Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.445,11.593,11.445,11.535,113125,0
2005-02-28,11.573,11.613,11.128,11.265,303167,0
2005-03-01,11.265,11.535,11.246,11.435,130206,0
2005-03-02,11.445,11.465,11.315,11.395,98512,0
2005-03-03,11.435,11.682,11.415,11.632,117634,0
2005-03-04,11.711,11.821,11.613,11.771,130312,0
2005-03-07,11.761,11.871,11.445,11.545,128378,0
2005-03-08,11.555,11.881,11.525,11.652,418332,0
2005-03-09,11.662,11.691,11.435,11.545,138800,0
2005-03-10,11.593,11.662,11.495,11.515,90563,0
2005-03-11,11.495,11.565,11.295,11.405,382772,0
2005-03-14,11.415,11.623,11.265,11.275,339263,0
2005-03-15,11.295,11.445,11.138,11.177,214860,0
2005-03-16,11.167,11.256,10.959,11.029,198960,0
2005-03-17,11.079,11.841,11.079,11.682,330669,0
2005-03-18,11.672,11.731,11.515,11.682,595376,0
2005-03-21,11.682,11.721,11.515,11.682,798957,0
2005-03-22,11.682,11.961,11.632,11.672,304349,0
2005-03-23,11.682,11.751,11.455,11.545,946351,0
2005-03-24,11.632,11.751,11.593,11.751,142344,0
2005-03-28,11.771,11.871,11.672,11.711,793157,0
2005-03-29,11.405,11.751,11.395,11.525,453892,0
2005-03-30,11.495,11.811,11.495,11.771,208843,0
2005-03-31,11.761,11.851,11.682,11.771,419513,0
2005-04-01,11.771,11.821,11.632,11.791,646300,0
2005-04-04,11.662,12.257,11.632,12.157,1323754,0
2005-04-05,12.177,12.466,12,12.127,155236,0
2005-04-06,12.147,12.673,12.137,12.633,545423,0
2005-04-07,12.613,12.673,12.377,12.673,1524970,0
2005-04-08,12.663,12.713,12.524,12.583,219588,0
2005-04-11,12.583,12.583,12.297,12.426,343884,0
2005-04-12,12.436,12.543,12.267,12.485,180590,0
2005-04-13,12.495,12.495,12.347,12.377,159210,0
2005-04-14,12.377,12.377,12.059,12.059,224098,0
2005-04-15,12.059,12.237,11.881,11.911,183920,0
2005-04-18,12,12.227,11.831,12.108,123974,0
2005-04-19,12.177,12.456,12.098,12.207,81430,0
2005-04-20,12.207,12.287,11.871,11.961,149434,0
2005-04-21,12.01,12.078,11.881,12,123974,0
2005-04-22,11.911,11.921,11.642,11.751,200678,0
2005-04-25,11.731,11.971,11.642,11.911,116668,0
2005-04-26,11.911,11.941,11.731,11.911,94861,0
2005-04-27,11.821,12.059,11.652,11.961,74771,0
2005-04-28,12.01,12.01,11.731,11.801,64028,0
2005-04-29,11.811,11.991,11.652,11.991,93572,0
2005-05-02,12.059,12.059,11.632,11.871,77780,0
2005-05-03,11.961,12.029,11.821,11.961,155022,0
2005-05-04,11.961,12.098,11.881,12.029,76061,0
2005-05-05,12.117,12.287,12.059,12.108,245693,0
2005-05-06,12.098,12.137,11.911,12.039,77780,0
2005-05-09,12.127,12.237,11.961,12.098,152228,0
2005-05-10,12.098,12.098,11.632,11.991,190472,0
2005-05-11,11.991,11.991,11.682,11.731,269327,0
2005-05-12,11.791,11.841,11.632,11.711,98512,0
2005-05-13,11.662,11.721,11.632,11.721,90777,0
2005-05-16,11.545,11.555,11.395,11.415,871258,0
2005-05-17,11.415,11.425,11.079,11.167,488377,0
2005-05-18,11.216,11.265,11.177,11.265,115486,0
2005-05-19,11.196,11.305,11.118,11.265,486980,0
2005-05-20,11.187,11.305,11.167,11.305,157277,0
2005-05-23,11.305,11.791,11.275,11.642,1078169,0
2005-05-24,11.593,11.672,11.495,11.642,226354,0
2005-05-25,11.632,11.672,11.515,11.573,297688,0
2005-05-26,11.525,11.682,11.465,11.545,240858,0
2005-05-27,11.613,11.613,11.525,11.593,179624,0
2005-05-31,11.593,11.662,11.445,11.465,268252,0
2005-06-01,11.405,11.632,11.405,11.632,295326,0
2005-06-02,11.632,11.711,11.425,11.711,189612,0
2005-06-03,11.652,11.751,11.573,11.741,249560,0
2005-06-06,11.741,11.911,11.711,11.891,201001,0
2005-06-07,11.911,11.911,11.593,11.791,148682,0
2005-06-08,11.741,11.941,11.662,11.821,157385,0
2005-06-09,11.871,12.059,11.761,12.059,264278,0
2005-06-10,12.098,12.237,12.068,12.127,226570,0
2005-06-13,12.108,12.197,12.098,12.157,177475,0
2005-06-14,12.098,12.337,12.088,12.287,181878,0
2005-06-15,12.287,12.337,12.088,12.197,348933,0
2005-06-16,12.147,12.267,12.108,12.237,69292,0
2005-06-17,12.287,12.505,12.237,12.377,535217,0
2005-06-20,12.397,12.416,12.237,12.287,186927,0
2005-06-21,12.237,12.287,12.098,12.108,263204,0
2005-06-22,12.147,12.257,12.117,12.247,408341,0
2005-06-23,12.197,12.287,12.167,12.197,81324,0
2005-06-24,12.257,12.257,12.147,12.257,113337,0
2005-06-27,12.177,12.287,12.098,12.217,109793,0
2005-06-28,12.127,12.287,12.117,12.177,160070,0
2005-06-29,12.117,12.327,12.098,12.327,250420,0
2005-06-30,12.297,12.514,12.267,12.426,262988,0
2005-07-01,12.426,12.553,12.337,12.475,175218,0
2005-07-05,12.436,12.703,12.277,12.703,264708,0
2005-07-06,12.743,12.753,12.098,12.377,306498,0
2005-07-07,12.287,12.505,12.217,12.505,92389,0
2005-07-08,12.495,12.673,12.495,12.633,109901,0
2005-07-11,12.653,12.703,12.407,12.693,175002,0
2005-07-12,12.693,12.733,12.563,12.653,84547,0
2005-07-13,12.603,12.643,12.446,12.475,41575,0
2005-07-14,12.147,12.397,12.098,12.297,292854,0
2005-07-15,12.247,12.416,12.227,12.397,137187,0
2005-07-18,12.397,12.397,12.137,12.247,83579,0
2005-07-19,12.337,12.436,12.267,12.367,52103,0
2005-07-20,12.347,12.543,12.337,12.524,60697,0
2005-07-21,12.436,12.593,12.337,12.475,147179,0
2005-07-22,12.475,12.703,12.407,12.703,92926,0
2005-07-25,12.663,12.753,12.514,12.543,56723,0
2005-07-26,12.603,12.653,12.347,12.466,74127,0
2005-07-27,12.337,12.337,12.059,12.147,537042,0
2005-07-28,12.117,12.147,12.039,12.068,750935,0
2005-07-29,12.088,12.247,12.039,12.177,575611,0
2005-08-01,12.157,12.237,11.871,11.981,399317,0
2005-08-02,11.961,11.961,11.405,11.632,595269,0
2005-08-03,11.593,11.603,11.265,11.335,1150900,0
2005-08-04,11.305,11.682,11.187,11.455,1304952,0
2005-08-05,11.455,11.455,11.128,11.157,506963,0
2005-08-08,11.079,11.099,10.969,11.019,499765,0
2005-08-09,11.019,11.109,10.959,10.999,441430,0
2005-08-10,10.979,11.167,10.979,11.167,536399,0
2005-08-11,11.148,11.216,10.999,11.079,312728,0
2005-08-12,11.079,11.079,10.79,10.989,186498,0
2005-08-15,10.989,11.118,10.969,10.989,185209,0
2005-08-16,10.989,11.128,10.989,11.029,214215,0
2005-08-17,10.989,11.128,10.989,11.118,108288,0
2005-08-18,11.049,11.128,10.989,11.089,94324,0
2005-08-19,11.089,11.138,10.989,11.099,95721,0
2005-08-22,11.118,11.226,11.029,11.167,134395,0
2005-08-23,11.167,11.285,11.128,11.206,75737,0
2005-08-24,11.236,11.385,11.177,11.246,122040,0
2005-08-25,11.295,11.345,11.079,11.226,95612,0
2005-08-26,11.265,11.285,11.138,11.167,118388,0
2005-08-29,11.177,11.177,10.949,10.989,146642,0
2005-08-30,10.989,11.029,10.889,10.999,87770,0
2005-08-31,11.029,11.079,10.899,10.999,168772,0
2005-09-01,11.059,11.295,10.979,11.265,576041,0
2005-09-02,11.275,11.275,11.138,11.177,51996,0
2005-09-06,11.167,11.305,11.079,11.246,110867,0
2005-09-07,11.246,11.246,11.109,11.177,98835,0
2005-09-08,11.099,11.196,11.079,11.128,148360,0
2005-09-09,11.118,11.285,11.118,11.275,68648,0
2005-09-12,11.265,11.355,11.265,11.335,76704,0
2005-09-13,11.355,11.445,11.157,11.167,142989,0
2005-09-14,11.226,11.285,10.999,11.019,236131,0
2005-09-15,11.079,11.079,10.879,10.889,304779,0
2005-09-16,10.949,11.039,10.889,10.959,277705,0
2005-09-19,10.969,11.049,10.83,10.939,143741,0
2005-09-20,10.909,11.029,10.702,10.722,99694,0
2005-09-21,10.702,10.859,9.84,9.948,528019,0
2005-09-22,9.76,10.087,9.591,9.958,816789,0
2005-09-23,9.948,9.997,9.4721,9.78,1549678,0
2005-09-26,9.591,9.711,9.2943,9.4131,3515973,0
2005-09-27,9.3143,9.4035,8.9674,9.2151,1056361,0
2005-09-28,9.2151,9.2943,9.0763,9.1555,267286,0
2005-09-29,9.0665,9.522,9.0268,9.4917,717739,0
2005-09-30,9.4917,9.4917,9.2647,9.4131,302631,0
2005-10-03,9.4131,9.542,9.3339,9.4035,231082,0
2005-10-04,9.4534,9.532,9.3241,9.3935,285011,0
2005-10-05,9.3735,9.4534,9.2943,9.3143,669719,0
2005-10-06,9.3043,9.3935,9.1854,9.2151,552191,0
2005-10-07,9.2843,9.3935,9.2843,9.3043,514698,0
2005-10-10,9.581,9.581,9.2151,9.3043,954624,0
2005-10-11,9.2943,9.3735,9.0863,9.1555,183490,0
2005-10-12,9.1159,9.1854,8.9475,9.0367,587212,0
2005-10-13,8.8881,8.9773,8.7494,8.8485,538761,0
2005-10-14,8.789,8.9278,8.7494,8.8682,893925,0
2005-10-17,8.8583,8.9773,8.6801,8.8286,311009,0
2005-10-18,8.7494,8.9377,8.7494,8.8386,262236,0
2005-10-19,8.8386,9.0665,8.8286,9.0665,373104,0
2005-10-20,8.9971,9.0268,8.8881,8.9377,179730,0
2005-10-21,8.9377,9.1359,8.8386,9.1359,348073,0
2005-10-24,9.0763,9.2447,8.9871,9.2447,169095,0
2005-10-25,9.2547,9.2647,9.1159,9.2447,212603,0
2005-10-26,9.1458,9.1854,8.9575,8.9773,158996,0
2005-10-27,8.9971,8.9971,8.8286,8.9377,361072,0
2005-10-28,8.9377,9.1458,8.9178,9.0268,165334,0
2005-10-31,9.1259,9.4035,9.1259,9.2943,332926,0
2005-11-01,9.2943,9.2943,8.9971,9.2251,178118,0
2005-11-02,9.2251,9.2251,8.9178,9.0268,204116,0
2005-11-03,9.007,9.1359,8.9674,9.0566,268897,0
2005-11-04,9.1159,9.1159,8.9475,9.0268,148682,0
2005-11-07,9.0268,9.1159,8.8881,9.0863,100876,0
2005-11-08,9.0268,9.0467,8.9377,8.9674,380195,0
2005-11-09,8.9079,9.1159,8.9079,8.9971,184779,0
2005-11-10,8.9871,9.1555,8.8881,9.1555,245263,0
2005-11-11,9.1259,9.2051,9.007,9.1259,86589,0
2005-11-14,9.0467,9.1854,8.7098,8.8187,176185,0
2005-11-15,8.8286,8.8286,7.9269,8.1748,925725,0
2005-11-16,8.1052,8.1648,7.9665,8.036,542629,0
2005-11-17,8.1252,8.1845,7.6495,7.6991,508359,0
2005-11-18,7.709,8.036,7.6297,7.9665,562934,0
2005-11-21,7.9171,8.036,7.6793,7.8972,243221,0
2005-11-22,7.7981,8.046,7.7981,8.0063,376864,0
2005-11-23,8.0063,8.4125,7.9568,8.2836,560892,0
2005-11-25,8.2836,8.3629,8.1548,8.2737,115594,0
2005-11-28,8.2737,8.4026,8.234,8.3828,437992,0
2005-11-29,8.3728,8.472,8.2737,8.3728,388788,0
2005-11-30,8.353,8.4521,8.2936,8.3036,485046,0
2005-12-01,8.3134,8.4521,8.254,8.3828,578081,0
2005-12-02,8.2936,8.3134,8.0656,8.244,361609,0
2005-12-05,8.244,8.2936,8.1944,8.2737,255038,0
2005-12-06,8.2144,8.2936,8.0756,8.1152,191761,0
2005-12-07,8.036,8.1548,7.8576,8.0856,306498,0
2005-12-08,8.036,8.2144,7.9368,8.1548,650596,0
2005-12-09,8.1448,8.2836,8.1352,8.2737,1234156,0
2005-12-12,8.3332,8.3728,8.2044,8.3728,1635193,0
2005-12-13,8.3134,8.8386,8.2639,8.6404,1326762,0
2005-12-14,8.6404,9.0566,8.6305,8.8089,700444,0
2005-12-15,8.8286,9.017,8.7494,8.8881,913047,0
2005-12-16,9.0763,9.0763,8.8782,9.0268,970846,0
2005-12-19,8.9971,9.0268,8.8682,8.8981,605261,0
2005-12-20,8.8386,9.0467,8.8386,8.9871,299084,0
2005-12-21,8.9773,9.0962,8.8881,9.007,647479,0
2005-12-22,9.0665,9.1854,8.8881,9.0467,205084,0
2005-12-23,9.0268,9.0763,8.9079,8.9079,208523,0
2005-12-27,8.8881,9.0566,8.8682,8.9377,191548,0
2005-12-28,8.8881,9.0467,8.8881,8.9773,134717,0
2005-12-29,8.9377,8.9773,8.8881,8.9475,191870,0
2005-12-30,8.8881,8.9475,8.8386,8.8682,247195,0
2006-01-03,8.8386,9.0268,8.8187,9.017,214968,0
2006-01-04,8.9278,9.0763,8.8682,9.0763,241502,0
2006-01-05,9.0863,9.0863,8.9377,8.9871,201754,0
2006-01-06,8.9871,8.9871,8.9377,8.9674,192730,0
2006-01-09,9.007,9.0566,8.9377,8.9971,306498,0
2006-01-10,8.9575,9.1159,8.9377,8.9871,338512,0
2006-01-11,8.9773,8.9871,8.9178,8.9773,408665,0
2006-01-12,8.9377,8.9871,8.9079,8.9871,162649,0
2006-01-13,8.9377,8.9871,8.9278,8.9377,174036,0
2006-01-17,8.9278,9.007,8.8881,8.9674,164797,0
2006-01-18,8.9377,8.9575,8.8881,8.9178,114520,0
2006-01-19,8.9178,9.1458,8.8981,9.1159,94644,0
2006-01-20,9.2051,9.2051,8.9377,8.9674,130956,0
2006-01-23,8.9475,8.9575,8.8286,8.8682,288557,0
2006-01-24,8.8782,8.8981,8.8386,8.8881,333140,0
2006-01-25,8.9079,9.017,8.8782,8.8782,213356,0
2006-01-26,8.8981,8.9475,8.8485,8.8583,279641,0
2006-01-27,8.8583,8.9575,8.8485,8.9079,189076,0
2006-01-30,8.8981,8.9178,8.8485,8.8881,161682,0
2006-01-31,8.8682,8.9377,8.8286,8.8286,256650,0
2006-02-01,8.8286,8.9178,8.8286,8.8583,286086,0
2006-02-02,8.8485,8.8782,8.7989,8.8286,323902,0
2006-02-03,8.8187,8.8485,8.7693,8.779,154376,0
2006-02-06,8.8187,8.8187,8.7297,8.7394,155666,0
2006-02-07,8.7593,8.8386,8.4422,8.5314,278136,0
2006-02-08,8.5413,8.5611,8.3332,8.3629,370418,0
2006-02-09,8.353,8.3629,8.254,8.2639,206158,0
2006-02-10,8.244,8.4818,8.234,8.4521,255253,0
2006-02-13,8.5314,8.5809,8.3728,8.4422,223885,0
2006-02-14,8.4125,8.5611,8.2144,8.5512,689593,0
2006-02-15,8.5512,8.5611,8.3927,8.4818,214752,0
2006-02-16,8.5413,8.6898,8.472,8.5512,246766,0
2006-02-17,8.5611,8.5611,8.353,8.3927,222595,0
2006-02-21,8.472,8.8286,8.3432,8.8286,435306,0
2006-02-22,8.779,8.9079,8.6106,8.7297,523722,0
2006-02-23,8.6998,8.8187,8.6305,8.6502,191548,0
2006-02-24,8.6106,8.8386,8.5611,8.8386,141700,0
2006-02-27,8.8286,8.8981,8.7098,8.8286,270830,0
2006-02-28,8.8089,8.8981,8.7197,8.8089,124726,0
2006-03-01,8.779,8.8583,8.7494,8.8583,110330,0
2006-03-02,8.8286,8.8286,8.6106,8.6701,735573,0
2006-03-03,8.6602,8.7693,8.4125,8.6998,207876,0
2006-03-06,8.6404,8.7989,8.5809,8.7197,270079,0
2006-03-07,8.7593,8.7593,8.2836,8.3927,258799,0
2006-03-08,8.3728,8.5017,8.2243,8.5017,295755,0
2006-03-09,8.4917,8.6602,8.3728,8.4125,263954,0
2006-03-10,8.472,8.6206,8.4125,8.5413,231619,0
2006-03-13,8.5413,8.789,8.5413,8.6602,300266,0
2006-03-14,8.6602,8.9871,8.6602,8.9871,234734,0
2006-03-15,9.0268,9.4534,8.9871,9.4534,413391,0
2006-03-16,9.522,9.741,9.2447,9.3339,226247,0
2006-03-17,9.3835,9.4035,9.1755,9.3439,471725,0
2006-03-20,9.3835,9.512,9.2943,9.4035,217653,0
2006-03-21,9.4035,9.552,9.1655,9.4534,385566,0
2006-03-22,9.4231,9.502,9.2151,9.4817,134287,0
2006-03-23,9.4721,9.601,9.3935,9.571,208735,0
2006-03-24,9.631,9.721,9.571,9.651,149972,0
2006-03-27,9.591,9.601,9.3638,9.4231,255038,0
2006-03-28,9.3439,9.681,9.3241,9.571,355594,0
2006-03-29,10.037,10.037,9.631,9.918,208093,0
2006-03-30,9.888,9.888,9.77,9.78,106248,0
2006-03-31,9.77,9.82,9.711,9.77,343991,0
2006-04-03,9.87,9.87,9.621,9.681,318853,0
2006-04-04,9.681,9.681,9.4231,9.4435,135147,0
2006-04-05,9.502,9.641,9.3439,9.3935,140518,0
2006-04-06,9.3638,9.4534,9.235,9.4534,373750,0
2006-04-07,9.4534,9.542,9.2151,9.3638,212820,0
2006-04-10,9.3339,9.512,9.2251,9.2843,235701,0
2006-04-11,9.2547,9.2547,9.0665,9.1458,126875,0
2006-04-12,9.0863,9.1458,8.8782,8.8782,371493,0
2006-04-13,8.8583,8.9278,8.6206,8.789,362039,0
2006-04-17,8.7297,8.8386,8.5413,8.5413,453999,0
2006-04-18,8.5611,8.6701,8.5314,8.5909,465709,0
2006-04-19,8.6106,9.0665,8.6106,9.017,397382,0
2006-04-20,9.0268,9.0268,8.789,8.8583,207663,0
2006-04-21,9.0763,9.0763,8.779,8.8485,254608,0
2006-04-24,8.8485,8.8485,8.7297,8.7494,233660,0
2006-04-25,8.7494,8.789,8.6701,8.6998,518243,0
2006-04-26,8.6602,8.6801,8.5809,8.5909,91530,0
2006-04-27,8.5017,8.6801,8.3828,8.4224,214645,0
2006-04-28,8.462,8.5413,8.3728,8.5413,148898,0
2006-05-01,8.5413,8.6602,8.3629,8.3728,312513,0
2006-05-02,8.3629,8.4422,8.3432,8.4422,350973,0
2006-05-03,8.462,8.472,8.2836,8.3927,192406,0
2006-05-04,8.3036,8.4422,8.2936,8.3828,166086,0
2006-05-05,8.3828,8.462,8.353,8.3828,129346,0
2006-05-08,8.3828,8.5116,8.3728,8.472,269542,0
2006-05-09,8.5611,8.7989,8.5611,8.7989,493747,0
2006-05-10,8.7989,9.017,8.7989,8.9871,357097,0
2006-05-11,8.9871,9.0268,8.8881,8.9475,634695,0
2006-05-12,8.8583,8.8583,8.6998,8.789,575072,0
2006-05-15,8.7494,8.8089,8.7098,8.789,542845,0
2006-05-16,8.8386,9.3043,8.8386,9.1655,546174,0
2006-05-17,9.0763,9.3043,9.007,9.3043,404367,0
2006-05-18,9.3835,9.76,9.3835,9.681,533605,0
2006-05-19,9.77,10.117,9.671,9.987,620838,0
2006-05-22,9.958,10.077,9.711,9.82,216471,0
2006-05-23,9.908,10.007,9.601,9.631,239998,0
2006-05-24,9.601,9.76,9.4721,9.711,260732,0
2006-05-25,9.8,9.908,9.681,9.79,216364,0
2006-05-26,9.879,10.067,9.82,9.87,173499,0
2006-05-30,9.87,10.037,9.76,9.8,231189,0
2006-05-31,9.948,10.057,9.79,9.87,261162,0
2006-06-01,9.908,9.928,9.82,9.879,277922,0
2006-06-02,9.968,10.334,9.968,10.147,460767,0
2006-06-05,10.147,10.384,10.017,10.087,261915,0
2006-06-06,10.187,10.187,9.86,9.938,203257,0
2006-06-07,9.938,10.314,9.86,10.067,172102,0
2006-06-08,10.067,10.197,9.84,10.117,158351,0
2006-06-09,10.216,10.296,10.047,10.087,247626,0
2006-06-12,10.087,10.147,9.888,9.938,199712,0
2006-06-13,9.938,10.067,9.4721,9.552,460123,0
2006-06-14,9.512,9.81,9.512,9.711,468502,0
2006-06-15,9.76,10.147,9.76,10.087,128593,0
2006-06-16,10.087,10.167,9.82,9.968,435306,0
2006-06-19,10.017,10.067,9.77,9.879,100554,0
2006-06-20,9.948,10.236,9.908,10.057,262881,0
2006-06-21,10.017,10.187,9.84,9.997,115164,0
2006-06-22,9.958,10.167,9.908,9.978,99481,0
2006-06-23,9.898,10.067,9.82,10.037,117312,0
2006-06-26,10.107,10.216,10.097,10.197,168235,0
2006-06-27,10.216,10.216,10.037,10.107,117205,0
2006-06-28,10.097,10.097,9.918,10.097,127089,0
2006-06-29,10.057,10.197,10.047,10.197,220768,0
2006-06-30,10.187,10.236,10.007,10.007,575825,0
2006-07-03,10.027,10.314,10.027,10.314,109793,0
2006-07-05,10.236,10.236,10.097,10.097,312620,0
2006-07-06,10.107,10.167,9.918,10.087,233015,0
2006-07-07,10.027,10.187,9.978,10.057,346677,0
2006-07-10,10.057,10.324,10.047,10.117,197240,0
2006-07-11,10.077,10.226,9.948,10.177,241717,0
2006-07-12,10.057,10.236,10.057,10.177,224744,0
2006-07-13,10.147,10.147,9.8,9.8,209059,0
2006-07-14,9.77,9.79,9.571,9.681,319389,0
2006-07-17,9.641,9.879,9.591,9.79,277598,0
2006-07-18,9.751,10.147,9.681,10.117,272765,0
2006-07-19,10.067,10.236,10.017,10.216,215505,0
2006-07-20,10.177,10.236,9.87,9.888,190472,0
2006-07-21,9.888,9.928,9.751,9.84,236239,0
2006-07-24,9.908,10.037,9.87,9.948,140088,0
2006-07-25,9.928,10.037,9.84,9.997,196274,0
2006-07-26,9.938,10.037,9.87,9.958,158351,0
2006-07-27,10.047,10.047,9.86,9.997,205835,0
2006-07-28,10.017,10.177,9.978,10.107,260088,0
2006-07-31,10.137,10.137,9.76,10.077,199175,0
2006-08-01,10.037,10.037,9.76,9.948,280822,0
2006-08-02,9.948,10.007,9.76,9.8,192406,0
2006-08-03,9.751,9.751,9.235,9.4435,960640,0
2006-08-04,9.532,9.641,9.4435,9.552,224315,0
2006-08-07,9.4721,9.601,9.2151,9.512,249130,0
2006-08-08,9.591,9.591,9.3043,9.4534,221950,0
2006-08-09,9.532,9.542,9.2943,9.3143,110116,0
2006-08-10,9.235,9.4917,9.2051,9.4534,138906,0
2006-08-11,9.3935,9.4534,9.2251,9.3043,170492,0
2006-08-14,9.3143,9.3143,9.1458,9.1655,105603,0
2006-08-15,9.2943,9.3043,9.1359,9.2051,141808,0
2006-08-16,9.2943,9.3539,9.2447,9.3241,283401,0
2006-08-17,9.2943,9.512,9.2547,9.3835,148575,0
2006-08-18,9.3835,9.4917,9.2251,9.4721,157171,0
2006-08-21,9.3835,9.4534,9.2747,9.4534,178548,0
2006-08-22,9.4721,9.641,9.4721,9.591,244510,0
2006-08-23,9.591,9.601,9.4917,9.581,127734,0
2006-08-24,9.4721,9.542,9.3143,9.3539,170383,0
2006-08-25,9.3241,9.4631,9.3241,9.3339,127949,0
2006-08-28,9.3339,9.571,9.3339,9.4917,107429,0
2006-08-29,9.4534,9.611,9.3439,9.4534,170383,0
2006-08-30,9.4817,9.671,9.4631,9.641,150295,0
2006-08-31,9.641,9.721,9.591,9.661,224206,0
2006-09-01,9.77,9.77,9.552,9.552,197670,0
2006-09-05,9.571,9.77,9.4035,9.76,371171,0
2006-09-06,9.82,9.82,9.542,9.601,123759,0
2006-09-07,9.522,9.601,9.3043,9.502,148790,0
2006-09-08,9.502,9.571,9.4331,9.512,58871,0
2006-09-11,9.4534,9.532,9.2747,9.512,124296,0
2006-09-12,9.502,9.552,9.3638,9.4331,173069,0
2006-09-13,9.4534,9.681,9.3735,9.601,297795,0
2006-09-14,9.601,9.601,9.235,9.3339,430795,0
2006-09-15,9.4435,9.4534,9.2251,9.235,282755,0
2006-09-18,9.2151,9.4035,9.1458,9.2943,724400,0
2006-09-19,9.2747,9.3241,9.1555,9.3043,1051847,0
2006-09-20,9.3043,9.3043,9.1359,9.235,162541,0
2006-09-21,9.235,9.2747,8.8386,8.8981,749109,0
2006-09-22,8.8881,9.2051,8.8682,9.1061,364188,0
2006-09-25,9.0962,9.1259,8.9575,8.9773,184026,0
2006-09-26,8.9871,8.9871,8.8583,8.9278,143633,0
