0
2010-05-06,13.105,13.217,11.576,12.548,326267,0
2010-05-07,12.583,12.915,12.198,12.291,384402,0
2010-05-10,12.886,13.17,12.63,13.017,280820,0
2010-05-11,12.785,13.254,12.736,13.027,144391,0
2010-05-12,13.027,13.878,12.896,13.82,244544,0
2010-05-13,13.733,13.924,13.594,13.677,224161,0
2010-05-14,13.548,13.933,13.491,13.915,345441,0
2010-05-17,14.027,14.263,13.254,13.81,338192,0
2010-05-18,13.98,13.999,13.007,13.027,241619,0
2010-05-19,12.942,12.997,12.425,12.511,194783,0
2010-05-20,12.189,12.198,11.115,11.143,790464,0
2010-05-21,10.935,11.417,10.841,11.293,357445,0
2010-05-24,11.152,11.398,11.087,11.161,187369,0
2010-05-25,10.833,11.161,10.624,11.124,218474,0
2010-05-26,11.198,11.455,11.169,11.302,293309,0
2010-05-27,11.605,11.812,11.49,11.767,167078,0
2010-05-28,11.767,11.767,11.312,11.445,150688,0
2010-06-01,11.499,11.576,10.935,10.935,171933,0
2010-06-02,10.935,11.246,10.7,11.217,179215,0
2010-06-03,11.302,11.351,11.029,11.275,108733,0
2010-06-04,10.983,11.011,10.228,10.302,385303,0
2010-06-07,10.399,10.408,10.041,10.078,190621,0
2010-06-08,10.105,10.163,9.672,9.85,177208,0
2010-06-09,9.984,10.973,9.984,10.804,449992,0
2010-06-10,10.992,11.236,10.841,11.208,207279,0
2010-06-11,11.077,11.455,10.992,11.302,136884,0
2010-06-14,11.473,11.709,11.002,11.067,166587,0
2010-06-15,11.217,11.557,11.029,11.509,198891,0
2010-06-16,11.417,11.586,11.246,11.445,113155,0
2010-06-17,11.537,11.596,11.124,11.265,172245,0
2010-06-18,11.417,11.417,11.067,11.331,449757,0
2010-06-21,11.557,11.868,11.321,11.499,182247,0
2010-06-22,11.566,11.757,11.143,11.178,195597,0
2010-06-23,11.198,11.321,10.973,11.161,136318,0
2010-06-24,11.039,11.152,10.85,10.868,170549,0
2010-06-25,10.955,11.275,10.69,11.161,470334,0
2010-06-28,11.124,11.36,11.039,11.067,104483,0
2010-06-29,10.804,10.841,10.473,10.605,261420,0
2010-06-30,10.605,10.833,10.361,10.426,283168,0
2010-07-01,10.381,10.455,10.153,10.312,283151,0
2010-07-02,10.426,10.52,10.105,10.228,108106,0
2010-07-06,10.275,10.54,9.729,9.756,206865,0
2010-07-07,9.776,10.399,9.776,10.351,164137,0
2010-07-08,10.464,10.568,10.312,10.53,102401,0
2010-07-09,10.501,10.67,10.341,10.661,76833,0
2010-07-12,10.624,10.624,10.285,10.483,95293,0
2010-07-13,10.718,11.283,10.568,11.275,259639,0
2010-07-14,11.178,11.341,11.039,11.198,133383,0
2010-07-15,11.188,11.37,10.935,11.331,197984,0
2010-07-16,11.188,11.36,10.878,11.002,404390,0
2010-07-19,11.087,11.198,10.926,11.188,267312,0
2010-07-20,11.049,11.849,11.019,11.831,434471,0
2010-07-21,11.972,12.114,11.767,11.877,230743,0
2010-07-22,12.058,12.501,12.058,12.254,481425,0
2010-07-23,12.144,12.849,11.952,12.64,292840,0
2010-07-26,12.64,12.849,12.492,12.823,274374,0
2010-07-27,12.906,13.027,12.659,12.849,178909,0
2010-07-28,12.775,12.849,12.483,12.65,201559,0
2010-07-29,12.736,12.896,12.473,12.717,221331,0
2010-07-30,12.52,12.924,12.329,12.785,149228,0
2010-08-02,13.007,13.132,12.804,12.934,187998,0
2010-08-03,12.775,13.491,12.454,13.056,279924,0
2010-08-04,13.124,13.491,13.085,13.263,256214,0
2010-08-05,13.17,13.414,13.105,13.226,206494,0
2010-08-06,13.056,13.17,12.745,13.115,183023,0
2010-08-09,13.254,13.347,13.017,13.179,183206,0
2010-08-10,12.989,13.179,12.717,13.017,321000,0
2010-08-11,12.63,12.659,12.134,12.244,339814,0
2010-08-12,11.924,12.028,11.709,11.905,181123,0
2010-08-13,11.812,11.812,11.283,11.283,244767,0
2010-08-16,11.198,11.718,11.188,11.557,139215,0
2010-08-17,11.747,12.124,11.605,12.019,277711,0
2010-08-18,11.991,12.301,11.821,12.075,122293,0
2010-08-19,11.982,11.982,11.576,11.757,370306,0
2010-08-20,11.614,11.661,11.331,11.596,154013,0
2010-08-23,11.642,11.849,10.886,10.906,324558,0
2010-08-24,10.68,10.945,10.436,10.7,397450,0
2010-08-25,10.585,10.765,10.417,10.67,274906,0
2010-08-26,10.71,10.896,10.455,10.642,307871,0
2010-08-27,10.728,11.011,10.52,10.926,254976,0
2010-08-30,10.896,10.955,10.615,10.615,196446,0
2010-08-31,10.578,10.748,9.955,10.078,320093,0
2010-09-01,10.255,10.765,10.219,10.748,299888,0
2010-09-02,10.7,11.019,10.632,10.935,226837,0
2010-09-03,11.087,11.293,11.077,11.217,245016,0
2010-09-07,11.178,11.217,10.7,10.906,259418,0
2010-09-08,10.973,11.275,10.955,11.067,109077,0
2010-09-09,11.302,11.302,10.795,11.029,119591,0
2010-09-10,11.049,11.312,11.039,11.087,151180,0
2010-09-13,11.246,11.642,11.246,11.49,228461,0
2010-09-14,11.473,11.576,11.275,11.341,120238,0
2010-09-15,11.312,11.651,11.124,11.623,140808,0
2010-09-16,11.557,11.557,11.058,11.169,224461,0
2010-09-17,11.331,11.331,10.935,11.077,267865,0
2010-09-20,11.115,11.227,10.859,11.178,247596,0
2010-09-21,11.134,11.351,10.983,10.983,201096,0
2010-09-22,10.926,11.002,10.661,10.841,288553,0
2010-09-23,10.728,11.124,10.642,10.68,259169,0
2010-09-24,10.823,11.293,10.756,11.161,250818,0
2010-09-27,11.134,11.312,10.833,11.236,238150,0
2010-09-28,11.302,11.49,10.859,11.48,250715,0
2010-09-29,11.407,11.671,11.38,11.547,130198,0
2010-09-30,11.689,11.699,11.37,11.49,121558,0
2010-10-01,11.737,11.737,11.427,11.547,126750,0
2010-10-04,11.49,11.632,11.227,11.321,117327,0
2010-10-05,11.436,11.942,11.293,11.915,169049,0
2010-10-06,11.849,11.982,11.784,11.896,106002,0
2010-10-07,12.019,12.038,11.709,11.831,90399,0
2010-10-08,11.849,12.244,11.793,12.124,157701,0
2010-10-11,12.18,12.445,12.068,12.134,144286,0
2010-10-12,12.124,12.273,11.952,12.095,112957,0
2010-10-13,12.163,12.727,12.095,12.538,173908,0
2010-10-14,12.501,12.591,12.208,12.435,136060,0
2010-10-15,12.583,12.65,12.01,12.058,502734,0
2010-10-18,11.934,12.019,11.689,11.849,198224,0
2010-10-19,11.614,11.793,11.499,11.605,182130,0
2010-10-20,11.642,11.671,11.407,11.518,208729,0
2010-10-21,11.623,11.915,11.398,11.632,143297,0
2010-10-22,11.737,11.868,11.623,11.709,96557,0
2010-10-25,11.776,11.982,11.651,11.821,112830,0
2010-10-26,11.709,11.972,11.642,11.784,99656,0
2010-10-27,11.661,11.728,11.265,11.445,146163,0
2010-10-28,11.596,11.632,11.217,11.283,73706,0
2010-10-29,11.302,11.302,11.115,11.115,101853,0
2010-11-01,11.134,11.351,10.896,11.188,171547,0
2010-11-02,11.293,11.962,11.293,11.924,263828,0
2010-11-03,11.905,12.105,11.784,12.075,297783,0
2010-11-04,12.226,12.511,12.171,12.492,166553,0
2010-11-05,12.575,12.839,12.473,12.698,169124,0
2010-11-08,12.601,12.717,12.464,12.591,175969,0
2010-11-09,12.591,12.591,12.359,12.483,263636,0
2010-11-10,12.473,12.65,12.18,12.64,184107,0
2010-11-11,12.473,12.698,12.435,12.698,198478,0
2010-11-12,12.492,12.62,12.406,12.435,100173,0
2010-11-15,12.566,12.688,12.415,12.558,91397,0
2010-11-16,12.406,12.425,12.038,12.144,183842,0
2010-11-17,12.144,12.144,11.537,11.784,390414,0
2010-11-18,11.924,12.387,11.887,12.134,391215,0
2010-11-19,12.075,12.124,11.887,12.038,104414,0
2010-11-22,11.991,12.124,11.709,11.972,208459,0
2010-11-23,11.767,11.821,11.614,11.747,163736,0
2010-11-24,11.776,12.085,11.757,12,145532,0
2010-11-26,11.868,12.019,11.803,12,43775,0
2010-11-29,11.877,11.887,11.436,11.537,301795,0
2010-11-30,11.436,11.737,11.38,11.427,325774,0
2010-12-01,11.586,11.718,11.547,11.661,278229,0
2010-12-02,11.699,11.767,11.557,11.642,211783,0
2010-12-03,11.537,11.614,11.331,11.427,397596,0
2010-12-06,11.389,11.499,11.293,11.321,208619,0
2010-12-07,11.49,11.537,11.161,11.246,269844,0
2010-12-08,11.275,11.445,11.178,11.293,400227,0
2010-12-09,11.38,11.445,11.246,11.37,588412,0
2010-12-10,11.407,11.623,11.37,11.576,312751,0
2010-12-13,11.651,11.812,11.576,11.586,272691,0
2010-12-14,11.661,11.821,11.642,11.699,198200,0
2010-12-15,11.68,11.849,11.605,11.632,296156,0
2010-12-16,11.632,11.709,11.537,11.596,253159,0
2010-12-17,11.436,11.49,11.302,11.341,382147,0
2010-12-20,11.341,11.614,11.321,11.417,267296,0
2010-12-21,11.463,11.821,11.463,11.747,225365,0
2010-12-22,11.812,11.831,11.737,11.757,182332,0
2010-12-23,11.784,11.849,11.728,11.737,60702,0
2010-12-27,11.728,11.934,11.728,11.84,187366,0
2010-12-28,11.831,11.924,11.784,11.793,171930,0
2010-12-29,11.803,12.048,11.576,12.019,198962,0
2010-12-30,12.038,12.189,12.019,12.068,124680,0
2010-12-31,12.069,12.293,11.963,12.011,208935,0
2011-01-03,12.134,12.425,12.085,12.387,248259,0
2011-01-04,12.454,12.454,11.793,11.934,193269,0
2011-01-05,11.896,12.189,11.84,12.163,148992,0
2011-01-06,12.144,12.18,11.868,11.887,136024,0
2011-01-07,11.962,11.982,11.499,11.767,141337,0
2011-01-10,11.699,11.952,11.632,11.784,153048,0
2011-01-11,11.84,11.887,11.455,11.586,187719,0
2011-01-12,11.689,11.689,11.293,11.331,211731,0
2011-01-13,11.293,11.37,11.152,11.351,589540,0
2011-01-14,11.331,11.331,11.161,11.217,285129,0
2011-01-18,11.217,11.293,11.188,11.255,179445,0
2011-01-19,11.255,11.302,11.019,11.029,296259,0
2011-01-20,10.973,11.096,10.841,10.841,141453,0
2011-01-21,10.945,10.945,10.483,10.605,258957,0
2011-01-24,10.661,10.661,10.445,10.624,638820,0
2011-01-25,10.585,10.859,10.52,10.859,159713,0
2011-01-26,10.916,11.389,10.916,11.293,314486,0
2011-01-27,11.246,11.36,11.134,11.321,128533,0
2011-01-28,11.331,11.331,10.795,10.868,651520,0
2011-01-31,10.894,11.076,10.848,10.972,165809,0
2011-02-01,11.019,11.331,10.945,11.198,138345,0
2011-02-02,11.143,11.236,10.973,11.096,123546,0
2011-02-03,11.058,11.283,10.568,10.67,222096,0
2011-02-04,10.624,10.886,10.417,10.878,422486,0
2011-02-07,10.906,11.236,10.841,11.058,224235,0
2011-02-08,11.011,11.312,10.935,11.217,679545,0
2011-02-09,11.143,11.651,11.087,11.463,339317,0
2011-02-10,11.455,11.896,11.455,11.651,390013,0
2011-02-11,11.651,11.831,11.586,11.737,149719,0
2011-02-14,11.767,11.821,11.661,11.793,218542,0
2011-02-15,11.718,11.858,11.642,11.747,190737,0
2011-02-16,11.868,11.868,11.527,11.689,204160,0
2011-02-18,11.942,11.972,11.812,11.877,138925,0
2011-02-22,11.821,11.858,11.398,11.547,243075,0
2011-02-23,11.547,11.547,11.115,11.255,523439,0
2011-02-24,11.275,11.389,11.217,11.275,422986,0
2011-02-25,11.321,11.389,11.246,11.312,416463,0
2011-02-28,11.436,11.445,11.293,11.37,271352,0
2011-03-01,11.407,11.445,11.275,11.302,436051,0
2011-03-02,11.302,11.445,11.217,11.38,182690,0
2011-03-03,11.48,12.198,11.36,12.163,375579,0
2011-03-04,12.153,12.153,11.737,11.896,170328,0
2011-03-07,11.915,11.934,11.576,11.68,209577,0
2011-03-08,11.671,12.226,11.671,12.048,176434,0
2011-03-09,11.991,12.114,11.812,12.01,108844,0
2011-03-10,11.812,11.821,11.509,11.557,288519,0
2011-03-11,11.473,11.518,11.255,11.436,209997,0
2011-03-14,11.236,11.858,11.124,11.849,247393,0
2011-03-15,11.473,11.776,11.463,11.671,274611,0
2011-03-16,11.614,11.689,11.407,11.605,217755,0
2011-03-17,11.849,11.924,11.651,11.849,192998,0
2011-03-18,12.144,12.144,11.831,11.962,1664947,0
2011-03-21,12.124,12.368,12.075,12.234,226085,0
2011-03-22,12.234,12.445,12.18,12.368,170841,0
2011-03-23,12.349,12.349,11.982,12.264,247018,0
2011-03-24,12.339,12.339,12.085,12.171,95178,0
2011-03-25,12.234,12.492,12.134,12.397,189782,0
2011-03-28,12.397,12.473,12.068,12.068,124294,0
2011-03-29,12.028,12.264,11.952,12.189,147377,0
2011-03-30,12.281,12.454,12.198,12.425,169684,0
2011-03-31,12.447,12.485,12.311,12.38,105382,0
2011-04-01,12.483,12.575,12.406,12.538,153554,0
2011-04-04,12.566,12.591,12.435,12.529,139778,0
2011-04-05,12.483,12.566,12.329,12.406,133936,0
2011-04-06,12.511,12.611,12.273,12.548,104896,0
2011-04-07,12.583,12.659,12.291,12.415,159989,0
2011-04-08,12.511,12.511,11.915,12,158116,0