2006-09-27,8.8881,8.9079,8.6106,8.6602,378690,0
2006-09-28,8.6701,8.8881,8.6602,8.8583,465386,0
2006-09-29,8.8583,9.0566,8.8485,9.017,220231,0
2006-10-02,8.8881,9.0268,8.8089,8.8286,210347,0
2006-10-03,8.8286,9.1755,8.789,9.007,374930,0
2006-10-04,9.017,9.3539,8.9971,9.1458,249344,0
2006-10-05,9.1458,9.2943,9.0763,9.1755,457113,0
2006-10-06,9.1755,9.2447,9.0863,9.2151,225496,0
2006-10-09,9.3043,9.987,9.3043,9.908,555843,0
2006-10-10,9.87,10.007,9.76,9.86,465064,0
2006-10-11,9.79,9.898,9.522,9.561,231296,0
2006-10-12,9.611,9.79,9.4331,9.731,309506,0
2006-10-13,9.731,9.79,9.611,9.711,198530,0
2006-10-16,9.731,9.918,9.701,9.918,248271,0
2006-10-17,9.87,9.928,9.751,9.84,214752,0
2006-10-18,9.78,10.107,9.741,9.978,310794,0
2006-10-19,9.987,10.197,9.987,10.097,345818,0
2006-10-20,10.167,10.167,9.908,9.978,143097,0
2006-10-23,9.898,9.968,9.83,9.86,252459,0
2006-10-24,9.79,10.037,9.77,9.958,239891,0
2006-10-25,9.918,10.097,9.87,10.077,227859,0
2006-10-26,10.137,10.384,10.137,10.276,400391,0
2006-10-27,10.236,10.344,10.047,10.107,133321,0
2006-10-30,10.057,10.324,10.007,10.286,184456,0
2006-10-31,10.286,10.286,10.177,10.216,228396,0
2006-11-01,10.187,10.256,9.879,9.888,229900,0
2006-11-02,9.978,10.523,9.928,10.523,672296,0
2006-11-03,10.523,10.523,10.147,10.216,391904,0
2006-11-06,10.236,10.286,10.057,10.087,143527,0
2006-11-07,10.127,10.266,10.077,10.206,222916,0
2006-11-08,10.137,10.662,10.097,10.603,356023,0
2006-11-09,10.613,10.672,10.463,10.573,193589,0
2006-11-10,10.573,10.623,10.523,10.623,235594,0
2006-11-13,10.643,10.79,10.603,10.702,368485,0
2006-11-14,10.702,10.83,10.453,10.8,253965,0
2006-11-15,10.8,10.919,10.702,10.839,208735,0
2006-11-16,10.919,10.929,10.702,10.722,347321,0
2006-11-17,10.722,10.77,10.653,10.682,177905,0
2006-11-20,10.662,10.751,10.603,10.682,139659,0
2006-11-21,10.692,10.77,10.653,10.751,292854,0
2006-11-22,10.78,10.879,10.77,10.839,153732,0
2006-11-24,10.76,10.79,10.633,10.722,111190,0
2006-11-27,10.672,10.722,10.374,10.493,324223,0
2006-11-28,10.503,10.503,10.334,10.463,217116,0
2006-11-29,10.523,10.573,10.344,10.453,198422,0
2006-11-30,10.423,10.573,10.394,10.483,167699,0
2006-12-01,10.423,10.483,9.958,10.216,217760,0
2006-12-04,10.236,10.523,10.236,10.413,204654,0
2006-12-05,10.433,10.573,10.314,10.463,132675,0
2006-12-06,10.473,10.473,10.047,10.117,213571,0
2006-12-07,10.117,10.473,9.918,10.296,181448,0
2006-12-08,10.236,10.364,10.177,10.246,171565,0
2006-12-11,10.286,10.692,10.286,10.573,487947,0
2006-12-12,10.583,10.643,10.513,10.543,437562,0
2006-12-13,10.593,10.839,10.563,10.751,693031,0
2006-12-14,10.751,11.019,10.751,10.81,1245115,0
2006-12-15,11.525,11.841,11.059,11.385,1563373,0
2006-12-18,11.355,11.395,11.029,11.049,499864,0
2006-12-19,10.969,11.285,10.969,11.118,427200,0
2006-12-20,11.118,11.177,10.76,10.879,409136,0
2006-12-21,10.869,11.148,10.869,11.019,234441,0
2006-12-22,10.949,11.148,10.849,11.069,124436,0
2006-12-26,11.069,11.216,10.999,11.167,101930,0
2006-12-27,11.167,11.315,11.049,11.187,79325,0
2006-12-28,11.187,11.821,11.019,11.525,386327,0
2006-12-29,11.455,11.545,11.395,11.545,235854,0
2007-01-03,11.565,11.711,11.345,11.545,326178,0
2007-01-04,11.535,11.593,11.355,11.365,198008,0
2007-01-05,11.285,11.365,10.82,10.83,236963,0
2007-01-08,10.83,10.889,10.573,10.653,155520,0
2007-01-09,10.633,10.722,10.364,10.662,288838,0
2007-01-10,10.593,10.613,10.374,10.513,83260,0
2007-01-11,10.553,10.712,10.533,10.573,295398,0
2007-01-12,10.593,10.653,10.493,10.633,162282,0
2007-01-16,10.643,10.751,10.593,10.613,170961,0
2007-01-17,10.563,10.8,10.513,10.751,145831,0
2007-01-18,10.751,10.81,10.503,10.76,177117,0
2007-01-19,10.741,10.909,10.623,10.859,170053,0
2007-01-22,10.83,10.83,10.573,10.702,305085,0
2007-01-23,10.623,11.059,10.623,10.879,1289473,0
2007-01-24,10.929,11.049,10.879,11.049,206485,0
2007-01-25,11.019,11.157,10.869,10.929,212844,0
2007-01-26,10.929,11.109,10.83,11.109,373207,0
2007-01-29,11.089,11.167,10.859,10.889,327793,0
2007-01-30,10.889,10.939,10.8,10.889,524893,0
2007-01-31,10.859,10.949,10.849,10.859,567683,0
2007-02-01,10.859,11.285,10.81,11.285,2229455,0
2007-02-02,11.275,11.445,11.109,11.216,370988,0
2007-02-05,11.226,11.505,11.206,11.295,479680,0
2007-02-06,11.345,11.515,11.295,11.445,306801,0
2007-02-07,11.445,11.642,11.395,11.642,310535,0
2007-02-08,11.632,11.691,11.505,11.525,100317,0
2007-02-09,11.505,11.565,11.128,11.305,345858,0
2007-02-12,11.335,11.345,11.216,11.295,203962,0
2007-02-13,11.325,11.505,11.196,11.465,169854,0
2007-02-14,11.465,11.672,11.395,11.603,372668,0
2007-02-15,11.603,11.751,11.365,11.593,734506,0
2007-02-16,11.593,11.801,11.445,11.801,211028,0
2007-02-20,11.801,12.039,11.632,12.01,157336,0
2007-02-21,12.01,12.297,11.861,12.147,254524,0
2007-02-22,12.157,12.157,11.801,11.911,105361,0
2007-02-23,11.891,11.911,11.761,11.871,142603,0
2007-02-26,11.941,12.039,11.821,11.931,159976,0
2007-02-27,11.931,11.931,11.642,11.682,328498,0
2007-02-28,11.662,11.901,11.465,11.741,337783,0
2007-03-01,11.593,11.751,11.505,11.731,305187,0
2007-03-02,11.642,11.642,11.148,11.157,454954,0
2007-03-05,11.019,11.187,10.869,10.899,348179,0
2007-03-06,10.999,11.295,10.999,11.295,192760,0
2007-03-07,11.295,11.295,11.049,11.196,257451,0
2007-03-08,11.216,11.216,11.089,11.177,220514,0
2007-03-09,11.256,11.285,11.177,11.246,107076,0
2007-03-12,11.246,11.395,11.138,11.315,163594,0
2007-03-13,11.226,11.275,10.653,10.909,359987,0
2007-03-14,11.009,11.545,11.009,11.445,603005,0
2007-03-15,11.415,11.565,11.305,11.565,332333,0
2007-03-16,11.583,11.921,11.505,11.901,694037,0
2007-03-19,11.901,12.039,11.851,12.029,538618,0
2007-03-20,12.029,12.367,11.831,12.357,580096,0
2007-03-21,12.485,12.872,12.466,12.683,940891,0
2007-03-22,13.159,13.159,12.553,12.763,418723,0
2007-03-23,12.733,12.842,12.583,12.823,431943,0
2007-03-26,12.833,12.833,12.436,12.475,379364,0
2007-03-27,12.416,12.426,12.237,12.287,328095,0
2007-03-28,12.227,12.387,12.049,12.337,366345,0
2007-03-29,12.436,12.514,11.981,12.147,421145,0
2007-03-30,12.177,12.187,11.941,12.02,621071,0
2007-04-02,12.029,12.137,11.921,11.971,391474,0
2007-04-03,11.991,12.078,11.961,11.981,220010,0
2007-04-04,12,12.137,11.682,11.911,480386,0
2007-04-05,11.911,12,11.881,11.931,537306,0
2007-04-09,12.931,12.931,12.059,12.337,1399982,0
2007-04-10,12.357,12.95,12.357,12.723,1595668,0
2007-04-11,12.763,12.813,12.485,12.583,1114678,0
2007-04-12,12.543,12.673,12.377,12.603,707964,0
2007-04-13,12.603,12.633,12.029,12.257,740258,0
2007-04-16,12.257,12.446,12.137,12.287,465147,0
2007-04-17,12.247,12.247,11.295,11.642,1534410,0
2007-04-18,11.891,11.891,11.395,11.405,677283,0
2007-04-19,11.345,11.365,11.138,11.325,1147173,0
2007-04-20,11.485,11.583,11.365,11.515,536902,0
2007-04-23,11.465,11.741,11.465,11.731,581240,0
2007-04-24,11.721,11.721,11.593,11.652,423465,0
2007-04-25,11.691,11.871,11.672,11.791,722497,0
2007-04-26,11.751,11.791,11.672,11.791,201943,0
2007-04-27,11.731,11.731,11.642,11.701,166420,0
2007-04-30,11.691,11.731,11.525,11.623,376840,0
2007-05-01,11.555,11.682,11.325,11.583,405805,0
2007-05-02,11.545,11.691,11.495,11.662,208605,0
2007-05-03,11.623,11.731,11.593,11.731,244230,0
2007-05-04,11.781,11.821,11.545,11.721,297113,0
2007-05-07,11.701,11.761,11.623,11.711,211632,0
2007-05-08,11.642,11.721,11.545,11.691,287525,0
2007-05-09,11.603,11.613,11.049,11.425,1299464,0
2007-05-10,11.375,11.415,11.148,11.365,398336,0
2007-05-11,11.415,11.465,11.355,11.435,210280,0
2007-05-14,11.435,11.435,11.206,11.405,558499,0
2007-05-15,11.395,11.435,11.138,11.196,614813,0
2007-05-16,11.206,11.335,11.079,11.335,529837,0
2007-05-17,11.325,11.335,11.256,11.295,371289,0
2007-05-18,11.305,11.415,10.899,11.305,495121,0
2007-05-21,11.315,11.445,11.256,11.365,542755,0
2007-05-22,11.355,11.425,11.246,11.305,940234,0
2007-05-23,11.345,11.395,11.275,11.355,795563,0
2007-05-24,11.385,11.395,11.167,11.265,381886,0
2007-05-25,11.295,11.465,11.236,11.455,787792,0
2007-05-29,11.535,11.603,11.425,11.495,355143,0
2007-05-30,11.435,11.545,11.395,11.505,180650,0
2007-05-31,11.535,11.555,11.395,11.525,441834,0
2007-06-01,11.583,11.662,11.465,11.583,453642,0
2007-06-04,11.525,11.721,11.475,11.691,299131,0
2007-06-05,11.613,11.791,11.613,11.691,200935,0
2007-06-06,11.711,11.861,11.672,11.801,302461,0
2007-06-07,11.741,11.801,11.535,11.642,309022,0
2007-06-08,11.642,11.841,11.632,11.821,244633,0
2007-06-11,11.821,11.821,11.485,11.731,190641,0
2007-06-12,11.731,11.771,11.573,11.613,454449,0
2007-06-13,11.632,11.831,11.565,11.811,285527,0
2007-06-14,11.841,11.841,11.711,11.741,165612,0
2007-06-15,11.971,11.981,11.701,11.861,518534,0
2007-06-18,11.871,12,11.811,11.981,223338,0
2007-06-19,11.931,12.049,11.931,12.049,196898,0
2007-06-20,12.088,12.088,11.911,11.931,183575,0
2007-06-21,11.931,11.991,11.851,11.931,189530,0
2007-06-22,11.931,11.941,11.642,11.711,512277,0
2007-06-25,11.711,11.781,11.593,11.781,229798,0
2007-06-26,11.841,11.881,11.385,11.435,320931,0
2007-06-27,11.375,11.831,11.375,11.781,193870,0
2007-06-28,11.801,11.891,11.642,11.761,569499,0
2007-06-29,11.811,11.871,11.642,11.711,267644,0
2007-07-02,11.731,11.781,11.642,11.771,1365568,0
2007-07-03,11.711,11.831,11.672,11.791,133721,0
2007-07-05,11.791,11.841,11.711,11.761,189631,0
2007-07-06,11.741,12.02,11.691,11.971,243220,0
2007-07-09,11.891,11.951,11.741,11.891,132106,0
2007-07-10,11.791,11.841,11.505,11.525,197503,0
2007-07-11,11.495,11.741,11.415,11.721,170961,0
2007-07-12,11.821,11.891,11.691,11.891,169649,0
2007-07-13,11.841,11.891,11.811,11.891,184989,0
2007-07-16,11.841,11.891,11.791,11.851,113031,0
2007-07-17,11.831,11.891,11.701,11.711,119389,0
2007-07-18,11.652,11.701,11.475,11.691,142603,0
2007-07-19,11.751,11.801,11.642,11.701,96783,0
2007-07-20,11.672,11.672,11.495,11.565,253918,0
2007-07-23,11.583,11.603,11.445,11.535,173989,0
2007-07-24,11.515,11.545,11.335,11.445,425687,0
2007-07-25,11.495,11.525,11.295,11.475,248973,0
2007-07-26,11.365,11.455,11.118,11.445,319215,0
2007-07-27,11.395,11.495,11.196,11.216,826949,0
2007-07-30,11.246,11.355,11.148,11.196,347876,0
2007-07-31,11.275,11.345,11.099,11.256,682027,0
2007-08-01,11.345,11.465,10.909,11.246,206385,0
2007-08-02,11.275,11.295,11.118,11.177,2009749,0
2007-08-03,11.206,11.275,10.919,11.099,1203185,0
2007-08-06,11.099,11.148,10.81,10.909,244936,0
2007-08-07,10.8,11.099,10.76,11.059,495019,0
2007-08-08,11.206,11.545,11.128,11.196,854099,0
2007-08-09,11.265,11.345,10.8,10.889,570509,0
2007-08-10,10.8,10.999,10.692,10.879,806766,0
2007-08-13,11.049,11.049,10.81,10.969,714725,0
2007-08-14,10.919,10.959,10.702,10.889,256945,0
2007-08-15,10.889,10.929,10.81,10.839,211632,0
2007-08-16,10.959,11.206,10.702,11.177,350400,0
2007-08-17,11.177,11.545,10.869,11.495,2462987,0
2007-08-20,11.525,11.632,11.157,11.236,156529,0
2007-08-21,11.275,11.485,11.099,11.325,154511,0
2007-08-22,11.325,11.642,11.315,11.475,125042,0
2007-08-23,11.525,11.583,11.295,11.345,76499,0
2007-08-24,11.325,11.515,11.196,11.495,138161,0
2007-08-27,11.475,11.691,11.475,11.632,136244,0
2007-08-28,11.525,11.632,11.425,11.445,96683,0
2007-08-29,11.485,11.721,11.395,11.672,279149,0
2007-08-30,11.573,11.811,11.565,11.791,181457,0
2007-08-31,11.891,11.921,11.682,11.911,256037,0
2007-09-04,11.871,11.921,11.811,11.901,117573,0
2007-09-05,11.851,11.901,11.435,11.593,206789,0
2007-09-06,11.603,11.751,11.603,11.672,98601,0
2007-09-07,11.525,11.535,11.315,11.405,572931,0
2007-09-10,11.455,11.485,11.345,11.395,169145,0
2007-09-11,11.445,11.672,11.445,11.485,107280,0
2007-09-12,11.465,11.583,11.385,11.415,112023,0
2007-09-13,11.425,11.821,11.365,11.801,326178,0
2007-09-14,11.691,11.801,11.505,11.721,388143,0
2007-09-17,11.682,11.751,11.485,11.515,345757,0
2007-09-18,11.555,11.841,11.395,11.623,293176,0
2007-09-19,11.771,11.831,11.623,11.831,444055,0
2007-09-20,11.801,11.831,11.623,11.691,107480,0
2007-09-21,11.801,11.831,11.632,11.801,260478,0
2007-09-24,11.821,11.821,11.535,11.662,122519,0
2007-09-25,11.613,11.613,11.325,11.475,75591,0
2007-09-26,11.535,11.613,11.335,11.613,137354,0
2007-09-27,11.623,11.662,11.465,11.662,70040,0
2007-09-28,11.613,11.642,11.355,11.632,169043,0
2007-10-01,11.603,11.841,11.525,11.741,158951,0
2007-10-02,11.791,11.861,11.691,11.811,153904,0
2007-10-03,11.741,11.841,11.691,11.721,86086,0
2007-10-04,11.771,11.821,11.691,11.791,66910,0
2007-10-05,11.841,11.891,11.593,11.841,180347,0
2007-10-08,11.791,11.791,11.652,11.741,69433,0
2007-10-09,11.741,11.761,11.603,11.761,68121,0
2007-10-10,11.761,11.791,11.603,11.701,60149,0
2007-10-11,11.751,11.751,11.593,11.682,167529,0
2007-10-12,11.691,11.851,11.632,11.851,294994,0
2007-10-15,11.811,11.841,11.691,11.841,173080,0
2007-10-16,11.831,11.851,11.741,11.841,77407,0
2007-10-17,11.881,11.891,11.731,11.891,306398,0
2007-10-18,11.841,11.951,11.781,11.951,259469,0
2007-10-19,11.941,11.941,11.701,11.771,243019,0
2007-10-22,11.751,11.941,11.662,11.891,355547,0
2007-10-23,11.941,11.981,11.861,11.951,356051,0
2007-10-24,11.891,11.931,11.555,11.921,279552,0
2007-10-25,11.971,11.991,11.841,11.951,666586,0
2007-10-26,11.991,12.029,11.891,11.991,277938,0
2007-10-29,12.029,12.068,11.941,11.991,243725,0
2007-10-30,11.961,12,11.751,11.841,118985,0
2007-10-31,11.821,11.921,11.761,11.911,187614,0
2007-11-01,11.761,11.881,11.505,11.691,285506,0
2007-11-02,11.751,11.801,11.395,11.485,120399,0
2007-11-05,11.325,11.425,11.246,11.295,154712,0
2007-11-06,11.295,11.345,11.187,11.246,162181,0
2007-11-07,11.177,11.415,10.969,11.355,280158,0
2007-11-08,11.455,11.701,11.236,11.662,123831,0
2007-11-09,11.525,11.652,11.405,11.583,195284,0
2007-11-12,11.593,11.761,11.236,11.325,180447,0
2007-11-13,11.385,11.405,11.177,11.246,328197,0
2007-11-14,11.265,11.901,11.246,11.851,283085,0
2007-11-15,11.821,12.137,11.525,11.603,329811,0
2007-11-16,11.573,11.991,11.573,11.981,499460,0
2007-11-19,11.881,12.068,11.573,11.593,964707,0
2007-11-20,11.691,11.691,10.989,11.177,477257,0
2007-11-21,11.148,11.157,10.859,10.919,140382,0
2007-11-23,11.019,11.069,10.859,10.929,112527,0
2007-11-26,10.919,10.939,10.314,10.384,313906,0
2007-11-27,10.404,10.653,10.334,10.653,865704,0
2007-11-28,10.662,11.019,10.662,10.949,214356,0
2007-11-29,10.969,10.989,10.79,10.83,248871,0
2007-11-30,10.83,10.929,10.731,10.741,317297,0
2007-12-03,10.692,10.909,10.543,10.839,630355,0
2007-12-04,10.77,10.77,10.583,10.682,594023,0
2007-12-05,10.79,10.859,10.653,10.82,141996,0
2007-12-06,10.78,11.118,10.77,11.118,356253,0
2007-12-07,11.109,11.236,10.859,11.216,175099,0
2007-12-10,11.167,11.265,10.989,11.128,180549,0
2007-12-11,11.177,11.177,10.78,10.83,536195,0
2007-12-12,11.029,11.089,10.702,10.869,363762,0
2007-12-13,10.8,10.999,10.653,10.979,162382,0
2007-12-14,10.879,11.049,10.751,10.77,142904,0
2007-12-17,10.682,10.722,10.483,10.483,211947,0
2007-12-18,10.563,10.81,10.306,10.81,305488,0
2007-12-19,10.8,10.83,10.573,10.77,164502,0
2007-12-20,10.859,11.039,10.712,11.039,178933,0
2007-12-21,11.138,11.167,11.049,11.069,621372,0
2007-12-24,11.128,11.196,11.029,11.187,133922,0
2007-12-26,11.138,11.256,11.079,11.196,153804,0
2007-12-27,11.196,11.196,10.653,10.653,154410,0
2007-12-28,10.653,10.899,10.653,10.702,141593,0
2007-12-31,10.653,10.82,10.543,10.82,172374,0
2008-01-02,10.76,10.77,10.483,10.513,237065,0
2008-01-03,10.513,10.643,10.354,10.354,233128,0
2008-01-04,10.236,10.443,10.157,10.364,215668,0
2008-01-07,10.394,10.433,10.236,10.306,267745,0
2008-01-08,10.314,10.354,10.007,10.067,738442,0
2008-01-09,10.067,10.296,9.908,10.296,247156,0
2008-01-10,10.197,10.653,10.097,10.443,777902,0
2008-01-11,10.404,10.603,10.246,10.296,209959,0
2008-01-14,10.364,10.899,10.246,10.889,1149193,0
2008-01-15,10.76,10.83,10.443,10.483,130250,0
2008-01-16,10.433,10.939,10.433,10.82,1691543,0
2008-01-17,10.869,10.869,10.523,10.533,233835,0
2008-01-18,10.583,10.583,10.197,10.543,278139,0
2008-01-22,10.147,10.859,10.147,10.653,224247,0
2008-01-23,10.433,10.949,10.433,10.889,902439,0
2008-01-24,10.839,10.889,10.653,10.692,269056,0
2008-01-25,10.8,10.849,10.603,10.839,394098,0
2008-01-28,10.78,10.949,10.741,10.899,176411,0
2008-01-29,10.949,10.959,10.78,10.82,112638,0
2008-01-30,10.722,10.909,10.493,10.513,169549,0
2008-01-31,10.364,10.989,10.364,10.82,219907,0
2008-02-01,10.999,10.999,10.672,10.889,158629,0
2008-02-04,10.83,10.919,10.702,10.859,207494,0
2008-02-05,10.722,10.76,10.404,10.423,191650,0
2008-02-06,10.463,10.712,10.314,10.493,295498,0
2008-02-07,10.473,10.702,10.384,10.702,415291,0
2008-02-08,10.633,10.633,10.374,10.443,189934,0
2008-02-11,10.404,10.523,10.256,10.453,248871,0
2008-02-12,10.463,10.653,10.306,10.513,200631,0
2008-02-13,10.613,10.623,10.493,10.603,117877,0
2008-02-14,10.653,10.653,10.296,10.503,210724,0
2008-02-15,10.453,10.453,10.324,10.384,187915,0
2008-02-19,10.533,10.533,10.334,10.354,125445,0
2008-02-20,10.306,10.483,10.107,10.473,152404,0
2008-02-21,10.473,10.473,10.107,10.157,145525,0
2008-02-22,10.117,10.206,9.918,9.978,276081,0
2008-02-25,9.948,10.067,9.879,9.958,501680,0
2008-02-26,9.908,10.473,9.908,10.453,223945,0
2008-02-27,10.334,10.741,10.314,10.712,280057,0
2008-02-28,10.662,10.731,10.433,10.543,223945,0
2008-02-29,10.404,10.483,10.256,10.286,182030,0
2008-03-03,10.256,10.394,10.077,10.127,151281,0
2008-03-04,9.987,10.633,9.948,10.603,346161,0
2008-03-05,10.563,10.8,10.503,10.563,289039,0
2008-03-06,10.513,10.672,10.226,10.226,213246,0
2008-03-07,10.107,10.404,9.968,10.206,198916,0
2008-03-10,10.246,10.256,9.997,10.017,141088,0
2008-03-11,10.314,10.344,10.107,10.344,629346,0
2008-03-12,10.384,10.553,10.344,10.384,421346,0
2008-03-13,10.334,10.473,10.246,10.364,158621,0
2008-03-14,10.433,10.433,10.107,10.157,167328,0
2008-03-17,10.157,10.286,10.077,10.157,191341,0
2008-03-18,10.394,10.623,10.167,10.603,480386,0
2008-03-19,10.702,10.712,10.236,10.236,161273,0
2008-03-20,10.276,10.593,10.256,10.503,1000333,0
2008-03-24,10.523,10.613,10.394,10.443,315681,0
2008-03-25,10.394,10.483,10.256,10.334,131502,0
2008-03-26,10.296,10.364,10.087,10.157,103041,0
2008-03-27,10.206,10.256,10.067,10.216,238478,0
2008-03-28,10.216,10.276,9.958,10.057,167630,0
2008-03-31,10.007,10.364,10.007,10.306,148152,0
2008-04-01,10.384,10.623,10.306,10.623,378455,0
2008-04-02,10.573,10.603,10.314,10.413,147244,0
2008-04-03,10.364,10.613,10.344,10.613,160061,0
2008-04-04,10.583,10.722,10.473,10.712,187614,0
2008-04-07,10.731,10.8,10.633,10.79,261084,0
2008-04-08,10.623,10.702,10.276,10.394,157640,0
2008-04-09,10.404,10.443,10.197,10.306,184687,0
2008-04-10,10.286,10.503,10.266,10.493,181962,0
2008-04-11,10.404,10.404,10.157,10.354,213952,0
2008-04-14,10.314,10.344,10.117,10.117,134012,0
2008-04-15,10.147,10.187,10.007,10.077,184664,0
2008-04-16,10.107,10.354,10.057,10.306,276394,0
2008-04-17,10.276,10.394,10.147,10.306,144141,0
2008-04-18,10.433,10.78,10.286,10.483,174969,0
2008-04-21,10.384,10.503,10.147,10.256,136422,0
2008-04-22,10.187,10.266,9.978,10.216,276124,0
2008-04-23,10.296,10.364,10.057,10.276,91875,0
2008-04-24,10.306,10.513,10.097,10.453,146918,0
2008-04-25,10.513,10.613,10.266,10.473,139582,0