2011-04-11,12.058,12.058,11.84,11.991,150066,0
2011-04-12,11.868,12.028,11.849,11.887,194415,0
2011-04-13,11.962,12.01,11.605,11.671,119522,0
2011-04-14,11.614,11.757,11.547,11.737,96449,0
2011-04-15,11.661,11.84,11.509,11.784,169797,0
2011-04-18,11.566,11.661,11.473,11.605,108030,0
2011-04-19,11.671,11.709,11.455,11.586,98556,0
2011-04-20,11.821,11.887,11.709,11.887,93250,0
2011-04-21,11.982,11.982,11.831,11.962,58291,0
2011-04-25,11.982,12.124,11.831,11.952,88718,0
2011-04-26,11.972,12.273,11.924,12,160645,0
2011-04-27,11.972,12.019,11.812,11.982,64768,0
2011-04-28,11.991,12.171,11.962,12.171,58476,0
2011-04-29,12.218,12.227,11.916,12.011,106521,0
2011-05-02,12,12.068,11.709,11.757,75487,0
2011-05-03,11.728,11.728,11.407,11.518,118159,0
2011-05-04,11.537,11.537,11.134,11.246,128331,0
2011-05-05,11.124,11.527,11.077,11.152,112602,0
2011-05-06,11.217,11.38,10.605,10.661,200471,0
2011-05-09,10.67,10.983,10.651,10.926,135187,0
2011-05-10,11.011,11.198,10.935,11.178,131640,0
2011-05-11,11.152,11.161,10.785,10.795,74113,0
2011-05-12,10.738,10.833,10.548,10.718,210082,0
2011-05-13,10.661,10.814,10.492,10.568,123634,0
2011-05-16,10.483,10.483,10.153,10.163,187604,0
2011-05-17,10.048,10.087,9.766,9.794,201333,0
2011-05-18,9.84,10.105,9.84,10.068,191886,0
2011-05-19,10.163,10.2,9.868,10.013,535663,0
2011-05-20,9.908,9.994,9.831,9.868,295091,0
2011-05-23,9.692,9.729,9.598,9.598,183648,0
2011-05-24,9.662,9.682,9.389,9.4267,291877,0
2011-05-25,9.408,9.636,9.408,9.598,428221,0
2011-05-26,9.549,9.699,9.4366,9.662,183734,0
2011-05-27,9.738,9.859,9.699,9.747,201565,0
2011-05-31,9.859,10.058,9.859,9.984,610192,0
2011-06-01,9.955,10.022,9.3702,9.389,288556,0
2011-06-02,9.389,9.654,9.3702,9.53,212147,0
2011-06-03,9.3802,9.617,9.3802,9.4366,281532,0
2011-06-06,9.4462,9.53,9.3431,9.3702,246380,0
2011-06-07,9.464,9.51,9.2379,9.257,168972,0
2011-06-08,9.1917,9.3146,9.012,9.2379,239545,0
2011-06-09,9.2858,9.389,9.2098,9.257,181345,0
2011-06-10,9.2294,9.4169,9.2098,9.2674,518093,0
2011-06-13,9.3332,9.549,9.257,9.501,567658,0
2011-06-14,9.617,9.662,9.3332,9.389,415194,0
2011-06-15,9.2471,9.3332,9.1626,9.2858,276220,0
2011-06-16,9.3046,9.483,9.125,9.3234,276160,0
2011-06-17,9.389,9.608,9.0686,9.1723,1013386,0
2011-06-20,9.1535,9.4542,9.125,9.2098,309682,0
2011-06-21,9.3146,9.464,9.257,9.3981,220400,0
2011-06-22,9.3146,9.4929,9.2294,9.2294,160600,0
2011-06-23,9.125,9.2958,9.0592,9.276,192459,0
2011-06-24,9.3146,9.389,9.1345,9.2098,214737,0
2011-06-27,9.2294,9.3981,9.2294,9.3146,198712,0
2011-06-28,9.3234,9.4366,9.2858,9.3046,143722,0
2011-06-29,9.3802,9.539,9.3802,9.473,189211,0
2011-06-30,9.524,9.65,9.467,9.505,262839,0
2011-07-01,9.51,9.738,9.473,9.719,170207,0
2011-07-05,9.692,9.822,9.662,9.766,108889,0
2011-07-06,9.709,9.738,9.569,9.588,126264,0
2011-07-07,9.729,9.822,9.598,9.662,174237,0
2011-07-08,9.501,9.608,9.389,9.408,155956,0
2011-07-11,9.2471,9.3332,9.1917,9.2471,146763,0
2011-07-12,9.2194,9.3332,9.1158,9.1158,146268,0
2011-07-13,9.2005,9.4267,9.0968,9.2294,116188,0
2011-07-14,9.2858,9.3802,9.2379,9.257,182712,0
2011-07-15,9.2194,9.2379,9.0686,9.1064,247285,0
2011-07-18,9.0781,9.125,9.0028,9.0968,151452,0
2011-07-19,9.276,9.3234,9.0497,9.1917,136844,0
2011-07-20,9.2194,9.389,9.1917,9.3431,86152,0
2011-07-21,9.4169,9.53,9.3146,9.408,169196,0
2011-07-22,9.3702,9.389,9.2194,9.3519,89670,0
2011-07-25,9.2194,9.766,9.2194,9.501,209429,0
2011-07-26,9.473,9.569,9.2471,9.3618,134397,0
2011-07-27,9.3146,9.3618,9.0592,9.2194,235945,0
2011-07-28,9.2194,9.276,8.9459,8.9555,110661,0
2011-07-29,8.8356,9.1097,8.8356,8.9113,124093,0
2011-08-01,9.031,9.1345,8.7951,8.9459,151719,0
2011-08-02,8.8425,9.0405,8.5311,8.5311,176742,0
2011-08-03,8.3241,9.257,8.0129,8.2296,344031,0
2011-08-04,8.1353,8.2486,7.9845,7.9939,303853,0
2011-08-05,8.0881,8.2954,7.6073,7.9373,302402,0
2011-08-08,7.6546,8.0315,6.9569,7.0042,475181,0
2011-08-09,7.1739,7.3719,6.2785,7.3625,631537,0
2011-08-10,7.1925,7.4282,6.8343,6.8343,230820,0
2011-08-11,6.8911,7.1645,6.6461,7.0136,796264,0
2011-08-12,7.1645,7.1925,6.8627,7.0419,294102,0
2011-08-15,7.089,7.3246,7.089,7.3246,193455,0
2011-08-16,7.1548,7.3155,6.9947,7.1363,236100,0
2011-08-17,7.1645,7.3339,7.0794,7.2115,392831,0
2011-08-18,7.0606,7.0606,6.5893,6.6366,324341,0
2011-08-19,6.5234,6.8627,6.5234,6.7308,342249,0
2011-08-22,6.9477,7.0229,6.6649,6.7497,248536,0
2011-08-23,6.7872,7.3246,6.7402,7.3246,331438,0
2011-08-24,7.2962,7.5696,7.2398,7.5037,277392,0
2011-08-25,7.6546,7.6546,7.2493,7.2493,248765,0
2011-08-26,7.1833,7.4566,7.0325,7.3528,292054,0
2011-08-29,7.4474,8.0506,7.3625,8.0222,216954,0
2011-08-30,7.9563,8.371,7.7862,8.2954,225836,0
2011-08-31,8.3441,8.5616,8.2308,8.2402,397131,0
2011-09-01,8.2392,8.3618,7.9658,8.0222,326007,0
2011-09-02,7.9001,7.9756,7.4559,7.4844,241078,0
2011-09-06,7.2398,7.4942,7.1739,7.4755,206027,0
2011-09-07,7.6357,8.0694,7.6357,8.0411,245016,0
2011-09-08,7.9939,8.2392,7.8527,7.8809,218692,0
2011-09-09,7.8055,7.8902,7.4566,7.5321,238783,0
2011-09-12,7.4002,7.8527,7.381,7.8527,348676,0
2011-09-13,7.8809,8.1729,7.7862,8.1262,311916,0
2011-09-14,8.2392,8.6254,8.1353,8.4274,294314,0
2011-09-15,8.5311,8.6162,8.3802,8.6068,134114,0
2011-09-16,8.5126,8.7198,8.1826,8.2296,617217,0
2011-09-19,8.0411,8.0598,7.8151,7.9373,184252,0
2011-09-20,7.9845,8.1729,7.8151,7.8335,214643,0
2011-09-21,7.8242,7.9091,7.3435,7.3528,227166,0
2011-09-22,7.0606,7.2682,6.9759,7.1548,389909,0
2011-09-23,7.1548,7.598,7.0606,7.4755,285517,0
2011-09-26,7.5227,7.8433,7.381,7.8151,238354,0
2011-09-27,8.0598,8.3995,7.9469,8.0411,161445,0
2011-09-28,8.0315,8.1071,7.617,7.617,186129,0
2011-09-29,7.8242,7.9373,7.5321,7.9091,282569,0
2011-09-30,7.7815,8.0466,7.7151,7.7151,283082,0
2011-10-03,7.6452,7.8527,7.1548,7.1645,232622,0
2011-10-04,7.0794,8.3144,6.9193,8.1636,398015,0
2011-10-05,8.1543,8.3333,8.0129,8.2862,145789,0
2011-10-06,8.2109,8.3618,8.1166,8.2672,185293,0
2011-10-07,8.2954,8.2954,7.7109,7.9185,204092,0
2011-10-10,8.2012,8.5502,8.0506,8.5407,166421,0
2011-10-11,8.418,8.6632,8.371,8.5783,218925,0
2011-10-12,8.6632,8.6632,8.4468,8.503,272686,0
2011-10-13,8.418,8.5783,8.3144,8.5219,160269,0
2011-10-14,8.6254,8.8329,8.503,8.8141,117242,0
2011-10-17,8.6822,8.6822,8.2672,8.2862,156812,0
2011-10-18,8.3618,9.031,8.2296,8.9555,219964,0
2011-10-19,8.9177,9.125,8.6068,8.6729,173038,0
2011-10-20,8.6914,8.6914,8.2577,8.6068,122460,0
2011-10-21,8.5597,8.8425,8.5502,8.8425,155992,0
2011-10-24,8.8425,9.3332,8.7763,9.276,244116,0
2011-10-25,9.1478,9.2138,8.713,8.7693,172757,0
2011-10-26,8.9555,9.0873,8.6351,9.031,198235,0
2011-10-27,9.3618,9.946,9.2294,9.888,404103,0
2011-10-28,9.473,9.888,9.3702,9.3802,282612,0
2011-10-31,9.2204,9.2204,8.9269,8.9269,119359,0
2011-11-01,8.5428,8.713,8.1836,8.2308,288607,0
2011-11-02,8.3899,8.7291,8.352,8.6729,265261,0
2011-11-03,8.8262,8.9207,8.3634,8.9207,317423,0
2011-11-04,8.779,8.864,8.4011,8.5521,303413,0
2011-11-07,8.5311,8.7105,8.2577,8.6729,107225,0
2011-11-08,8.786,8.8892,8.4468,8.8802,136816,0
2011-11-09,8.6181,8.6372,8.2213,8.2213,196685,0
2011-11-10,8.4388,8.505,8.2213,8.3725,104508,0
2011-11-11,8.505,8.8543,8.505,8.7977,121763,0
2011-11-14,8.7763,8.8613,8.3618,8.418,134572,0
2011-11-15,8.3618,8.5311,8.2296,8.3144,247091,0
2011-11-16,8.1636,8.5126,8.1636,8.2202,164342,0
2011-11-17,8.2109,8.3048,7.9658,8.0222,117948,0
2011-11-18,8.1552,8.6656,7.9663,8.5899,417378,0
2011-11-21,8.3899,8.418,8.2486,8.2862,204504,0
2011-11-22,8.2862,8.2862,7.9658,8.0976,194279,0
2011-11-23,8.0129,8.0598,7.7109,7.7395,132926,0
2011-11-25,7.6639,7.8057,7.5599,7.5599,86237,0
2011-11-28,7.9001,8.0985,7.7301,7.919,295483,0
2011-11-29,7.9474,8.0419,7.7962,7.919,128363,0
2011-11-30,8.4182,8.8644,8.1999,8.8644,429438,0
2011-12-01,8.8071,8.9681,8.5144,8.7412,263875,0
2011-12-02,8.9113,8.9301,8.6181,8.7315,148162,0
2011-12-05,8.9585,8.9585,8.5428,8.6751,237062,0
2011-12-06,8.656,8.9207,8.5805,8.7977,205609,0
2011-12-07,8.6656,8.8922,8.5238,8.8543,170587,0
2011-12-08,8.7693,8.779,8.4292,8.5238,149795,0
2011-12-09,8.5995,8.9963,8.5144,8.9301,229236,0
2011-12-12,8.7505,8.8453,8.4572,8.6938,192440,0
2011-12-13,8.7977,8.9681,8.3725,8.4861,207880,0
2011-12-14,8.3536,8.4768,8.0702,8.0985,162969,0
2011-12-15,8.2499,8.5238,8.174,8.5238,171291,0
2011-12-16,8.6469,8.8356,8.1552,8.1836,768944,0
2011-12-19,8.259,8.505,7.5504,7.853,229679,0
2011-12-20,8.1173,8.2968,8.089,8.2684,257549,0
2011-12-21,8.1647,8.505,8.0229,8.505,352778,0
2011-12-22,8.5428,8.7977,8.5238,8.6844,140731,0
2011-12-23,8.7033,8.7883,8.5805,8.7883,86056,0
2011-12-27,8.7315,8.7977,8.6088,8.7223,82764,0
2011-12-28,8.7223,8.7223,8.2876,8.3063,163968,0
2011-12-29,8.3634,8.713,8.2783,8.6751,135404,0
2011-12-30,8.5226,8.779,8.5226,8.627,161081,0
2012-01-03,8.9301,9.1097,8.8922,8.9301,185905,0
2012-01-04,8.8543,8.9489,8.7315,8.8543,104017,0
2012-01-05,8.7505,8.8922,8.5805,8.8262,120425,0
2012-01-06,8.8453,8.864,8.6181,8.8543,273577,0
2012-01-09,8.9018,8.9207,8.7315,8.8922,206475,0
2012-01-10,9.0815,9.2334,9.0058,9.2042,116146,0
2012-01-11,9.1858,9.4406,9.1665,9.3841,212504,0
2012-01-12,9.3742,9.79,9.2898,9.771,146708,0
2012-01-13,9.612,9.658,9.3658,9.4969,164930,0
2012-01-17,9.656,9.675,9.409,9.502,197613,0
2012-01-18,9.505,9.854,9.4119,9.854,108884,0
2012-01-19,9.827,9.933,9.677,9.933,89720,0
2012-01-20,9.903,9.961,9.79,9.913,92744,0
2012-01-23,9.933,10.009,9.631,9.677,216036,0
2012-01-24,9.573,10.054,9.505,9.951,255988,0
2012-01-25,9.999,10.206,9.799,10.177,109357,0
2012-01-26,10.281,10.281,9.751,9.884,270404,0
2012-01-27,9.817,9.913,9.696,9.874,151553,0
2012-01-30,9.743,9.79,9.544,9.544,127588,0
2012-01-31,9.75,9.779,9.3991,9.4189,160711,0
2012-02-01,9.4591,9.658,8.8922,9.544,281186,0
2012-02-02,9.564,9.961,9.514,9.923,358161,0
2012-02-03,9.998,10.347,9.998,10.073,330630,0
2012-02-06,10.009,10.186,9.923,10.009,128341,0
2012-02-07,9.96,10.092,9.892,9.96,120495,0
2012-02-08,9.998,10.128,9.892,10.053,115955,0
2012-02-09,10.119,10.158,9.978,10.092,96402,0
2012-02-10,9.97,10.053,9.872,9.931,163575,0
2012-02-13,10.129,10.377,10.018,10.368,172175,0
2012-02-14,10.309,10.309,9.923,10.036,134219,0
2012-02-15,9.94,10.082,9.853,9.978,186121,0
2012-02-16,10.018,10.423,9.96,10.423,158708,0
2012-02-17,10.498,10.527,10.395,10.488,131291,0
2012-02-21,10.555,10.753,10.367,10.404,124190,0
2012-02-22,10.413,10.507,10.185,10.233,139733,0
2012-02-23,10.261,10.736,10.195,10.736,160322,0
2012-02-24,10.64,10.783,10.176,10.176,154099,0
2012-02-27,10.018,10.451,9.882,10.337,144436,0
2012-02-28,10.357,10.537,10.29,10.328,105073,0
2012-02-29,10.393,10.601,10.089,10.116,218019,0
2012-03-01,10.205,10.413,9.97,9.988,142762,0
2012-03-02,9.988,10.063,9.4287,9.466,257953,0
2012-03-05,9.4386,9.542,9.2684,9.4562,116066,0
2012-03-06,9.3156,9.3722,8.9742,9.0029,189378,0
2012-03-07,9.0499,9.2481,8.9553,9.1831,182268,0
2012-03-08,9.3056,9.4189,9.1256,9.409,139768,0
2012-03-09,9.409,9.902,9.3441,9.712,184229,0
2012-03-12,9.732,10.101,9.712,9.988,153546,0
2012-03-13,10.128,10.48,10.073,10.46,204486,0
2012-03-14,10.441,10.63,10.337,10.404,113456,0
2012-03-15,10.432,10.773,10.3,10.753,142917,0
2012-03-16,10.763,10.793,10.195,10.215,578958,0
2012-03-19,10.233,10.668,10.225,10.347,211396,0