2008-04-28,10.433,10.543,10.404,10.433,135824,0
2008-04-29,10.324,10.503,10.324,10.443,398868,0
2008-04-30,10.523,10.593,10.404,10.463,145188,0
2008-05-01,10.473,10.553,10.384,10.513,130435,0
2008-05-02,10.603,10.603,10.246,10.463,141694,0
2008-05-05,10.423,10.443,10.354,10.443,140065,0
2008-05-06,10.364,10.453,10.266,10.384,85758,0
2008-05-07,10.473,10.473,10.027,10.157,140989,0
2008-05-08,10.187,10.187,9.918,10.107,139667,0
2008-05-09,9.908,10.324,9.4817,10.117,117025,0
2008-05-12,10.127,10.306,10.047,10.266,97004,0
2008-05-13,10.256,10.256,9.888,10.187,119543,0
2008-05-14,10.177,10.206,9.997,10.117,323615,0
2008-05-15,10.107,10.187,9.948,10.167,116018,0
2008-05-16,10.256,10.276,9.987,10.276,229316,0
2008-05-19,10.256,10.364,10.197,10.226,179516,0
2008-05-20,10.117,10.266,10.067,10.206,158293,0
2008-05-21,10.256,10.443,10.256,10.354,143827,0
2008-05-22,10.374,10.493,10.296,10.423,192636,0
2008-05-23,10.344,10.413,10.296,10.364,245619,0
2008-05-27,10.354,10.533,10.314,10.413,132582,0
2008-05-28,10.413,10.513,10.324,10.394,318360,0
2008-05-29,10.404,10.513,10.384,10.404,523392,0
2008-05-30,10.433,10.503,10.384,10.404,333282,0
2008-06-02,10.354,10.493,10.296,10.493,473089,0
2008-06-03,10.453,10.533,10.384,10.394,573416,0
2008-06-04,10.374,10.731,10.374,10.593,861523,0
2008-06-05,10.603,10.78,10.573,10.613,430349,0
2008-06-06,10.553,10.77,10.493,10.653,363886,0
2008-06-09,10.653,10.722,10.384,10.463,136680,0
2008-06-10,10.374,10.583,10.364,10.503,137756,0
2008-06-11,10.453,10.493,10.354,10.354,154462,0
2008-06-12,10.483,10.543,10.364,10.374,227604,0
2008-06-13,10.463,10.483,10.364,10.473,170170,0
2008-06-16,10.453,10.603,10.374,10.603,89111,0
2008-06-17,10.613,10.623,10.306,10.306,138000,0
2008-06-18,10.276,10.394,10.236,10.306,128524,0
2008-06-19,10.306,10.453,10.266,10.443,132204,0
2008-06-20,10.404,10.473,10.266,10.404,318082,0
2008-06-23,10.473,10.473,10.314,10.364,220573,0
2008-06-24,10.276,10.404,10.276,10.296,131388,0
2008-06-25,10.306,10.483,10.306,10.473,174509,0
2008-06-26,10.354,10.394,10.216,10.286,244969,0
2008-06-27,10.286,10.999,10.117,10.256,1590608,0
2008-06-30,10.226,10.354,10.157,10.216,313570,0
2008-07-01,10.087,10.413,10.077,10.246,450828,0
2008-07-02,10.226,10.226,9.888,9.888,268890,0
2008-07-03,9.928,10.047,9.85,9.978,72189,0
2008-07-07,9.997,10.077,9.85,9.928,230144,0
2008-07-08,9.898,10.354,9.87,10.344,200343,0
2008-07-09,10.354,10.404,9.898,9.928,117306,0
2008-07-10,9.898,10.137,9.86,10.057,127932,0
2008-07-11,9.888,10.206,9.888,10.167,233393,0
2008-07-14,10.266,10.296,9.87,9.928,176718,0
2008-07-15,9.82,10.047,9.81,9.879,177678,0
2008-07-16,9.938,10.027,9.86,9.898,370682,0
2008-07-17,9.997,9.997,9.86,9.908,428028,0
2008-07-18,9.888,9.908,9.78,9.79,480486,0
2008-07-21,9.83,9.84,9.76,9.79,154822,0
2008-07-22,9.76,10.027,9.76,10.017,295659,0
2008-07-23,10.007,10.097,9.948,9.948,294553,0
2008-07-24,9.987,10.047,9.87,10.047,160715,0
2008-07-25,10.137,10.296,10.017,10.147,193356,0
2008-07-28,10.097,10.286,9.888,9.928,186735,0
2008-07-29,9.987,10.256,9.898,10.256,172335,0
2008-07-30,10.266,10.286,10.037,10.226,153292,0
2008-07-31,10.097,10.226,10.007,10.216,184953,0
2008-08-01,10.236,10.334,10.017,10.226,185555,0
2008-08-04,10.246,10.324,10.097,10.167,257074,0
2008-08-05,10.314,10.473,10.286,10.394,195172,0
2008-08-06,10.413,10.473,10.246,10.413,150116,0
2008-08-07,10.256,10.404,10.246,10.354,148191,0
2008-08-08,10.324,10.413,10.266,10.354,176416,0
2008-08-11,10.354,10.354,10.256,10.306,246848,0
2008-08-12,10.236,10.354,10.197,10.354,177758,0
2008-08-13,10.276,10.334,10.187,10.286,161562,0
2008-08-14,10.226,10.276,10.117,10.187,197244,0
2008-08-15,9.86,10.423,9.86,10.127,258411,0
2008-08-18,10.097,10.167,9.948,10.117,126602,0
2008-08-19,10.047,10.057,9.898,9.997,678999,0
2008-08-20,10.027,10.177,9.879,10.017,142228,0
2008-08-21,9.908,10.127,9.898,10.037,86011,0
2008-08-22,10.047,10.404,10.047,10.404,134606,0
2008-08-25,10.334,10.394,10.236,10.266,108573,0
2008-08-26,10.266,10.354,10.147,10.266,124127,0
2008-08-27,10.236,10.354,10.206,10.344,257555,0
2008-08-28,10.404,10.404,10.266,10.344,230746,0
2008-08-29,10.276,10.443,10.276,10.314,363902,0
2008-09-02,10.473,10.503,10.256,10.256,311644,0
2008-09-03,10.226,10.314,10.127,10.256,177850,0
2008-09-04,10.157,10.256,9.76,10.216,141260,0
2008-09-05,10.157,10.157,9.908,9.968,181536,0
2008-09-08,10.463,10.463,10.077,10.147,218191,0
2008-09-09,9.978,10.314,9.898,9.898,224243,0
2008-09-10,10.037,10.286,9.987,10.167,222579,0
2008-09-11,10.027,10.256,9.968,10.246,168950,0
2008-09-12,10.167,10.354,10.127,10.187,287097,0
2008-09-15,10.047,10.197,9.86,9.86,238782,0
2008-09-16,9.721,10.236,9.721,10.236,265229,0
2008-09-17,10.147,10.167,9.721,9.751,487455,0
2008-09-18,10.087,10.087,9.711,9.77,552019,0
2008-09-19,11.525,11.525,9.711,11.345,951043,0
2008-09-22,11.187,11.187,10.107,10.187,135482,0
2008-09-23,10.017,10.433,9.918,10.286,105361,0
2008-09-24,10.286,10.523,10.077,10.127,120345,0
2008-09-25,10.523,10.523,10.157,10.226,99414,0
2008-09-26,10.047,10.256,10.007,10.216,95676,0
2008-09-29,10.653,10.672,9.908,10.167,228505,0
2008-09-30,10.653,10.662,10.206,10.226,253866,0
2008-10-01,10.127,10.324,10.127,10.256,234269,0
2008-10-02,10.256,10.306,9.958,10.007,183839,0
2008-10-03,10.157,11.148,10.007,10.007,176834,0
2008-10-06,10.007,10.127,9.711,10.067,243125,0
2008-10-07,10.097,10.137,9.76,9.77,378883,0
2008-10-08,9.4917,9.948,9.3638,9.3638,293200,0
2008-10-09,9.601,9.601,9.1655,9.2447,367785,0
2008-10-10,8.9278,9.908,8.5214,9.81,543274,0
2008-10-13,10.157,10.157,9.512,9.711,326200,0
2008-10-14,10.157,10.246,9.4231,9.711,167175,0
2008-10-15,9.512,9.671,9.1061,9.1061,222496,0
2008-10-16,8.8981,9.2151,8.571,9.0367,1279337,0
2008-10-17,8.8089,9.4721,7.9568,8.8286,384469,0
2008-10-20,8.9178,9.0763,8.5314,8.9971,300866,0
2008-10-21,8.9674,8.9871,8.7197,8.9278,237844,0
2008-10-22,8.6898,8.8881,8.5214,8.6106,222026,0
2008-10-23,8.6898,8.8782,8.3332,8.6602,377755,0
2008-10-24,8.254,8.7297,7.709,8.2044,603486,0
2008-10-27,8.1748,8.3134,8.1748,8.1944,375603,0
2008-10-28,8.254,9.2447,7.7684,8.9871,416470,0
2008-10-29,8.9871,9.017,8.6701,8.779,321225,0
2008-10-30,9.017,9.2051,8.779,9.0863,444172,0
2008-10-31,8.9971,9.4721,8.7693,9.3143,826155,0
2008-11-03,9.2051,9.502,9.1655,9.2943,229125,0
2008-11-04,9.4035,9.4035,9.2151,9.3241,283116,0
2008-11-05,9.2547,9.3143,8.8682,8.9079,611103,0
2008-11-06,8.789,8.9178,8.6998,8.8089,363889,0
2008-11-07,8.9178,9.0863,8.7593,8.9575,237238,0
2008-11-10,9.0863,9.2151,8.7693,8.8485,93636,0
2008-11-11,8.9377,8.9871,8.6701,8.7197,118593,0
2008-11-12,8.571,8.789,8.4026,8.6206,601304,0
2008-11-13,8.7197,8.8682,8.254,8.789,445106,0
2008-11-14,8.6305,9.0367,8.5611,8.7593,743833,0
2008-11-17,8.6701,8.9773,8.4521,8.5809,257877,0
2008-11-18,8.6404,8.8187,8.3432,8.5214,507611,0
2008-11-19,8.4224,8.5314,7.9468,7.9468,256177,0
2008-11-20,7.8576,8.1548,7.6793,7.7883,507967,0
2008-11-21,7.9171,8.4422,7.6693,8.4324,822991,0
2008-11-24,8.6206,8.7693,8.3629,8.6801,468733,0
2008-11-25,8.8782,9.0763,8.6404,9.0763,331916,0
2008-11-26,8.8881,9.4817,8.571,9.4817,231668,0
2008-11-28,9.591,9.731,9.3835,9.661,94030,0
2008-12-01,9.4331,10.007,8.4125,8.4224,327193,0
2008-12-02,8.6305,8.9971,8.6305,8.8583,269194,0
2008-12-03,8.6998,9.3539,8.6502,8.9575,385544,0
2008-12-04,8.8583,9.2647,8.6206,8.8187,366601,0
2008-12-05,8.6701,9.235,8.6206,9.1755,237305,0
2008-12-08,9.4721,9.721,8.9773,9.0665,419932,0
2008-12-09,8.9475,9.3143,8.8386,8.9377,344862,0
2008-12-10,9.0763,9.1952,8.9178,9.017,350450,0
2008-12-11,8.9178,9.0467,8.6305,8.6998,323324,0
2008-12-12,8.4818,9.1359,8.4324,8.9178,451618,0
2008-12-15,8.9475,9.0665,8.5214,8.7989,187985,0
2008-12-16,8.9871,9.2943,8.9178,9.1159,353559,0
2008-12-17,8.9871,9.4331,8.9871,9.3539,263613,0
2008-12-18,9.4131,9.701,9.2647,9.3735,165008,0
2008-12-19,9.4721,9.879,9.4721,9.661,449935,0
2008-12-22,9.731,9.81,9.1854,9.512,163564,0
2008-12-23,9.601,9.671,9.2447,9.3241,136362,0
2008-12-24,9.3339,9.4131,9.2251,9.3835,102138,0
2008-12-26,9.4435,9.542,9.3539,9.4435,117889,0
2008-12-29,9.4331,9.552,9.2447,9.2943,161045,0
2008-12-30,9.4035,9.532,9.235,9.3935,211246,0
2008-12-31,9.4534,9.751,9.3241,9.651,286769,0
2009-01-02,9.671,9.79,9.3539,9.571,265351,0
2009-01-05,9.611,9.631,9.3241,9.621,318038,0
2009-01-06,9.671,9.751,9.4331,9.581,329787,0
2009-01-07,9.3539,9.611,9.2943,9.4231,193188,0
2009-01-08,9.3638,9.601,9.3638,9.502,143861,0
2009-01-09,9.522,9.611,9.1259,9.1458,138376,0
2009-01-12,9.1359,9.1755,9.0367,9.0566,131953,0
2009-01-13,9.0763,9.3539,9.0763,9.2447,250962,0
2009-01-14,9.0367,9.1854,8.8485,9.1259,207749,0
2009-01-15,9.0962,9.3835,8.9377,9.2943,175746,0
2009-01-16,9.3043,9.4721,9.1854,9.3241,192125,0
2009-01-20,9.1655,9.3439,8.9178,8.9178,251144,0
2009-01-21,9.017,9.4721,8.8682,9.4331,261524,0
2009-01-22,9.2747,9.561,9.0566,9.4131,335142,0
2009-01-23,9.235,9.79,9.1854,9.731,256988,0
2009-01-26,9.711,9.997,9.4721,9.928,190188,0
2009-01-27,9.928,10.127,9.87,9.958,198151,0
2009-01-28,10.137,10.296,10.007,10.107,947489,0
2009-01-29,10.047,10.216,9.81,9.83,254428,0
2009-01-30,9.938,10.137,9.77,9.908,292394,0
2009-02-02,9.81,10.236,9.77,10.167,283955,0
2009-02-03,10.266,10.413,10.087,10.206,257550,0
2009-02-04,10.177,10.296,9.908,10.047,234881,0
2009-02-05,10.047,10.266,9.958,10.197,311404,0
2009-02-06,10.137,10.324,10.057,10.177,500869,0
2009-02-09,10.117,10.314,10.057,10.147,274867,0
2009-02-10,10.137,10.276,9.87,9.879,428348,0
2009-02-11,9.898,10.067,9.84,10.057,280108,0
2009-02-12,9.938,10.256,9.82,10.216,251709,0
2009-02-13,9.958,10.453,9.958,10.306,417800,0
2009-02-17,10.206,10.672,10.157,10.513,457200,0
2009-02-18,10.583,10.643,10.354,10.473,387363,0
2009-02-19,10.573,10.672,10.413,10.523,303646,0
2009-02-20,10.394,10.613,10.324,10.563,358597,0
2009-02-23,10.593,10.81,10.483,10.513,839326,0
2009-02-24,10.672,10.929,10.503,10.909,408220,0
2009-02-25,10.83,11.226,10.633,10.979,370101,0
2009-02-26,11.009,11.118,10.83,10.879,395213,0
2009-02-27,10.751,11.109,10.583,10.79,451111,0
2009-03-02,10.672,10.899,10.533,10.573,418051,0
2009-03-03,10.751,10.81,10.543,10.751,433621,0
2009-03-04,10.849,11.019,10.702,10.82,499955,0
2009-03-05,10.623,10.959,10.603,10.839,453593,0
2009-03-06,10.909,11.009,10.751,10.899,419144,0
2009-03-09,10.8,11.019,10.8,10.889,253454,0
2009-03-10,11.089,11.275,10.869,11.019,493093,0
2009-03-11,11.029,11.029,10.692,10.712,303442,0
2009-03-12,10.702,11.265,10.672,11.138,394675,0
2009-03-13,11.226,11.325,11.099,11.226,448572,0
2009-03-16,11.345,11.385,10.999,11.039,263865,0
2009-03-17,11.039,11.415,10.78,11.415,345404,0
2009-03-18,11.425,11.642,11.206,11.435,595055,0
2009-03-19,11.583,11.613,11.187,11.265,297181,0
2009-03-20,11.355,11.405,11.177,11.216,460027,0
2009-03-23,11.445,11.841,11.335,11.801,500085,0
2009-03-24,11.672,11.711,11.019,11.029,280081,0
2009-03-25,11.148,11.345,10.899,11.206,312068,0
2009-03-26,11.345,11.465,11.039,11.395,202447,0
2009-03-27,11.157,11.375,10.979,10.999,214077,0
2009-03-30,10.899,11.157,10.889,11.029,190322,0
2009-03-31,11.099,11.415,10.989,11.295,293898,0
2009-04-01,11.148,11.395,11.059,11.305,320716,0
2009-04-02,11.565,11.565,11.187,11.365,320796,0
2009-04-03,11.375,11.623,11.029,11.613,245582,0
2009-04-06,11.515,11.662,11.315,11.435,204430,0
2009-04-07,11.315,11.385,11.099,11.128,194283,0
2009-04-08,11.177,11.246,11.019,11.226,135560,0
2009-04-09,11.415,11.445,11.246,11.355,231967,0
2009-04-13,11.295,11.415,10.979,11.375,267492,0
2009-04-14,11.256,11.256,10.899,10.979,263567,0
2009-04-15,10.909,11.167,10.899,11.109,374443,0
2009-04-16,11.148,11.485,10.959,11.345,237000,0
2009-04-17,11.345,11.465,11.196,11.405,211421,0
2009-04-20,11.157,11.375,10.899,10.899,261652,0
2009-04-21,10.899,11.425,10.899,11.395,232211,0
2009-04-22,11.246,11.415,11.049,11.089,242845,0
2009-04-23,11.128,11.177,10.77,11.099,464333,0
2009-04-24,11.157,11.475,10.939,11.345,304493,0
2009-04-27,11.196,11.455,11.187,11.295,254924,0
2009-04-28,11.206,11.435,11.089,11.335,293239,0
2009-04-29,11.375,11.545,11.226,11.455,276248,0
2009-04-30,11.583,11.613,11.226,11.226,393361,0
2009-05-01,11.236,11.285,10.989,11.206,278115,0
2009-05-04,11.275,11.325,11.187,11.325,467138,0
2009-05-05,11.236,11.642,10.979,11.345,394948,0
2009-05-06,11.445,11.672,11.148,11.603,703421,0
2009-05-07,11.771,11.781,11.187,11.355,366029,0
2009-05-08,11.495,11.721,11.355,11.721,406331,0
2009-05-11,11.603,11.711,11.355,11.555,294328,0
2009-05-12,11.465,11.545,11.236,11.335,305233,0
2009-05-13,11.187,11.445,11.118,11.236,558286,0
2009-05-14,11.315,11.505,11.305,11.385,243512,0
2009-05-15,11.375,11.445,11.196,11.275,272694,0
2009-05-18,11.375,11.573,11.256,11.495,119130,0
2009-05-19,11.405,11.455,11.236,11.295,151585,0
2009-05-20,11.345,11.395,11.236,11.265,187943,0
2009-05-21,11.167,11.285,11.009,11.187,244239,0
2009-05-22,11.236,11.573,11.206,11.385,227469,0
2009-05-26,11.315,11.741,11.256,11.701,229768,0
2009-05-27,11.672,11.741,11.495,11.505,198795,0
2009-05-28,11.593,11.662,11.246,11.623,265851,0
2009-05-29,11.642,11.791,11.565,11.781,522019,0
2009-06-01,11.881,11.961,11.781,11.821,341398,0
2009-06-02,11.801,11.881,11.711,11.841,294200,0
2009-06-03,11.781,12.039,11.731,12.039,264054,0
2009-06-04,12.117,12.387,11.981,12.287,216173,0
2009-06-05,12.347,12.416,12.108,12.217,321994,0
2009-06-08,12.127,12.207,11.991,12.068,203126,0
2009-06-09,12.098,12.137,11.921,11.921,139918,0
2009-06-10,11.941,12.117,11.555,11.731,311421,0
2009-06-11,11.741,11.851,11.613,11.652,131573,0
2009-06-12,11.505,11.901,11.505,11.871,438537,0
2009-06-15,11.851,11.901,11.682,11.881,256250,0
2009-06-16,11.961,11.991,11.701,11.821,213026,0
2009-06-17,11.771,11.951,11.701,11.711,205886,0
2009-06-18,11.642,11.841,11.445,11.801,372928,0
2009-06-19,11.791,11.951,11.721,11.751,319142,0
2009-06-22,11.691,11.851,11.691,11.731,239057,0
2009-06-23,11.801,11.931,11.691,11.721,200574,0
2009-06-24,11.851,11.851,11.603,11.623,141402,0
2009-06-25,11.583,11.771,11.525,11.751,158165,0
2009-06-26,11.652,11.672,11.525,11.525,628305,0
2009-06-29,11.555,11.811,11.525,11.761,200381,0
2009-06-30,11.721,11.851,11.672,11.761,188397,0
2009-07-01,11.851,11.891,11.711,11.741,253577,0
2009-07-02,11.603,11.642,11.505,11.515,196019,0
2009-07-06,11.515,11.691,11.445,11.505,227836,0
2009-07-07,11.545,11.573,11.435,11.445,209321,0
2009-07-08,11.455,11.515,11.345,11.425,194046,0
2009-07-09,11.455,11.525,11.246,11.285,156881,0
2009-07-10,11.265,11.305,11.148,11.265,114900,0
2009-07-13,11.315,11.385,11.275,11.335,208010,0
2009-07-14,11.365,11.455,11.157,11.445,238015,0
2009-07-15,11.545,11.593,11.405,11.475,343796,0
2009-07-16,11.415,11.475,11.345,11.375,190276,0
2009-07-17,11.365,11.365,11.196,11.216,170488,0
2009-07-20,11.236,11.275,11.099,11.265,131003,0
2009-07-21,11.295,11.365,11.246,11.365,92515,0
2009-07-22,11.285,11.525,11.236,11.415,146710,0
2009-07-23,11.375,11.652,11.345,11.525,209239,0
2009-07-24,11.475,11.841,11.435,11.801,406469,0
2009-07-27,11.761,11.891,11.711,11.731,147826,0
2009-07-28,11.741,11.821,11.593,11.741,100067,0
2009-07-29,11.642,11.821,11.642,11.781,82118,0
2009-07-30,11.871,11.961,11.801,11.851,180000,0
2009-07-31,11.871,11.931,11.851,11.891,211150,0
2009-08-03,11.891,12.039,11.891,12.039,360157,0
2009-08-04,11.981,12.287,11.981,12.117,676360,0
2009-08-05,12.157,12.347,12.039,12.307,326991,0
2009-08-06,12.367,12.377,12.207,12.297,273695,0
2009-08-07,12.387,12.485,12.317,12.337,335327,0
2009-08-10,12.227,12.397,12.187,12.327,390871,0
2009-08-11,12.287,12.327,12.117,12.157,379416,0
2009-08-12,12.157,12.387,12.157,12.187,286602,0
2009-08-13,12.287,12.553,12.157,12.533,606706,0
2009-08-14,12.553,12.713,12.466,12.713,408320,0
2009-08-17,12.583,12.773,12.563,12.683,175094,0
2009-08-18,12.723,12.833,12.623,12.663,213778,0
2009-08-19,12.573,12.813,12.563,12.733,545173,0
2009-08-20,12.663,12.663,11.941,11.961,1700436,0
2009-08-21,12.01,12.227,11.891,11.921,751132,0
2009-08-24,11.961,12.01,11.642,11.701,553843,0
2009-08-25,11.731,11.931,11.731,11.771,337940,0
2009-08-26,11.791,11.831,11.751,11.791,869495,0
2009-08-27,11.841,11.981,11.711,11.981,427467,0
2009-08-28,11.981,12.237,11.961,12.197,463625,0
2009-08-31,12.088,12.217,12.088,12.167,256100,0
2009-09-01,12.137,12.177,11.991,12,216119,0
2009-09-02,11.991,12.117,11.981,12.088,261827,0
2009-09-03,12.088,12.187,11.991,12.177,152310,0
2009-09-04,12.187,12.237,12.049,12.237,144998,0
2009-09-08,12.337,12.337,12.098,12.217,205357,0
2009-09-09,12.177,12.287,12.177,12.257,114003,0
2009-09-10,12.227,12.337,12.137,12.337,105773,0
2009-09-11,12.317,12.337,12.237,12.267,77081,0
2009-09-14,12.307,12.307,12.187,12.227,155700,0
2009-09-15,12.187,12.287,12.177,12.237,137491,0
2009-09-16,12.257,12.357,12.167,12.347,228895,0
2009-09-17,12.367,12.613,12.337,12.603,186095,0
2009-09-18,12.623,12.862,12.387,12.397,332832,0
2009-09-21,12.367,12.446,12.337,12.377,350239,0
2009-09-22,12.387,12.475,12.237,12.327,259727,0
2009-09-23,12.367,12.563,12.297,12.307,471253,0
2009-09-24,12.317,12.397,12.117,12.167,184340,0
2009-09-25,12.177,12.257,12.127,12.197,239028,0
2009-09-28,12.217,12.426,12.117,12.377,152346,0
2009-09-29,12.347,12.367,12.137,12.197,282690,0
2009-09-30,12.217,12.217,12.068,12.147,247179,0
2009-10-01,12.217,12.227,12.098,12.127,507259,0
2009-10-02,12.068,12.237,11.971,12.227,395533,0
2009-10-05,12.297,12.446,12.197,12.446,297011,0
2009-10-06,12.505,12.533,12.367,12.514,212256,0
2009-10-07,12.495,12.713,12.436,12.603,139648,0
2009-10-08,12.633,12.723,12.533,12.573,285619,0
2009-10-09,12.573,12.583,12.466,12.563,124348,0
2009-10-12,12.553,12.703,12.553,12.703,135119,0
2009-10-13,12.773,12.833,12.633,12.703,715382,0
2009-10-14,12.763,12.793,12.643,12.733,255419,0
2009-10-15,12.693,12.743,12.623,12.693,106604,0
2009-10-16,12.593,12.703,12.543,12.633,151690,0
2009-10-19,12.703,12.733,12.553,12.583,203027,0
2009-10-20,12.495,12.583,12.247,12.277,258440,0
2009-10-21,12.227,12.416,12.049,12.068,297606,0
2009-10-22,12.078,12.157,11.931,12.068,191497,0
2009-10-23,12.117,12.117,11.841,11.891,182416,0
2009-10-26,11.871,11.931,11.771,11.801,304072,0
2009-10-27,11.841,11.941,11.751,11.791,135678,0
2009-10-28,11.731,11.871,11.642,11.771,238612,0
2009-10-29,11.871,11.961,11.711,11.941,317212,0
2009-10-30,11.911,11.911,11.691,11.731,360034,0
2009-11-02,11.771,11.851,11.672,11.821,341799,0
2009-11-03,11.741,11.861,11.721,11.831,257689,0
2009-11-04,11.891,11.921,11.761,11.801,396882,0
2009-11-05,11.831,11.861,11.761,11.831,262530,0
2009-11-06,11.751,11.861,11.731,11.841,329192,0
2009-11-09,11.891,11.971,11.771,11.931,373104,0
2009-11-10,11.881,12.029,11.821,12.029,186388,0
2009-11-11,12.088,12.147,12.02,12.127,113463,0
2009-11-12,12.108,12.187,11.841,11.841,108955,0
2009-11-13,11.911,11.921,11.771,11.861,76712,0
2009-11-16,11.911,12.257,11.891,12.207,217832,0
2009-11-17,12.147,12.167,11.991,12,548581,0
2009-11-18,11.971,12.147,11.941,12.127,420836,0
2009-11-19,12.049,12.068,11.961,11.991,183672,0
2009-11-20,11.941,12.029,11.911,12,104017,0