2012-03-20,10.233,10.337,10.025,10.073,102352,0
2012-03-21,10.101,10.241,10.045,10.053,140271,0
2012-03-22,9.902,10.008,9.825,9.902,111269,0
2012-03-23,9.853,10.073,9.665,10.045,125293,0
2012-03-26,10.215,10.423,10.092,10.271,138500,0
2012-03-27,10.308,10.48,10.271,10.271,102316,0
2012-03-28,10.261,10.423,10.215,10.387,104532,0
2012-03-29,10.261,10.377,9.998,10.3,113234,0
2012-03-30,10.421,10.421,10.106,10.126,132814,0
2012-04-02,10.101,10.167,9.96,10.138,156535,0
2012-04-03,10.109,10.176,9.779,9.834,98105,0
2012-04-04,9.675,9.75,9.561,9.656,125118,0
2012-04-05,9.656,9.703,9.561,9.581,39874,0
2012-04-09,9.4189,9.522,9.409,9.4562,202156,0
2012-04-10,9.4386,9.512,9.0029,9.0311,185807,0
2012-04-11,9.1733,9.2878,9.0972,9.2684,131003,0
2012-04-12,9.2878,9.703,9.2779,9.62,178278,0
2012-04-13,9.542,9.542,9.3254,9.3441,115322,0
2012-04-16,9.4189,9.542,9.2481,9.4386,85264,0
2012-04-17,9.567,9.691,9.508,9.567,79044,0
2012-04-18,9.512,9.522,9.1543,9.1733,117385,0
2012-04-19,9.2108,9.2481,8.8322,8.9173,128974,0
2012-04-20,9.0595,9.258,8.9742,9.1927,187246,0
2012-04-23,9.0029,9.0689,8.728,8.8419,139020,0
2012-04-24,8.8702,9.1733,8.7659,9.1448,121052,0
2012-04-25,9.3352,9.4189,9.2481,9.3628,98122,0
2012-04-26,9.3722,9.4287,9.2015,9.3628,142560,0
2012-04-27,9.3722,9.722,9.2968,9.675,246918,0
2012-04-30,9.635,9.719,9.349,9.3772,149396,0
2012-05-01,9.387,9.635,9.1494,9.1673,165765,0
2012-05-02,9.0877,9.4482,9.0689,9.3722,115916,0
2012-05-03,9.387,9.4237,9.0068,9.0542,103980,0
2012-05-04,8.9781,9.0255,8.684,8.703,141031,0
2012-05-07,8.6617,8.9173,8.6617,8.8322,68075,0
2012-05-08,8.7186,8.8229,8.5387,8.7472,104626,0
2012-05-09,8.4847,8.9875,8.2947,8.4374,199143,0
2012-05-10,8.5607,8.5607,8.1907,8.2476,182631,0
2012-05-11,8.1335,8.4089,8.0574,8.1525,158177,0
2012-05-14,8.0087,8.113,7.8573,7.8665,137977,0
2012-05-15,7.8383,8.0277,7.8099,7.8761,95441,0
2012-05-16,7.9438,7.9816,7.7444,7.7731,114443,0
2012-05-17,7.8489,7.8489,7.5452,7.5641,227580,0
2012-05-18,7.5832,7.6971,7.4884,7.602,250942,0
2012-05-21,7.659,7.7731,7.5356,7.6875,146096,0
2012-05-22,7.659,7.7255,7.3174,7.3836,201430,0
2012-05-23,7.2699,7.507,7.2603,7.4312,199727,0
2012-05-24,7.6307,7.6307,7.2796,7.4976,126459,0
2012-05-25,7.4787,7.5641,7.403,7.4215,153068,0
2012-05-29,7.5356,7.7537,7.4787,7.7159,79825,0
2012-05-30,7.5832,7.6307,7.4312,7.4884,147245,0
2012-05-31,7.4787,7.7159,7.3836,7.602,181159,0
2012-06-01,7.4407,7.4597,7.1559,7.1559,172277,0
2012-06-04,7.1844,7.3174,7.1655,7.2982,148681,0
2012-06-05,7.2414,7.4597,7.2129,7.3932,133055,0
2012-06-06,7.5167,7.8109,7.507,7.8015,162863,0
2012-06-07,7.9816,7.9816,7.7159,7.7255,134527,0
2012-06-08,7.6875,7.8015,7.4884,7.7731,103813,0
2012-06-11,7.8773,7.9056,7.4503,7.469,216764,0
2012-06-12,7.5167,7.7255,7.4884,7.5736,173813,0
2012-06-13,7.5546,7.6307,7.4122,7.4407,180705,0
2012-06-14,7.469,7.7159,7.3552,7.5546,142228,0
2012-06-15,7.5926,7.7351,7.3743,7.4787,1598398,0
2012-06-18,7.4215,7.6398,7.3649,7.507,213520,0
2012-06-19,7.5641,7.8297,7.5641,7.8109,146956,0
2012-06-20,7.7917,7.9056,7.6778,7.6778,162141,0
2012-06-21,7.6495,7.7159,7.403,7.4122,180824,0
2012-06-22,7.4884,7.8297,7.4597,7.7731,303121,0
2012-06-25,7.5832,7.8297,7.5167,7.7255,139130,0
2012-06-26,7.7731,7.9341,7.7064,7.8109,112023,0
2012-06-27,7.8109,8.105,7.8109,8.0955,114028,0
2012-06-28,7.9913,8.086,7.8202,7.9721,116851,0
2012-06-29,8.2095,8.2854,8.067,8.143,182022,0
2012-07-02,8.1525,8.181,7.9628,8.143,202764,0
2012-07-03,8.0955,8.2284,8.0766,8.2095,102437,0
2012-07-05,8.1715,8.3236,8.1525,8.2476,69237,0
2012-07-06,8.1242,8.2095,8.0386,8.0766,94906,0
2012-07-09,8.0386,8.1525,7.9248,8.143,202552,0
2012-07-10,8.2095,8.2854,8.0574,8.162,105949,0
2012-07-11,8.1715,8.2381,8.086,8.162,85443,0
2012-07-12,8.067,8.2664,8.0102,8.2476,74826,0
2012-07-13,8.2854,8.447,8.2476,8.4276,125594,0
2012-07-16,8.4276,8.6747,8.3236,8.6365,168165,0
2012-07-17,8.6463,8.6747,8.3707,8.5796,85669,0
2012-07-18,8.532,8.7884,8.5037,8.7884,96524,0
2012-07-19,8.7978,8.7978,8.5133,8.6463,62695,0
2012-07-20,8.5796,8.8454,8.5796,8.779,148627,0
2012-07-23,8.5607,8.8264,8.5607,8.6365,99475,0
2012-07-24,8.665,8.684,8.3138,8.3421,108995,0
2012-07-25,8.3517,8.3707,8.086,8.1715,102638,0
2012-07-26,8.3707,8.4656,8.1146,8.3236,78457,0
2012-07-27,8.4089,8.8169,8.3236,8.7978,113639,0
2012-07-30,8.779,8.8644,8.532,8.532,57489,0
2012-07-31,8.4754,8.5133,8.3043,8.3421,139068,0
2012-08-01,8.4276,8.447,7.8676,7.9438,199553,0
2012-08-02,7.8871,8.143,7.8871,7.9248,135546,0
2012-08-03,8.1907,9.49,8.1907,9.3772,293303,0
2012-08-06,9.4336,9.775,9.3579,9.719,229983,0
2012-08-07,9.822,9.822,9.4532,9.547,170208,0
2012-08-08,9.48,9.48,9.2061,9.395,105502,0
2012-08-09,9.3678,9.508,9.349,9.4149,133228,0
2012-08-10,9.405,9.48,9.3107,9.3678,73354,0
2012-08-13,9.34,9.462,9.1867,9.3579,93528,0
2012-08-14,9.462,9.508,9.1207,9.1673,154290,0
2012-08-15,9.1494,9.4237,9.1494,9.4237,106543,0
2012-08-16,9.3579,9.537,9.3579,9.49,142193,0
2012-08-17,9.48,9.518,9.4336,9.48,241488,0
2012-08-20,9.462,9.508,9.34,9.49,82101,0
2012-08-21,9.537,9.537,9.349,9.395,147204,0
2012-08-22,9.3579,9.405,9.2731,9.34,134398,0
2012-08-23,9.3204,9.34,8.9875,9.1298,132255,0
2012-08-24,9.0921,9.2061,9.0826,9.1683,170397,0
2012-08-27,9.2434,9.253,9.1298,9.1772,79806,0
2012-08-28,9.1494,9.3204,9.1111,9.1867,118395,0
2012-08-29,9.1867,9.3017,9.1395,9.2061,162235,0
2012-08-30,9.1111,9.2254,9.0921,9.1586,115904,0
2012-08-31,9.3017,9.34,9.1683,9.1967,157772,0
2012-09-04,9.2353,9.387,9.073,9.3017,180904,0
2012-09-05,9.3687,9.3782,9.2434,9.2928,165529,0
2012-09-06,9.395,9.558,9.3782,9.519,280914,0
2012-09-07,9.509,9.548,9.4442,9.4442,266044,0
2012-09-10,9.462,9.528,9.4442,9.481,343035,0
2012-09-11,9.4999,9.528,9.405,9.4149,487189,0
2012-09-12,9.405,9.578,9.3782,9.509,251578,0
2012-09-13,9.509,9.7,9.471,9.627,243852,0
2012-09-14,9.627,10.062,9.607,9.805,511195,0
2012-09-17,9.805,10.052,9.672,9.796,165397,0
2012-09-18,9.767,9.997,9.767,9.93,85448,0
2012-09-19,10.007,10.024,9.823,10.024,342468,0
2012-09-20,9.968,10.241,9.88,10.176,124960,0
2012-09-21,10.3,10.387,10.241,10.377,266093,0
2012-09-24,10.3,10.538,10.241,10.471,116999,0
2012-09-25,10.538,10.538,9.805,9.823,199584,0
2012-09-26,9.805,9.823,9.509,9.548,149618,0
2012-09-27,9.588,10.024,9.548,9.968,209519,0
2012-09-28,9.88,9.987,9.767,9.796,128101,0
2012-10-01,9.87,10.062,9.767,9.833,158385,0
2012-10-02,9.939,10.481,9.93,10.367,281542,0
2012-10-03,10.405,10.405,10.176,10.215,244499,0
2012-10-04,10.308,10.396,10.148,10.271,164997,0
2012-10-05,10.318,10.414,9.977,9.997,261474,0
2012-10-08,9.948,9.968,9.72,9.748,167172,0
2012-10-09,9.73,9.73,9.3302,9.3302,177382,0
2012-10-10,9.3687,9.597,9.3302,9.597,143025,0
2012-10-11,9.71,9.813,9.568,9.617,128450,0
2012-10-12,9.588,9.636,9.4346,9.4999,63854,0
2012-10-15,9.519,9.654,9.3588,9.636,133233,0
2012-10-16,9.748,9.757,9.548,9.617,74684,0
2012-10-17,9.607,9.987,9.597,9.92,138009,0
2012-10-18,9.93,10.034,9.682,9.682,110250,0
2012-10-19,9.607,9.607,9.1967,9.3017,115562,0
2012-10-22,9.2828,9.3588,9.1967,9.2434,63763,0
2012-10-23,9.1207,9.2731,9.0254,9.253,61547,0
2012-10-24,9.34,9.4532,9.2731,9.405,72831,0
2012-10-25,9.509,9.509,9.253,9.4532,85364,0
2012-10-26,9.471,9.528,9.2928,9.4346,71575,0
2012-10-31,9.4532,9.663,9.4532,9.654,103523,0
2012-11-01,9.7,9.88,9.663,9.88,106469,0
2012-11-02,9.958,9.958,9.4247,9.4247,102655,0
2012-11-05,9.4532,9.588,9.4346,9.538,75916,0
2012-11-06,9.607,9.682,9.4999,9.519,62633,0
2012-11-07,9.405,9.405,8.9872,9.0065,142463,0
2012-11-08,9.016,9.016,8.7211,8.7782,115417,0
2012-11-09,8.6925,8.9399,8.664,8.7305,72213,0
2012-11-12,8.7971,8.8541,8.5784,8.6925,46696,0
2012-11-13,8.5595,8.664,8.4359,8.474,94663,0
2012-11-14,8.3027,8.4545,7.6366,7.6655,435075,0
2012-11-15,7.6561,7.865,7.6465,7.7416,241173,0
2012-11-16,7.7036,8.0364,7.6561,8.0174,146261,0
2012-11-19,8.1696,8.2549,8.0364,8.2549,143626,0
2012-11-20,8.2837,8.3502,8.2076,8.3027,90841,0
2012-11-21,8.3692,9.0921,8.3692,8.9019,211483,0
2012-11-23,8.9493,9.2061,8.9493,9.2061,147198,0
2012-11-26,9.1395,9.3302,9.1014,9.3302,162225,0
2012-11-27,9.2978,9.4959,9.258,9.3539,142645,0
2012-11-28,9.2878,9.4199,9.1153,9.3441,116221,0
2012-11-29,9.486,9.603,9.4297,9.564,129012,0
2012-11-30,9.593,9.916,9.554,9.897,355889,0
2012-12-03,9.965,10.097,9.877,10.079,201014,0
2012-12-04,10.125,10.249,9.955,10.069,127719,0
2012-12-05,10.125,10.192,9.955,10.105,82677,0
2012-12-06,10.088,10.155,9.945,10.145,85255,0
2012-12-07,10.202,10.258,10.105,10.202,128927,0
2012-12-10,10.212,10.336,10.125,10.268,131929,0
2012-12-11,10.345,10.469,10.298,10.355,122674,0
2012-12-12,10.431,10.431,10.041,10.069,120434,0
2012-12-13,10.059,10.088,9.81,9.926,123336,0
2012-12-14,9.887,10.288,9.829,10.059,101737,0
2012-12-17,10.097,10.459,10.097,10.336,134448,0
2012-12-18,10.355,10.498,10.278,10.479,114638,0
2012-12-19,10.469,10.488,10.24,10.316,114684,0
2012-12-20,10.345,10.546,10.249,10.459,138677,0
2012-12-21,10.079,10.488,9.916,10.488,467726,0
2012-12-24,10.469,10.488,10.385,10.488,49109,0
2012-12-26,10.45,10.488,10.192,10.365,103704,0
2012-12-27,10.375,10.385,10.049,10.306,67107,0
2012-12-28,10.202,10.441,10.173,10.202,88733,0
2012-12-31,10.249,10.965,10.249,10.927,280443,0
2013-01-02,11.317,11.507,11.06,11.251,411641,0
2013-01-03,11.251,11.395,11.06,11.173,167007,0
2013-01-04,11.261,11.347,11.156,11.212,135615,0
2013-01-07,11.137,11.28,11.031,11.137,78330,0
2013-01-08,11.165,11.308,10.965,11.1,128367,0
2013-01-09,11.183,11.337,11.127,11.127,111431,0
2013-01-10,11.212,11.404,11.173,11.271,115241,0
2013-01-11,11.288,11.414,11.288,11.298,72070,0
2013-01-14,11.251,11.414,11.202,11.241,105216,0
2013-01-15,11.117,11.28,11.031,11.241,119932,0
2013-01-16,11.183,11.443,11.183,11.288,493969,0
2013-01-17,11.395,11.661,11.367,11.641,186695,0
2013-01-18,11.671,11.671,11.414,11.555,237584,0
2013-01-22,11.585,11.585,11.385,11.433,198486,0
2013-01-23,11.443,11.507,11.251,11.424,133929,0
2013-01-24,11.462,11.595,11.377,11.47,296610,0
2013-01-25,11.555,11.623,11.347,11.488,179538,0
2013-01-28,11.536,11.536,11.337,11.357,149442,0
2013-01-29,11.308,11.498,11.261,11.443,315997,0
2013-01-30,11.453,11.479,11.1,11.251,115342,0
2013-01-31,11.261,11.261,10.717,11.251,281771,0
2013-02-01,11.308,11.498,11.222,11.251,244265,0
2013-02-04,11.231,11.231,10.784,10.784,159492,0
2013-02-05,10.859,11.041,10.833,10.859,119585,0
2013-02-06,10.794,10.804,10.546,10.755,149126,0
2013-02-07,10.794,11.08,10.727,10.927,176572,0
2013-02-08,10.984,10.984,10.765,10.878,126879,0
2013-02-11,10.907,11.051,10.851,10.937,84399,0
2013-02-12,10.907,11.212,10.878,11.173,82610,0
2013-02-13,11.231,11.271,11.051,11.117,113683,0
2013-02-14,11.06,11.117,10.994,11.022,76067,0
2013-02-15,11.1,11.261,10.956,11.109,140478,0
2013-02-19,11.127,11.183,10.994,11.1,119371,0
2013-02-20,11.08,11.156,10.63,10.63,177658,0
2013-02-21,10.612,10.823,10.555,10.698,131059,0
2013-02-22,10.823,10.984,10.804,10.927,150760,0
2013-02-25,11.027,11.027,10.483,10.501,121164,0
2013-02-26,10.559,10.863,10.52,10.759,97135,0
2013-02-27,10.769,10.902,10.722,10.759,121161,0
2013-02-28,10.751,10.989,10.741,10.769,133549,0
2013-03-01,10.634,11.017,10.369,10.96,98864,0
2013-03-04,10.902,10.932,10.52,10.673,120887,0