2009-11-23,12.059,12.267,12.059,12.177,113619,0
2009-11-24,12.177,12.187,12.02,12.059,71626,0
2009-11-25,12.029,12.088,11.871,12.01,254584,0
2009-11-27,11.851,11.981,11.791,11.851,98542,0
2009-11-30,11.871,12.049,11.711,12.039,244930,0
2009-12-01,12.147,12.167,12.02,12.02,185962,0
2009-12-02,11.991,12.177,11.961,11.991,144476,0
2009-12-03,11.921,12.029,11.911,11.961,208346,0
2009-12-04,12.098,12.197,12.039,12.177,180344,0
2009-12-07,12.177,12.267,12.068,12.108,115538,0
2009-12-08,12.068,12.108,11.961,12.088,289988,0
2009-12-09,12.049,12.117,12.01,12.078,57470,0
2009-12-10,12.127,12.127,11.881,11.931,104767,0
2009-12-11,11.981,12.029,11.891,11.981,39490,0
2009-12-14,12.039,12.059,11.911,11.991,72666,0
2009-12-15,11.981,12.029,11.791,11.791,134758,0
2009-12-16,11.881,11.901,11.741,11.801,156652,0
2009-12-17,11.691,11.771,11.475,11.583,302337,0
2009-12-18,11.652,11.682,11.475,11.515,398336,0
2009-12-21,11.515,11.662,11.485,11.515,175257,0
2009-12-22,11.495,11.613,11.495,11.583,118288,0
2009-12-23,11.603,11.672,11.515,11.573,305828,0
2009-12-24,11.583,11.623,11.565,11.613,73503,0
2009-12-28,11.632,11.632,11.148,11.623,357071,0
2009-12-29,11.632,11.632,11.495,11.505,94091,0
2009-12-30,11.485,11.593,11.415,11.583,297307,0
2009-12-31,11.583,11.613,11.535,11.535,180023,0
2010-01-04,11.573,11.672,11.535,11.632,213353,0
2010-01-05,11.642,11.642,11.425,11.593,272437,0
2010-01-06,11.545,11.613,11.495,11.613,275517,0
2010-01-07,11.583,11.751,11.495,11.741,136336,0
2010-01-08,11.731,11.851,11.701,11.841,160549,0
2010-01-11,11.891,11.951,11.691,11.701,278975,0
2010-01-12,11.623,11.751,11.603,11.603,521129,0
2010-01-13,11.593,11.662,11.565,11.583,267935,0
2010-01-14,11.583,11.642,11.545,11.583,68605,0
2010-01-15,11.623,11.623,11.415,11.485,156648,0
2010-01-19,11.555,11.642,11.525,11.565,107322,0
2010-01-20,11.485,11.565,11.285,11.505,305265,0
2010-01-21,11.465,11.555,11.295,11.385,150596,0
2010-01-22,11.355,11.455,11.305,11.345,160401,0
2010-01-25,11.405,11.435,11.285,11.395,188249,0
2010-01-26,11.335,11.465,11.246,11.256,90739,0
2010-01-27,11.187,11.475,11.187,11.465,127079,0
2010-01-28,11.515,11.515,11.246,11.285,118739,0
2010-01-29,11.305,11.445,11.206,11.216,262687,0
2010-02-01,11.226,11.565,11.226,11.555,285879,0
2010-02-02,11.593,11.691,11.565,11.642,241084,0
2010-02-03,11.603,11.701,11.593,11.662,298651,0
2010-02-04,11.623,11.711,11.475,11.495,191045,0
2010-02-05,11.495,11.632,11.465,11.613,207173,0
2010-02-08,11.613,11.613,11.515,11.545,159961,0
2010-02-09,11.672,11.682,11.525,11.603,116671,0
2010-02-10,11.555,11.691,11.515,11.662,123779,0
2010-02-11,11.593,11.731,11.545,11.721,92295,0
2010-02-12,11.642,11.801,11.573,11.801,229184,0
2010-02-16,11.891,11.891,11.711,11.891,330125,0
2010-02-17,11.901,11.941,11.821,11.851,163011,0
2010-02-18,11.851,11.971,11.821,11.971,219837,0
2010-02-19,12,12.137,11.901,12.059,134954,0
2010-02-22,12.098,12.098,11.951,11.991,188141,0
2010-02-23,12.01,12.068,11.941,11.971,305316,0
2010-02-24,11.951,12.049,11.951,11.971,270942,0
2010-02-25,11.831,11.941,11.831,11.891,274335,0
2010-02-26,11.871,11.891,11.781,11.851,261951,0
2010-03-01,11.971,11.971,11.841,11.861,181407,0
2010-03-02,11.841,11.901,11.841,11.891,268154,0
2010-03-03,11.901,11.981,11.861,11.901,110745,0
2010-03-04,11.891,11.981,11.891,11.951,113893,0
2010-03-05,11.981,12.088,11.901,12.029,204459,0
2010-03-08,11.991,12.127,11.991,12.039,123882,0
2010-03-09,12.01,12.127,11.991,12.127,110178,0
2010-03-10,12.117,12.187,12.108,12.167,137974,0
2010-03-11,12.137,12.217,12.117,12.217,56076,0
2010-03-12,12.267,12.267,12.059,12.127,127599,0
2010-03-15,12.137,12.137,12.02,12.059,81934,0
2010-03-16,12.059,12.147,12,12.147,144319,0
2010-03-17,12.127,12.297,12.127,12.187,95154,0
2010-03-18,12.137,12.137,11.545,11.583,818810,0
2010-03-19,11.662,11.662,11.345,11.415,797471,0
2010-03-22,11.395,11.535,11.295,11.445,478457,0
2010-03-23,11.425,11.642,11.285,11.632,202445,0
2010-03-24,11.545,11.672,11.525,11.652,181157,0
2010-03-25,11.652,11.672,11.455,11.465,371651,0
2010-03-26,11.505,11.505,11.236,11.375,144495,0
2010-03-29,11.672,11.711,11.435,11.662,610511,0
2010-03-30,11.711,11.761,11.652,11.672,193232,0
2010-03-31,11.632,11.751,11.583,11.642,218385,0
2010-04-01,11.721,11.721,11.603,11.642,246771,0
2010-04-05,11.672,11.672,11.583,11.613,159375,0
2010-04-06,11.593,11.632,11.555,11.603,551580,0
2010-04-07,11.573,11.613,11.545,11.573,172448,0
2010-04-08,11.555,11.555,11.495,11.525,423417,0
2010-04-09,11.525,11.603,11.435,11.593,345424,0
2010-04-12,11.545,11.603,11.475,11.495,274617,0
2010-04-13,11.465,11.505,11.435,11.465,219398,0
2010-04-14,11.495,11.515,11.455,11.485,468627,0
2010-04-15,11.445,11.525,11.405,11.465,340987,0
2010-04-16,11.475,11.555,11.395,11.505,356587,0
2010-04-19,11.435,11.515,11.425,11.515,197949,0
2010-04-20,11.515,11.632,11.435,11.632,137559,0
2010-04-21,11.613,11.701,11.603,11.682,121882,0
2010-04-22,11.565,11.791,11.565,11.791,239497,0
2010-04-23,11.841,11.901,11.751,11.901,135272,0
2010-04-26,11.931,11.991,11.871,11.921,178687,0
2010-04-27,11.851,11.971,11.583,11.593,188212,0
2010-04-28,11.741,12.02,11.613,11.881,1019098,0
2010-04-29,11.981,12.088,11.711,11.761,906857,0
2010-04-30,11.791,11.811,11.583,11.623,530318,0
2010-05-03,11.691,11.771,11.623,11.761,192849,0
2010-05-04,11.781,11.791,11.535,11.652,426989,0
2010-05-05,11.632,11.741,11.515,11.642,290090,0
2010-05-06,11.613,11.691,10.433,11.236,357890,0
2010-05-07,11.226,11.226,10.919,10.969,552972,0
2010-05-10,11.128,11.395,10.999,11.167,367321,0
2010-05-11,11.109,11.177,10.979,11.109,268409,0
2010-05-12,11.148,11.216,11.118,11.167,334287,0
2010-05-13,11.148,11.275,11.128,11.177,136043,0
2010-05-14,11.138,11.216,11.128,11.196,159194,0
2010-05-17,11.256,11.365,11.029,11.216,125921,0
2010-05-18,11.295,11.335,11.109,11.148,161232,0
2010-05-19,11.128,11.226,10.999,11.089,158626,0
2010-05-20,11.039,11.039,10.682,10.722,368822,0
2010-05-21,10.633,10.8,10.513,10.78,405853,0
2010-05-24,10.78,10.78,10.593,10.613,208172,0
2010-05-25,10.453,10.682,10.384,10.613,309382,0
2010-05-26,10.633,10.78,10.433,10.443,394604,0
2010-05-27,10.563,10.8,10.493,10.8,216526,0
2010-05-28,10.751,10.751,10.483,10.513,149452,0
2010-06-01,10.423,10.573,10.177,10.187,310563,0
2010-06-02,10.206,10.344,10.107,10.344,229830,0
2010-06-03,10.286,10.453,10.286,10.413,171808,0
2010-06-04,10.286,10.286,10.017,10.037,294557,0
2010-06-07,10.027,10.157,9.987,10.007,233688,0
2010-06-08,10.057,10.067,9.81,10.047,307575,0
2010-06-09,10.087,10.137,9.978,10.127,233380,0
2010-06-10,10.276,10.354,10.107,10.266,225071,0
2010-06-11,10.167,10.344,10.147,10.344,127842,0
2010-06-14,10.423,10.453,10.324,10.423,212662,0
2010-06-15,10.513,10.593,10.423,10.563,152181,0
2010-06-16,10.503,10.653,10.443,10.633,128991,0
2010-06-17,10.672,10.672,10.404,10.543,178054,0
2010-06-18,10.603,10.623,10.493,10.523,181341,0
2010-06-21,10.593,10.623,10.334,10.443,160777,0
2010-06-22,10.433,10.483,10.157,10.157,149163,0
2010-06-23,10.147,10.157,10.037,10.067,143969,0
2010-06-24,9.997,10.057,9.938,9.997,165216,0
2010-06-25,10.007,10.137,9.948,10.087,205797,0
2010-06-28,10.107,10.107,9.997,10.017,95400,0
2010-06-29,9.87,9.987,9.86,9.908,318284,0
2010-06-30,9.908,9.978,9.879,9.918,158425,0
2010-07-01,9.948,10.067,9.78,9.997,380710,0
2010-07-02,10.067,10.097,9.968,10.057,157325,0
2010-07-06,10.077,10.197,9.958,9.987,413839,0
2010-07-07,10.047,10.107,9.987,10.107,149013,0
2010-07-08,10.157,10.246,10.077,10.236,183102,0
2010-07-09,10.206,10.256,10.127,10.187,294485,0
2010-07-12,10.187,10.256,10.097,10.167,98794,0
2010-07-13,10.286,10.423,10.286,10.413,171344,0
2010-07-14,10.463,10.473,10.324,10.394,236995,0
2010-07-15,10.433,10.443,10.197,10.296,111345,0
2010-07-16,10.216,10.226,10.057,10.087,197143,0
2010-07-19,10.107,10.167,10.027,10.137,95082,0
2010-07-20,10.047,10.246,9.997,10.246,101358,0
2010-07-21,10.314,10.374,10.007,10.017,106656,0
2010-07-22,10.157,10.306,10.117,10.306,112035,0
2010-07-23,10.246,10.473,10.236,10.394,110421,0
2010-07-26,10.394,10.533,10.306,10.513,290202,0
2010-07-27,10.543,10.672,10.503,10.573,107028,0
2010-07-28,10.513,10.583,10.394,10.413,102771,0
2010-07-29,10.513,10.513,10.246,10.314,118774,0
2010-07-30,10.216,10.384,10.177,10.296,132997,0
2010-08-02,10.423,10.423,10.266,10.334,99673,0
2010-08-03,10.296,10.354,10.216,10.236,100817,0
2010-08-04,10.276,10.374,10.206,10.306,154140,0
2010-08-05,10.236,10.306,10.147,10.157,57248,0
2010-08-06,10.047,10.117,9.958,10.017,80469,0
2010-08-09,10.097,10.097,9.978,10.097,118501,0
2010-08-10,10.027,10.047,9.908,9.938,144024,0
2010-08-11,9.81,10.017,9.78,9.978,441218,0
2010-08-12,10.017,10.077,9.918,10.007,229198,0
2010-08-13,10.017,10.047,9.84,9.84,366653,0
2010-08-16,9.87,9.928,9.82,9.908,192214,0
2010-08-17,9.958,9.978,9.888,9.908,286957,0
2010-08-18,9.908,9.958,9.84,9.918,193922,0
2010-08-19,9.908,9.908,9.81,9.81,340190,0
2010-08-20,9.78,9.83,9.741,9.82,298966,0
2010-08-23,9.87,9.87,9.651,9.671,167470,0
2010-08-24,9.571,9.77,9.542,9.661,393131,0
2010-08-25,9.601,9.711,9.561,9.691,415701,0
2010-08-26,9.691,9.77,9.671,9.711,144482,0
2010-08-27,9.78,9.948,9.711,9.928,172631,0
2010-08-30,9.879,9.908,9.671,9.711,96122,0
2010-08-31,9.721,9.82,9.651,9.78,146429,0
2010-09-01,9.82,9.948,9.81,9.948,199980,0
2010-09-02,10.007,10.007,9.82,9.898,78516,0
2010-09-03,9.978,10.017,9.85,9.958,137992,0
2010-09-07,9.958,9.958,9.78,9.78,142482,0
2010-09-08,9.8,9.908,9.76,9.8,85957,0
2010-09-09,9.898,9.898,9.691,9.711,172043,0
2010-09-10,9.76,9.82,9.701,9.711,330876,0
2010-09-13,9.79,9.82,9.661,9.671,385448,0
2010-09-14,9.651,9.701,9.571,9.581,203806,0
2010-09-15,9.522,9.631,9.4435,9.4721,373260,0
2010-09-16,9.4331,9.561,9.3539,9.532,481545,0
2010-09-17,9.571,9.591,9.2251,9.2251,894294,0
2010-09-20,9.2747,9.532,9.2547,9.512,239123,0
2010-09-21,9.502,9.502,9.4131,9.4231,94185,0
2010-09-22,9.4131,9.4631,9.3935,9.4435,143673,0
2010-09-23,9.3638,9.4534,9.3241,9.3339,132621,0
2010-09-24,9.4035,9.502,9.3539,9.502,145008,0
2010-09-27,9.512,9.512,9.4035,9.4231,67372,0
2010-09-28,9.4721,9.512,9.3339,9.502,85141,0
2010-09-29,9.4534,9.552,9.4131,9.522,110432,0
2010-09-30,9.561,9.571,9.4435,9.4917,109750,0
2010-10-01,9.542,9.552,9.4131,9.552,138070,0
2010-10-04,9.522,9.522,9.4131,9.502,216796,0
2010-10-05,9.591,9.661,9.4817,9.641,257010,0
2010-10-06,9.601,9.661,9.552,9.581,154543,0
2010-10-07,9.661,9.661,9.4435,9.4631,150335,0
2010-10-08,9.4534,9.552,9.4131,9.522,127361,0
2010-10-11,9.552,9.552,9.4435,9.4534,43482,0
2010-10-12,9.4131,9.4917,9.3835,9.4534,123899,0
2010-10-13,9.522,9.631,9.4534,9.601,140194,0
2010-10-14,9.571,9.721,9.571,9.641,161349,0
2010-10-15,9.711,9.77,9.631,9.631,202541,0
2010-10-18,9.681,9.711,9.591,9.711,544766,0
2010-10-19,9.601,9.77,9.601,9.741,285929,0
2010-10-20,9.741,9.898,9.711,9.87,453839,0
2010-10-21,9.918,9.938,9.84,9.908,740276,0
2010-10-22,9.908,9.987,9.879,9.968,406910,0
2010-10-25,10.007,10.097,9.958,9.978,96096,0
2010-10-26,9.908,10.057,9.908,10.007,677274,0
2010-10-27,9.918,10.017,9.918,9.997,184949,0
2010-10-28,10.077,10.077,9.958,9.987,129171,0
2010-10-29,9.958,10.017,9.87,9.898,142873,0
2010-11-01,9.928,10.047,9.81,9.888,114883,0
2010-11-02,9.958,10.017,9.888,10.007,144802,0
2010-11-03,9.997,10.027,9.938,10.027,122857,0
2010-11-04,10.137,10.206,10.057,10.187,162544,0
2010-11-05,10.177,10.384,10.117,10.344,109626,0
2010-11-08,10.314,10.423,10.296,10.324,183162,0
2010-11-09,10.364,10.364,10.037,10.097,150831,0
2010-11-10,10.127,10.226,10.017,10.206,115110,0
2010-11-11,10.107,10.177,10.077,10.117,76094,0
2010-11-12,10.027,10.117,10.027,10.087,157045,0
2010-11-15,10.157,10.177,10.037,10.047,47523,0
2010-11-16,9.948,10.037,9.83,9.879,130079,0
2010-11-17,9.888,9.888,9.77,9.79,71705,0
2010-11-18,9.82,9.948,9.82,9.888,87712,0
2010-11-19,9.8,9.898,9.8,9.879,56574,0
2010-11-22,9.81,9.82,9.731,9.8,138948,0
2010-11-23,9.731,9.79,9.701,9.751,57043,0
2010-11-24,9.84,9.918,9.81,9.87,66259,0
2010-11-26,9.81,9.87,9.701,9.82,18901,0
2010-11-29,9.751,9.79,9.671,9.76,83705,0
2010-11-30,9.671,9.76,9.611,9.751,532378,0
2010-12-01,9.87,9.928,9.78,9.8,149430,0
2010-12-02,9.79,9.87,9.77,9.87,153214,0
2010-12-03,9.81,9.888,9.77,9.87,529036,0
2010-12-06,9.84,9.888,9.79,9.879,92761,0
2010-12-07,9.948,10.027,9.888,9.918,106884,0
2010-12-08,9.938,10.027,9.938,9.948,74072,0
2010-12-09,10.027,10.027,9.928,9.978,82061,0
2010-12-10,9.968,9.978,9.938,9.978,95252,0
2010-12-13,9.968,10.077,9.938,10.017,204844,0
2010-12-14,10.067,10.097,10.017,10.057,143620,0
2010-12-15,10.047,10.137,9.84,9.86,284860,0
2010-12-16,9.83,9.908,9.82,9.85,135365,0
2010-12-17,9.81,9.84,9.741,9.82,97324,0
2010-12-20,9.79,9.888,9.79,9.86,147782,0
2010-12-21,9.87,9.888,9.81,9.879,80156,0
2010-12-22,9.888,9.908,9.86,9.888,80587,0
2010-12-23,9.888,9.898,9.82,9.87,53350,0
2010-12-27,9.82,9.888,9.81,9.888,36911,0
2010-12-28,9.908,9.908,9.701,9.711,122561,0
2010-12-29,9.731,9.76,9.681,9.711,91088,0
2010-12-30,9.691,9.879,9.671,9.83,118333,0
2010-12-31,9.84,9.898,9.8,9.83,159588,0
2011-01-03,9.879,9.948,9.81,9.938,131592,0
2011-01-04,9.938,9.938,9.731,9.8,88270,0
2011-01-05,9.78,9.82,9.731,9.82,75773,0
2011-01-06,9.81,9.83,9.741,9.83,84967,0
2011-01-07,9.81,9.84,9.76,9.81,189011,0
2011-01-10,9.76,9.879,9.691,9.83,122855,0
2011-01-11,9.85,9.968,9.85,9.958,271916,0
2011-01-12,10.037,10.037,9.908,9.928,139812,0
2011-01-13,9.938,9.958,9.898,9.928,205545,0
2011-01-14,9.928,9.958,9.888,9.938,257171,0
2011-01-18,9.918,9.938,9.86,9.938,104385,0
2011-01-19,9.879,9.908,9.82,9.84,180128,0
2011-01-20,9.78,9.908,9.77,9.85,186794,0
2011-01-21,9.86,9.87,9.8,9.81,252125,0
2011-01-24,9.83,9.87,9.81,9.86,78463,0
2011-01-25,9.86,9.87,9.8,9.85,131725,0
2011-01-26,9.86,9.918,9.81,9.918,146955,0
2011-01-27,9.898,9.948,9.84,9.86,115624,0
2011-01-28,9.85,9.85,9.731,9.731,201855,0
2011-01-31,9.79,9.79,9.671,9.721,142745,0
2011-02-01,9.731,9.918,9.731,9.908,231214,0
2011-02-02,9.879,9.908,9.79,9.81,84074,0
2011-02-03,9.81,9.82,9.711,9.8,121673,0
2011-02-04,9.78,9.8,9.731,9.77,101148,0
2011-02-07,9.76,9.83,9.721,9.77,71847,0
2011-02-08,9.751,9.751,9.701,9.751,72172,0
2011-02-09,9.701,9.731,9.641,9.691,96029,0
2011-02-10,9.621,9.711,9.512,9.681,89089,0
2011-02-11,9.681,9.76,9.641,9.76,66211,0
2011-02-14,9.741,9.77,9.701,9.701,52733,0
2011-02-15,9.691,9.701,9.631,9.631,87159,0
2011-02-16,9.661,9.681,9.611,9.641,118339,0
2011-02-18,9.611,9.621,9.542,9.591,104446,0
2011-02-22,9.561,9.621,9.4534,9.4534,128732,0
2011-02-23,9.4534,9.561,9.4534,9.502,208837,0
2011-02-24,9.512,9.611,9.512,9.571,167034,0
2011-02-25,9.621,9.77,9.601,9.76,119438,0
2011-02-28,9.8,9.8,9.561,9.591,236953,0
2011-03-01,9.611,9.621,9.4331,9.4631,1430545,0
2011-03-02,9.4231,9.4817,9.3835,9.4331,269172,0
2011-03-03,9.512,9.701,9.4917,9.522,378863,0
2011-03-04,9.561,9.601,9.4035,9.4534,381475,0
2011-03-07,9.4721,9.4817,9.3143,9.3539,212106,0
2011-03-08,9.3638,9.4534,9.3143,9.3241,218372,0
2011-03-09,9.3339,9.3539,9.2843,9.3043,175705,0
2011-03-10,9.2647,9.2647,9.1555,9.1655,294325,0
2011-03-11,9.0367,9.3539,8.9278,9.2843,301444,0
2011-03-14,9.2747,9.3935,9.2251,9.2547,298322,0
2011-03-15,9.0962,9.2943,9.0962,9.2447,220058,0
2011-03-16,9.235,9.235,9.1159,9.1655,263251,0
2011-03-17,9.2647,9.2843,9.1854,9.2151,207505,0
2011-03-18,9.2151,9.2943,9.1655,9.2051,363623,0
2011-03-21,9.3735,9.4534,9.2151,9.4231,301795,0
2011-03-22,9.512,9.631,9.4631,9.601,259384,0
2011-03-23,9.581,9.711,9.561,9.701,306543,0
2011-03-24,9.731,9.85,9.661,9.82,354872,0
2011-03-25,9.85,10.027,9.85,9.918,255551,0
2011-03-28,9.958,9.978,9.918,9.938,180038,0
2011-03-29,9.948,9.958,9.879,9.908,97223,0
2011-03-30,9.879,9.938,9.84,9.888,143225,0
2011-03-31,9.888,9.958,9.85,9.948,128450,0
2011-04-01,9.987,9.997,9.888,9.908,128800,0
2011-04-04,9.879,9.938,9.85,9.918,146282,0
2011-04-05,9.898,9.918,9.84,9.898,107700,0
2011-04-06,9.87,9.918,9.85,9.898,136126,0
2011-04-07,9.908,9.918,9.84,9.86,90719,0
2011-04-08,9.908,9.908,9.681,9.691,102778,0
2011-04-11,9.661,9.731,9.631,9.681,85270,0
2011-04-12,9.641,9.671,9.631,9.631,109675,0
2011-04-13,9.661,9.701,9.4721,9.542,166404,0
2011-04-14,9.532,9.532,9.4435,9.512,206240,0
2011-04-15,9.4721,9.571,9.4631,9.561,146919,0
2011-04-18,9.502,9.561,9.4534,9.552,122249,0
2011-04-19,9.601,9.601,9.512,9.581,145169,0
2011-04-20,9.651,9.681,9.601,9.661,106540,0
2011-04-21,9.721,9.731,9.661,9.681,62612,0
2011-04-25,9.621,9.681,9.601,9.621,84089,0
2011-04-26,9.631,9.631,9.571,9.601,86610,0
2011-04-27,9.601,9.601,9.512,9.561,145050,0
2011-04-28,9.571,9.621,9.552,9.621,96542,0
2011-04-29,9.631,9.631,9.552,9.611,111241,0
2011-05-02,9.691,9.691,9.512,9.561,110549,0
2011-05-03,9.561,9.601,9.4131,9.4331,89110,0
2011-05-04,9.4435,9.4534,9.3935,9.4131,138884,0
2011-05-05,9.3241,9.4817,9.3241,9.4131,141019,0
2011-05-06,9.948,9.958,9.711,9.77,567226,0
2011-05-09,9.908,9.938,9.77,9.81,215613,0
2011-05-10,9.85,9.888,9.82,9.86,114924,0
2011-05-11,9.879,9.898,9.76,9.77,104195,0
2011-05-12,9.76,9.888,9.751,9.87,116766,0
2011-05-13,9.908,9.928,9.77,9.78,138972,0
2011-05-16,9.78,9.81,9.681,9.681,184433,0
2011-05-17,9.671,9.701,9.591,9.611,138465,0
2011-05-18,9.611,9.661,9.591,9.661,159206,0
2011-05-19,9.721,9.731,9.611,9.681,157776,0
2011-05-20,9.651,9.77,9.611,9.76,1010636,0
2011-05-23,9.671,9.78,9.651,9.731,145181,0
2011-05-24,9.731,9.79,9.591,9.601,104525,0
2011-05-25,9.591,9.671,9.502,9.542,166015,0
2011-05-26,9.542,9.601,9.4631,9.591,173571,0
2011-05-27,9.631,9.651,9.581,9.601,89593,0
2011-05-31,9.711,9.78,9.641,9.76,360725,0
2011-06-01,9.76,9.8,9.4817,9.532,446305,0
2011-06-02,9.532,9.571,9.4631,9.522,111790,0
2011-06-03,9.561,9.561,9.4035,9.4534,336894,0
2011-06-06,9.522,9.542,9.4035,9.4035,285234,0
2011-06-07,9.4631,9.4631,9.3539,9.3539,160120,0
2011-06-08,9.3439,9.3638,9.2843,9.3043,175596,0
2011-06-09,9.3143,9.3339,9.2547,9.2747,136946,0
2011-06-10,9.2647,9.2747,9.1259,9.1458,200663,0
2011-06-13,9.1555,9.2151,9.0863,9.1159,155159,0
2011-06-14,9.1458,9.2051,9.1359,9.1655,217476,0
2011-06-15,9.1159,9.1458,8.9971,8.9971,200732,0
2011-06-16,8.9871,9.1259,8.9377,8.9871,163153,0
2011-06-17,8.9871,9.0268,8.7394,8.789,637806,0
2011-06-20,8.7593,8.789,8.6998,8.7693,356323,0
2011-06-21,8.7693,8.789,8.6898,8.7394,302450,0
2011-06-22,8.7297,8.7989,8.6801,8.6998,164344,0
2011-06-23,8.6305,8.6602,8.5314,8.6206,372320,0
2011-06-24,8.6305,8.6602,8.5214,8.5611,329091,0
2011-06-27,8.5809,8.6305,8.5214,8.6106,400966,0
2011-06-28,8.6305,8.8782,8.5809,8.8187,390405,0
2011-06-29,8.8386,8.8583,8.7394,8.7693,254156,0
2011-06-30,8.8089,8.8187,8.7394,8.7593,166142,0
2011-07-01,8.789,8.8583,8.7297,8.789,235803,0
2011-07-05,8.779,8.8187,8.7297,8.7989,142082,0
2011-07-06,8.8187,8.8187,8.7394,8.779,164933,0
2011-07-07,8.8286,8.8682,8.7989,8.8286,155449,0
2011-07-08,8.8583,8.8682,8.8187,8.8485,133491,0
2011-07-11,8.779,8.8981,8.7098,8.7197,153443,0
2011-07-12,8.7297,8.8583,8.7297,8.7297,162015,0
2011-07-13,8.7693,8.9278,8.7394,8.8187,1045838,0
2011-07-14,8.8386,8.8386,8.7197,8.7394,100992,0
2011-07-15,8.7593,8.8187,8.7297,8.7989,181260,0
2011-07-18,8.7989,8.8089,8.6602,8.6602,117091,0
2011-07-19,8.6998,8.7297,8.6701,8.7098,195811,0
2011-07-20,8.7098,8.7197,8.6701,8.6801,133281,0
2011-07-21,8.7197,8.8187,8.6898,8.7989,91539,0
2011-07-22,8.8089,8.8089,8.6898,8.7297,61279,0
2011-07-25,8.6801,8.7197,8.6701,8.6701,102029,0
2011-07-26,8.6701,8.6898,8.6404,8.6701,125624,0
2011-07-27,8.6305,8.6502,8.6106,8.6106,157386,0
2011-07-28,8.6502,8.6898,8.6206,8.6801,117205,0
2011-07-29,8.6206,8.7394,8.6206,8.6701,153094,0
2011-08-01,8.7394,8.7693,8.6305,8.6998,269007,0
2011-08-02,8.6801,8.8089,8.6502,8.6701,441233,0
2011-08-03,8.6701,8.6998,8.5017,8.6106,157412,0
2011-08-04,8.5116,8.6008,8.3332,8.3432,249262,0
2011-08-05,8.4818,8.6305,7.9665,8.026,609025,0
2011-08-08,7.8378,7.9568,7.5306,7.5306,508553,0
2011-08-09,7.5108,8.1845,7.2829,8.1845,599913,0
2011-08-10,8.1252,8.1252,7.5702,7.6297,498363,0
2011-08-11,7.6594,8.1052,7.6594,7.9864,297428,0
2011-08-12,8.036,8.0756,7.818,7.9368,216238,0
2011-08-15,8.036,8.1252,7.8873,8.0063,124996,0
2011-08-16,7.9368,8.0063,7.7981,7.8576,136881,0
2011-08-17,7.8873,7.9665,7.808,7.8676,116253,0
2011-08-18,7.7387,7.8378,7.5802,7.6099,174100,0
2011-08-19,7.491,7.709,7.4811,7.4811,122746,0
2011-08-22,7.6297,7.7288,7.4118,7.4414,164079,0
2011-08-23,7.4414,7.7684,7.4414,7.7387,180329,0
2011-08-24,7.7486,7.8576,7.5406,7.5901,232704,0
2011-08-25,7.6594,7.7486,7.3424,7.4414,212229,0
2011-08-26,7.4315,7.6594,7.3424,7.5108,163197,0
2011-08-29,7.5901,7.8279,7.5505,7.818,194173,0
2011-08-30,7.7684,7.808,7.6396,7.7387,299203,0
2011-08-31,7.7486,7.7981,7.6099,7.7189,281804,0
2011-09-01,7.6991,7.7387,7.4118,7.4118,245813,0
2011-09-02,7.4118,7.4315,7.3226,7.382,359716,0
2011-09-06,7.3027,7.6594,7.2334,7.6297,288795,0
2011-09-07,7.6891,7.818,7.6396,7.7981,367317,0
2011-09-08,7.7387,7.808,7.5802,7.5999,133872,0
2011-09-09,7.5306,7.6198,7.4414,7.5009,243461,0
2011-09-12,7.4315,7.5603,7.3027,7.4118,208493,0
2011-09-13,7.4315,7.5505,7.382,7.5306,149393,0
2011-09-14,7.5802,7.6693,7.4315,7.6099,134585,0
2011-09-15,7.6297,7.8378,7.5009,7.7981,268563,0
2011-09-16,7.7981,7.8972,7.7387,7.7883,499858,0
2011-09-19,7.6991,7.7883,7.6396,7.7883,225560,0
2011-09-20,7.7981,7.8279,7.5009,7.5108,188790,0
2011-09-21,7.491,7.5306,7.3226,7.3424,273430,0
2011-09-22,7.1838,7.3622,7.1541,7.2532,350093,0
2011-09-23,7.2532,7.263,7.1342,7.1838,234788,0
2011-09-26,7.164,7.2829,7.0549,7.2036,206331,0
2011-09-27,7.3027,7.4514,7.2136,7.3522,248578,0
2011-09-28,7.372,7.3919,7.0748,7.0748,277698,0
2011-09-29,7.2136,7.3424,7.0946,7.3424,255647,0
2011-09-30,7.2532,7.372,7.1342,7.1441,355948,0
2011-10-03,7.1342,7.273,6.9261,6.9261,309839,0
2011-10-04,6.8766,7.2829,6.8173,7.273,466726,0
2011-10-05,7.2532,7.4315,7.1541,7.3919,156058,0
2011-10-06,7.4018,7.5207,7.2829,7.5108,156147,0
2011-10-07,7.5207,7.5207,7.263,7.3226,183333,0
2011-10-10,7.4315,7.5108,7.3522,7.491,193029,0
2011-10-11,7.5108,7.5901,7.3424,7.491,143806,0
2011-10-12,7.5603,7.6693,7.5108,7.6297,140367,0
2011-10-13,7.5505,7.5901,7.3522,7.491,104556,0
2011-10-14,7.5306,7.6099,7.3919,7.5802,101780,0
2011-10-17,7.5207,7.5207,7.2829,7.3126,141026,0
2011-10-18,7.3126,7.6693,7.1342,7.5505,853122,0
2011-10-19,7.5108,7.6396,7.3919,7.4216,113864,0
2011-10-20,7.4216,7.6396,7.3919,7.6297,149318,0
2011-10-21,7.7288,7.7486,7.6099,7.7387,144627,0
2011-10-24,7.7387,7.9269,7.6594,7.9269,238273,0
2011-10-25,7.8477,7.8972,7.6793,7.6991,267813,0
2011-10-26,7.7981,7.9468,7.6891,7.8873,157549,0
2011-10-27,8.0656,8.234,7.9665,8.1944,320113,0
2011-10-28,8.1152,8.2737,7.9665,7.9764,204341,0
2011-10-31,7.8477,7.9269,7.7784,7.808,122040,0
2011-11-01,7.6396,7.7585,7.4612,7.491,177324,0
2011-11-02,7.5802,7.7387,7.5207,7.6495,179671,0
2011-11-03,7.6991,7.7189,7.5505,7.6991,220996,0
2011-11-04,7.6594,7.6594,7.5108,7.5702,135629,0
2011-11-07,7.5702,7.8972,7.5306,7.8576,167461,0
2011-11-08,7.9269,8.026,7.818,7.8774,229497,0
2011-11-09,7.7486,7.8676,7.709,7.7189,178204,0
2011-11-10,7.8279,7.8774,7.7486,7.7883,180471,0
2011-11-11,7.8378,7.9764,7.818,7.9568,286712,0
2011-11-14,7.9072,7.9665,7.7883,7.818,140690,0
2011-11-15,7.808,8.036,7.808,8.0063,332138,0
2011-11-16,7.9368,8.1252,7.9171,7.9764,173372,0
2011-11-17,7.9764,8.0856,7.9072,7.9665,154138,0
2011-11-18,7.9568,8.1448,7.9368,8.1152,191406,0
2011-11-21,8.0756,8.0756,7.8873,7.8972,114028,0
2011-11-22,7.8972,8.1052,7.7585,8.036,397163,0
2011-11-23,8.026,8.0656,7.8378,7.8378,272158,0
2011-11-25,7.8378,7.9269,7.709,7.709,76741,0
2011-11-28,7.8774,8.0063,7.8774,7.9764,211817,0
2011-11-29,7.9468,7.9964,7.8972,7.9072,120495,0
2011-11-30,8.1252,8.4026,8.026,8.3927,592402,0
2011-12-01,8.3629,8.472,8.0856,8.0856,296077,0
2011-12-02,8.1548,8.3828,8.1352,8.353,182127,0
2011-12-05,8.4125,8.4324,8.3332,8.4224,189434,0
2011-12-06,8.3927,8.462,8.3629,8.3927,185869,0
2011-12-07,8.3828,8.4917,8.2639,8.4125,132413,0
2011-12-08,8.3828,8.4125,8.2737,8.3134,170369,0
2011-12-09,8.3629,8.4521,8.353,8.4026,141318,0
2011-12-12,8.2936,8.4125,8.1845,8.254,174753,0
2011-12-13,8.3332,8.4224,8.1548,8.1748,161378,0
2011-12-14,8.1252,8.244,8.1252,8.1845,289986,0
2011-12-15,8.2639,8.353,8.234,8.2936,128321,0
2011-12-16,8.3432,8.3927,8.1748,8.2737,218194,0
2011-12-19,8.2936,8.3332,8.1748,8.1845,106412,0
2011-12-20,8.3134,8.4224,8.2639,8.4224,155621,0
2011-12-21,8.4026,8.4521,8.3232,8.4026,183511,0
2011-12-22,8.4224,8.5214,8.4026,8.5116,104400,0
2011-12-23,8.5214,8.5214,8.3927,8.4125,86852,0
2011-12-27,8.4026,8.5017,8.3232,8.472,79747,0
2011-12-28,8.4917,8.4917,8.3629,8.3828,81353,0
2011-12-29,8.3728,8.472,8.3036,8.4125,105257,0
2011-12-30,8.3728,8.4324,8.353,8.3728,111414,0
2012-01-03,8.5017,8.5314,8.4521,8.5017,134447,0
2012-01-04,8.462,8.6008,8.4324,8.5611,188515,0
2012-01-05,8.4917,8.5611,8.3728,8.5214,119285,0
2012-01-06,8.5314,8.5512,8.4422,8.4818,121028,0
2012-01-09,8.4917,8.5413,8.4224,8.5116,89137,0
2012-01-10,8.5909,8.5909,8.5314,8.5809,66067,0
2012-01-11,8.5314,8.5809,8.5017,8.5611,51356,0
2012-01-12,8.5809,8.6106,8.4818,8.5314,100135,0
2012-01-13,8.4224,8.4818,8.3728,8.4422,73078,0
2012-01-17,8.4818,8.5017,8.2144,8.2639,109325,0
2012-01-18,8.2243,8.462,8.2044,8.462,83765,0
2012-01-19,8.4818,8.571,8.3432,8.5512,65998,0
2012-01-20,8.5214,8.5809,8.5214,8.5611,77273,0
2012-01-23,8.5413,8.5909,8.472,8.5116,36822,0
2012-01-24,8.4818,8.5909,8.3927,8.5512,60965,0
2012-01-25,8.5214,8.571,8.4026,8.5116,83203,0
2012-01-26,8.5116,8.571,8.4422,8.5512,55481,0
2012-01-27,8.5116,8.5909,8.4917,8.571,44860,0
2012-01-30,8.4917,8.571,8.472,8.5413,44273,0
2012-01-31,8.5512,8.571,8.5116,8.5512,48705,0
2012-02-01,8.6106,8.789,8.5512,8.7098,139871,0
2012-02-02,8.6998,8.8583,8.6898,8.8089,62800,0
2012-02-03,8.9377,9.017,8.8583,8.9178,148750,0
2012-02-06,8.8583,8.8682,8.7197,8.779,43188,0
2012-02-07,8.7693,8.779,8.7098,8.7197,35308,0
2012-02-08,8.7197,8.7494,8.6008,8.6602,56043,0
2012-02-09,8.6701,8.6701,8.5809,8.5909,24916,0
2012-02-10,8.5116,8.5314,8.4224,8.4324,61080,0
2012-02-13,8.5214,8.5512,8.4324,8.4917,82980,0
2012-02-14,8.462,8.4818,8.353,8.472,53977,0
2012-02-15,8.4818,8.5017,8.4224,8.4224,82733,0
2012-02-16,8.4521,8.5314,8.4324,8.4818,67713,0
2012-02-17,8.5214,8.5214,8.4224,8.4324,43386,0
2012-02-21,8.4224,8.472,8.3828,8.4125,60473,0
2012-02-22,8.3927,8.472,8.3728,8.3728,108840,0
2012-02-23,8.3728,8.462,8.353,8.4521,59374,0
2012-02-24,8.4224,8.5611,8.3629,8.3728,98015,0
2012-02-27,8.3134,8.3828,8.2737,8.3629,49111,0
2012-02-28,8.353,8.3629,8.2737,8.2836,54398,0
2012-02-29,8.3134,8.353,8.1648,8.1648,94832,0
2012-03-01,8.1748,8.244,7.9568,7.9864,119046,0
2012-03-02,7.9864,7.9864,7.8378,7.8972,151961,0
2012-03-05,7.8576,7.9568,7.8576,7.9568,66741,0
2012-03-06,7.8676,7.9171,7.808,7.808,106254,0
2012-03-07,7.8279,7.8477,7.808,7.8378,49796,0
2012-03-08,7.8477,7.9368,7.7981,7.9269,82390,0
2012-03-09,7.9269,8.1352,7.8676,8.1352,69954,0
2012-03-12,8.1845,8.3927,8.1052,8.3134,211791,0
2012-03-13,8.3927,8.6106,8.3828,8.6008,129264,0
2012-03-14,8.5809,8.6106,8.5116,8.5512,56240,0
2012-03-15,8.5413,8.6008,8.4224,8.5809,55881,0
2012-03-16,8.6106,8.6106,8.472,8.4917,142167,0
2012-03-19,8.472,8.5214,8.3728,8.462,68446,0
2012-03-20,8.3927,8.4818,8.3828,8.4324,54791,0
2012-03-21,8.4818,8.4818,8.3728,8.3927,42086,0
2012-03-22,8.3134,8.3232,7.9665,8.036,212194,0
2012-03-23,8.016,8.0955,7.9764,8.0856,193329,0
2012-03-26,8.1548,8.4521,8.1252,8.4521,118965,0
2012-03-27,8.4521,8.462,8.4224,8.4224,75914,0
2012-03-28,8.4422,8.4521,8.3828,8.4026,158861,0
2012-03-29,8.3629,8.3728,8.244,8.3232,41894,0
2012-03-30,8.3828,8.4026,8.3134,8.3134,74733,0
2012-04-02,8.2936,8.4224,8.2936,8.3828,87110,0
2012-04-03,8.3828,8.3927,8.2243,8.244,75167,0
2012-04-04,8.1352,8.2044,8.046,8.0557,88985,0
2012-04-05,8.046,8.1052,8.0063,8.0656,32807,0
2012-04-09,7.9171,8.026,7.8774,7.8972,91853,0
2012-04-10,7.8676,7.9368,7.808,7.8576,133397,0
2012-04-11,7.9072,7.9964,7.818,7.9764,75529,0
2012-04-12,7.9665,8.0856,7.9468,8.0557,58439,0
2012-04-13,8.0063,8.016,7.8279,7.8279,53745,0
2012-04-16,7.8576,7.9665,7.8279,7.8676,119746,0
2012-04-17,7.8873,8.016,7.8873,7.9665,57847,0
2012-04-18,7.9072,7.9171,7.808,7.818,49792,0
2012-04-19,7.818,7.8477,7.7883,7.7981,65504,0
2012-04-20,7.8972,7.9171,7.7288,7.7981,186932,0
2012-04-23,7.7189,7.7585,7.6793,7.7189,116111,0
2012-04-24,7.709,7.7784,7.6991,7.7684,69674,0
2012-04-25,7.8774,7.8873,7.7585,7.7684,116197,0
2012-04-26,7.7387,7.808,7.7189,7.7981,57475,0
2012-04-27,7.7981,7.8676,7.6891,7.8576,116557,0
2012-04-30,7.8774,7.8873,7.7288,7.8576,122904,0
2012-05-01,7.8279,8.244,7.7784,8.1252,273747,0
2012-05-02,8.1748,8.234,8.0756,8.1252,106458,0
2012-05-03,8.1448,8.1648,8.026,8.046,81766,0
2012-05-04,8.026,8.1352,8.016,8.026,124444,0
2012-05-07,8.0063,8.0656,7.9368,7.9568,83295,0
2012-05-08,7.9269,7.9864,7.8873,7.8873,235548,0
2012-05-09,8.8089,9.928,8.7197,9.661,1178561,0
2012-05-10,9.751,10.483,9.621,10.463,1172451,0
2012-05-11,10.306,10.76,10.197,10.613,485467,0
2012-05-14,10.583,10.79,10.443,10.503,435558,0
2012-05-15,10.483,10.593,10.344,10.483,200733,0
2012-05-16,10.503,10.553,10.324,10.334,206149,0
2012-05-17,10.423,10.603,10.354,10.384,241418,0
2012-05-18,10.344,10.453,10.137,10.354,215767,0
2012-05-21,10.364,10.603,10.314,10.453,212944,0
2012-05-22,10.453,10.463,10.157,10.226,148530,0
2012-05-23,10.206,10.443,10.147,10.374,114053,0
2012-05-24,10.404,10.613,10.374,10.573,236679,0
2012-05-25,10.563,10.563,10.364,10.374,257056,0
2012-05-29,10.453,10.573,10.364,10.404,91228,0
2012-05-30,10.276,10.394,10.197,10.216,106661,0
2012-05-31,10.216,10.413,10.137,10.306,175516,0
2012-06-01,10.147,10.276,10.087,10.097,105599,0
2012-06-04,10.137,10.286,10.097,10.266,76141,0
2012-06-05,10.206,10.306,10.087,10.187,120991,0
2012-06-06,10.216,10.423,10.216,10.354,98795,0
2012-06-07,10.364,10.433,10.157,10.216,155515,0
2012-06-08,10.216,10.276,10.147,10.266,149535,0
2012-06-11,10.394,10.394,10.067,10.087,174316,0
2012-06-12,10.147,10.147,10.027,10.027,128146,0
2012-06-13,9.987,10.246,9.968,10.187,129533,0
2012-06-14,10.177,10.324,10.097,10.157,141713,0
2012-06-15,10.157,10.206,10.057,10.077,211705,0
2012-06-18,10.017,10.147,9.987,10.097,165337,0
2012-06-19,10.097,10.314,10.047,10.206,162155,0
2012-06-20,10.177,10.236,9.978,10.147,146398,0
2012-06-21,10.147,10.147,9.86,9.888,145929,0
2012-06-22,9.928,10.246,9.928,10.147,170770,0
2012-06-25,10.007,10.007,9.928,9.978,86955,0
2012-06-26,10.007,10.097,9.948,9.968,128978,0
2012-06-27,9.987,10.137,9.968,10.087,104003,0
2012-06-28,10.007,10.177,9.978,10.177,65502,0
2012-06-29,10.286,10.296,10.137,10.216,125928,0
2012-07-02,10.197,10.374,10.147,10.364,118522,0
2012-07-03,10.354,10.433,10.314,10.354,55218,0
2012-07-05,10.324,10.384,10.216,10.276,50193,0
2012-07-06,10.177,10.306,10.167,10.256,70993,0
2012-07-09,10.256,10.314,10.157,10.246,58470,0
2012-07-10,10.314,10.354,10.117,10.177,127416,0
2012-07-11,10.206,10.384,10.206,10.334,324006,0
2012-07-12,10.324,10.423,10.314,10.384,145184,0
2012-07-13,10.394,10.473,10.354,10.394,215812,0
2012-07-16,10.354,10.463,10.354,10.443,130794,0
2012-07-17,10.473,10.553,10.296,10.423,150533,0
2012-07-18,10.404,10.653,10.334,10.613,166419,0
2012-07-19,10.623,10.76,10.553,10.672,172408,0
2012-07-20,10.593,10.593,10.364,10.433,83652,0
2012-07-23,10.306,10.593,10.286,10.553,144714,0
2012-07-24,10.563,10.563,10.314,10.413,117411,0
2012-07-25,10.483,10.493,10.296,10.306,112471,0
2012-07-26,10.423,10.433,10.147,10.206,83859,0
2012-07-27,10.276,10.543,10.256,10.443,107646,0
2012-07-30,10.453,10.473,10.334,10.413,70639,0
2012-07-31,10.384,10.453,10.286,10.413,119391,0
2012-08-01,10.453,10.503,10.324,10.404,207116,0
2012-08-02,10.354,10.413,10.246,10.314,73621,0
2012-08-03,10.324,10.603,10.324,10.533,99082,0
2012-08-06,10.563,10.623,10.324,10.344,125795,0
2012-08-07,10.413,10.563,10.344,10.433,141742,0
2012-08-08,10.443,10.553,10.236,10.344,221271,0
2012-08-09,10.364,10.423,10.296,10.413,270633,0
2012-08-10,10.404,10.453,10.306,10.404,125399,0
2012-08-13,10.404,10.463,10.324,10.364,124629,0
2012-08-14,10.384,10.413,10.276,10.306,177468,0
2012-08-15,10.314,10.503,10.314,10.493,56146,0
2012-08-16,10.483,10.643,10.453,10.603,451814,0
2012-08-17,10.643,10.731,10.593,10.702,206800,0
2012-08-20,10.702,10.849,10.633,10.76,149059,0
2012-08-21,10.83,10.849,10.633,10.643,123873,0
2012-08-22,10.653,10.76,10.613,10.702,224150,0
2012-08-23,10.702,10.8,10.623,10.77,107326,0
2012-08-24,10.731,10.879,10.722,10.83,113985,0
2012-08-27,10.869,10.939,10.8,10.82,48292,0
2012-08-28,10.8,10.969,10.8,10.909,473518,0
2012-08-29,10.949,11.069,10.929,10.999,152139,0
2012-08-30,10.989,11.039,10.929,10.979,94157,0
2012-08-31,11.069,11.128,11.019,11.099,275790,0
2012-09-04,11.118,11.305,11.049,11.226,337318,0
2012-09-05,11.295,11.295,11.196,11.275,237468,0
2012-09-06,11.295,11.565,11.295,11.495,329181,0
2012-09-07,11.545,11.632,11.435,11.555,156834,0
2012-09-10,11.545,11.593,11.455,11.555,158044,0
2012-09-11,11.565,11.593,11.465,11.593,137039,0
2012-09-12,11.593,11.891,11.545,11.891,144700,0
2012-09-13,11.891,12.157,11.761,12.068,585900,0
2012-09-14,12.117,12.237,12.059,12.078,254621,0
2012-09-17,12.059,12.059,11.771,11.961,123023,0
2012-09-18,11.981,12.049,11.881,12.01,165052,0
2012-09-19,12.02,12.147,11.981,12.068,91797,0
2012-09-20,12.01,12.357,11.951,12.337,194804,0
2012-09-21,12.456,12.553,12.407,12.475,315045,0
2012-09-24,12.407,12.553,12.287,12.466,178428,0
2012-09-25,12.524,12.593,12.387,12.407,224756,0
2012-09-26,12.416,12.533,12.397,12.495,287920,0
2012-09-27,12.514,12.514,12.446,12.485,138726,0
2012-09-28,12.416,12.683,12.407,12.593,323009,0
2012-10-01,12.633,12.683,12.456,12.643,161809,0
2012-10-02,12.683,12.743,12.533,12.643,201791,0
2012-10-03,12.663,12.663,12.505,12.583,141173,0
2012-10-04,12.613,12.683,12.563,12.653,131253,0
2012-10-05,12.693,12.813,12.653,12.783,214172,0
2012-10-08,12.783,12.783,12.553,12.623,107686,0
2012-10-09,12.743,12.743,12.573,12.683,574443,0
2012-10-10,12.653,12.703,12.573,12.693,161462,0
2012-10-11,12.753,12.753,12.623,12.693,126161,0
2012-10-12,12.663,12.713,12.623,12.623,70705,0
2012-10-15,12.633,12.693,12.524,12.663,141923,0
2012-10-16,12.623,13.505,12.623,13.385,650196,0
2012-10-17,13.455,13.675,13.435,13.555,188352,0
2012-10-18,13.555,13.645,13.288,13.328,215360,0
2012-10-19,13.268,13.405,13.029,13.129,186773,0
2012-10-22,13.139,13.298,13.129,13.229,198111,0
2012-10-23,13.159,13.318,13.059,13.209,138296,0
2012-10-24,13.209,13.209,13.049,13.119,43470,0
2012-10-25,13.219,13.358,13.209,13.298,136822,0
2012-10-26,13.298,13.405,13.109,13.179,138944,0
2012-10-31,13.079,13.465,12.95,13.465,112839,0
2012-11-01,13.465,13.684,13.385,13.505,532869,0
2012-11-02,13.575,13.694,13.455,13.555,378584,0
2012-11-05,13.475,13.694,13.328,13.358,134619,0
2012-11-06,13.435,13.724,13.378,13.675,217946,0
2012-11-07,13.545,13.704,13.368,13.605,280393,0
2012-11-08,13.575,13.635,13.465,13.615,252504,0
2012-11-09,13.615,13.635,13.425,13.435,125197,0
2012-11-12,13.575,13.645,13.338,13.425,125078,0
2012-11-13,13.358,14.1,13.278,13.625,528905,0
2012-11-14,13.714,13.911,13.425,13.425,183211,0
2012-11-15,13.415,13.575,13.258,13.318,148372,0
2012-11-16,13.278,13.278,12.931,13.169,237366,0
2012-11-19,13.278,13.585,13.278,13.575,136787,0
2012-11-20,13.435,13.545,13.169,13.199,196245,0
2012-11-21,13.249,13.318,13.199,13.318,86598,0
2012-11-23,13.338,13.425,13.219,13.425,91154,0
2012-11-26,13.435,13.635,13.378,13.635,199667,0
2012-11-27,13.645,13.911,13.465,13.861,490911,0
2012-11-28,13.822,14.11,13.694,13.991,511158,0
2012-11-29,14.1,14.268,14.001,14.12,578536,0
2012-11-30,14.21,14.21,14.071,14.16,499898,0
2012-12-03,14.249,14.357,14.2,14.317,366729,0
2012-12-04,14.327,14.347,14.14,14.268,372268,0
2012-12-05,14.278,14.337,14.16,14.239,161828,0
2012-12-06,14.2,14.21,14.011,14.091,145822,0
2012-12-07,14.14,14.14,13.951,14.021,129601,0
2012-12-10,14.011,14.031,13.794,13.941,231054,0
2012-12-11,14.021,14.13,13.871,14.12,165568,0
2012-12-12,14.12,14.19,13.921,13.931,270461,0
2012-12-13,13.911,14.051,13.764,14.031,237350,0
2012-12-14,13.971,14.278,13.774,13.881,816051,0
2012-12-17,13.891,13.891,13.348,13.425,541376,0
2012-12-18,13.445,13.565,13.249,13.328,417371,0
2012-12-19,13.308,13.318,12.989,13.149,496860,0
2012-12-20,13.139,13.179,12.842,12.882,634216,0
2012-12-21,12.842,13.079,12.743,12.922,608799,0
2012-12-24,12.882,13.358,12.593,13.338,204274,0
2012-12-26,13.318,13.378,13.099,13.139,316518,0
2012-12-27,12.999,13.079,12.872,13.069,416449,0
2012-12-28,12.989,13.278,12.979,13.258,684242,0
2012-12-31,13.348,13.714,13.249,13.415,820894,0
2013-01-02,13.645,14.011,13.595,13.981,449716,0
2013-01-03,14.011,14.081,13.832,13.871,306258,0
2013-01-04,13.931,14.011,13.871,13.891,326756,0
2013-01-07,13.822,13.971,13.744,13.774,221496,0
2013-01-08,13.794,13.871,13.655,13.714,164689,0
2013-01-09,13.774,13.851,13.675,13.841,236542,0
2013-01-10,13.871,13.921,13.813,13.911,164809,0
2013-01-11,13.921,13.921,13.675,13.684,169293,0
2013-01-14,13.675,13.804,13.565,13.724,322552,0
2013-01-15,13.714,13.901,13.615,13.871,300672,0
2013-01-16,13.804,13.891,13.714,13.774,642222,0
2013-01-17,13.784,13.841,13.635,13.635,177630,0
2013-01-18,13.655,13.851,13.555,13.595,226766,0
2013-01-22,13.565,13.774,13.565,13.764,165734,0
2013-01-23,13.804,13.841,13.645,13.714,204163,0
2013-01-24,13.764,13.841,13.515,13.525,373107,0
2013-01-25,13.525,13.635,13.179,13.239,438303,0
2013-01-28,13.229,13.239,13.119,13.179,295682,0
2013-01-29,13.179,13.219,12.833,12.922,449044,0
2013-01-30,12.959,12.969,12.743,12.842,316090,0
2013-01-31,12.842,13.079,12.783,13.019,317286,0
2013-02-01,13.059,13.378,12.931,13.338,340075,0
2013-02-04,13.328,13.338,12.979,13.019,182139,0
2013-02-05,13.099,13.575,13.099,13.525,406375,0
2013-02-06,13.545,13.774,13.495,13.764,364273,0
2013-02-07,13.784,13.861,13.565,13.784,308468,0
2013-02-08,13.764,13.841,13.714,13.754,223963,0
2013-02-11,13.734,13.804,13.675,13.734,220545,0
2013-02-12,13.704,13.822,13.625,13.774,240469,0
2013-02-13,13.804,13.841,13.555,13.575,425637,0
2013-02-14,13.575,13.822,13.525,13.665,295681,0
2013-02-15,13.575,13.694,13.435,13.485,253441,0