2013-03-05,10.751,11.257,10.751,11.218,146631,0
2013-03-06,11.247,11.343,11.188,11.257,72720,0
2013-03-07,11.228,11.363,11.047,11.333,164327,0
2013-03-08,11.467,11.484,11.267,11.476,93326,0
2013-03-11,11.41,11.42,11.257,11.353,87889,0
2013-03-12,11.353,11.391,11.257,11.284,70836,0
2013-03-13,11.267,11.363,11.237,11.363,36314,0
2013-03-14,10.854,11.41,10.854,11.41,74149,0
2013-03-15,11.323,11.484,11.152,11.4,249620,0
2013-03-18,11.218,11.373,11.105,11.152,119543,0
2013-03-19,11.168,11.4,11.143,11.257,136008,0
2013-03-20,11.363,11.522,11.323,11.467,160306,0
2013-03-21,11.323,11.619,11.323,11.467,182520,0
2013-03-22,11.484,11.503,11.208,11.343,150159,0
2013-03-25,11.382,11.476,11.228,11.323,95597,0
2013-03-26,11.323,11.41,11.208,11.304,95687,0
2013-03-27,11.16,11.562,11.16,11.476,109066,0
2013-03-28,11.522,11.61,11.313,11.391,122686,0
2013-04-01,11.41,11.41,10.643,10.789,128768,0
2013-04-02,10.892,10.951,10.751,10.789,85333,0
2013-04-03,10.799,10.863,10.663,10.693,125607,0
2013-04-04,10.683,10.759,10.597,10.751,120902,0
2013-04-05,10.54,10.732,10.435,10.653,54344,0
2013-04-08,10.703,10.751,10.53,10.722,60262,0
2013-04-09,10.722,10.722,10.569,10.587,66528,0
2013-04-10,10.643,11.037,10.587,10.96,97634,0
2013-04-11,10.922,11.017,10.759,10.799,79267,0
2013-04-12,10.703,10.799,10.54,10.597,148178,0
2013-04-15,10.52,10.52,9.948,9.996,259605,0
2013-04-16,10.138,10.483,10.016,10.398,206472,0
2013-04-17,10.252,10.301,9.86,10.034,135491,0
2013-04-18,10.052,10.118,9.785,9.87,88464,0
2013-04-19,9.822,9.919,9.756,9.841,172949,0
2013-04-22,9.879,9.879,9.4979,9.737,119168,0
2013-04-23,9.832,9.996,9.644,9.747,154390,0
2013-04-24,9.747,9.747,9.575,9.737,98845,0
2013-04-25,9.785,9.785,9.625,9.67,110391,0
2013-04-26,9.653,9.653,9.4979,9.555,169492,0
2013-04-29,9.644,9.919,9.605,9.794,207582,0
2013-04-30,9.812,9.899,9.756,9.841,118021,0
2013-05-01,9.766,9.794,9.2987,9.3648,217212,0
2013-05-02,9.488,9.634,9.3451,9.546,159308,0
2013-05-03,9.756,10.024,9.728,9.889,242187,0
2013-05-06,9.919,10.062,9.879,10.016,105886,0
2013-05-07,9.948,10.128,9.948,10.082,83071,0
2013-05-08,10.006,10.292,9.938,10.252,152516,0
2013-05-09,10.225,10.379,10.205,10.272,408586,0
2013-05-10,10.272,10.379,10.272,10.301,127957,0
2013-05-13,10.282,10.398,10.262,10.309,72340,0
2013-05-14,10.292,10.473,10.292,10.435,171498,0
2013-05-15,10.407,10.626,10.407,10.549,118470,0
2013-05-16,10.54,10.683,10.511,10.587,294734,0
2013-05-17,10.693,11.105,10.663,11.065,217645,0
2013-05-20,11.065,11.467,11.065,11.075,254978,0
2013-05-21,11.057,11.304,11.057,11.168,131635,0
2013-05-22,11.247,11.513,10.989,11.133,307289,0
2013-05-23,10.984,11.378,10.906,11.281,120197,0
2013-05-24,11.213,11.338,11.157,11.328,140873,0
2013-05-28,11.548,11.568,11.3,11.463,210145,0
2013-05-29,11.378,11.48,11.166,11.173,119228,0
2013-05-30,11.203,11.3,11.128,11.157,153076,0
2013-05-31,11.094,11.383,11.026,11.055,224656,0
2013-06-03,11.022,11.232,10.868,11.138,301612,0
2013-06-04,11.183,11.29,10.868,10.975,141656,0
2013-06-05,10.926,11.041,10.677,10.697,87412,0
2013-06-06,10.667,10.832,10.514,10.813,136932,0
2013-06-07,10.859,11.012,10.726,10.85,140116,0
2013-06-10,10.886,10.975,10.697,10.926,107935,0
2013-06-11,10.687,10.803,10.629,10.667,88399,0
2013-06-12,10.753,10.753,10.429,10.495,108295,0
2013-06-13,10.514,10.697,10.504,10.677,192274,0
2013-06-14,10.677,10.697,10.439,10.514,115504,0
2013-06-17,10.514,10.687,10.486,10.677,215287,0
2013-06-18,10.697,11.07,10.667,11.012,124408,0
2013-06-19,10.975,10.994,10.638,10.647,163641,0
2013-06-20,10.439,10.563,9.989,10.064,277575,0
2013-06-21,10.046,10.255,9.7,10.17,496643,0
2013-06-24,10.009,10.255,9.882,10.121,171242,0
2013-06-25,10.245,10.573,10.245,10.486,141272,0
2013-06-26,10.62,10.677,10.466,10.486,110408,0
2013-06-27,10.591,10.773,10.534,10.746,108875,0
2013-06-28,10.722,10.893,10.616,10.799,367824,0
2013-07-01,10.878,11.041,10.803,10.975,144699,0
2013-07-02,10.994,11.1,10.886,11.012,141553,0
2013-07-03,10.965,11.128,10.956,11.109,50822,0
2013-07-05,11.272,11.272,11.07,11.272,60747,0
2013-07-08,11.318,11.318,11.147,11.3,121386,0
2013-07-09,11.368,11.519,11.309,11.426,193851,0
2013-07-10,11.435,11.49,11.1,11.368,164135,0
2013-07-11,11.538,11.615,11.472,11.499,115329,0
2013-07-12,11.472,11.634,11.454,11.568,46318,0
2013-07-15,11.588,11.761,11.528,11.683,67405,0
2013-07-16,11.683,11.817,11.644,11.77,85027,0
2013-07-17,11.836,11.96,11.644,11.683,62113,0
2013-07-18,11.741,12.085,11.741,11.827,117826,0
2013-07-19,11.788,11.95,11.788,11.921,100826,0
2013-07-22,11.921,11.96,11.703,11.95,66516,0
2013-07-23,11.99,12.027,11.893,11.99,48282,0
2013-07-24,12.067,12.067,11.855,11.893,61825,0
2013-07-25,11.855,11.893,11.722,11.808,155763,0
2013-07-26,11.712,11.827,11.416,11.445,182125,0
2013-07-29,11.435,11.722,11.309,11.406,56471,0
2013-07-30,11.509,11.597,11.193,11.454,106200,0
2013-07-31,11.48,11.607,11.378,11.397,118134,0
2013-08-01,11.499,11.732,11.49,11.558,68176,0
2013-08-02,11.499,11.597,11.193,11.597,49290,0
2013-08-05,11.528,11.78,11.528,11.78,77869,0
2013-08-06,11.751,11.751,11.203,11.281,72668,0
2013-08-07,11.157,11.223,10.773,11.213,82072,0
2013-08-08,11.29,11.378,11.147,11.318,80712,0
2013-08-09,11.272,11.348,11.147,11.183,61648,0
2013-08-12,11.031,11.272,11.012,11.138,52415,0
2013-08-13,11.166,11.252,10.975,11.138,32803,0
2013-08-14,11.166,11.223,11.004,11.012,56869,0
2013-08-15,10.822,10.946,10.707,10.726,59928,0
2013-08-16,10.638,10.916,10.544,10.62,96259,0
2013-08-19,10.573,10.657,10.391,10.573,111263,0
2013-08-20,10.563,11.041,10.563,11.031,91694,0
2013-08-21,10.965,11.138,10.793,10.916,61782,0
2013-08-22,10.994,11.48,10.956,11.463,117414,0
2013-08-23,11.476,11.495,11.256,11.333,83016,0
2013-08-26,11.343,11.504,11.304,11.421,139591,0
2013-08-27,11.198,11.449,10.9,10.969,92987,0
2013-08-28,10.94,11.237,10.94,11.008,68055,0
2013-08-29,10.969,11.313,10.871,11.237,62692,0
2013-08-30,11.215,11.312,10.562,10.609,163261,0
2013-09-03,10.881,11.094,10.604,10.624,112444,0
2013-09-04,10.631,10.729,10.431,10.556,239127,0
2013-09-05,10.556,10.89,10.556,10.843,55413,0
2013-09-06,10.94,11.008,10.556,10.826,52048,0
2013-09-09,10.862,11.44,10.862,11.421,66072,0
2013-09-10,11.476,11.495,11.188,11.284,66782,0
2013-09-11,11.237,11.573,11.218,11.313,99859,0
2013-09-12,11.284,11.495,11.151,11.178,47553,0
2013-09-13,11.246,11.467,11.246,11.421,63886,0
2013-09-16,11.573,11.649,11.514,11.553,91126,0
2013-09-17,11.514,11.593,11.353,11.533,105430,0
2013-09-18,11.573,11.976,11.449,11.823,78135,0
2013-09-19,11.889,11.936,11.63,11.698,50227,0
2013-09-20,11.794,11.889,11.659,11.688,210993,0
2013-09-23,11.63,11.776,11.514,11.669,80550,0
2013-09-24,11.649,12.005,11.621,11.986,190769,0
2013-09-25,11.976,11.976,11.621,11.649,62013,0
2013-09-26,11.708,11.946,11.603,11.946,70777,0
2013-09-27,11.823,12.161,11.823,12.005,57180,0
2013-09-30,11.811,12.196,11.811,12.063,206322,0
2013-10-01,11.995,12.063,11.757,11.986,128149,0
2013-10-02,11.85,12.072,11.776,11.966,68769,0
2013-10-03,11.908,11.956,11.553,11.603,69276,0
2013-10-04,11.573,11.603,11.459,11.593,45406,0
2013-10-07,11.459,11.583,11.392,11.401,81065,0
2013-10-08,11.421,11.659,11.421,11.514,130638,0
2013-10-09,11.583,11.717,11.476,11.573,115800,0
2013-10-10,11.776,11.917,11.669,11.889,36375,0
2013-10-11,11.813,12.281,11.804,12.197,104465,0
2013-10-14,12.091,12.216,11.995,12.081,77813,0
2013-10-15,12.044,12.121,11.966,11.986,75868,0
2013-10-16,12.081,12.121,11.898,12.101,62682,0
2013-10-17,12.034,12.234,12.034,12.151,91788,0
2013-10-18,12.216,12.311,12.161,12.225,118332,0
2013-10-21,12.234,12.428,12.063,12.36,104922,0
2013-10-22,12.37,12.561,12.197,12.32,101534,0
2013-10-23,12.263,12.467,12.263,12.33,74507,0
2013-10-24,12.33,12.428,12.253,12.38,80139,0
2013-10-25,12.438,12.515,12.389,12.486,55028,0
2013-10-28,12.505,12.58,12.272,12.428,89758,0
2013-10-29,12.428,12.505,12.32,12.38,71757,0
2013-10-30,12.428,12.428,12.197,12.234,76230,0
2013-10-31,12.206,12.389,12.043,12.053,55933,0
2013-11-01,12.005,12.141,11.842,11.842,154288,0
2013-11-04,11.86,12.101,11.86,11.966,86985,0
2013-11-05,11.879,11.966,11.708,11.747,68976,0
2013-11-06,11.813,11.966,11.659,11.785,33279,0
2013-11-07,11.87,12.072,11.747,11.87,111510,0
2013-11-08,11.86,12.225,11.813,12.197,62116,0
2013-11-11,12.151,12.187,11.823,11.823,35643,0
2013-11-12,11.757,11.936,11.757,11.889,38807,0
2013-11-13,11.794,12.301,11.794,12.263,59316,0
2013-11-14,12.428,12.666,12.216,12.409,162804,0
2013-11-15,12.505,12.754,12.281,12.715,331227,0
2013-11-18,12.715,12.744,12.389,12.448,148338,0
2013-11-19,12.496,12.715,12.37,12.38,115061,0
2013-11-20,12.418,12.515,12.197,12.301,76287,0
2013-11-21,12.34,12.685,12.234,12.561,231430,0
2013-11-22,12.571,12.607,12.36,12.409,120897,0
2013-11-25,12.399,12.467,12.121,12.467,49808,0
2013-11-26,12.523,12.705,12.291,12.657,117595,0
2013-11-27,12.685,12.715,12.438,12.467,138567,0
2013-11-29,12.597,12.597,12.33,12.37,75100,0
2013-12-02,12.311,12.476,12.197,12.32,75746,0
2013-12-03,12.263,12.516,12.161,12.487,127200,0
2013-12-04,12.448,12.588,12.169,12.34,92582,0
2013-12-05,12.301,12.36,12.161,12.224,78104,0
2013-12-06,12.37,12.597,12.263,12.399,140079,0
2013-12-09,12.389,12.389,12.121,12.272,140889,0
2013-12-10,12.215,12.745,12.063,12.607,177139,0
2013-12-11,12.667,12.667,12.263,12.311,255420,0
2013-12-12,12.291,12.428,12.101,12.233,186679,0
2013-12-13,12.281,12.37,12.101,12.233,102180,0
2013-12-16,12.281,12.36,12.178,12.215,149876,0
2013-12-17,12.253,12.32,12.151,12.224,155657,0
2013-12-18,12.291,12.562,12.233,12.458,512549,0
2013-12-19,12.399,12.775,12.399,12.677,215628,0
2013-12-20,12.597,12.879,12.516,12.677,484617,0
2013-12-23,12.706,12.889,12.617,12.735,244000,0
2013-12-24,12.765,12.965,12.765,12.938,132679,0
2013-12-26,12.984,13.122,12.814,12.861,129855,0
2013-12-27,12.851,12.889,12.677,12.755,151041,0
2013-12-30,12.785,12.814,12.706,12.726,186472,0
2013-12-31,12.765,12.85,12.677,12.706,261548,0
2014-01-02,12.745,12.823,12.554,12.716,289268,0
2014-01-03,12.726,13.436,12.726,13.284,300589,0
2014-01-06,13.321,13.426,13.012,13.022,265946,0
2014-01-07,13.032,13.33,13.032,13.149,141061,0
2014-01-08,13.112,13.321,12.899,12.945,238109,0
2014-01-09,12.975,13.092,12.861,13.082,136993,0
2014-01-10,13.112,13.311,13.092,13.274,122364,0
2014-01-13,13.178,13.311,13.022,13.062,151584,0
2014-01-14,13.082,13.311,13.062,13.198,85475,0
2014-01-15,13.188,13.466,13.188,13.321,98512,0
2014-01-16,13.255,13.555,13.188,13.555,159645,0
2014-01-17,13.582,13.706,13.398,13.649,263162,0
2014-01-21,13.744,13.792,13.426,13.525,141765,0
2014-01-22,13.564,13.744,13.466,13.658,87661,0
2014-01-23,13.63,13.725,13.535,13.716,237540,0
2014-01-24,13.734,13.734,13.36,13.398,180982,0
2014-01-27,13.34,13.398,13.032,13.149,155310,0
2014-01-28,13.149,13.36,13.002,13.112,131619,0
2014-01-29,13.002,13.302,13.002,13.255,160793,0
2014-01-30,13.417,13.417,13.032,13.072,161359,0
2014-01-31,12.554,12.889,12.063,12.08,396575,0
2014-02-03,12.151,12.253,11.418,11.512,350535,0
2014-02-04,11.61,11.821,11.447,11.677,253167,0
2014-02-05,11.697,11.802,11.418,11.493,130000,0
2014-02-06,11.512,11.84,11.465,11.502,137113,0
2014-02-07,11.512,11.628,11.437,11.571,222071,0
2014-02-10,11.561,11.736,11.292,11.389,154551,0
2014-02-11,11.687,11.849,11.541,11.746,147532,0
2014-02-12,11.84,12.131,11.687,11.766,121864,0
2014-02-13,11.697,12.004,11.677,11.916,118641,0
2014-02-14,11.926,12.063,11.775,11.907,138197,0
2014-02-18,11.965,12.141,11.926,12.121,92576,0
2014-02-19,12.053,12.178,11.907,11.926,114930,0
2014-02-20,11.955,12.072,11.926,12.023,113750,0
2014-02-21,12.101,12.169,11.945,11.994,215993,0
2014-02-24,11.985,12.151,11.965,11.985,145554,0
2014-02-25,11.985,12.063,11.783,11.821,171696,0
2014-02-26,11.869,12.023,11.821,11.965,279766,0
2014-02-27,11.945,12.161,11.907,12.063,128091,0
2014-02-28,12.091,12.187,11.831,11.955,391035,0
2014-03-03,11.878,12.043,11.725,11.936,96186,0
2014-03-04,12.111,12.273,12.004,12.161,323934,0
2014-03-05,12.151,12.311,12.043,12.311,106194,0
2014-03-06,12.371,12.468,12.244,12.321,136865,0
2014-03-07,12.41,12.429,12.225,12.311,123020,0
2014-03-10,12.331,12.341,12.225,12.331,153321,0
2014-03-11,12.41,12.439,11.869,11.936,157446,0
2014-03-12,11.84,12.033,11.735,12.033,117857,0
2014-03-13,12.014,12.053,11.55,11.637,143511,0
2014-03-14,11.637,11.975,11.627,11.859,218348,0
2014-03-17,11.955,12.081,11.647,11.745,160048,0
2014-03-18,11.774,12.043,11.735,12.033,102985,0
2014-03-19,12.072,12.111,11.907,11.975,65692,0
2014-03-20,11.994,12.151,11.936,12.004,97422,0
2014-03-21,12.121,12.178,11.916,11.955,211638,0
2014-03-24,11.945,11.965,11.774,11.869,133428,0
2014-03-25,11.926,12.072,11.811,11.955,101406,0
2014-03-26,12.053,12.053,11.492,11.501,105373,0
2014-03-27,11.55,11.6,11.31,11.398,72236,0
2014-03-28,11.388,11.667,11.388,11.436,91417,0
2014-03-31,11.482,11.637,11.379,11.511,130912,0
2014-04-01,11.56,11.735,11.492,11.676,191008,0
2014-04-02,11.667,11.725,11.6,11.618,129096,0
2014-04-03,11.59,11.811,11.501,11.54,129361,0
2014-04-04,11.6,11.715,11.203,11.242,86800,0
2014-04-07,11.232,11.29,10.983,11.183,164458,0
2014-04-08,11.213,11.379,11.069,11.117,86248,0
2014-04-09,11.117,11.242,11.002,11.232,107527,0
2014-04-10,11.213,11.281,10.81,10.894,104055,0
2014-04-11,10.78,10.944,10.643,10.683,258123,0
2014-04-14,10.81,10.847,10.616,10.693,99453,0
2014-04-15,10.752,10.904,10.423,10.693,143747,0
2014-04-16,10.78,10.829,10.653,10.76,44450,0
2014-04-17,10.712,10.829,10.673,10.742,68338,0
2014-04-21,10.752,10.819,10.663,10.752,55407,0
2014-04-22,10.732,10.81,10.626,10.712,56103,0
2014-04-23,10.673,10.752,10.568,10.586,106677,0
2014-04-24,10.673,10.703,10.558,10.634,99221,0
2014-04-25,10.568,10.626,10.356,10.442,165070,0
2014-04-28,10.442,10.578,10.211,10.326,187492,0
2014-04-29,10.366,10.395,10.182,10.201,77207,0
2014-04-30,10.153,10.268,10.076,10.258,257466,0
2014-05-01,10.221,10.356,10.104,10.153,321225,0
2014-05-02,10.191,11.232,10.191,11.127,385611,0
2014-05-05,10.983,11.108,10.693,10.693,149926,0
2014-05-06,10.693,10.819,10.509,10.509,221607,0
2014-05-07,10.5,10.78,10.366,10.78,241773,0
2014-05-08,10.732,10.973,10.712,10.722,282817,0
2014-05-09,10.712,11.002,10.683,10.914,167756,0
2014-05-12,11.02,11.232,10.944,11.173,289978,0
2014-05-13,11.156,11.29,11.089,11.099,198649,0
2014-05-14,11.06,11.069,10.77,10.829,140681,0
2014-05-15,10.742,10.81,10.558,10.732,119384,0
2014-05-16,10.703,10.742,10.519,10.703,104272,0
2014-05-19,10.643,10.973,10.643,10.924,95363,0
2014-05-20,10.875,10.875,10.548,10.578,152601,0
2014-05-21,10.616,10.712,10.413,10.634,159130,0
2014-05-22,10.634,10.82,10.634,10.761,82827,0
2014-05-23,10.791,11.321,10.761,11.292,308053,0
2014-05-27,11.331,11.679,11.312,11.563,228908,0
2014-05-28,11.573,11.612,11.448,11.476,171159,0
2014-05-29,11.523,11.621,11.371,11.4,101990,0
2014-05-30,11.448,11.476,11.302,11.302,142683,0
2014-06-02,11.292,11.321,11.003,11.012,107414,0
2014-06-03,10.945,11.08,10.703,10.791,113114,0
2014-06-04,10.732,10.83,10.703,10.811,102508,0
2014-06-05,10.811,11.312,10.811,11.166,151161,0
2014-06-06,11.225,11.738,11.225,11.728,347213,0
2014-06-09,11.815,12.135,11.66,12.125,461173,0
2014-06-10,12.085,12.135,11.959,12.105,137045,0
2014-06-11,12.105,12.115,11.728,11.758,121689,0
2014-06-12,11.768,11.777,11.573,11.63,128520,0
2014-06-13,11.689,11.728,11.573,11.66,93439,0
2014-06-16,11.689,11.728,11.504,11.718,303388,0
2014-06-17,11.67,12.085,11.65,11.92,222817,0
2014-06-18,11.901,11.93,11.728,11.93,112589,0
2014-06-19,11.959,12.075,11.873,11.939,103053,0
2014-06-20,11.785,11.998,11.67,11.863,408881,0
2014-06-23,11.92,11.92,11.718,11.815,291518,0
2014-06-24,11.748,12.105,11.709,11.728,157020,0
2014-06-25,11.738,11.93,11.709,11.93,234207,0
2014-06-26,11.93,11.989,11.863,11.892,97670,0
2014-06-27,11.805,12.057,11.805,11.92,667298,0
2014-06-30,11.892,12.037,11.805,11.989,135811,0
2014-07-01,11.998,12.23,11.998,12.105,173318,0
2014-07-02,12.047,12.173,11.969,12.037,160523,0
2014-07-03,12.018,12.346,12.018,12.23,67866,0
2014-07-07,12.23,12.23,11.825,11.825,123493,0
2014-07-08,11.795,11.795,11.409,11.419,521771,0
2014-07-09,11.485,11.553,11.166,11.185,355192,0
2014-07-10,10.964,11.351,10.838,11.302,184536,0
2014-07-11,11.234,11.264,11.139,11.157,63710,0
2014-07-14,11.274,11.282,11.148,11.195,58586,0
2014-07-15,11.185,11.185,10.955,10.993,98778,0
2014-07-16,11.08,11.09,10.915,10.993,91179,0
2014-07-17,10.876,10.895,10.568,10.578,176571,0
2014-07-18,10.558,10.838,10.558,10.811,109581,0
2014-07-21,10.761,10.848,10.673,10.811,84837,0
2014-07-22,10.838,11.041,10.838,10.974,70469,0
2014-07-23,10.993,11.09,10.915,10.925,82855,0
2014-07-24,10.984,11.012,10.673,10.693,90641,0
2014-07-25,10.653,10.653,10.49,10.558,114408,0
2014-07-28,10.548,10.578,10.335,10.404,115982,0
2014-07-29,10.413,10.626,10.413,10.433,122098,0
2014-07-30,10.548,10.712,10.355,10.365,111958,0
2014-07-31,10.375,10.703,10.365,10.413,249716,0
2014-08-01,10.423,10.683,10.085,10.112,250677,0
2014-08-04,10.19,10.586,10.181,10.558,238019,0
2014-08-05,10.461,10.838,10.433,10.82,360698,0
2014-08-06,10.722,11.07,10.712,10.964,161233,0
2014-08-07,11.031,11.148,10.791,10.838,167788,0
2014-08-08,10.82,10.993,10.82,10.964,247173,0
2014-08-11,10.964,11.282,10.955,11.175,173349,0
2014-08-12,11.119,11.282,11.06,11.11,105665,0
2014-08-13,11.119,11.282,11.119,11.215,128115,0
2014-08-14,11.254,11.448,11.234,11.409,204225,0
2014-08-15,11.563,11.573,11.302,11.341,266771,0
2014-08-18,11.429,11.603,11.429,11.593,149664,0
2014-08-19,11.583,11.864,11.583,11.796,166174,0
2014-08-20,11.728,11.883,11.63,11.748,148889,0
2014-08-21,11.768,11.98,11.583,11.883,144735,0
2014-08-22,11.893,12.018,11.826,11.931,127411,0
2014-08-25,11.921,12.038,11.854,11.864,101806,0
2014-08-26,11.854,12.058,11.854,12.018,112167,0
2014-08-27,12.076,12.166,12.009,12.009,101629,0
2014-08-28,11.96,12.028,11.902,11.931,99028,0
2014-08-29,11.94,12.136,11.931,12.086,140421,0
2014-09-02,12.166,12.213,12.018,12.126,123973,0
2014-09-03,12.166,12.261,12.096,12.116,143594,0
2014-09-04,12.184,12.318,12.106,12.166,100314,0
2014-09-05,12.096,12.175,12.038,12.126,89179,0
2014-09-08,12.009,12.194,11.94,12.116,108841,0
2014-09-09,12.068,12.076,11.874,11.912,101744,0
2014-09-10,11.96,12.028,11.854,11.94,93470,0
2014-09-11,11.835,12.116,11.835,12.076,110662,0
2014-09-12,12.076,12.116,11.912,11.921,89092,0
2014-09-15,11.921,11.97,11.64,11.748,87691,0
2014-09-16,11.718,11.854,11.63,11.806,79585,0
2014-09-17,11.864,12.009,11.786,11.95,98664,0
2014-09-18,12.009,12.009,11.883,11.97,122495,0
2014-09-19,12.076,12.096,11.758,11.845,348811,0
2014-09-22,11.768,11.796,11.612,11.65,89017,0
2014-09-23,11.63,11.728,11.593,11.612,97000,0
2014-09-24,11.66,11.768,11.573,11.718,141898,0
2014-09-25,11.63,11.699,11.504,11.553,112969,0
2014-09-26,11.563,11.612,11.495,11.612,205343,0
2014-09-29,11.409,11.495,11.38,11.429,168777,0
2014-09-30,11.476,11.485,11.011,11.04,264255,0
2014-10-01,10.972,11.157,10.913,10.962,229799,0
2014-10-02,10.991,11.147,10.893,10.991,272590,0
2014-10-03,11.06,11.184,11.011,11.04,111060,0
2014-10-06,10.923,11.099,10.874,10.883,200039,0
2014-10-07,10.779,10.903,10.593,10.623,208199,0
2014-10-08,10.565,11.06,10.516,11.02,160893,0
2014-10-09,10.991,11.05,10.555,10.565,124799,0
2014-10-10,10.488,10.779,10.362,10.401,209317,0
2014-10-13,10.362,10.623,10.312,10.372,215089,0
2014-10-14,10.468,10.623,10.382,10.468,265870,0
2014-10-15,10.264,10.623,10.216,10.526,282018,0
2014-10-16,10.294,10.836,10.294,10.555,347301,0
2014-10-17,10.701,10.75,10.488,10.516,329779,0
2014-10-20,10.42,10.818,10.42,10.613,274626,0
2014-10-21,10.74,10.828,10.651,10.789,302182,0
2014-10-22,10.836,11.089,10.789,10.846,272209,0
2014-10-23,11.011,11.291,10.953,11.174,138210,0
2014-10-24,11.214,11.273,11.118,11.204,82849,0
2014-10-27,11.079,11.109,10.913,11.069,122012,0
2014-10-28,11.118,11.495,11.118,11.495,229409,0
2014-10-29,11.476,11.679,11.389,11.476,189633,0
2014-10-30,11.38,11.718,11.35,11.679,167808,0
2014-10-31,11.95,11.98,11.728,11.912,285023,0
2014-11-03,11.912,12.048,11.874,11.999,137383,0
2014-11-04,11.893,12.086,11.893,11.94,120697,0
2014-11-05,12.116,12.126,11.98,12.086,265849,0
2014-11-06,12.116,12.222,11.94,12.166,201222,0
2014-11-07,12.126,12.184,12.038,12.116,119502,0
2014-11-10,12.175,12.231,12.058,12.204,109319,0
2014-11-11,12.231,12.279,12.076,12.116,149142,0
2014-11-12,12.048,12.299,12.048,12.261,109070,0
2014-11-13,12.309,12.378,12.106,12.222,117290,0
2014-11-14,12.213,12.368,12.204,12.338,132953,0
2014-11-17,12.279,12.348,12.018,12.156,97630,0
2014-11-18,12.204,12.318,12.136,12.27,130672,0
2014-11-19,12.318,12.318,11.854,11.999,183534,0
2014-11-20,11.874,12.241,11.864,12.213,87688,0
2014-11-21,12.368,12.368,12.096,12.156,159339,0
2014-11-24,12.136,12.338,12.106,12.279,100430,0
2014-11-25,12.338,12.416,12.222,12.289,59937,0
2014-11-26,12.241,12.348,12.156,12.328,118606,0
2014-11-28,12.241,12.358,12.048,12.068,50035,0
2014-12-01,11.911,12.096,11.901,11.95,95312,0
2014-12-02,11.911,12.3,11.901,12.232,76776,0
2014-12-03,12.271,12.417,12.166,12.271,80893,0
2014-12-04,12.339,12.369,12.116,12.271,106096,0
2014-12-05,12.3,12.476,12.242,12.369,90071,0
2014-12-08,12.28,12.388,11.999,12.058,95999,0
2014-12-09,11.873,12.408,11.795,12.379,155693,0
2014-12-10,12.359,12.359,11.815,11.892,159661,0
2014-12-11,11.999,12.3,11.901,11.931,130979,0
2014-12-12,11.747,11.911,11.649,11.767,178195,0
2014-12-15,11.873,11.921,11.629,11.669,192820,0
2014-12-16,11.591,11.999,11.591,11.62,138584,0
2014-12-17,11.678,12.175,11.601,12.156,146057,0
2014-12-18,12.29,12.437,12.116,12.408,135785,0
2014-12-19,12.398,12.63,12.329,12.63,484141,0
2014-12-22,12.6,12.874,12.555,12.61,200342,0
2014-12-23,12.758,12.874,12.65,12.728,152538,0
2014-12-24,12.738,12.884,12.66,12.855,99123,0
2014-12-26,12.884,13.283,12.874,13.176,107438,0
2014-12-29,13.205,13.37,13.176,13.293,132976,0
2014-12-30,13.283,13.33,13.059,13.069,112622,0
2014-12-31,13.128,13.283,12.904,12.933,134061,0
2015-01-02,13.029,13.059,12.68,12.894,124260,0
2015-01-05,12.758,13.039,12.699,12.758,120435,0
2015-01-06,12.748,12.874,12.369,12.591,128302,0
2015-01-07,12.65,12.748,12.505,12.61,87641,0
2015-01-08,12.798,12.933,12.719,12.836,169171,0
2015-01-09,12.855,13.059,12.748,12.933,94423,0
2015-01-12,12.951,13.049,12.788,12.98,124619,0
2015-01-13,13.157,13.498,12.914,13.119,167425,0
2015-01-14,12.933,13.34,12.933,13.109,173123,0
2015-01-15,13.196,13.196,12.699,12.758,139392,0