2013-02-19,13.475,13.615,13.199,13.358,468534,0
2013-02-20,13.358,13.395,13.009,13.009,423354,0
2013-02-21,12.979,13.159,12.902,13.029,267135,0
2013-02-22,13.089,13.169,12.999,13.039,218364,0
2013-02-25,13.079,13.159,12.783,12.783,377016,0
2013-02-26,12.862,13.039,12.862,12.959,217253,0
2013-02-27,12.999,13.268,12.882,12.999,298210,0
2013-02-28,12.999,13.079,12.693,12.723,369920,0
2013-03-01,12.723,12.783,12.357,12.407,450932,0
2013-03-04,12.407,12.543,12.227,12.307,462941,0
2013-03-05,12.407,12.533,12.277,12.387,404573,0
2013-03-06,12.387,12.446,12.247,12.426,213507,0
2013-03-07,12.416,12.533,12.387,12.485,186221,0
2013-03-08,12.583,12.733,12.514,12.563,376789,0
2013-03-11,12.553,12.683,12.485,12.603,337352,0
2013-03-12,12.593,12.683,12.543,12.583,138135,0
2013-03-13,12.623,12.663,12.543,12.613,128473,0
2013-03-14,12.643,12.931,12.623,12.912,244058,0
2013-03-15,12.959,13.119,12.862,12.989,493099,0
2013-03-18,12.852,13.109,12.823,13.089,437512,0
2013-03-19,13.129,13.425,13.119,13.415,330409,0
2013-03-20,13.675,13.675,13.435,13.475,276386,0
2013-03-21,13.425,13.595,13.368,13.465,184281,0
2013-03-22,13.495,13.625,13.435,13.455,258457,0
2013-03-25,13.525,13.615,13.229,13.455,247166,0
2013-03-26,13.455,13.475,13.069,13.139,261202,0
2013-03-27,13.079,13.348,12.892,13.328,252710,0
2013-03-28,13.358,13.405,13.229,13.368,265223,0
2013-04-01,13.318,13.415,13.079,13.278,286676,0
2013-04-02,13.368,13.505,13.209,13.249,363100,0
2013-04-03,13.288,13.328,12.941,12.941,419244,0
2013-04-04,12.979,13.019,12.852,12.882,416628,0
2013-04-05,12.783,12.969,12.733,12.931,457035,0
2013-04-08,12.941,12.989,12.882,12.931,311086,0
2013-04-09,12.95,13.069,12.882,12.95,166010,0
2013-04-10,12.959,13.169,12.882,13.139,189372,0
2013-04-11,13.139,13.278,13.049,13.278,156764,0
2013-04-12,13.268,13.278,13.039,13.059,188314,0
2013-04-15,12.969,13.069,12.793,12.823,320100,0
2013-04-16,12.931,13.019,12.842,12.922,158958,0
2013-04-17,12.833,12.892,12.505,12.713,279981,0
2013-04-18,12.733,12.813,12.563,12.623,208059,0
2013-04-19,12.623,12.793,12.514,12.773,131941,0
2013-04-22,12.823,12.862,12.475,12.733,272193,0
2013-04-23,12.813,12.959,12.803,12.959,207604,0
2013-04-24,12.999,13.159,12.922,13.149,130435,0
2013-04-25,13.159,13.278,13.069,13.268,167939,0
2013-04-26,13.249,13.278,13.119,13.189,313639,0
2013-04-29,13.169,13.278,13.089,13.149,197126,0
2013-04-30,13.149,13.268,13.059,13.268,159856,0
2013-05-01,13.189,13.278,12.922,12.931,288662,0
2013-05-02,12.969,13.179,12.941,13.129,134549,0
2013-05-03,13.209,13.298,13.079,13.129,131577,0
2013-05-06,13.099,13.764,12.959,13.754,350989,0
2013-05-07,13.754,14.2,13.754,13.981,680640,0
2013-05-08,14.021,14.367,14.021,14.367,411664,0
2013-05-09,14.397,14.734,14.317,14.656,736576,0
2013-05-10,14.606,15.259,14.586,15.14,754448,0
2013-05-13,15.219,15.973,15.219,15.953,1296863,0
2013-05-14,15.804,16.25,15.804,16.21,1127045,0
2013-05-15,16.121,16.458,16.092,16.3,369132,0
2013-05-16,16.25,16.756,16.062,16.636,889840,0
2013-05-17,16.607,16.785,16.369,16.439,326330,0
2013-05-20,16.419,16.449,16.21,16.29,289594,0
2013-05-21,16.2,16.26,15.924,15.983,484902,0
2013-05-22,15.924,15.943,15.398,15.567,722419,0
2013-05-23,15.418,15.914,15.378,15.884,339490,0
2013-05-24,15.824,16.032,15.665,16.003,160965,0
2013-05-28,16.062,16.062,15.665,15.824,395678,0
2013-05-29,15.755,15.983,15.626,15.904,180147,0
2013-05-30,15.953,16.092,15.854,16.022,208748,0
2013-05-31,16.013,16.171,15.854,15.854,495852,0
2013-06-03,15.854,16.121,15.665,15.874,436844,0
2013-06-04,15.884,16.062,15.745,15.953,347510,0
2013-06-05,15.963,16.003,15.665,15.685,160020,0
2013-06-06,15.675,15.884,15.606,15.854,152111,0
2013-06-07,15.864,15.933,15.745,15.874,233029,0
2013-06-10,15.914,16.181,15.775,16.181,299341,0
2013-06-11,16.072,16.171,15.924,16.052,337145,0
2013-06-12,16.161,16.171,15.854,15.884,164769,0
2013-06-13,15.834,16.141,15.715,16.111,511552,0
2013-06-14,16.092,16.26,15.884,15.983,366002,0
2013-06-17,16.092,16.23,15.963,16.171,478319,0
2013-06-18,16.2,16.32,16.092,16.3,394703,0
2013-06-19,16.3,16.3,16.082,16.092,383839,0
2013-06-20,15.933,16.131,15.854,16.062,421561,0
2013-06-21,16.092,16.31,16.022,16.042,1071278,0
2013-06-24,15.864,15.983,15.408,15.784,511372,0
2013-06-25,15.854,16.29,15.794,16.191,715061,0
2013-06-26,16.3,16.32,16.101,16.25,597369,0
2013-06-27,16.29,16.34,16.121,16.28,666595,0
2013-06-28,16.23,16.369,16.161,16.25,2298038,0
2013-07-01,16.26,16.716,16.161,16.686,467787,0
2013-07-02,16.666,17.023,16.35,16.548,901527,0
2013-07-03,16.538,16.746,16.449,16.626,137856,0
2013-07-05,16.785,17.052,16.716,17.052,300041,0
2013-07-08,17.062,17.152,17.023,17.132,382212,0
2013-07-09,17.192,17.44,17.102,17.41,706794,0
2013-07-10,17.321,17.468,17.033,17.162,325416,0
2013-07-11,17.36,17.36,17.082,17.231,236324,0
2013-07-12,17.192,17.4,17.072,17.211,409275,0
2013-07-15,17.271,17.271,17.082,17.251,293513,0
2013-07-16,17.221,17.221,16.944,17.023,341520,0
2013-07-17,17.092,17.202,17.004,17.122,523293,0
2013-07-18,17.142,17.271,17.082,17.152,245789,0
2013-07-19,17.122,17.182,16.994,17.072,696490,0
2013-07-22,17.072,17.072,16.875,16.924,641097,0
2013-07-23,16.974,17.072,16.934,17.052,374740,0
2013-07-24,17.132,17.192,16.795,16.954,238733,0
2013-07-25,16.944,17.082,16.835,17.033,288629,0
2013-07-26,16.964,17.122,16.865,17.033,249506,0
2013-07-29,16.964,17.062,16.845,17.023,194741,0
2013-07-30,17.082,17.082,16.885,16.994,149981,0
2013-07-31,16.904,17.004,16.845,16.875,168553,0
2013-08-01,16.994,17.042,16.865,16.914,226860,0
2013-08-02,16.894,16.964,16.795,16.815,348406,0
2013-08-05,16.785,16.845,16.3,16.34,341004,0
2013-08-06,16.25,16.478,15.665,16.111,527164,0
2013-08-07,16.003,16.003,15.368,15.398,591251,0
2013-08-08,15.428,15.775,15.408,15.755,835600,0
2013-08-09,15.735,15.735,15.448,15.616,357713,0
2013-08-12,15.646,16.101,15.537,15.914,390405,0
2013-08-13,15.963,15.973,15.725,15.725,246855,0
2013-08-14,15.695,15.914,15.655,15.755,263992,0
2013-08-15,15.616,15.725,15.517,15.547,254427,0
2013-08-16,15.468,15.685,15.408,15.596,319587,0
2013-08-19,15.616,15.626,15.418,15.438,323672,0
2013-08-20,15.517,15.784,15.388,15.765,312247,0
2013-08-21,15.735,15.953,15.675,15.735,202410,0
2013-08-22,15.725,15.973,15.725,15.884,159050,0
2013-08-23,15.904,15.963,15.675,15.755,207062,0
2013-08-26,15.735,15.904,15.606,15.735,192565,0
2013-08-27,15.616,15.655,15.319,15.428,254035,0
2013-08-28,15.418,15.537,15.378,15.478,361909,0
2013-08-29,15.418,15.775,15.418,15.636,290828,0
2013-08-30,15.596,15.636,15.418,15.517,242024,0
2013-09-03,15.695,15.784,15.537,15.755,317378,0
2013-09-04,15.725,15.953,15.725,15.894,418771,0
2013-09-05,15.904,16.072,15.844,15.993,285038,0
2013-09-06,16.052,16.161,15.844,16.032,216102,0
2013-09-09,16.042,16.24,16.032,16.24,184104,0
2013-09-10,16.23,16.538,16.23,16.458,641448,0
2013-09-11,16.419,16.538,16.022,16.161,636460,0
2013-09-12,16.191,16.26,16.082,16.111,394830,0
2013-09-13,16.161,16.359,16.092,16.359,253977,0
2013-09-16,16.944,18.063,16.914,17.796,2316685,0
2013-09-17,17.876,18.024,17.637,17.727,1086769,0
2013-09-18,17.727,17.984,17.687,17.885,721127,0
2013-09-19,17.885,18.083,17.707,17.836,265563,0
2013-09-20,17.895,17.954,17.816,17.954,820673,0
2013-09-23,17.915,18.321,17.876,18.321,573634,0
2013-09-24,18.321,18.529,18.232,18.361,670860,0
2013-09-25,18.321,18.539,18.203,18.282,470999,0
2013-09-26,18.282,18.41,18.103,18.311,358150,0
2013-09-27,18.203,18.47,18.163,18.41,430348,0
2013-09-30,18.311,18.351,18.103,18.331,370690,0
2013-10-01,18.292,18.351,18.173,18.331,332616,0
2013-10-02,18.272,18.302,18.054,18.133,281531,0
2013-10-03,18.133,18.173,17.747,17.826,470469,0
2013-10-04,17.786,18.014,17.747,17.895,261894,0
2013-10-07,17.697,17.915,17.677,17.697,292203,0
2013-10-08,17.717,17.786,17.468,17.578,401805,0
2013-10-09,17.647,17.647,17.37,17.578,568559,0
2013-10-10,17.737,17.836,17.488,17.538,343168,0
2013-10-11,17.46,17.637,17.39,17.588,354580,0
2013-10-14,17.538,17.816,17.508,17.816,246856,0
2013-10-15,17.687,17.687,17.241,17.251,551711,0
2013-10-16,17.301,17.34,16.964,17.092,509706,0
2013-10-17,16.984,17.192,16.964,17.112,358910,0
2013-10-18,17.231,17.261,16.964,17.102,373748,0
2013-10-21,17.102,17.291,17.033,17.291,358018,0
2013-10-22,17.301,17.598,17.221,17.598,590098,0
2013-10-23,17.508,17.568,17.311,17.548,206019,0
2013-10-24,17.608,17.786,17.518,17.767,318747,0
2013-10-25,17.836,17.836,17.498,17.667,188284,0
2013-10-28,17.618,17.717,17.331,17.528,212909,0
2013-10-29,17.578,17.806,17.558,17.806,312356,0
2013-10-30,17.806,17.806,17.43,17.538,211890,0
2013-10-31,17.488,17.568,17.172,17.182,269561,0
2013-11-01,17.152,17.311,16.934,17.004,314169,0
2013-11-04,17.092,17.321,16.964,17.311,194268,0
2013-11-05,17.281,17.42,17.192,17.38,141369,0
2013-11-06,17.4,17.42,17.122,17.231,155550,0
2013-11-07,17.241,17.311,17.112,17.182,181311,0
2013-11-08,17.152,17.41,17.132,17.291,191699,0
2013-11-11,17.281,17.321,17.004,17.102,184887,0
2013-11-12,17.34,19.54,17.221,19.491,1312968,0
2013-11-13,19.817,20.273,19.649,20.085,964024,0
2013-11-14,20.253,21.205,20.243,21.086,727612,0
2013-11-15,21.086,21.849,21.086,21.641,691670,0
2013-11-18,21.769,22.562,21.759,22.453,638883,0
2013-11-19,22.532,22.77,21.988,22.394,984728,0
2013-11-20,22.463,22.74,22.245,22.601,331530,0
2013-11-21,22.641,23.226,22.394,23.057,374343,0
2013-11-22,23.176,23.503,23.107,23.464,356320,0
2013-11-25,23.454,23.712,22.473,22.83,772778,0
2013-11-26,22.8,23.156,22.572,22.968,453944,0
2013-11-27,23.028,23.346,22.958,23.326,348692,0
2013-11-29,23.474,23.83,23.326,23.493,323066,0
2013-12-02,23.434,23.434,22.671,22.86,514813,0
2013-12-03,22.79,23.196,22.711,23.137,505167,0
2013-12-04,23.147,23.702,22.8,23.276,364252,0
2013-12-05,23.286,23.513,23.137,23.296,199696,0
2013-12-06,23.434,23.582,23.266,23.404,218871,0
2013-12-09,23.483,23.722,23.057,23.316,293730,0
2013-12-10,23.336,23.364,22.711,22.84,459842,0
2013-12-11,22.85,23.047,22.631,22.651,371337,0
2013-12-12,22.601,22.621,22.195,22.444,389892,0
2013-12-13,22.542,22.701,22.195,22.265,354704,0
2013-12-16,22.344,23.057,22.285,22.73,393386,0
2013-12-17,22.78,22.83,22.384,22.414,305491,0
2013-12-18,22.493,22.76,22.195,22.73,311501,0
2013-12-19,22.77,22.77,22.265,22.334,298714,0
2013-12-20,22.364,22.88,22.245,22.592,975567,0
2013-12-23,22.681,22.909,22.601,22.82,288093,0
2013-12-24,22.81,22.948,22.601,22.79,160295,0
2013-12-26,22.929,22.958,22.532,22.552,228078,0
2013-12-27,22.493,22.691,22.165,22.255,269114,0
2013-12-30,22.304,22.611,22.304,22.314,443297,0
2013-12-31,22.374,23.067,22.374,22.919,516677,0
2014-01-02,22.938,23.077,22.215,22.453,405492,0
2014-01-03,22.721,22.909,22.572,22.592,273732,0
2014-01-06,22.611,23.563,22.364,23.434,1010077,0
2014-01-07,23.563,23.712,23.156,23.306,397497,0
2014-01-08,23.226,23.464,23.057,23.266,325623,0
2014-01-09,23.286,23.513,23.127,23.226,284096,0
2014-01-10,23.672,25.376,23.592,25.169,1152541,0
2014-01-13,25.178,25.267,23.85,24.028,587227,0
2014-01-14,24.148,24.574,23.88,24.494,216646,0
2014-01-15,24.474,24.713,24.227,24.365,194694,0
2014-01-16,24.266,24.554,24.148,24.385,143290,0
2014-01-17,24.316,24.544,24.296,24.434,241107,0
2014-01-21,24.514,24.87,24.444,24.831,295681,0
2014-01-22,24.831,25.247,24.762,25.228,234439,0
2014-01-23,25.169,25.208,24.703,24.772,236265,0
2014-01-24,24.683,24.762,23.762,24.048,527360,0
2014-01-27,24.048,24.148,23.692,23.89,295478,0
2014-01-28,23.84,24.276,23.513,23.772,442583,0
2014-01-29,23.454,23.84,23.286,23.533,283516,0
2014-01-30,23.712,23.9,23.346,23.652,217705,0
2014-01-31,23.266,23.642,23.206,23.573,265645,0
2014-02-03,23.582,23.682,22.582,22.978,399032,0
2014-02-04,23.037,23.553,22.83,23.186,243094,0
2014-02-05,23.067,23.216,22.73,23.087,229549,0
2014-02-06,23.087,23.454,23.087,23.306,205866,0
2014-02-07,23.306,23.592,23.216,23.404,263853,0
2014-02-10,23.404,23.404,22.998,23.364,190779,0
2014-02-11,23.364,23.83,23.364,23.553,215143,0
2014-02-12,23.582,23.88,23.097,23.266,252497,0
2014-02-13,23.147,24.148,23.107,24.058,205045,0
2014-02-14,24.068,24.068,23.493,23.523,122026,0
2014-02-18,23.483,23.612,23.326,23.434,281385,0
2014-02-19,23.394,23.563,23.097,23.236,431394,0
2014-02-20,23.266,23.919,23.206,23.464,454522,0
2014-02-21,23.582,23.592,23.384,23.454,238089,0
2014-02-24,23.454,23.672,23.404,23.414,240183,0
2014-02-25,23.384,23.384,23.018,23.028,242884,0
2014-02-26,23.008,23.316,22.948,23.206,297474,0
2014-02-27,23.097,24.474,23.028,24.257,435816,0
2014-02-28,24.257,24.623,24.088,24.286,442084,0
2014-03-03,24.098,24.524,23.791,24.355,251335,0
2014-03-04,24.544,24.772,23.929,24.614,617196,0
2014-03-05,24.474,24.564,24.088,24.217,322570,0
2014-03-06,23.336,23.513,23.018,23.414,482280,0
2014-03-07,23.474,23.483,22.621,22.74,375772,0
2014-03-10,22.74,23.346,22.592,23.346,378939,0
2014-03-11,23.286,23.762,23.037,23.256,257235,0
2014-03-12,23.067,23.602,22.909,23.444,206466,0
2014-03-13,23.533,23.582,22.988,22.988,373232,0
2014-03-14,22.82,23.434,22.82,23.276,287625,0
2014-03-17,23.513,23.919,23.067,23.137,289687,0
2014-03-18,23.107,23.434,23.018,23.156,280824,0
2014-03-19,23.137,23.206,22.74,22.84,234896,0
2014-03-20,22.84,23.384,22.81,23.077,260473,0
2014-03-21,23.374,23.652,23.166,23.286,465888,0
2014-03-24,23.316,23.364,22.968,23.206,233928,0
2014-03-25,23.384,23.533,23.156,23.364,218633,0
2014-03-26,23.374,23.444,22.8,22.81,227981,0
2014-03-27,22.76,23.087,22.463,22.542,250125,0
2014-03-28,22.542,22.968,22.235,22.344,270480,0
2014-03-31,22.434,23.662,22.434,23.573,715746,0
2014-04-01,23.483,24.851,23.226,23.84,1057438,0
2014-04-02,24.088,24.474,23.553,24.395,503636,0
2014-04-03,24.534,24.663,24.158,24.484,485447,0
2014-04-04,24.574,24.643,23.87,24.257,765148,0
2014-04-07,24.178,24.355,23.682,23.91,290709,0
2014-04-08,23.88,24.058,23.414,23.503,255874,0
2014-04-09,23.553,23.682,23.246,23.652,330733,0
2014-04-10,23.582,23.9,23.236,23.533,515956,0
2014-04-11,23.087,23.513,22.85,22.919,391329,0
2014-04-14,23.087,23.176,22.562,22.75,253699,0
2014-04-15,22.721,23.246,22.374,23.047,260861,0
2014-04-16,23.206,23.424,22.978,23.226,229282,0
2014-04-17,23.206,23.722,23.137,23.602,179259,0
2014-04-21,23.612,23.939,23.336,23.582,165068,0
2014-04-22,23.582,24.058,23.553,24.028,473941,0
2014-04-23,24.028,24.207,23.89,24.078,257020,0
2014-04-24,24.276,24.405,24.048,24.197,211665,0
2014-04-25,24.058,24.227,23.246,23.404,413270,0
2014-04-28,23.543,23.582,22.621,22.76,368209,0
2014-04-29,22.938,22.988,22.384,22.562,454936,0
2014-04-30,22.453,22.542,21.551,22.136,733318,0
2014-05-01,22.096,22.275,21.661,22.077,864538,0
2014-05-02,22.126,22.651,21.809,22.017,852810,0
2014-05-05,21.739,22.83,21.631,22.512,390186,0
2014-05-06,22.384,22.384,20.877,21.205,719740,0
2014-05-07,20.997,21.551,20.867,21.115,387464,0
2014-05-08,20.987,21.303,20.639,20.679,399001,0
2014-05-09,20.571,21.293,20.541,21.185,299001,0
2014-05-12,21.225,21.779,21.225,21.522,318866,0
2014-05-13,21.532,21.621,21.056,21.115,264438,0
2014-05-14,21.105,21.264,20.789,20.907,358946,0
2014-05-15,20.739,20.779,20.193,20.639,366998,0
2014-05-16,20.659,20.769,20.193,20.263,420884,0
2014-05-19,20.203,20.799,20.203,20.769,145770,0
2014-05-20,20.135,20.411,19.54,19.817,804135,0
2014-05-21,19.817,20.065,19.579,19.669,310319,0
2014-05-22,19.748,19.966,19.579,19.837,294399,0
2014-05-23,19.837,20.065,19.748,20.015,192800,0
2014-05-27,20.055,20.571,20.055,20.531,229665,0
2014-05-28,20.491,20.679,20.403,20.61,212236,0
2014-05-29,20.571,20.679,20.461,20.511,128887,0
2014-05-30,20.511,20.759,20.461,20.561,437628,0
2014-06-02,20.541,20.63,20.403,20.561,418083,0
2014-06-03,20.421,20.649,19.947,20.075,290397,0
2014-06-04,20.095,20.283,19.817,19.827,299589,0
2014-06-05,19.927,20.551,19.797,20.421,324933,0
2014-06-06,20.521,20.669,20.411,20.441,223655,0
2014-06-09,20.481,20.857,20.441,20.779,323191,0
2014-06-10,20.759,20.887,20.639,20.749,206081,0
2014-06-11,20.63,20.907,20.581,20.829,155967,0
2014-06-12,20.799,20.838,20.689,20.809,177681,0
2014-06-13,20.927,20.927,20.639,20.759,245714,0
2014-06-16,20.669,20.779,20.531,20.649,200044,0
2014-06-17,20.689,21.036,20.659,21.007,204170,0
2014-06-18,21.017,21.095,20.779,21.076,129393,0
2014-06-19,21.195,21.215,20.847,21.095,178853,0
2014-06-20,21.205,21.205,20.957,21.007,513420,0
2014-06-23,20.997,20.997,20.739,20.857,183300,0
2014-06-24,20.887,21.185,20.809,20.819,213083,0
2014-06-25,20.679,21.056,20.571,20.957,135315,0
2014-06-26,20.977,21.017,20.799,20.977,102253,0
2014-06-27,20.809,21.175,20.769,21.145,323960,0
2014-06-30,21.086,21.175,20.847,21.066,183477,0
2014-07-01,21.165,21.729,21.165,21.423,419509,0
2014-07-02,21.343,21.343,21.086,21.175,216072,0
2014-07-03,21.185,21.641,21.185,21.641,128195,0
2014-07-07,21.551,21.621,21.403,21.472,227213,0
2014-07-08,21.413,21.413,20.977,21.165,251248,0
2014-07-09,21.254,21.433,21.254,21.403,140852,0
2014-07-10,20.947,21.373,20.838,21.303,184801,0
2014-07-11,21.353,21.453,21.283,21.443,175149,0
2014-07-14,21.581,22.007,21.453,21.928,284903,0
2014-07-15,21.908,22.156,21.779,22.047,325613,0
2014-07-16,22.185,22.185,21.611,21.729,183621,0
2014-07-17,21.7,21.7,20.749,20.769,211204,0
2014-07-18,20.729,20.977,20.649,20.947,221933,0
2014-07-21,20.789,20.789,20.411,20.62,320996,0
2014-07-22,20.759,21.017,20.639,20.857,166048,0
2014-07-23,20.877,20.957,20.541,20.659,231846,0
2014-07-24,20.659,20.977,20.491,20.591,185790,0
2014-07-25,20.411,20.461,20.115,20.323,241334,0
2014-07-28,20.363,20.501,20.193,20.501,252694,0
2014-07-29,20.61,20.659,20.313,20.343,187647,0
2014-07-30,20.431,20.61,20.243,20.441,138230,0
2014-07-31,20.689,21.175,20.175,20.313,353431,0
2014-08-01,20.383,20.541,20.015,20.203,288747,0
2014-08-04,20.193,20.193,19.817,19.976,250262,0
2014-08-05,19.907,19.976,19.55,19.569,405573,0
2014-08-06,19.54,19.767,19.421,19.589,195198,0
2014-08-07,19.599,19.629,19.144,19.461,292693,0
2014-08-08,19.481,19.599,19.183,19.253,293047,0
2014-08-11,19.371,19.937,19.282,19.837,417174,0
2014-08-12,19.738,19.867,19.669,19.719,187938,0
2014-08-13,19.729,19.867,19.679,19.817,195656,0
2014-08-14,19.857,19.897,19.777,19.847,185810,0
2014-08-15,19.917,20.065,19.689,19.817,267345,0
2014-08-18,20.025,20.273,19.827,20.273,276940,0
2014-08-19,20.223,20.531,20.223,20.411,258819,0
2014-08-20,20.373,20.403,19.877,20.313,142998,0
2014-08-21,20.263,20.63,20.045,20.363,268239,0
2014-08-22,20.373,20.749,20.273,20.471,186200,0
2014-08-25,20.571,20.689,20.383,20.571,122754,0
2014-08-26,20.551,20.749,20.551,20.659,183457,0
2014-08-27,20.877,21.343,20.877,21.283,320972,0
2014-08-28,21.205,21.323,20.987,21.027,203711,0
2014-08-29,21.125,21.125,20.917,20.977,140610,0
2014-09-02,21.027,21.641,20.997,21.462,323354,0
2014-09-03,21.433,21.502,20.857,20.897,244281,0
2014-09-04,20.887,20.967,20.343,20.363,231624,0
2014-09-05,20.253,20.491,20.105,20.481,130179,0
2014-09-08,20.403,20.501,20.273,20.353,133249,0
2014-09-09,20.363,20.373,19.917,19.976,274170,0
2014-09-10,19.947,20.243,19.847,20.203,204497,0
2014-09-11,20.085,20.679,19.907,20.669,261860,0
2014-09-12,20.699,20.699,20.223,20.393,201128,0