2015-01-16,12.768,13.147,12.768,13.128,118800,0
2015-01-20,13.186,13.215,12.894,12.951,130964,0
2015-01-21,12.845,13.069,12.817,12.845,88977,0
2015-01-22,12.971,13.418,12.961,13.35,248213,0
2015-01-23,13.31,13.448,13.196,13.293,133958,0
2015-01-26,13.293,13.699,13.167,13.478,274146,0
2015-01-27,13.34,13.603,13.245,13.488,157707,0
2015-01-28,13.575,13.643,13.069,13.138,137614,0
2015-01-29,13.245,14.245,13.235,14.168,319533,0
2015-01-30,14.254,14.4,13.925,14.284,360437,0
2015-02-02,14.41,14.828,14.294,14.811,412080,0
2015-02-03,14.828,15.044,14.594,14.984,239845,0
2015-02-04,14.965,15.054,14.791,14.811,187268,0
2015-02-05,14.895,15.188,14.856,15.093,160446,0
2015-02-06,15.188,15.335,15.073,15.198,214517,0
2015-02-09,15.112,15.558,15.064,15.15,266882,0
2015-02-10,15.305,15.461,15.073,15.325,172892,0
2015-02-11,15.335,15.548,15.325,15.335,125602,0
2015-02-12,15.5,15.548,15.217,15.315,141642,0
2015-02-13,15.285,15.413,15.122,15.275,249651,0
2015-02-17,15.345,15.548,15.15,15.355,180267,0
2015-02-18,15.285,15.753,15.275,15.684,237008,0
2015-02-19,15.674,15.868,15.49,15.694,120340,0
2015-02-20,15.704,15.859,15.548,15.724,90698,0
2015-02-23,15.734,15.986,15.607,15.831,127751,0
2015-02-24,15.918,16.104,15.791,15.888,121689,0
2015-02-25,15.898,16.016,15.811,15.859,99259,0
2015-02-26,15.888,15.986,15.773,15.84,120164,0
2015-02-27,15.831,15.947,15.791,15.908,147633,0
2015-03-02,15.908,16.153,15.859,16.094,143315,0
2015-03-03,16.006,16.124,15.908,15.966,180966,0
2015-03-04,15.831,15.898,15.734,15.781,108332,0
2015-03-05,15.773,15.928,15.674,15.888,129773,0
2015-03-06,15.811,16.046,15.646,15.704,144238,0
2015-03-09,15.704,15.928,15.694,15.801,94381,0
2015-03-10,15.576,15.791,15.45,15.508,148649,0
2015-03-11,15.566,15.714,15.528,15.655,185170,0
2015-03-12,15.781,16.133,15.753,16.046,168242,0
2015-03-13,16.026,16.153,15.763,16.084,155729,0
2015-03-16,16.104,16.181,15.966,16.016,109873,0
2015-03-17,15.868,16.308,15.811,16.172,217178,0
2015-03-18,16.055,16.494,16.055,16.416,143315,0
2015-03-19,16.426,16.58,16.328,16.531,97355,0
2015-03-20,16.376,17.204,16.376,16.97,356698,0
2015-03-23,16.97,17.167,16.942,16.942,125772,0
2015-03-24,16.826,17.128,16.816,17.019,114486,0
2015-03-25,17.059,17.059,16.476,16.551,125156,0
2015-03-26,16.551,16.806,16.406,16.619,106179,0
2015-03-27,16.718,16.97,16.58,16.942,168347,0
2015-03-30,17.009,17.157,16.942,16.951,356081,0
2015-03-31,16.922,17.088,16.835,16.989,293780,0
2015-04-01,16.883,17.029,16.708,16.999,133671,0
2015-04-02,16.932,17.204,16.932,17.039,92841,0
2015-04-06,16.979,17.185,16.863,16.942,218820,0
2015-04-07,17.009,17.039,16.649,16.728,124158,0
2015-04-08,16.757,16.989,16.659,16.796,224667,0
2015-04-09,16.853,17.108,16.738,16.912,209732,0
2015-04-10,17.009,17.118,16.853,17.069,167422,0
2015-04-13,17.118,17.234,17.019,17.108,145366,0
2015-04-14,17.147,17.419,16.97,17.194,252058,0
2015-04-15,17.303,17.303,17.088,17.138,354954,0
2015-04-16,17.108,17.108,16.826,16.902,222313,0
2015-04-17,16.708,16.738,16.328,16.406,179016,0
2015-04-20,16.494,17.049,16.446,16.826,204378,0
2015-04-21,16.922,16.932,16.718,16.787,88040,0
2015-04-22,16.777,16.942,16.659,16.873,204960,0
2015-04-23,16.863,16.97,16.718,16.747,119515,0
2015-04-24,16.835,17.098,16.698,17.059,120712,0
2015-04-27,17.157,17.204,16.571,16.659,181067,0
2015-04-28,16.678,17.019,16.678,16.883,192967,0
2015-04-29,16.853,16.863,16.58,16.639,134696,0
2015-04-30,16.571,16.599,16.308,16.386,245902,0
2015-05-01,16.2,16.571,15.743,15.938,392090,0
2015-05-04,15.831,15.878,15.334,15.49,609576,0
2015-05-05,15.422,15.586,15.264,15.402,326537,0
2015-05-06,15.48,15.85,15.324,15.84,245227,0
2015-05-07,15.801,16.124,15.743,15.908,266960,0
2015-05-08,16.026,16.153,15.596,15.606,203020,0
2015-05-11,15.655,15.908,15.499,15.499,365621,0
2015-05-12,15.48,15.753,15.354,15.704,138815,0
2015-05-13,15.781,15.801,15.508,15.557,74889,0
2015-05-14,15.684,16.181,15.636,16.172,144957,0
2015-05-15,16.153,16.21,15.888,16.026,127481,0
2015-05-18,16.133,16.258,15.908,16.2,83058,0
2015-05-19,16.238,16.328,15.938,15.976,132496,0
2015-05-20,16.036,16.143,15.938,16.094,120860,0
2015-05-21,15.996,16.133,15.791,15.908,141737,0
2015-05-22,15.868,15.996,15.654,15.791,114514,0
2015-05-26,15.673,15.673,15.282,15.449,202254,0
2015-05-27,15.517,15.762,15.479,15.654,145830,0
2015-05-28,15.575,15.801,15.527,15.752,160086,0
2015-05-29,15.723,15.762,15.381,15.605,291559,0
2015-06-01,15.742,15.821,15.449,15.585,136965,0
2015-06-02,15.565,16.055,15.489,15.654,206456,0
2015-06-03,15.742,16.201,15.654,16.172,114106,0
2015-06-04,16.065,16.114,15.85,15.888,99882,0
2015-06-05,15.966,16.114,15.703,16.104,114106,0
2015-06-08,16.026,16.055,15.831,16.006,92000,0
2015-06-09,16.036,16.191,15.831,16.114,151154,0
2015-06-10,16.22,16.427,16.094,16.163,166902,0
2015-06-11,16.124,16.259,15.976,16.084,111873,0
2015-06-12,16.026,16.124,15.898,15.996,128228,0
2015-06-15,15.723,15.791,15.118,15.322,318064,0
2015-06-16,15.272,15.595,15.079,15.546,179398,0
2015-06-17,15.625,15.625,15.252,15.479,110729,0
2015-06-18,15.527,15.888,15.449,15.713,253285,0
2015-06-19,15.663,15.868,15.615,15.663,386017,0
2015-06-22,15.801,15.811,15.615,15.713,129150,0
2015-06-23,15.742,16.026,15.565,15.976,181064,0
2015-06-24,15.976,16.104,15.831,15.868,182673,0
2015-06-25,15.996,16.084,15.733,16.055,115028,0
2015-06-26,16.124,16.22,15.868,15.898,590997,0
2015-06-29,15.723,15.947,15.43,15.489,168038,0
2015-06-30,15.723,15.762,15.546,15.556,181248,0
2015-07-01,15.654,15.791,15.252,15.43,291864,0
2015-07-02,15.498,15.811,15.469,15.723,139383,0
2015-07-06,15.498,15.762,15.421,15.605,233944,0
2015-07-07,15.489,15.654,15.099,15.342,212043,0
2015-07-08,15.242,15.556,15.108,15.459,464815,0
2015-07-09,15.723,15.821,15.575,15.625,179602,0
2015-07-10,15.878,15.986,15.742,15.918,128126,0
2015-07-13,16.055,16.191,16.055,16.133,128331,0
2015-07-14,16.094,16.191,16.046,16.114,133703,0
2015-07-15,16.153,16.153,15.801,15.821,85359,0
2015-07-16,16.006,16.094,15.85,16.006,94663,0
2015-07-17,16.036,16.046,15.772,15.821,108987,0
2015-07-20,15.811,15.821,15.585,15.733,111138,0
2015-07-21,15.703,15.868,15.595,15.683,132935,0
2015-07-22,15.565,15.703,15.527,15.635,102336,0
2015-07-23,15.693,15.703,15.439,15.459,152892,0
2015-07-24,15.439,15.595,15.223,15.352,238546,0
2015-07-27,15.184,15.381,15.108,15.242,118916,0
2015-07-28,15.401,15.401,15.127,15.282,129764,0
2015-07-29,15.322,15.625,15.282,15.565,129356,0
2015-07-30,15.439,15.831,15.439,15.663,122601,0
2015-07-31,16.631,17.188,16.279,16.845,790655,0
2015-08-03,16.865,17.131,16.417,17.032,256749,0
2015-08-04,16.924,17.178,16.779,16.934,219000,0
2015-08-05,17.042,17.197,16.904,17.111,282246,0
2015-08-06,17.247,17.443,17.081,17.217,220882,0
2015-08-07,17.081,17.247,16.789,16.895,217875,0
2015-08-10,16.944,17.16,16.904,17.14,224425,0
2015-08-11,17.032,17.247,16.914,16.944,170910,0
2015-08-12,16.875,16.953,16.552,16.828,83405,0
2015-08-13,16.789,16.924,16.601,16.641,78492,0
2015-08-14,16.562,16.789,16.522,16.72,58843,0
2015-08-17,16.611,16.808,16.486,16.769,91900,0
2015-08-18,16.67,16.72,16.591,16.621,52702,0
2015-08-19,16.562,16.749,16.319,16.562,87805,0
2015-08-20,16.387,16.7,16.387,16.397,111956,0
2015-08-21,16.114,16.486,16.055,16.133,203242,0
2015-08-24,15.479,16.309,15.401,15.645,211479,0
2015-08-25,15.918,16.114,15.372,15.489,189016,0
2015-08-26,15.811,15.811,15.332,15.723,180727,0
2015-08-27,15.762,16.153,15.635,16.016,316222,0
2015-08-28,15.986,16.239,15.976,16.124,117586,0
2015-08-31,15.966,16.377,15.957,16.259,97629,0
2015-09-01,15.938,16.114,15.713,15.772,148796,0
2015-09-02,15.976,16.036,15.663,16.026,157395,0
2015-09-03,15.976,16.201,15.976,16.094,152585,0
2015-09-04,15.888,16.036,15.781,15.831,97323,0
2015-09-08,16.104,16.143,15.85,15.878,358895,0
2015-09-09,16.084,16.211,15.645,15.645,280609,0
2015-09-10,15.546,15.947,15.546,15.733,144371,0
2015-09-11,15.595,15.781,15.507,15.781,76549,0
2015-09-14,15.781,15.781,15.517,15.693,86271,0
2015-09-15,15.703,15.947,15.693,15.888,86987,0
2015-09-16,15.878,16.104,15.878,16.046,89647,0
2015-09-17,15.986,16.269,15.928,16.036,325697,0
2015-09-18,15.742,16.182,15.595,15.693,532153,0
2015-09-21,15.821,15.928,15.645,15.752,155758,0
2015-09-22,15.565,15.781,15.479,15.693,178475,0
2015-09-23,15.742,15.811,15.536,15.565,148492,0
2015-09-24,15.421,15.517,15.302,15.381,176146,0
2015-09-25,15.449,15.595,15.302,15.517,149003,0
2015-09-28,15.449,15.605,15.322,15.332,219564,0
2015-09-29,15.381,15.469,15.108,15.136,230567,0
2015-09-30,15.252,15.449,15.146,15.411,167525,0
2015-10-01,15.401,15.605,15.223,15.411,168346,0
2015-10-02,15.302,15.868,15.242,15.781,177249,0
2015-10-05,15.938,16.339,15.85,16.339,190901,0
2015-10-06,16.319,16.467,16.299,16.397,122496,0
2015-10-07,16.532,17.111,16.513,16.963,517314,0
2015-10-08,16.953,17.101,16.789,17.062,161386,0
2015-10-09,17.111,17.237,17.022,17.062,108682,0
2015-10-12,16.982,17.197,16.885,17.111,111279,0
2015-10-13,16.992,17.344,16.944,17.072,238854,0
2015-10-14,17.032,17.197,16.779,16.865,163228,0
2015-10-15,16.963,17.16,16.769,17.032,222684,0
2015-10-16,17.072,17.121,16.875,16.972,115129,0
2015-10-19,16.875,17.101,16.828,17.002,87949,0
2015-10-20,17.012,17.16,16.865,17.032,43243,0
2015-10-21,17.14,17.169,16.73,16.74,82688,0
2015-10-22,16.895,17.169,16.769,17.16,104384,0
2015-10-23,17.247,17.247,16.855,17.131,84940,0
2015-10-26,17.052,17.257,16.885,16.934,73376,0
2015-10-27,16.818,16.914,16.477,16.513,115539,0
2015-10-28,16.572,17.042,16.417,17.032,124647,0
2015-10-29,17.002,17.081,16.72,16.798,84120,0
2015-10-30,16.818,16.837,16.651,16.789,93434,0
2015-11-02,16.818,17.16,16.808,17.032,157085,0
2015-11-03,16.953,17.111,16.749,17.101,260754,0
2015-11-04,17.15,17.15,16.845,16.895,81501,0
2015-11-05,16.944,17.032,16.7,16.982,77778,0
2015-11-06,16.924,17.473,16.837,17.403,192292,0
2015-11-09,17.423,17.54,17.15,17.188,76567,0
2015-11-10,17.207,17.383,16.828,17.042,200786,0
2015-11-11,17.062,17.188,16.769,16.865,105714,0
2015-11-12,16.72,16.798,16.349,16.397,145113,0
2015-11-13,16.124,16.875,16.124,16.532,276515,0
2015-11-16,16.552,16.552,15.868,16.229,228929,0
2015-11-17,16.269,16.339,16.026,16.211,134368,0
2015-11-18,16.377,16.651,16.239,16.377,227084,0
2015-11-19,16.319,16.582,16.229,16.467,90159,0
2015-11-20,16.532,16.953,16.319,16.837,299644,0
2015-11-23,16.855,17.121,16.7,17.101,137744,0
2015-11-24,16.963,17.334,16.904,17.306,100596,0
2015-11-25,17.267,17.863,17.197,17.805,290944,0
2015-11-27,17.755,17.902,17.667,17.853,98960,0
2015-11-30,17.911,18.019,17.706,17.726,288078,0
2015-12-01,17.745,18.167,17.472,18.129,449081,0
2015-12-02,18.079,18.304,17.99,18.224,194621,0
2015-12-03,18.363,18.577,18.224,18.518,281720,0
2015-12-04,18.508,18.851,18.499,18.657,281876,0
2015-12-07,18.568,18.617,17.824,17.873,177065,0
2015-12-08,17.637,18.01,17.51,17.824,221596,0
2015-12-09,17.815,17.902,17.569,17.637,175331,0
2015-12-10,17.598,17.677,17.333,17.501,176351,0
2015-12-11,17.186,17.472,17.129,17.167,155022,0
2015-12-14,17.167,17.295,16.853,16.951,224266,0
2015-12-15,17,17.176,16.766,17.099,137774,0
2015-12-16,17.129,17.295,16.942,17.285,107158,0
2015-12-17,17.236,17.285,16.883,16.942,151655,0
2015-12-18,16.932,16.98,16.766,16.795,1024124,0
2015-12-21,16.843,17.139,16.786,16.922,144919,0
2015-12-22,16.942,17.285,16.786,17.236,102262,0
2015-12-23,17.314,17.578,17.275,17.51,120833,0
2015-12-24,17.492,17.665,17.442,17.52,90326,0
2015-12-28,17.452,17.628,17.392,17.598,130410,0
2015-12-29,17.637,17.745,17.382,17.637,97903,0
2015-12-30,17.569,17.775,17.482,17.588,95558,0
2015-12-31,17.452,17.657,17.256,17.442,106744,0
2016-01-04,17.119,17.226,16.746,16.776,186058,0
2016-01-05,16.815,17.03,16.687,16.912,105473,0
2016-01-06,16.579,17.05,16.579,16.795,226274,0
2016-01-07,16.539,16.776,16.363,16.559,195703,0
2016-01-08,16.492,16.648,16.178,16.265,473131,0
2016-01-11,16.325,16.483,16.168,16.353,172699,0
2016-01-12,16.501,16.501,16.168,16.315,131394,0
2016-01-13,16.363,16.473,15.835,15.893,241611,0
2016-01-14,15.943,16.32,15.786,16.031,148589,0
2016-01-15,15.629,15.854,15.149,15.197,444816,0
2016-01-19,15.285,15.434,14.559,14.689,386687,0
2016-01-20,14.54,15.022,14.276,14.942,343441,0
2016-01-21,14.952,15.149,14.739,14.873,158509,0
2016-01-22,15.072,15.883,15.022,15.883,662637,0
2016-01-25,15.796,15.996,15.483,15.55,236352,0
2016-01-26,15.649,15.806,15.521,15.707,148878,0
2016-01-27,15.756,15.756,15.365,15.365,151208,0
2016-01-28,15.492,15.776,15.275,15.404,95572,0
2016-01-29,15.766,15.766,14.376,14.873,762099,0
2016-02-01,14.833,14.833,14.09,14.13,790955,0
2016-02-02,13.934,13.991,13.609,13.807,343766,0
2016-02-03,13.876,13.896,13.404,13.707,414311,0
2016-02-04,13.668,13.817,13.494,13.572,346195,0
2016-02-05,13.533,13.875,13.424,13.727,233826,0
2016-02-08,13.543,13.649,13.228,13.474,267076,0
2016-02-09,13.228,13.639,13.179,13.533,291612,0
2016-02-10,13.6,13.876,13.484,13.707,209372,0
2016-02-11,13.444,13.982,13.424,13.866,307868,0
2016-02-12,13.982,14.16,13.767,13.846,209659,0
2016-02-16,14.05,14.05,13.503,13.629,303662,0
2016-02-17,13.687,14.13,13.687,13.944,236916,0
2016-02-18,13.944,14.14,13.846,13.886,169571,0
2016-02-19,13.876,14.179,13.767,14.16,157388,0
2016-02-22,14.256,14.356,14.1,14.11,207547,0
2016-02-23,14.1,14.386,14.09,14.199,127197,0
2016-02-24,14.021,14.377,13.943,14.297,149224,0
2016-02-25,14.317,14.721,14.267,14.681,199300,0
2016-02-26,14.731,14.836,14.414,14.522,133879,0
2016-02-29,14.532,14.731,14.386,14.611,182488,0
2016-03-01,14.661,14.746,14.494,14.561,182520,0
2016-03-02,14.542,14.601,14.267,14.434,162907,0
2016-03-03,14.434,14.641,14.307,14.631,159679,0
2016-03-04,14.631,14.691,14.396,14.503,177707,0
2016-03-07,14.434,14.761,14.404,14.761,121779,0
2016-03-08,14.721,14.721,14.307,14.337,124953,0
2016-03-09,14.396,14.503,14.307,14.484,68140,0
2016-03-10,14.503,14.571,14.282,14.484,144565,0
2016-03-11,14.591,14.761,14.591,14.741,93368,0
2016-03-14,14.691,14.856,14.601,14.681,112439,0
2016-03-15,14.522,14.671,14.414,14.454,74739,0
2016-03-16,14.386,14.846,14.377,14.818,109778,0
2016-03-17,14.779,15.191,14.731,15.065,132500,0
2016-03-18,15.065,15.259,15.005,15.21,201732,0
2016-03-21,15.191,15.239,15.025,15.143,68881,0
2016-03-22,15.055,15.201,14.895,15.163,80335,0
2016-03-23,15.133,15.133,14.794,14.809,82312,0
2016-03-24,14.751,14.856,14.621,14.789,90517,0
2016-03-28,14.789,15.035,14.721,14.935,67252,0
2016-03-29,14.866,15.309,14.856,15.259,146243,0
2016-03-30,15.319,15.399,15.085,15.181,79683,0
2016-03-31,15.143,15.259,15.085,15.191,75348,0
2016-04-01,15.055,15.319,14.846,15.259,93594,0
2016-04-04,15.22,15.448,14.975,14.995,86706,0
2016-04-05,14.846,14.975,14.651,14.721,165615,0
2016-04-06,14.741,14.846,14.444,14.809,191075,0
2016-04-07,14.691,15.167,14.691,15.055,589237,0
2016-04-08,15.181,15.289,14.955,15.065,80079,0
2016-04-11,15.143,15.153,14.87,14.895,91451,0
2016-04-12,14.935,15.085,14.799,14.915,115316,0
2016-04-13,15.015,15.288,14.846,15.191,197398,0
2016-04-14,15.23,15.468,15.181,15.359,129637,0
2016-04-15,15.269,15.339,15.153,15.279,62444,0
2016-04-18,15.22,15.379,15.125,15.339,55864,0
2016-04-19,15.319,15.458,15.201,15.399,73603,0
2016-04-20,15.339,15.604,15.249,15.506,86254,0
2016-04-21,15.468,15.624,15.359,15.584,110779,0
2016-04-22,15.506,15.822,15.506,15.822,141891,0
2016-04-25,15.752,15.802,15.574,15.653,154270,0
2016-04-26,15.762,15.86,15.535,15.802,127004,0
2016-04-27,15.733,15.869,15.703,15.792,159648,0
2016-04-28,15.713,15.889,15.683,15.792,117633,0
2016-04-29,15.772,15.792,15.468,15.545,584768,0
2016-05-02,15.624,15.86,15.429,15.812,129297,0
2016-05-03,15.653,15.812,15.574,15.742,523551,0
2016-05-04,15.604,15.792,15.594,15.673,166418,0
2016-05-05,15.693,16.048,15.693,15.812,136204,0
2016-05-06,15.812,16.126,15.703,16.106,227426,0
2016-05-09,16.086,16.146,15.879,16.057,157174,0
2016-05-10,16.096,16.161,15.978,16.126,103329,0
2016-05-11,16.048,16.194,15.939,16.028,88036,0
2016-05-12,16.126,16.214,15.802,15.949,100218,0
2016-05-13,15.851,16.131,15.762,16.018,179640,0
2016-05-16,16.057,16.293,16.057,16.204,122875,0
2016-05-17,16.136,16.18,15.624,15.713,309196,0
2016-05-18,15.86,16.076,15.752,15.968,169197,0
2016-05-19,15.899,15.978,15.584,15.851,99662,0
2016-05-20,15.909,16.194,15.673,16.185,365575,0
2016-05-23,16.243,16.273,15.958,15.998,124324,0
2016-05-24,16.126,16.401,16.057,16.352,980024,0
2016-05-25,16.411,16.559,16.381,16.441,135362,0
2016-05-26,16.441,16.5,16.333,16.361,71827,0
2016-05-27,16.431,16.737,16.371,16.727,126899,0
2016-05-31,16.806,16.806,16.559,16.618,142573,0
2016-06-01,16.519,16.766,16.461,16.707,114674,0
2016-06-02,16.588,16.727,16.509,16.717,73395,0
2016-06-03,16.667,16.677,16.549,16.608,65242,0
2016-06-06,16.588,16.835,16.579,16.707,120771,0
2016-06-07,16.756,16.865,16.667,16.796,888053,0
2016-06-08,16.756,17.062,16.756,16.992,77300,0
2016-06-09,16.875,17.032,16.766,16.885,101795,0
2016-06-10,16.697,16.885,16.574,16.598,95304,0
2016-06-13,16.441,16.441,15.977,16.145,233370,0
2016-06-14,16.056,16.204,15.977,16.135,191519,0
2016-06-15,16.204,16.391,16.085,16.243,110515,0
2016-06-16,16.085,16.303,15.928,16.115,104245,0
2016-06-17,16.155,16.687,15.661,16.343,627104,0
2016-06-20,16.441,16.786,16.411,16.431,165103,0
2016-06-21,16.579,16.746,16.471,16.638,135148,0
2016-06-22,16.598,16.707,16.293,16.361,130581,0
2016-06-23,16.598,16.796,16.371,16.766,126159,0
2016-06-24,16.135,16.431,15.731,15.82,750924,0
2016-06-27,15.592,15.938,15.237,15.75,656048,0
2016-06-28,15.83,16.027,15.82,15.839,143967,0
2016-06-29,15.938,16.204,15.858,16.145,113000,0
2016-06-30,16.105,16.638,16.105,16.628,136497,0
2016-07-01,16.569,16.826,16.559,16.598,176957,0
2016-07-05,16.411,16.717,16.411,16.687,110062,0
2016-07-06,16.667,17.132,16.598,16.944,121731,0
2016-07-07,16.944,17.15,16.766,16.816,84398,0
2016-07-08,17.082,17.299,16.904,17.19,238334,0
2016-07-11,17.289,17.337,17.18,17.318,167427,0
2016-07-12,17.407,17.457,17.21,17.367,121095,0
2016-07-13,17.397,17.497,17.279,17.437,98489,0
2016-07-14,17.614,17.624,17.27,17.279,102893,0
2016-07-15,17.407,17.437,17.279,17.357,93381,0
2016-07-18,17.467,17.545,17.25,17.289,139842,0
2016-07-19,17.309,17.387,17.122,17.17,83048,0
2016-07-20,17.279,17.309,16.982,17.26,67982,0
2016-07-21,17.132,17.387,17.052,17.122,76763,0
2016-07-22,17.082,17.19,16.934,17.102,37915,0
2016-07-25,17.042,17.052,16.855,16.972,47211,0
2016-07-26,16.875,17.092,16.875,17.022,54225,0
2016-07-27,16.786,17.27,16.786,17.21,169518,0
2016-07-28,17.22,17.424,16.992,17.042,53563,0
2016-07-29,16.944,17.012,16.766,16.904,85642,0
2016-08-01,16.944,16.944,16.746,16.855,91526,0
2016-08-02,16.786,16.826,16.514,16.559,81535,0
2016-08-03,16.471,16.564,16.401,16.509,69874,0
2016-08-04,17.012,17.497,16.914,17.082,112288,0
2016-08-05,17.132,17.327,17.022,17.17,93761,0
2016-08-08,17.122,17.27,16.707,16.746,59013,0
2016-08-09,16.727,16.895,16.628,16.638,113382,0
2016-08-10,16.588,16.658,16.451,16.588,53505,0
2016-08-11,16.677,17.23,16.431,16.806,109085,0
2016-08-12,16.786,16.924,16.638,16.796,56648,0
2016-08-15,16.796,17.052,16.766,16.972,49307,0
2016-08-16,16.895,16.944,16.746,16.776,60677,0
2016-08-17,16.717,16.953,16.667,16.796,71061,0
2016-08-18,16.806,16.934,16.539,16.737,117147,0
2016-08-19,16.746,16.934,16.717,16.865,94267,0
2016-08-22,16.756,16.756,16.549,16.667,107035,0
2016-08-23,16.648,17.073,16.648,16.954,90696,0
2016-08-24,16.876,17.063,16.876,17.003,98371,0
2016-08-25,16.866,17.033,16.806,17.003,110434,0
2016-08-26,17.063,17.123,16.935,16.983,66845,0
2016-08-29,16.964,17.093,16.935,17.063,135479,0
2016-08-30,17.043,17.242,17.043,17.222,72341,0
2016-08-31,17.242,17.369,16.717,16.935,119554,0
2016-09-01,16.896,16.983,16.529,16.945,119643,0
2016-09-02,17.063,17.301,16.954,17.212,100901,0
2016-09-06,17.152,17.152,16.662,16.727,120418,0
2016-09-07,16.658,16.945,16.658,16.896,76574,0
2016-09-08,16.876,16.983,16.776,16.905,141375,0
2016-09-09,16.756,16.756,16.082,16.232,189145,0
2016-09-12,16.143,16.38,16.083,16.322,130518,0
2016-09-13,16.242,16.252,15.975,16.153,129480,0
2016-09-14,16.093,16.133,15.718,15.728,199978,0
2016-09-15,15.866,16.113,15.708,15.995,159667,0
2016-09-16,15.896,16.113,15.896,15.926,830062,0
2016-09-19,16.093,16.41,16.073,16.153,160564,0
2016-09-20,16.173,16.272,15.995,16.123,131217,0
2016-09-21,16.143,16.45,16.143,16.44,249615,0
2016-09-22,16.638,16.983,16.618,16.983,177799,0
2016-09-23,16.846,16.954,16.707,16.717,121628,0
2016-09-26,16.579,16.756,16.47,16.499,138171,0
2016-09-27,16.4,16.756,16.373,16.687,120160,0
2016-09-28,16.608,17.003,16.608,16.983,151416,0
2016-09-29,17.003,17.003,16.667,16.677,158967,0
2016-09-30,16.816,16.993,16.677,16.826,264947,0
2016-10-03,16.697,16.786,16.519,16.579,107257,0
2016-10-04,16.579,16.737,16.43,16.45,104604,0
2016-10-05,16.519,16.727,16.44,16.579,128813,0
2016-10-06,16.48,16.846,16.43,16.816,246993,0
2016-10-07,16.727,16.727,16.4,16.41,310498,0
2016-10-10,16.569,16.786,16.41,16.44,116796,0
2016-10-11,16.46,16.46,16.143,16.213,109081,0
2016-10-12,16.232,16.44,16.083,16.312,70900,0
2016-10-13,16.143,16.347,16.005,16.193,85098,0
2016-10-14,16.39,16.613,16.332,16.352,199369,0
2016-10-17,16.37,16.494,16.173,16.222,86382,0
2016-10-18,16.42,16.47,16.222,16.222,82102,0
2016-10-19,16.272,16.519,16.123,16.47,119828,0
2016-10-20,16.42,16.618,16.37,16.42,265765,0
2016-10-21,16.222,16.618,16.123,16.569,125243,0
2016-10-24,16.717,16.866,16.519,16.519,125668,0
2016-10-25,16.47,16.519,16.222,16.222,59542,0
2016-10-26,16.222,16.618,16.173,16.519,97586,0
2016-10-27,16.618,16.618,16.198,16.222,78463,0
2016-10-28,16.222,16.569,16.222,16.47,101921,0
2016-10-31,16.42,16.766,16.322,16.519,124526,0
2016-11-01,16.569,16.618,16.37,16.47,101791,0
2016-11-02,16.37,16.618,16.322,16.42,121669,0
2016-11-03,16.47,16.618,16.37,16.569,128818,0
2016-11-04,16.569,16.866,16.272,16.37,156833,0
2016-11-07,16.618,17.063,16.618,16.766,131013,0
2016-11-08,16.717,17.162,16.717,16.915,117813,0
2016-11-09,16.816,18.2,16.766,17.657,423610,0
2016-11-10,17.706,18.102,17.607,17.805,435263,0
2016-11-11,17.855,19.784,17.855,19.635,724544,0
2016-11-14,19.784,20.673,19.585,20.576,755988,0
2016-11-15,20.476,20.97,19.931,19.931,827385,0
2016-11-16,19.833,20.376,19.535,20.18,318716,0
2016-11-17,19.535,21.218,18.745,20.625,361589,0
2016-11-18,20.625,21.416,20.426,21.118,439702,0
2016-11-21,21.02,22.108,21.02,21.959,967229,0
2016-11-22,22.058,22.454,21.959,22.405,326086,0
2016-11-23,22.405,23.542,22.355,23.295,410331,0