2014-09-15,20.323,20.343,19.817,19.847,179225,0
2014-09-16,19.867,20.085,19.857,19.976,153763,0
2014-09-17,19.957,20.095,19.719,19.837,204450,0
2014-09-18,19.966,20.363,19.937,20.273,153072,0
2014-09-19,20.293,20.471,19.966,20.055,366723,0
2014-09-22,20.005,20.293,19.847,20.213,320104,0
2014-09-23,20.203,20.233,19.897,20.015,185606,0
2014-09-24,20.095,20.263,19.777,20.165,148612,0
2014-09-25,20.085,20.135,19.817,19.877,209774,0
2014-09-26,19.917,20.313,19.917,20.253,212774,0
2014-09-29,20.035,20.263,19.957,20.213,175844,0
2014-09-30,20.233,20.293,19.787,19.867,488380,0
2014-10-01,19.887,19.937,19.619,19.847,303071,0
2014-10-02,19.817,20.403,19.767,20.283,158463,0
2014-10-03,20.521,20.857,20.313,20.809,297677,0
2014-10-06,20.829,20.937,20.591,20.659,213952,0
2014-10-07,20.481,20.601,20.105,20.115,174201,0
2014-10-08,20.035,20.373,19.827,20.263,237615,0
2014-10-09,20.193,20.193,19.53,19.659,310501,0
2014-10-10,19.579,19.917,19.441,19.53,224142,0
2014-10-13,19.521,19.966,19.233,19.579,218312,0
2014-10-14,19.777,20.393,19.777,20.175,242612,0
2014-10-15,19.827,20.531,19.787,20.411,257675,0
2014-10-16,20.085,20.61,20.085,20.481,260880,0
2014-10-17,20.669,20.739,20.175,20.203,202370,0
2014-10-20,20.175,20.411,20.125,20.411,142766,0
2014-10-21,20.451,20.769,20.451,20.729,130108,0
2014-10-22,20.729,20.789,20.233,20.253,144284,0
2014-10-23,20.511,20.561,20.283,20.441,163170,0
2014-10-24,20.501,20.927,20.353,20.867,265425,0
2014-10-27,20.799,20.867,20.501,20.581,196067,0
2014-10-28,20.62,21.482,20.601,21.482,275127,0
2014-10-29,21.462,21.561,21.245,21.423,152428,0
2014-10-30,21.413,21.7,21.215,21.601,246182,0
2014-10-31,21.729,21.958,21.601,21.829,324506,0
2014-11-03,21.908,21.998,21.551,21.561,266100,0
2014-11-04,21.551,21.809,21.482,21.671,156288,0
2014-11-05,21.7,21.779,20.363,20.383,409669,0
2014-11-06,20.393,20.857,20.333,20.829,261608,0
2014-11-07,20.838,20.937,20.679,20.759,409837,0
2014-11-10,20.729,21.086,20.709,21.086,269194,0
2014-11-11,21.066,21.215,20.867,20.947,234120,0
2014-11-12,20.907,21.036,20.749,20.997,157929,0
2014-11-13,20.987,21.195,20.857,21.076,200932,0
2014-11-14,21.095,21.145,20.383,20.61,373032,0
2014-11-17,20.571,20.739,20.253,20.659,287953,0
2014-11-18,20.679,20.789,20.253,20.333,173897,0
2014-11-19,20.353,20.353,19.966,20.253,240498,0
2014-11-20,20.175,20.471,20.135,20.223,128684,0
2014-11-21,20.441,20.819,20.165,20.353,315779,0
2014-11-24,20.363,20.649,20.363,20.649,118722,0
2014-11-25,20.709,20.887,20.541,20.591,133552,0
2014-11-26,20.61,20.729,20.363,20.699,128227,0
2014-11-28,20.729,20.729,20.183,20.193,103493,0
2014-12-01,20.135,20.273,19.827,19.966,359591,0
2014-12-02,19.966,20.183,19.957,20.065,225324,0
2014-12-03,20.085,20.421,20.015,20.343,170571,0
2014-12-04,20.323,20.441,20.233,20.333,123481,0
2014-12-05,20.303,20.709,20.303,20.501,139679,0
2014-12-08,20.411,20.838,20.145,20.323,193688,0
2014-12-09,20.075,20.581,19.976,20.571,381191,0
2014-12-10,20.481,20.581,19.669,19.797,326571,0
2014-12-11,19.817,20.125,19.817,19.827,214358,0
2014-12-12,19.709,19.797,19.371,19.371,385037,0
2014-12-15,19.511,19.521,19.094,19.193,278964,0
2014-12-16,19.193,19.609,19.094,19.312,253088,0
2014-12-17,19.312,19.748,19.094,19.709,646462,0
2014-12-18,19.827,20.025,19.729,19.957,464212,0
2014-12-19,19.976,20.055,19.767,19.927,568214,0
2014-12-22,19.917,20.035,19.719,19.857,445506,0
2014-12-23,19.867,20.035,19.748,19.807,596883,0
2014-12-24,19.817,19.837,19.619,19.639,234521,0
2014-12-26,19.738,20.035,19.649,19.837,334050,0
2014-12-29,19.877,20.045,19.797,19.937,338465,0
2014-12-30,19.937,19.976,19.679,19.777,423325,0
2014-12-31,19.887,19.897,19.579,19.767,794216,0
2015-01-02,19.917,19.917,19.431,19.55,380438,0
2015-01-05,19.371,19.569,18.767,18.826,728430,0
2015-01-06,18.876,18.876,17.182,17.538,1973449,0
2015-01-07,17.647,17.786,17.43,17.747,1145068,0
2015-01-08,17.786,18.212,17.578,18.103,1242485,0
2015-01-09,18.163,18.242,17.836,17.924,436482,0
2015-01-12,17.934,17.954,17.647,17.856,583346,0
2015-01-13,18.014,18.232,17.816,17.964,491783,0
2015-01-14,17.747,17.964,17.747,17.924,403803,0
2015-01-15,17.964,17.994,17.598,17.677,490998,0
2015-01-16,17.727,17.944,17.618,17.856,659972,0
2015-01-20,17.885,18.143,17.796,17.984,361164,0
2015-01-21,17.984,18.083,17.767,18.054,328614,0
2015-01-22,18.093,18.42,18.044,18.302,340614,0
2015-01-23,18.302,18.37,18.063,18.073,309546,0
2015-01-26,18.073,18.262,17.816,18.252,246836,0
2015-01-27,18.083,18.272,17.964,18.183,183675,0
2015-01-28,18.222,18.222,17.757,18.083,590401,0
2015-01-29,18.113,18.212,17.924,18.212,611368,0
2015-01-30,18.083,18.153,17.836,17.984,607937,0
2015-02-02,18.004,18.44,17.836,18.43,338304,0
2015-02-03,18.519,19.094,18.4,19.035,481826,0
2015-02-04,19.015,19.114,18.698,18.767,234724,0
2015-02-05,18.767,19.075,18.767,18.935,175644,0
2015-02-06,19.005,19.441,18.975,19.263,305487,0
2015-02-09,19.193,19.312,19.094,19.124,274571,0
2015-02-10,19.203,19.203,18.886,19.005,183109,0
2015-02-11,18.965,19.114,18.826,19.005,242771,0
2015-02-12,19.085,19.153,18.995,19.114,242672,0
2015-02-13,19.153,19.302,19.144,19.243,284688,0
2015-02-17,19.233,19.331,19.134,19.282,202894,0
2015-02-18,19.273,19.431,19.144,19.341,133983,0
2015-02-19,19.273,19.312,19.114,19.263,90385,0
2015-02-20,19.223,19.331,19.203,19.263,398029,0
2015-02-23,19.243,19.253,18.905,19.163,303444,0
2015-02-24,19.163,19.223,19.055,19.104,210010,0
2015-02-25,19.104,19.193,18.975,19.153,119894,0
2015-02-26,19.114,19.361,18.975,19.351,228531,0
2015-02-27,19.263,19.361,18.43,18.43,772115,0
2015-03-02,18.43,18.866,18.4,18.846,383702,0
2015-03-03,18.886,19.153,18.639,19.124,308011,0
2015-03-04,19.015,19.065,18.658,18.826,411255,0
2015-03-05,18.826,18.826,18.509,18.807,252000,0
2015-03-06,18.787,18.826,18.569,18.609,445567,0
2015-03-09,18.629,19.203,18.629,19.015,680312,0
2015-03-10,18.826,19.114,18.718,19.035,267745,0
2015-03-11,19.025,19.491,18.995,19.471,487551,0
2015-03-12,19.471,19.897,19.381,19.867,372804,0
2015-03-13,19.877,19.877,19.709,19.807,415795,0
2015-03-16,19.817,19.857,19.709,19.817,412768,0
2015-03-17,19.837,19.857,19.738,19.797,271580,0
2015-03-18,19.748,19.827,19.729,19.787,330719,0
2015-03-19,19.748,19.797,19.371,19.511,287727,0
2015-03-20,19.599,19.907,19.471,19.729,1891369,0
2015-03-23,19.729,19.817,19.461,19.471,281671,0
2015-03-24,19.579,19.719,19.361,19.659,275617,0
2015-03-25,19.579,19.579,19.134,19.153,287929,0
2015-03-26,19.144,19.341,18.985,19.273,280057,0
2015-03-27,19.223,19.223,18.995,19.085,245340,0
2015-03-30,19.223,19.351,19.094,19.213,246046,0
2015-03-31,18.945,19.282,18.886,19.263,192441,0
2015-04-01,19.193,19.243,18.925,19.213,204163,0
2015-04-02,19.223,19.312,19.104,19.292,166722,0
2015-04-06,19.144,19.312,18.915,19.292,310233,0
2015-04-07,19.273,19.699,19.253,19.53,313712,0
2015-04-08,19.521,19.609,19.461,19.579,231514,0
2015-04-09,19.56,19.659,19.371,19.629,147419,0
2015-04-10,19.757,19.807,19.659,19.748,200531,0
2015-04-13,19.857,19.857,19.767,19.797,389355,0
2015-04-14,19.767,19.797,19.391,19.757,221522,0
2015-04-15,19.817,19.827,19.589,19.767,375060,0
2015-04-16,19.719,19.777,19.599,19.748,120272,0
2015-04-17,19.599,19.629,19.134,19.233,221826,0
2015-04-20,19.361,19.609,19.223,19.411,127638,0
2015-04-21,19.461,19.461,19.144,19.263,148459,0
2015-04-22,19.292,19.54,19.075,19.53,149103,0
2015-04-23,19.441,19.56,19.371,19.471,124536,0
2015-04-24,19.451,19.491,19.253,19.391,182110,0
2015-04-27,19.53,19.757,19.213,19.441,208504,0
2015-04-28,19.431,19.817,19.411,19.797,470496,0
2015-04-29,19.787,19.857,19.589,19.609,213248,0
2015-04-30,19.817,20.115,19.797,19.927,673752,0
2015-05-01,19.817,20.035,19.649,19.966,544673,0
2015-05-04,19.966,20.095,19.927,19.957,238074,0
2015-05-05,19.907,20.135,19.748,19.927,283387,0
2015-05-06,19.976,20.085,19.837,20.025,243534,0
2015-05-07,20.075,20.61,19.986,20.601,484953,0
2015-05-08,20.659,20.847,20.591,20.809,318104,0
2015-05-11,20.829,21.343,20.809,21.293,436788,0
2015-05-12,21.264,21.323,20.927,21.235,225284,0
2015-05-13,21.235,21.254,21.017,21.145,158951,0
2015-05-14,21.254,21.303,21.086,21.283,237670,0
2015-05-15,21.303,21.303,20.809,20.977,178478,0
2015-05-18,21.135,21.522,20.967,21.403,349263,0
2015-05-19,21.472,21.729,21.472,21.7,333545,0
2015-05-20,21.7,21.72,21.443,21.581,197200,0
2015-05-21,21.601,21.661,21.433,21.542,285506,0
2015-05-22,21.462,21.651,21.423,21.423,226366,0
2015-05-26,21.403,21.403,21.027,21.333,372919,0
2015-05-27,21.393,21.671,21.175,21.671,370482,0
2015-05-28,21.641,21.789,21.621,21.779,318659,0
2015-05-29,21.72,21.779,21.601,21.631,380272,0
2015-06-01,21.739,21.908,21.581,21.888,395568,0
2015-06-02,21.789,21.978,21.621,21.621,374887,0
2015-06-03,21.661,22.087,21.631,22.077,374014,0
2015-06-04,21.968,22.165,21.849,22.136,281671,0
2015-06-05,22.165,22.79,22.047,22.79,323252,0
2015-06-08,22.78,22.909,22.582,22.651,378253,0
2015-06-09,22.711,23.018,22.483,22.9,348582,0
2015-06-10,23.276,23.88,23.127,23.781,563505,0
2015-06-11,23.752,23.91,23.642,23.91,375273,0
2015-06-12,23.88,23.939,23.563,23.772,442238,0
2015-06-15,23.692,23.692,23.316,23.424,211228,0
2015-06-16,23.355,23.602,23.077,23.573,203055,0
2015-06-17,23.652,23.781,23.256,23.306,175705,0
2015-06-18,23.414,23.582,23.266,23.444,250083,0
2015-06-19,23.493,23.493,23.296,23.454,643071,0
2015-06-22,23.732,23.84,23.543,23.772,238377,0
2015-06-23,23.772,24.375,23.742,24.276,774942,0
2015-06-24,24.276,24.474,24.138,24.168,296002,0
2015-06-25,24.276,24.474,24.068,24.128,370785,0
2015-06-26,24.197,24.365,24.078,24.188,978131,0
2015-06-29,24.068,24.276,23.652,23.692,370180,0
2015-06-30,23.781,23.989,23.632,23.87,305311,0
2015-07-01,24.008,24.276,23.742,23.84,301756,0
2015-07-02,23.979,23.979,23.394,23.454,237266,0
2015-07-06,23.384,23.563,23.216,23.493,293176,0
2015-07-07,23.444,23.464,22.641,22.85,465248,0
2015-07-08,22.77,22.89,22.532,22.75,287122,0
2015-07-09,22.958,23.226,22.78,23.047,380473,0
2015-07-10,23.394,23.592,23.256,23.434,374317,0
2015-07-13,23.632,23.91,23.543,23.86,332737,0
2015-07-14,23.801,23.939,23.602,23.86,240688,0
2015-07-15,23.939,23.959,23.612,23.762,242656,0
2015-07-16,23.84,24.128,23.781,23.959,455358,0
2015-07-17,23.989,24.018,23.513,23.712,972883,0
2015-07-20,23.732,23.919,23.553,23.612,381584,0
2015-07-21,23.612,23.929,23.404,23.444,163594,0
2015-07-22,23.434,23.533,23.316,23.503,269561,0
2015-07-23,23.454,23.563,23.097,23.166,393190,0
2015-07-24,23.067,23.206,22.76,22.8,277837,0
2015-07-27,22.661,22.721,22.414,22.434,257753,0
2015-07-28,22.572,22.621,22.087,22.295,478873,0
2015-07-29,22.295,22.483,22.126,22.354,582014,0
2015-07-30,22.453,22.453,20.393,20.887,1640074,0
2015-07-31,20.907,21.135,20.343,20.857,733799,0
2015-08-03,20.847,20.897,20.511,20.847,429762,0
2015-08-04,20.838,21.095,20.809,20.887,330821,0
2015-08-05,21.036,21.313,20.947,20.977,439412,0
2015-08-06,21.046,21.235,20.809,20.987,363264,0
2015-08-07,20.857,20.967,20.759,20.838,317700,0
2015-08-10,20.897,21.313,20.729,21.293,315278,0
2015-08-11,21.086,21.403,21.036,21.225,332622,0
2015-08-12,21.086,21.254,20.63,20.917,396923,0
2015-08-13,20.927,21.175,20.759,20.967,264009,0
2015-08-14,20.947,21.125,20.809,21.095,279654,0
2015-08-17,20.977,21.046,20.719,20.799,456568,0
2015-08-18,20.809,20.877,20.521,20.809,329004,0
2015-08-19,20.729,20.729,20.243,20.601,359280,0
2015-08-20,20.393,20.393,19.937,19.937,311343,0
2015-08-21,19.609,19.976,19.322,19.679,555674,0
2015-08-24,17.944,19.471,17.944,18.698,542688,0
2015-08-25,19.521,19.521,18.589,18.619,618952,0
2015-08-26,18.935,19.471,18.846,19.431,323958,0
2015-08-27,19.569,20.333,19.491,20.233,1091768,0
2015-08-28,20.175,20.421,20.135,20.393,413274,0
2015-08-31,20.313,20.511,20.095,20.461,677183,0
2015-09-01,20.155,20.313,19.807,19.837,523883,0
2015-09-02,20.015,20.135,19.777,20.015,479174,0
2015-09-03,19.966,20.193,19.887,19.907,434062,0
2015-09-04,19.619,19.757,19.361,19.629,350702,0
2015-09-08,19.877,20.253,19.787,20.045,229091,0
2015-09-09,20.263,20.293,19.957,19.976,605932,0
2015-09-10,19.897,20.313,19.897,20.293,228072,0
2015-09-11,20.155,20.393,20.035,20.383,281269,0
2015-09-14,20.393,20.393,19.995,20.223,625108,0
2015-09-15,20.243,20.551,20.193,20.451,259368,0
2015-09-16,20.501,20.769,20.441,20.699,201743,0
2015-09-17,20.659,20.977,20.263,20.323,329699,0
2015-09-18,20.105,20.105,19.729,19.867,665981,0
2015-09-21,20.055,20.193,19.877,19.995,222834,0
2015-09-22,19.748,20.005,19.579,19.757,230101,0
2015-09-23,19.777,20.105,19.679,19.837,505515,0
2015-09-24,19.629,20.175,19.569,20.145,348293,0
2015-09-25,20.313,20.353,19.797,19.887,313765,0
2015-09-28,19.827,19.917,19.471,19.55,294893,0
2015-09-29,19.521,19.609,19.273,19.55,338087,0
2015-09-30,19.719,19.729,19.371,19.629,535792,0
2015-10-01,19.579,19.957,19.361,19.877,435374,0
2015-10-02,19.589,19.589,18.866,19.371,493910,0
2015-10-05,19.461,20.233,19.421,20.203,281323,0
2015-10-06,20.125,20.343,19.957,20.223,271276,0
2015-10-07,20.383,20.679,20.283,20.669,212640,0
2015-10-08,20.659,20.997,20.471,20.957,192356,0
2015-10-09,20.957,21.135,20.649,20.659,201339,0
2015-10-12,20.679,20.857,20.511,20.649,197385,0
2015-10-13,20.561,20.907,20.125,20.203,396419,0
2015-10-14,20.253,20.293,19.371,19.451,347775,0
2015-10-15,19.53,19.629,19.273,19.56,394703,0
2015-10-16,19.659,19.917,19.501,19.837,379767,0
2015-10-19,19.807,19.957,19.679,19.777,318136,0
2015-10-20,19.827,19.907,19.558,19.847,139226,0
2015-10-21,19.957,20.015,19.619,19.619,314269,0
2015-10-22,19.729,20.165,19.619,19.887,290251,0
2015-10-23,20.055,20.451,19.767,20.431,227881,0
2015-10-26,20.421,20.541,20.333,20.441,188522,0
2015-10-27,20.313,20.323,19.917,19.986,192356,0
2015-10-28,20.045,20.997,19.966,20.887,615621,0
2015-10-29,20.838,21.155,20.63,20.829,303068,0
2015-10-30,20.789,20.819,20.451,20.779,382089,0
2015-11-02,20.759,21.631,20.719,21.561,465365,0
2015-11-03,21.443,21.789,20.937,21.393,347472,0
2015-11-04,21.413,21.443,21.105,21.205,241408,0
2015-11-05,21.205,21.839,21.205,21.809,260579,0
2015-11-06,21.948,22.681,21.948,22.582,304076,0
2015-11-09,22.711,22.909,22.434,22.463,397811,0
2015-11-10,22.444,22.542,22.057,22.126,311645,0
2015-11-11,22.146,22.314,21.621,21.661,203559,0
2015-11-12,21.512,21.621,21.245,21.353,240395,0
2015-11-13,21.215,21.393,20.917,20.957,176309,0
2015-11-16,20.897,21.105,20.729,21.086,265424,0
2015-11-17,21.095,21.283,20.838,20.887,243120,0
2015-11-18,21.036,21.423,20.799,21.393,301655,0
2015-11-19,21.363,21.462,21.056,21.215,194476,0
2015-11-20,21.293,21.72,21.254,21.601,331022,0
2015-11-23,21.581,21.928,21.561,21.908,218999,0
2015-11-24,21.799,22.106,21.749,22.087,191549,0
2015-11-25,22.057,22.175,22.007,22.146,104857,0
2015-11-27,22.136,22.175,21.898,22.126,92040,0
2015-11-30,22.195,22.285,21.978,22.106,190438,0
2015-12-01,22.235,22.404,21.918,22.324,189690,0
2015-12-02,22.364,22.512,21.729,21.829,338199,0
2015-12-03,21.938,22.067,21.293,21.313,334960,0
2015-12-04,21.383,21.948,21.343,21.799,380070,0
2015-12-07,21.799,21.918,21.046,21.283,432750,0
2015-12-08,21.115,21.293,21.056,21.135,381658,0
2015-12-09,21.115,21.353,20.759,20.977,403382,0
2015-12-10,20.957,21.095,20.461,20.491,586858,0
2015-12-11,19.827,20.203,19.282,19.421,606840,0
2015-12-14,19.411,19.649,19.025,19.55,625748,0
2015-12-15,19.777,19.897,19.619,19.787,427100,0
2015-12-16,19.947,19.947,19.361,19.797,393695,0
2015-12-17,19.629,19.867,19.54,19.669,544169,0
2015-12-18,19.639,19.679,18.797,19.282,3503688,0
2015-12-21,19.371,19.579,19.163,19.223,469789,0
2015-12-22,19.312,19.521,19.065,19.501,295055,0
2015-12-23,19.669,19.679,19.421,19.649,197301,0
2015-12-24,19.629,19.837,19.579,19.748,82806,0
2015-12-28,19.719,19.738,19.263,19.451,149165,0
2015-12-29,19.629,19.857,19.481,19.827,270385,0
2015-12-30,19.827,19.827,19.371,19.391,237729,0
2015-12-31,19.341,19.341,19.025,19.045,238469,0
2016-01-04,18.649,18.826,18.242,18.619,629521,0
2016-01-05,18.43,18.629,18.123,18.193,320789,0
2016-01-06,17.866,18.222,17.856,17.954,263398,0
2016-01-07,17.528,17.717,17.331,17.35,343615,0
2016-01-08,17.44,17.767,17.052,17.102,567322,0
2016-01-11,17.142,17.43,17.072,17.35,358800,0
2016-01-12,17.548,17.608,17.102,17.528,557205,0
2016-01-13,17.608,17.608,16.33,16.369,294981,0
2016-01-14,16.429,16.533,16.003,16.052,598951,0
2016-01-15,15.626,15.626,14.793,15.249,948682,0
2016-01-19,15.478,15.498,15.082,15.18,391172,0
2016-01-20,14.883,15.19,14.249,14.972,546085,0
2016-01-21,14.952,15.062,14.447,14.477,560820,0
2016-01-22,14.704,15.062,14.586,14.903,414037,0
2016-01-25,14.813,14.823,14.15,14.18,338631,0
2016-01-26,14.19,14.743,14.15,14.695,414420,0
2016-01-27,14.863,15.249,14.536,14.793,645251,0
2016-01-28,15.002,15.309,14.942,15.199,393062,0
2016-01-29,15.279,15.834,15.239,15.824,518662,0
2016-02-01,15.755,15.784,15.359,15.655,305217,0
2016-02-02,15.448,15.517,15.071,15.269,353590,0
2016-02-03,15.368,15.408,14.695,15.388,474947,0
2016-02-04,15.398,15.864,15.349,15.567,239557,0
2016-02-05,15.567,15.715,15.269,15.279,469090,0
2016-02-08,15.012,15.121,14.21,14.477,806523,0
2016-02-09,14.15,15.219,14.15,15.062,523452,0
2016-02-10,15.209,15.636,14.933,14.952,464939,0
2016-02-11,14.546,14.913,14.249,14.813,315652,0
2016-02-12,14.913,15.408,14.863,15.249,399518,0
2016-02-16,15.507,15.933,15.314,15.834,378627,0
2016-02-17,15.953,16.171,15.745,15.924,399073,0
2016-02-18,15.953,15.953,15.562,15.606,232361,0
2016-02-19,15.547,15.755,15.368,15.606,355795,0
2016-02-22,15.814,16.181,15.675,16.171,328614,0
2016-02-23,16.092,16.121,15.428,15.784,403514,0
2016-02-24,15.577,15.577,14.853,15.388,518439,0
2016-02-25,14.942,16.191,14.863,16.111,942488,0
2016-02-26,16.22,16.914,16.121,16.617,344428,0
2016-02-29,16.419,16.944,16.419,16.528,491509,0
2016-03-01,16.696,18.113,16.696,17.964,506191,0
2016-03-02,17.866,18.004,17.677,17.895,361389,0
2016-03-03,17.905,18.37,17.816,18.351,467435,0
2016-03-04,18.45,18.826,18.341,18.668,345364,0
2016-03-07,18.519,18.658,18.37,18.549,336271,0
2016-03-08,18.272,18.351,17.856,17.876,299736,0
2016-03-09,18.034,18.083,17.796,17.905,235238,0
2016-03-10,17.984,18.103,17.528,17.964,341639,0
2016-03-11,18.153,18.489,18.083,18.47,228404,0
2016-03-14,18.46,18.46,18.014,18.212,193218,0
2016-03-15,18.024,18.212,17.757,17.895,183141,0
2016-03-16,17.826,18.42,17.767,17.984,209874,0
2016-03-17,17.934,18.599,17.866,18.509,149902,0
2016-03-18,18.718,18.896,18.569,18.787,570227,0
2016-03-21,18.797,19.035,18.46,18.639,217777,0
2016-03-22,18.519,18.629,18.212,18.519,242270,0
2016-03-23,18.44,18.559,18.183,18.272,203903,0
2016-03-24,18.073,18.38,17.856,18.37,166184,0
2016-03-28,18.37,18.37,17.925,18.203,286967,0
2016-03-29,18.113,18.599,17.747,18.589,236655,0
2016-03-30,18.718,18.836,18.489,18.668,156866,0
2016-03-31,18.559,18.817,18.48,18.708,364827,0
2016-04-01,18.539,18.787,18.302,18.509,259784,0
2016-04-04,18.529,18.589,18.292,18.41,211135,0
2016-04-05,18.212,18.489,18.113,18.311,198716,0
2016-04-06,18.282,18.331,18.093,18.252,270913,0
2016-04-07,18.093,18.232,17.747,17.984,1302637,0
2016-04-08,18.163,18.609,18.093,18.232,240979,0