2016-11-25,23.444,23.938,23.195,23.888,154238,0
2016-11-28,23.69,24.036,23.591,23.69,372808,0
2016-11-29,23.79,24.036,23.591,23.69,266503,0
2016-11-30,23.74,23.79,23.345,23.641,312163,0
2016-12-01,23.85,23.85,23.503,23.601,288255,0
2016-12-02,23.7,23.949,23.204,23.75,280460,0
2016-12-05,23.899,24.395,23.7,24.147,414279,0
2016-12-06,24.345,24.94,24.047,24.642,382923,0
2016-12-07,24.594,25.282,24.494,24.989,366317,0
2016-12-08,24.841,25.238,24.494,24.989,423662,0
2016-12-09,25.189,25.238,24.642,24.841,389560,0
2016-12-12,24.742,25.386,24.594,25.238,321206,0
2016-12-13,25.287,25.436,24.989,25.089,246229,0
2016-12-14,25.089,25.386,24.94,25.039,216022,0
2016-12-15,25.039,25.982,24.792,25.189,327670,0
2016-12-16,25.189,25.832,24.989,24.989,816301,0
2016-12-19,25.189,25.708,24.94,25.436,218367,0
2016-12-20,25.585,25.982,25.486,25.882,312505,0
2016-12-21,25.783,26.179,25.783,25.982,218945,0
2016-12-22,25.832,26.229,25.733,25.832,292408,0
2016-12-23,25.982,26.229,25.783,25.932,315399,0
2016-12-27,26.081,26.626,25.832,26.329,194610,0
2016-12-28,26.477,26.626,26.13,26.329,200296,0
2016-12-29,26.428,26.726,25.932,26.032,234925,0
2016-12-30,26.081,26.279,25.882,25.982,208748,0
2017-01-03,26.179,26.279,25.684,26.229,249890,0
2017-01-04,26.379,26.923,26.179,26.824,253436,0
2017-01-05,26.775,26.824,25.982,26.032,258609,0
2017-01-06,26.13,26.179,25.139,25.189,409565,0
2017-01-09,25.189,25.262,24.544,24.94,421930,0
2017-01-10,25.039,25.436,24.94,25.386,300135,0
2017-01-11,25.386,25.486,25.089,25.386,254521,0
2017-01-12,25.189,25.189,24.395,24.792,203974,0
2017-01-13,24.891,25.238,24.792,24.891,167503,0
2017-01-17,24.642,24.792,24.246,24.444,103272,0
2017-01-18,24.544,24.642,24.197,24.544,172959,0
2017-01-19,24.594,24.742,24.246,24.395,138348,0
2017-01-20,24.544,24.841,24.296,24.594,432220,0
2017-01-23,24.594,25.039,24.494,24.94,159360,0
2017-01-24,25.039,25.535,25.039,25.287,156632,0
2017-01-25,25.585,26.081,25.585,25.982,205323,0
2017-01-26,25.882,26.179,25.832,25.932,132283,0
2017-01-27,25.932,26.032,25.635,25.832,93076,0
2017-01-30,25.585,25.585,24.891,24.989,233194,0
2017-01-31,24.594,25.336,24.197,25.238,277984,0
2017-02-01,25.585,25.733,24.989,25.436,279069,0
2017-02-02,25.238,25.287,24.494,24.544,208442,0
2017-02-03,24.841,25.238,24.544,24.94,125682,0
2017-02-06,24.841,25.039,24.544,24.594,131903,0
2017-02-07,24.692,24.742,24.345,24.692,122173,0
2017-02-08,24.544,24.742,24.345,24.594,107213,0
2017-02-09,24.692,24.94,24.494,24.692,96827,0
2017-02-10,24.891,25.287,24.444,25.089,146779,0
2017-02-13,25.238,25.386,24.989,25.039,79970,0
2017-02-14,24.891,25.238,24.742,25.189,108157,0
2017-02-15,25.039,25.436,24.94,25.336,74822,0
2017-02-16,25.386,25.436,24.742,25.238,122318,0
2017-02-17,25.189,25.336,24.792,25.039,188747,0
2017-02-21,25.248,25.397,24.999,25.298,116556,0
2017-02-22,25.199,25.347,24.901,25.298,102388,0
2017-02-23,25.298,25.546,24.901,25.049,98954,0
2017-02-24,24.851,25.199,24.701,25.049,95891,0
2017-02-27,24.901,25.596,24.851,25.497,127848,0
2017-02-28,25.447,25.447,24.801,24.999,106478,0
2017-03-01,25.397,25.745,25.298,25.497,127021,0
2017-03-02,25.447,25.447,24.901,25.049,90289,0
2017-03-03,24.999,25.099,24.503,24.553,137457,0
2017-03-06,24.353,24.403,23.956,24.155,137109,0
2017-03-07,24.005,24.303,23.857,23.906,115521,0
2017-03-08,24.055,24.055,23.558,23.608,102219,0
2017-03-09,23.608,23.906,23.409,23.459,155989,0
2017-03-10,23.608,23.981,23.459,23.757,114149,0
2017-03-13,23.757,24.205,23.757,24.055,82787,0
2017-03-14,23.956,24.105,23.608,23.906,62859,0
2017-03-15,24.055,24.205,23.906,23.956,121620,0
2017-03-16,24.105,24.13,23.707,23.906,200593,0
2017-03-17,23.906,24.602,23.906,24.553,477921,0
2017-03-20,24.453,24.651,24.18,24.353,94400,0
2017-03-21,24.503,24.503,23.508,23.558,167529,0
2017-03-22,23.459,23.757,23.16,23.459,93447,0
2017-03-23,23.459,24.005,23.409,23.857,92273,0
2017-03-24,23.956,24.105,23.608,24.005,129858,0
2017-03-27,23.658,23.956,23.21,23.807,97104,0
2017-03-28,23.658,23.857,23.459,23.658,87038,0
2017-03-29,23.558,23.832,23.409,23.757,64727,0
2017-03-30,23.757,24.353,23.757,24.303,115541,0
2017-03-31,24.254,24.701,24.055,24.503,207079,0
2017-04-03,24.553,24.701,23.459,23.558,114440,0
2017-04-04,23.508,23.807,23.409,23.558,66440,0
2017-04-05,23.857,24.155,23.459,23.558,173212,0
2017-04-06,23.608,23.707,23.21,23.508,124620,0
2017-04-07,23.459,23.707,23.012,23.16,339780,0
2017-04-10,23.16,23.459,23.062,23.31,125382,0
2017-04-11,23.26,23.409,23.16,23.31,103358,0
2017-04-12,23.26,23.26,22.664,22.714,127272,0
2017-04-13,22.664,22.689,22.117,22.316,113520,0
2017-04-17,22.366,22.514,22.266,22.465,101464,0
2017-04-18,22.366,22.912,22.316,22.812,101207,0
2017-04-19,22.812,23.26,22.812,23.062,98428,0
2017-04-20,23.21,23.459,23.012,23.21,124381,0
2017-04-21,23.16,23.608,23.16,23.459,117738,0
2017-04-24,23.956,24.105,23.658,24.055,117476,0
2017-04-25,24.254,24.701,24.13,24.453,129327,0
2017-04-26,24.453,24.999,24.403,24.801,100795,0
2017-04-27,24.801,24.974,24.353,24.602,105828,0
2017-04-28,24.651,24.651,23.857,23.857,105192,0
2017-05-01,23.956,24.403,23.857,24.155,109198,0
2017-05-02,24.205,24.602,24.155,24.353,130533,0
2017-05-03,24.155,24.503,23.956,24.403,100470,0
2017-05-04,24.453,24.453,24.155,24.403,69239,0
2017-05-05,24.503,24.553,22.564,22.714,282913,0
2017-05-08,22.714,22.862,22.415,22.664,204972,0
2017-05-09,22.764,23.459,22.714,23.26,199188,0
2017-05-10,23.21,23.459,23.16,23.31,124291,0
2017-05-11,23.21,23.26,22.714,23.21,78218,0
2017-05-12,23.062,23.062,22.316,22.564,102339,0
2017-05-15,22.564,22.862,22.564,22.614,151228,0
2017-05-16,22.664,22.812,22.415,22.614,132452,0
2017-05-17,22.216,22.415,21.272,21.471,201054,0
2017-05-18,21.421,21.57,21.023,21.321,167546,0
2017-05-19,21.321,21.719,21.173,21.371,500061,0
2017-05-22,21.521,22.266,21.421,22.018,117580,0
2017-05-23,22.117,22.216,21.819,21.868,96749,0
2017-05-24,21.928,22.427,21.779,21.928,126548,0
2017-05-25,22.128,22.327,21.928,22.078,69198,0
2017-05-26,21.928,22.202,21.878,22.028,65149,0
2017-05-30,21.928,22.227,21.629,22.177,97689,0
2017-05-31,22.227,22.227,21.554,21.629,113305,0
2017-06-01,21.729,22.227,21.729,22.177,138606,0
2017-06-02,22.227,23.224,22.177,22.576,91519,0
2017-06-05,22.576,22.875,22.128,22.128,47386,0
2017-06-06,21.978,22.626,21.978,22.476,62287,0
2017-06-07,22.377,22.726,22.277,22.327,68636,0
2017-06-08,22.476,22.825,22.227,22.726,63779,0
2017-06-09,22.875,23.324,22.726,23.075,100400,0
2017-06-12,23.124,23.374,22.875,23.075,110736,0
2017-06-13,23.075,23.374,22.875,23.274,113214,0
2017-06-14,23.274,23.423,23.05,23.274,100324,0
2017-06-15,22.925,23.374,22.875,23.224,60229,0
2017-06-16,23.324,23.324,22.825,23.274,137769,0
2017-06-19,23.274,23.523,22.975,23.174,61978,0
2017-06-20,23.025,23.224,22.576,22.875,44043,0
2017-06-21,23.025,23.025,22.227,22.277,56052,0
2017-06-22,22.427,22.925,22.427,22.775,58506,0
2017-06-23,22.775,22.775,22.078,22.327,174878,0
2017-06-26,22.327,22.576,22.078,22.177,63152,0
2017-06-27,22.227,22.227,21.829,21.878,146583,0
2017-06-28,21.978,22.277,21.978,22.177,123520,0
2017-06-29,22.177,22.327,21.878,22.277,94149,0
2017-06-30,22.277,22.427,21.779,21.878,216100,0
2017-07-03,21.928,22.501,21.928,22.377,44450,0
2017-07-05,22.227,22.277,21.779,22.128,54091,0
2017-07-06,21.978,22.078,21.43,21.48,71823,0
2017-07-07,21.629,21.629,21.38,21.579,110116,0
2017-07-10,21.53,21.629,21.28,21.33,178163,0
2017-07-11,21.38,21.38,20.932,21.181,110924,0
2017-07-12,21.33,21.629,21.031,21.231,139787,0
2017-07-13,21.231,21.305,20.782,21.031,110171,0
2017-07-14,20.981,21.231,20.832,20.981,112828,0
2017-07-17,20.932,21.081,20.882,20.981,166308,0
2017-07-18,20.832,21.081,20.832,20.981,86440,0
2017-07-19,20.981,21.181,20.732,20.882,79014,0
2017-07-20,20.832,20.932,20.682,20.732,46911,0
2017-07-21,20.732,20.832,20.134,20.184,71924,0
2017-07-24,20.184,20.383,20.084,20.333,85900,0
2017-07-25,20.583,20.682,20.333,20.483,73679,0
2017-07-26,20.433,20.832,20.383,20.483,54013,0
2017-07-27,20.583,20.633,20.034,20.483,69718,0
2017-07-28,20.433,20.633,19.985,20.234,108615,0
2017-07-31,20.284,20.583,20.234,20.433,54206,0
2017-08-01,20.583,20.732,20.483,20.633,41783,0
2017-08-02,20.633,20.682,20.184,20.284,49010,0
2017-08-03,20.184,20.184,18.19,18.888,158541,0
2017-08-04,18.813,19.187,18.689,19.187,291461,0
2017-08-07,19.187,19.362,18.838,18.988,189288,0
2017-08-08,18.988,19.387,18.888,19.337,280688,0
2017-08-09,19.237,19.835,19.088,19.536,142170,0
2017-08-10,19.387,19.486,18.938,19.038,83184,0
2017-08-11,18.988,19.237,18.838,18.938,413976,0
2017-08-14,19.137,19.387,18.988,19.187,100468,0
2017-08-15,19.187,19.237,18.988,19.187,58012,0
2017-08-16,19.187,19.187,18.739,18.888,65137,0
2017-08-17,18.838,19.038,18.39,18.39,91248,0
2017-08-18,18.24,18.838,18.24,18.739,87617,0
2017-08-21,18.639,18.739,18.24,18.34,54363,0
2017-08-22,18.45,18.45,18.3,18.4,45193,0
2017-08-23,18.3,18.7,18,18.05,71206,0
2017-08-24,18.05,18.175,17.65,18,82231,0
2017-08-25,18.15,18.35,17.65,18.05,87510,0
2017-08-28,18.1,18.25,18,18.15,103204,0
2017-08-29,18.05,18.3,18,18.2,88405,0
2017-08-30,18.25,18.9,18.25,18.5,127141,0
2017-08-31,18.7,18.7,18.35,18.55,99750,0
2017-09-01,18.55,18.75,18.4,18.65,90967,0
2017-09-05,18.65,18.8,18.2,18.25,125071,0
2017-09-06,19.35,21.25,19.1,21.05,282621,0
2017-09-07,21,21,19.25,19.65,167984,0
2017-09-08,19.65,20.4,19.35,20,136177,0
2017-09-11,20.2,20.25,19.75,19.9,358040,0
2017-09-12,19.95,20.45,19.8,19.95,64156,0
2017-09-13,20,20.65,19.925,20.55,85643,0
2017-09-14,20.45,20.6,20.2,20.35,101006,0
2017-09-15,20.3,20.55,20.2,20.3,411982,0
2017-09-18,20.45,20.7,20.3,20.35,154258,0
2017-09-19,20.3,20.45,20.15,20.2,112491,0
2017-09-20,20.15,21,20.15,20.7,92232,0
2017-09-21,20.65,21.05,20.55,20.9,47033,0
2017-09-22,20.85,21.25,20.8,21,61372,0
2017-09-25,21,21.175,20.65,21,57109,0
2017-09-26,21.1,21.55,20.95,21.5,44956,0
2017-09-27,21.55,22.1,20.9,21.85,125508,0
2017-09-28,21.85,22.25,21.35,22.2,98261,0
2017-09-29,22.25,22.45,22.05,22.2,106856,0
2017-10-02,22.3,22.8,21.8,22.75,83579,0
2017-10-03,22.9,22.95,22.3,22.7,105598,0
2017-10-04,22.75,22.9,22.25,22.5,61608,0
2017-10-05,22.55,22.85,22.4,22.45,58637,0
2017-10-06,22.45,22.55,22.15,22.35,41869,0
2017-10-09,22.4,22.8,22.25,22.7,74033,0
2017-10-10,22.8,22.8,21.9,22.1,59720,0
2017-10-11,22.15,22.45,22.133,22.25,51751,0
2017-10-12,22.25,22.45,22,22.05,55105,0
2017-10-13,22.15,22.3,22,22.05,41957,0
2017-10-16,22.2,22.3,22,22.2,36929,0
2017-10-17,22.25,22.35,21.9,22.05,48305,0
2017-10-18,22.2,22.35,22.05,22.05,33284,0
2017-10-19,22,22.1,21.6,21.95,48703,0
2017-10-20,22.3,22.75,22,22.45,80007,0
2017-10-23,22.6,22.7,22.4,22.55,42135,0
2017-10-24,22.55,23.1,22.55,22.7,40922,0
2017-10-25,22.6,22.7,22.1,22.45,31541,0
2017-10-26,22.6,22.8,22.45,22.65,34812,0
2017-10-27,22.7,22.75,22.15,22.55,49927,0
2017-10-30,22.3,22.4,21.25,21.55,44054,0
2017-10-31,21.55,22.9478,21.5,22.55,69601,0
2017-11-01,22.8,22.8,21.55,21.8,47279,0
2017-11-02,21.9,22.325,21.65,22.15,43990,0
2017-11-03,22,22.1,21.7,21.9,41242,0
2017-11-06,21.85,22.2,21.85,21.85,56067,0
2017-11-07,21.8,21.8,20.9,20.9,75289,0
2017-11-08,20.7,21.45,20.7,21.2,46814,0
2017-11-09,21.1,21.2,20.6,21.2,46386,0
2017-11-10,21,21.2,20.6,20.75,55271,0