2016-04-11,18.351,18.767,18.311,18.46,327794,0
2016-04-12,18.539,18.955,18.44,18.925,173333,0
2016-04-13,19.163,19.748,19.163,19.599,381202,0
2016-04-14,19.312,19.867,19.213,19.639,448260,0
2016-04-15,19.639,19.817,19.476,19.679,335458,0
2016-04-18,19.589,19.782,19.481,19.719,417286,0
2016-04-19,19.807,19.867,19.679,19.817,312165,0
2016-04-20,19.837,19.937,19.753,19.907,453859,0
2016-04-21,19.877,20.135,19.807,19.857,271922,0
2016-04-22,19.817,19.966,19.65,19.767,635075,0
2016-04-25,19.699,19.847,19.56,19.847,294399,0
2016-04-26,19.947,20.303,19.852,20.145,315579,0
2016-04-27,20.115,20.283,19.797,20.025,240693,0
2016-04-28,19.857,20.135,19.743,20.065,514907,0
2016-04-29,19.253,20.223,18.856,19.679,804787,0
2016-05-02,19.729,19.754,19.094,19.639,367019,0
2016-05-03,19.361,19.451,19.163,19.361,288065,0
2016-05-04,19.114,19.431,18.861,19.035,247150,0
2016-05-05,19.075,19.193,18.836,18.945,256006,0
2016-05-06,18.826,19.045,18.797,19.035,180038,0
2016-05-09,18.955,19.243,18.797,18.985,169998,0
2016-05-10,19.144,19.481,19.025,19.243,238034,0
2016-05-11,19.213,19.461,19.144,19.173,132795,0
2016-05-12,19.322,19.421,18.817,18.995,134072,0
2016-05-13,18.905,19.163,18.619,18.708,173618,0
2016-05-16,18.797,19.075,18.708,18.925,273678,0
2016-05-17,18.915,19.183,18.499,18.639,274882,0
2016-05-18,18.599,19.441,18.599,19.421,255501,0
2016-05-19,19.292,19.569,18.836,19.075,178484,0
2016-05-20,19.173,19.501,19.173,19.322,290838,0
2016-05-23,19.322,19.521,19.183,19.263,330804,0
2016-05-24,19.431,19.897,19.431,19.719,423701,0
2016-05-25,19.817,20.065,19.748,19.917,267166,0
2016-05-26,19.986,20.085,19.867,19.976,187436,0
2016-05-27,19.937,20.263,19.887,20.193,257194,0
2016-05-31,20.283,20.411,20.155,20.253,217763,0
2016-06-01,20.055,20.293,19.827,20.175,226267,0
2016-06-02,20.135,20.343,19.912,20.333,217614,0
2016-06-03,20.183,20.273,19.669,20.233,439037,0
2016-06-06,20.243,20.809,20.233,20.789,421142,0
2016-06-07,20.799,20.907,20.639,20.829,461415,0
2016-06-08,20.789,21.007,20.749,20.967,336390,0
2016-06-09,20.809,21.056,20.393,21.036,583704,0
2016-06-10,20.759,20.967,20.719,20.867,449321,0
2016-06-13,21.056,21.056,20.709,20.829,482101,0
2016-06-14,20.759,20.937,20.699,20.809,1252310,0
2016-06-15,20.887,21.105,20.699,20.887,952929,0
2016-06-16,20.649,20.887,20.421,20.699,587452,0
2016-06-17,20.759,21.125,20.639,20.937,948372,0
2016-06-20,21.303,21.482,21.027,21.195,461932,0
2016-06-21,21.264,21.293,20.917,21.125,304548,0
2016-06-22,21.105,21.443,21.027,21.027,279369,0
2016-06-23,21.323,21.849,21.296,21.849,448889,0
2016-06-24,20.679,20.809,19.748,20.193,1288365,0
2016-06-27,19.797,19.887,18.995,19.124,563912,0
2016-06-28,19.461,19.619,19.273,19.521,359837,0
2016-06-29,20.095,20.421,19.822,20.403,347911,0
2016-06-30,20.61,20.809,20.313,20.799,327822,0
2016-07-01,20.669,20.907,20.521,20.63,228656,0
2016-07-05,20.451,20.461,20.015,20.223,176369,0
2016-07-06,19.986,20.511,19.787,20.491,212874,0
2016-07-07,20.581,20.957,20.581,20.759,227639,0
2016-07-08,21.076,21.433,21.027,21.165,309878,0
2016-07-11,21.293,21.631,21.293,21.532,293976,0
2016-07-12,21.72,21.998,21.641,21.869,403670,0
2016-07-13,21.671,21.976,21.621,21.72,258956,0
2016-07-14,22.047,22.314,21.759,21.759,331280,0
2016-07-15,21.978,22.096,21.739,21.898,275594,0
2016-07-18,21.879,22.087,21.749,21.829,131507,0
2016-07-19,21.789,22.037,21.601,21.739,228495,0
2016-07-20,21.739,21.879,21.571,21.799,123381,0
2016-07-21,21.789,21.819,21.492,21.661,178027,0
2016-07-22,21.729,22.077,21.671,21.968,93888,0
2016-07-25,21.958,22.165,21.739,21.789,154831,0
2016-07-26,21.809,22.002,21.671,21.988,122033,0
2016-07-27,22.087,22.285,21.978,22.185,147468,0
2016-07-28,21.779,22.077,21.502,21.759,241955,0
2016-07-29,21.799,21.888,21.393,21.581,349554,0
2016-08-01,21.601,21.859,21.532,21.611,233746,0
2016-08-02,21.601,21.739,21.353,21.512,156438,0
2016-08-03,21.591,21.799,21.551,21.729,159908,0
2016-08-04,21.759,21.948,21.69,21.7,146098,0
2016-08-05,21.869,22.344,21.769,22.295,471081,0
2016-08-08,22.275,22.444,22.156,22.295,236866,0
2016-08-09,22.314,22.463,22.314,22.444,224589,0
2016-08-10,22.404,22.434,22.057,22.225,234396,0
2016-08-11,22.364,22.384,22.146,22.175,209853,0
2016-08-12,22.067,22.067,21.834,21.948,166920,0
2016-08-15,22.057,22.265,22.012,22.205,150649,0
2016-08-16,22.106,22.106,21.928,21.938,145644,0
2016-08-17,21.869,22.185,21.859,21.988,141557,0
2016-08-18,22.057,22.141,21.958,22.116,135549,0
2016-08-19,21.978,22.067,21.809,21.978,251406,0
2016-08-22,21.938,21.988,21.749,21.978,318198,0
2016-08-23,22.156,22.245,22.027,22.087,428596,0
2016-08-24,22.067,22.225,21.908,21.958,237152,0
2016-08-25,21.898,22.106,21.834,22.017,301764,0
2016-08-26,22.077,22.255,22.007,22.185,287249,0
2016-08-29,22.225,22.463,22.225,22.354,290537,0
2016-08-30,22.414,22.503,22.304,22.493,327712,0
2016-08-31,22.453,22.562,22.116,22.434,362636,0
2016-09-01,22.483,22.592,22.027,22.344,189895,0
2016-09-02,22.404,22.542,22.267,22.444,355837,0
2016-09-06,22.483,22.512,21.988,22.106,190012,0
2016-09-07,22.087,22.552,22.087,22.394,323436,0
2016-09-08,22.394,22.572,22.394,22.542,186087,0
2016-09-09,22.444,22.73,22.304,22.314,245375,0
2016-09-12,22.215,22.582,22.067,22.572,252260,0
2016-09-13,22.344,22.374,21.685,21.869,202930,0
2016-09-14,21.898,22.175,21.789,21.789,192717,0
2016-09-15,21.789,22.037,21.749,22.017,139795,0
2016-09-16,21.948,21.948,21.671,21.799,375530,0
2016-09-19,21.968,22.062,20.847,21.571,308541,0
2016-09-20,21.779,21.809,21.591,21.641,290051,0
2016-09-21,21.789,21.968,21.611,21.908,274415,0
2016-09-22,22.077,22.354,22.032,22.344,202539,0
2016-09-23,22.136,22.374,22.136,22.205,242080,0
2016-09-26,22.037,22.037,21.671,21.68,204583,0
2016-09-27,21.601,21.908,21.502,21.898,150712,0
2016-09-28,21.998,22.175,21.888,22.146,161139,0
2016-09-29,22.077,22.225,21.661,21.988,254908,0
2016-09-30,22.146,22.394,21.928,22.255,228159,0
2016-10-03,22.205,22.275,22.007,22.047,117693,0
2016-10-04,22.037,22.552,22.037,22.542,290850,0
2016-10-05,22.641,23.176,22.582,22.988,228190,0
2016-10-06,22.958,23.008,22.79,22.988,139876,0
2016-10-07,22.988,22.988,22.641,22.87,159993,0
2016-10-10,22.938,23.414,22.909,23.404,327878,0
2016-10-11,23.394,23.464,23.018,23.166,274431,0
2016-10-12,23.156,23.364,23.087,23.097,234958,0
2016-10-13,22.88,22.88,22.384,22.78,291017,0
2016-10-14,22.988,23.196,22.79,22.938,171482,0
2016-10-17,22.919,23.087,22.78,22.86,174807,0
2016-10-18,23.206,23.513,22.9,23.374,285882,0
2016-10-19,23.474,23.949,23.364,23.84,302617,0
2016-10-20,23.256,23.994,23.087,23.83,242412,0
2016-10-21,23.573,23.969,23.474,23.91,154637,0
2016-10-24,24.098,24.434,24.098,24.286,219508,0
2016-10-25,24.188,24.569,24.048,24.385,356046,0
2016-10-26,24.257,24.375,24.118,24.247,239710,0
2016-10-27,24.425,24.524,24.128,24.227,618714,0
2016-10-28,24.276,24.89,23.87,24.178,434666,0
2016-10-31,23.929,24.564,23.692,24.474,455121,0
2016-11-01,24.584,24.633,24.138,24.227,320557,0
2016-11-02,24.237,24.247,23.642,23.86,464933,0
2016-11-03,23.89,24.296,23.83,24.217,233487,0
2016-11-04,24.276,24.326,23.969,24.078,245136,0
2016-11-07,24.524,24.841,24.128,24.713,305624,0
2016-11-08,24.623,24.95,24.524,24.623,239369,0
2016-11-09,24.693,25.565,24.504,25.247,625796,0
2016-11-10,25.883,26.47,25.436,26.19,563958,0
2016-11-11,26.121,26.717,26.111,26.627,658853,0
2016-11-14,26.977,27.571,26.807,27.154,663843,0
2016-11-15,26.957,27.423,26.737,27.314,995611,0
2016-11-16,27.314,27.561,26.967,27.194,386169,0
2016-11-17,27.204,27.481,26.957,27.024,548076,0
2016-11-18,27.164,27.948,26.994,27.711,776717,0
2016-11-21,27.869,28.008,27.571,27.691,375931,0
2016-11-22,27.711,28.178,27.691,28.028,531086,0
2016-11-23,27.581,28.068,27.531,28.058,462666,0
2016-11-25,28.028,28.088,27.816,28.038,162099,0
2016-11-28,27.86,28.138,27.651,27.701,548281,0
2016-11-29,27.821,27.918,27.551,27.611,235115,0
2016-11-30,27.988,28.228,27.711,27.898,378867,0
2016-12-01,28.108,28.445,27.908,28.445,517277,0
2016-12-02,28.515,28.518,27.821,27.948,367909,0
2016-12-05,28.058,28.495,28.048,28.475,276459,0
2016-12-06,28.555,28.902,28.435,28.783,229135,0
2016-12-07,28.882,29.032,28.694,28.982,205270,0
2016-12-08,29.151,29.786,29.012,29.598,431881,0
2016-12-09,29.578,29.786,29.289,29.618,415263,0
2016-12-12,29.489,29.598,28.922,29.072,340559,0
2016-12-13,29.259,29.339,29.022,29.259,312666,0
2016-12-14,29.012,29.121,27.711,28.872,351387,0
2016-12-15,28.992,29.299,28.912,29.161,562243,0
2016-12-16,29.309,29.647,28.932,28.992,983123,0
2016-12-19,29.082,29.259,28.763,29.24,250561,0
2016-12-20,29.369,29.736,29.23,29.716,293746,0
2016-12-21,29.598,29.831,29.479,29.766,247126,0
2016-12-22,29.856,29.856,29.389,29.499,531449,0
2016-12-23,29.499,29.647,29.319,29.618,125014,0
2016-12-27,29.618,29.946,29.509,29.936,165327,0
2016-12-28,29.946,30.035,29.568,29.647,315749,0
2016-12-29,29.746,29.995,29.379,29.538,261280,0
2016-12-30,29.548,29.726,29.2,29.598,335421,0
2017-01-03,30.134,30.353,29.677,29.866,316775,0
2017-01-04,30.045,30.392,29.911,30.104,876867,0
2017-01-05,30.134,30.149,29.379,29.548,487750,0
2017-01-06,29.677,29.756,29.259,29.269,535886,0
2017-01-09,28.992,29.141,28.595,28.645,751596,0
2017-01-10,28.763,29.697,28.505,29.419,1251988,0
2017-01-11,29.299,29.657,29.121,29.657,770236,0
2017-01-12,29.499,29.548,28.455,28.852,532049,0
2017-01-13,28.852,28.852,28.013,28.028,1437812,0
2017-01-17,27.86,27.86,27.194,27.234,636880,0
2017-01-18,27.413,27.413,27.064,27.284,478813,0
2017-01-19,27.413,27.531,27.261,27.413,525657,0
2017-01-20,27.441,27.741,27.441,27.581,332164,0
2017-01-23,27.511,27.612,26.947,27.304,272525,0
2017-01-24,27.294,27.968,27.294,27.84,435057,0
2017-01-25,28.008,28.425,27.988,28.168,281555,0
2017-01-26,28.306,28.525,28.098,28.475,305363,0
2017-01-27,28.038,28.56,27.413,28.048,768351,0
2017-01-30,27.711,27.84,26.657,26.927,422300,0
2017-01-31,26.887,27.299,26.667,27.194,339006,0
2017-02-01,27.461,27.85,27.034,27.134,317767,0
2017-02-02,26.727,26.947,26.37,26.5,307019,0
2017-02-03,26.877,27.384,26.817,27.274,417895,0
2017-02-06,27.084,27.441,26.947,27.014,211282,0
2017-02-07,27.154,27.394,26.897,27.264,471483,0
2017-02-08,27.094,27.094,26.46,26.567,265149,0
2017-02-09,26.617,27.134,26.567,27.004,163913,0
2017-02-10,27.204,27.324,26.967,27.214,237819,0
2017-02-13,27.344,27.642,27.344,27.562,215424,0
2017-02-14,27.512,27.94,27.384,27.831,362384,0
2017-02-15,27.861,27.98,27.682,27.851,275070,0
2017-02-16,27.841,28.19,27.632,28.19,332955,0
2017-02-17,28.16,28.16,27.712,28.04,369099,0
2017-02-21,28.289,28.478,28.1,28.368,268724,0
2017-02-22,28.16,28.488,28.056,28.468,169524,0
2017-02-23,28.588,28.588,27.831,28.308,260341,0
2017-02-24,27.841,28.17,27.612,27.93,183612,0
2017-02-27,27.822,28.388,27.762,28.269,388258,0
2017-02-28,28.05,28.398,28.015,28.25,350701,0
2017-03-01,28.976,29.404,28.936,29.155,392693,0
2017-03-02,29.155,29.155,28.21,28.259,190915,0
2017-03-03,28.318,28.498,28.08,28.358,205429,0
2017-03-06,28.07,28.23,27.93,28.12,140806,0
2017-03-07,28.13,28.318,27.89,28.19,164373,0
2017-03-08,28.488,28.488,28.02,28.05,225756,0
2017-03-09,28.17,28.289,27.762,27.831,211280,0
2017-03-10,27.99,27.99,27.254,27.532,256898,0
2017-03-13,27.452,27.9,27.334,27.732,144467,0
2017-03-14,27.472,27.692,27.254,27.632,179340,0
2017-03-15,27.752,28.04,27.662,27.712,238835,0
2017-03-16,27.88,27.98,27.662,27.851,189104,0
2017-03-17,27.98,28.04,27.692,27.841,1077025,0
2017-03-20,27.732,27.752,27.334,27.612,179725,0
2017-03-21,27.841,27.841,26.178,26.288,438493,0
2017-03-22,26.07,26.263,25.81,26.128,372830,0
2017-03-23,26.09,26.676,25.89,26.338,202398,0
2017-03-24,26.408,26.473,26.128,26.298,220687,0
2017-03-27,25.78,26.258,25.74,26.178,228446,0
2017-03-28,26,26.696,25.85,26.478,289437,0
2017-03-29,26.368,26.458,25.99,26.368,207871,0
2017-03-30,26.428,27.452,26.428,27.284,399835,0
2017-03-31,27.234,27.532,27.064,27.344,274562,0
2017-04-03,27.374,27.582,27.254,27.364,413010,0
2017-04-04,27.324,27.522,26.985,27.144,250459,0
2017-04-05,27.394,27.662,26.826,26.846,274381,0
2017-04-06,26.826,27.164,26.586,27.054,173233,0
2017-04-07,26.716,27.204,26.686,27.124,345485,0
2017-04-10,27.114,27.432,26.836,26.936,179566,0
2017-04-11,26.766,27.029,26.576,26.976,360727,0
2017-04-12,26.936,26.976,26.408,26.498,186591,0
2017-04-13,26.378,26.478,25.78,25.81,209935,0
2017-04-17,25.87,26.308,25.582,26.298,646909,0
2017-04-18,26.119,26.468,25.84,26.428,295837,0
2017-04-19,26.646,27.034,26.561,26.586,229870,0
2017-04-20,26.766,27.144,26.686,27.144,229515,0
2017-04-21,26.994,27.399,26.886,27.284,355287,0
2017-04-24,27.95,28.418,27.364,28.01,316361,0
2017-04-25,28.23,28.388,28.07,28.21,240192,0
2017-04-26,26.03,28.723,25.88,28.588,584818,0
2017-04-27,28.558,28.558,28.08,28.358,498307,0
2017-04-28,28.14,28.22,27.622,27.682,769053,0
2017-05-01,27.792,28.727,27.752,28.348,309630,0
2017-05-02,28.358,28.358,27.562,27.662,317549,0
2017-05-03,27.672,27.851,27.472,27.782,266081,0
2017-05-04,28.1,28.528,27.732,27.841,252151,0
2017-05-05,27.91,27.91,27.413,27.692,204331,0
2017-05-08,27.622,27.851,27.532,27.742,142932,0
2017-05-09,27.762,27.91,27.174,27.364,403490,0
2017-05-10,27.044,27.044,26.198,26.328,411941,0
2017-05-11,26.228,26.308,25.749,26.019,268753,0
2017-05-12,25.799,25.889,25.381,25.779,224296,0
2017-05-15,25.799,26.069,25.799,25.899,253051,0
2017-05-16,25.959,26.019,25.709,25.969,201500,0
2017-05-17,25.45,25.49,24.722,24.891,375885,0
2017-05-18,24.812,25.261,24.812,25.051,246324,0
2017-05-19,25.041,25.3,24.961,25.081,234798,0
2017-05-22,25.141,25.231,24.891,25.181,129972,0
2017-05-23,25.141,25.64,24.984,25.48,173711,0
2017-05-24,25.57,25.62,25.285,25.55,129369,0
2017-05-25,25.719,25.979,25.57,25.69,196832,0
2017-05-26,25.59,25.749,25.39,25.6,165589,0
2017-05-30,25.59,25.59,25.101,25.251,193741,0
2017-05-31,25.3,25.3,24.592,24.931,183139,0
2017-06-01,25.101,25.42,24.692,25.41,194251,0
2017-06-02,25.181,25.789,25.111,25.37,205114,0
2017-06-05,25.35,25.613,25.181,25.211,126296,0
2017-06-06,24.941,25.231,24.802,25.121,137455,0
2017-06-07,25.211,25.53,25.161,25.33,148704,0
2017-06-08,25.33,26.667,25.33,26.059,246500,0
2017-06-09,26.308,27.326,26.308,27.166,344374,0
2017-06-12,27.146,27.445,26.428,26.727,247939,0
2017-06-13,26.857,27.056,26.597,26.677,219873,0
2017-06-14,26.458,26.717,26.089,26.707,178343,0
2017-06-15,26.538,27.036,26.348,26.548,158653,0
2017-06-16,26.318,26.448,26.188,26.358,964952,0
2017-06-19,26.577,27.006,26.368,26.627,198813,0
2017-06-20,26.508,26.557,25.949,26.019,133597,0
2017-06-21,26.059,26.069,25.47,25.5,164757,0
2017-06-22,25.49,25.635,25.182,25.29,248885,0
2017-06-23,25.31,25.38,25.041,25.151,284795,0
2017-06-26,25.3,25.64,25.041,25.42,150182,0
2017-06-27,25.53,25.709,25.41,25.44,174948,0
2017-06-28,25.719,26.119,25.64,25.999,136812,0
2017-06-29,26.458,26.647,26.009,26.258,187283,0
2017-06-30,26.488,26.488,26.079,26.148,191143,0
2017-07-03,26.378,26.867,26.278,26.647,122317,0
2017-07-05,26.667,26.667,26.148,26.557,169397,0
2017-07-06,26.518,26.657,26.318,26.438,298767,0
2017-07-07,26.587,26.597,26.119,26.468,153637,0
2017-07-10,26.318,26.577,26.148,26.198,318884,0
2017-07-11,26.188,26.478,25.909,26.059,190613,0
2017-07-12,26.009,26.398,25.909,26.228,173444,0
2017-07-13,26.278,26.428,25.999,26.268,117057,0
2017-07-14,25.849,26.099,25.69,25.939,157876,0
2017-07-17,25.899,26.109,25.719,25.869,223876,0
2017-07-18,25.729,25.859,25.53,25.739,239833,0
2017-07-19,25.849,25.999,25.68,25.779,152324,0
2017-07-20,25.799,26.009,25.61,25.819,91605,0
2017-07-21,26.089,26.398,25.49,25.64,253727,0
2017-07-24,25.66,25.979,25.48,25.69,200265,0
2017-07-25,26.019,26.328,25.939,26.138,255726,0
2017-07-26,26.188,26.188,25.47,25.52,168536,0
2017-07-27,25.61,25.719,25.071,25.31,216437,0
2017-07-28,26.647,26.917,25.67,25.909,476180,0
2017-07-31,26.059,26.158,24.432,24.971,541675,0
2017-08-01,25.859,26.059,25.305,25.989,524760,0
2017-08-02,25.999,26.119,25.759,25.969,272702,0
2017-08-03,26.188,26.228,25.61,25.66,301856,0
2017-08-04,25.829,25.949,25.739,25.789,250340,0
2017-08-07,25.789,25.789,25.44,25.46,290105,0
2017-08-08,25.43,26.228,25.34,26.079,552534,0
2017-08-09,25.829,25.989,25.68,25.949,350491,0
2017-08-10,25.46,25.819,25.33,25.49,782396,0
2017-08-11,25.29,25.74,24.67,25.33,597120,0
2017-08-14,25.68,26.3,25.41,26.3,365199,0
2017-08-15,26.53,26.53,25.91,25.96,279402,0
2017-08-16,26.02,26.07,25.755,25.9,467979,0
2017-08-17,25.77,25.83,24.68,24.69,564799,0
2017-08-18,24.51,24.8,24.2701,24.53,502733,0
2017-08-21,24.45,24.59,24.36,24.49,212574,0
2017-08-22,24.63,24.79,24.37,24.65,334768,0
2017-08-23,24.39,24.99,24.2401,24.77,262051,0
2017-08-24,24.86,24.86,24.49,24.64,279294,0
2017-08-25,24.68,25.01,24.62,24.81,485096,0
2017-08-28,24.85,24.85,23.97,24,543831,0
2017-08-29,23.63,23.9,23.5,23.78,377096,0
2017-08-30,23.77,23.98,23.69,23.89,274927,0
2017-08-31,24.04,24.1,23.62,23.67,372635,0
2017-09-01,23.96,24.05,23.64,23.75,391148,0
2017-09-05,23.54,23.5903,22.6686,22.7,360884,0
2017-09-06,22.85,22.89,22.2,22.2,686048,0
2017-09-07,22.18,22.18,21.465,21.86,827564,0
2017-09-08,21.85,22.15,21.78,22.04,464308,0
2017-09-11,22.35,22.63,22.16,22.42,698549,0
2017-09-12,22.58,24.03,22.58,24.01,909506,0
2017-09-13,23.93,24.44,23.75,24.02,576075,0
2017-09-14,24.02,24.3,23.89,23.96,447946,0
2017-09-15,23.78,24.14,23.78,24.12,848871,0
2017-09-18,24.12,24.55,24.12,24.52,383631,0
2017-09-19,24.51,24.74,24.32,24.62,368944,0
2017-09-20,24.64,25.05,24.41,24.98,292061,0
2017-09-21,24.97,25.115,24.86,24.88,275953,0
2017-09-22,24.65,25.01,24.6,24.9,241997,0
2017-09-25,24.84,25.155,24.74,24.95,257400,0
2017-09-26,25.02,25.39,24.9101,25.3,314919,0
2017-09-27,25.72,26.44,25.37,26.06,441381,0
2017-09-28,26.14,26.25,25.84,26.19,244340,0
2017-09-29,26.23,26.26,25.97,26,290700,0
2017-10-02,26.02,26.36,25.84,26.34,366425,0
2017-10-03,26.39,26.431,25.97,26.31,446107,0
2017-10-04,26.27,26.31,26.05,26.12,224264,0
2017-10-05,26.15,26.3,26.02,26.1,286083,0
2017-10-06,26.13,26.55,26,26.08,279851,0
2017-10-09,26.08,26.23,25.92,26,355117,0
2017-10-10,26.15,26.42,26,26.29,287674,0
2017-10-11,26.28,26.4599,26.095,26.19,258370,0
2017-10-12,26.3,26.37,26.07,26.18,165382,0
2017-10-13,26.17,26.4,25.83,26.05,135674,0
2017-10-16,26,26.49,26,26.33,159651,0
2017-10-17,26.4,26.4,25.53,25.58,230299,0
2017-10-18,25.69,26.135,25.69,25.83,371103,0
2017-10-19,25.6,26.01,25.5301,25.89,181329,0
2017-10-20,26.34,26.345,25.9,26.03,278944,0
2017-10-23,26.11,26.11,25.4,25.49,269106,0
2017-10-24,25.6,25.79,25.455,25.49,385857,0
2017-10-25,25.53,25.54,24.75,25.37,585687,0
2017-10-26,25.44,25.73,25.29,25.62,276214,0
2017-10-27,24.99,25.55,24.43,25.4,534005,0
2017-10-30,25.01,25.05,23.691,23.95,610043,0
2017-10-31,23.95,23.96,23.55,23.56,420059,0
2017-11-01,23.74,23.915,23.05,23.16,288709,0
2017-11-02,23.17,23.8,23.13,23.74,360790,0
2017-11-03,23.67,23.73,23.27,23.49,357291,0
2017-11-06,23.36,23.555,23.32,23.45,379221,0
2017-11-07,23.48,23.65,22.565,22.6,433046,0
2017-11-08,22.44,22.53,22.105,22.22,313569,0
2017-11-09,22.01,22.52,21.97,22.17,349894,0
2017-11-10,22.22,22.41,22.1,22.27,345181,0
