Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.024,12.024,11.724,11.768,26523,0
2005-02-28,11.724,11.998,11.642,11.991,31750,0
2005-03-01,11.969,11.969,11.642,11.768,44914,0
2005-03-02,11.969,12.073,11.755,11.888,38803,0
2005-03-03,12.079,12.079,11.755,11.865,34504,0
2005-03-04,11.728,11.969,11.728,11.779,46088,0
2005-03-07,11.724,12.056,11.724,11.875,46715,0
2005-03-08,12.079,12.079,11.838,12.047,22719,0
2005-03-09,11.871,12.007,11.811,11.811,13081,0
2005-03-10,11.811,11.871,11.642,11.646,30992,0
2005-03-11,11.642,11.833,11.614,11.833,46267,0
2005-03-14,11.691,12.056,11.599,11.985,27069,0
2005-03-15,12.051,12.051,11.587,11.701,39526,0
2005-03-16,11.697,11.991,11.697,11.844,18078,0
2005-03-17,11.697,11.985,11.697,11.952,38410,0
2005-03-18,11.985,11.985,11.724,11.779,28451,0
2005-03-21,11.701,11.925,11.587,11.768,30593,0
2005-03-22,11.701,11.903,11.599,11.724,13920,0
2005-03-23,11.632,11.724,11.599,11.724,44153,0
2005-03-24,11.565,11.724,11.565,11.646,17094,0
2005-03-28,11.587,11.724,11.587,11.593,35491,0
2005-03-29,11.691,11.707,11.177,11.177,47545,0
2005-03-30,11.975,11.991,11.461,11.49,105866,0
2005-03-31,11.457,11.914,11.457,11.898,74626,0
2005-04-01,11.969,12.897,11.914,12.248,86053,0
2005-04-04,12.465,12.491,12.03,12.357,55830,0
2005-04-05,12.809,12.809,12.324,12.454,42180,0
2005-04-06,12.483,12.543,12.17,12.543,40397,0
2005-04-07,12.568,12.568,12.28,12.388,28421,0
2005-04-08,12.051,12.411,12.034,12.161,18068,0
2005-04-11,12.351,12.351,11.587,11.833,38555,0
2005-04-12,11.98,12.024,11.779,11.882,15827,0
2005-04-13,12.024,12.024,11.827,11.998,25435,0
2005-04-14,12.047,12.051,11.734,11.991,28673,0
2005-04-15,12.051,12.254,11.668,12.215,34657,0
2005-04-18,12.221,12.221,11.871,11.888,17678,0
2005-04-19,12.1,12.345,11.888,11.941,26584,0
2005-04-20,11.998,12.051,11.811,11.959,22212,0
2005-04-21,12.17,12.427,11.898,12.148,19447,0
2005-04-22,12.181,12.181,11.752,12.089,18709,0
2005-04-25,12.155,12.187,11.848,12.084,11210,0
2005-04-26,11.998,12.001,11.844,11.861,27326,0
2005-04-27,11.941,12.079,11.811,11.998,11345,0
2005-04-28,12.194,12.194,11.807,11.991,5870,0
2005-04-29,11.752,12.079,11.752,12.079,5450,0
2005-05-02,12.073,12.079,11.62,11.833,22830,0
2005-05-03,11.789,12.073,11.789,11.838,43579,0
2005-05-04,11.728,12.562,11.728,11.937,62172,0
2005-05-05,11.734,12.516,11.734,11.941,16140,0
2005-05-06,11.998,12.516,11.893,12.313,32370,0
2005-05-09,12.7,12.706,11.998,11.998,34649,0
2005-05-10,12.012,12.362,11.674,12.187,29391,0
2005-05-11,12.181,12.411,12.181,12.335,9733,0
2005-05-12,12.377,12.562,11.833,11.925,41156,0
2005-05-13,12.297,12.297,11.941,11.998,15892,0
2005-05-16,11.998,12.405,11.998,12.33,35482,0
2005-05-17,12.411,12.489,12.024,12.056,22716,0
2005-05-18,12.236,12.258,12.024,12.1,21952,0
2005-05-19,12.107,12.107,11.724,12.107,33803,0
2005-05-20,11.959,12.258,11.959,12.258,13451,0
2005-05-23,12.489,12.549,12.084,12.225,24231,0
2005-05-24,12.215,12.215,11.888,12.034,27451,0
2005-05-25,12.047,12.187,12.034,12.187,35720,0
2005-05-26,12.215,12.254,12.079,12.215,46365,0
2005-05-27,12.221,12.221,12.161,12.166,18302,0
2005-05-31,12.209,12.324,12.161,12.197,29816,0
2005-06-01,12.254,12.258,12.089,12.155,17767,0
2005-06-02,12.215,12.215,12.107,12.133,20956,0
2005-06-03,12.161,12.254,12.024,12.024,33571,0
2005-06-06,12.161,12.258,12.034,12.187,11739,0
2005-06-07,12.001,12.197,11.998,12.051,27084,0
2005-06-08,12.242,12.242,12.024,12.215,48092,0
2005-06-09,12.079,12.209,12.056,12.161,16467,0
2005-06-10,12.161,12.161,12.024,12.073,30266,0
2005-06-13,12.248,12.268,12.051,12.242,23978,0
2005-06-14,12.056,12.268,12.056,12.268,45634,0
2005-06-15,12.215,12.268,12.1,12.268,18811,0
2005-06-16,12.268,12.28,12.17,12.242,31100,0
2005-06-17,12.268,12.268,12.111,12.215,14427,0
2005-06-20,12.268,12.268,12.148,12.268,26680,0
2005-06-21,12.268,12.543,12.203,12.529,16395,0
2005-06-22,12.543,12.543,12.268,12.351,21639,0
2005-06-23,12.268,12.405,12.122,12.285,9615,0
2005-06-24,12.297,12.297,12.107,12.297,27284,0
2005-06-27,12.221,12.221,12.107,12.122,18722,0
2005-06-28,12.133,12.543,12.133,12.139,21758,0
2005-06-29,12.489,12.489,12.197,12.285,21663,0
2005-06-30,12.405,12.433,12.268,12.297,12866,0
2005-07-01,12.268,12.47,12.268,12.275,8691,0
2005-07-05,12.297,12.465,12.268,12.443,25734,0
2005-07-06,12.489,12.51,12.285,12.459,19414,0
2005-07-07,12.543,12.733,12.477,12.568,33777,0
2005-07-08,12.568,12.624,12.369,12.51,95200,0
2005-07-11,12.411,12.543,12.34,12.543,63123,0
2005-07-12,12.516,12.543,12.268,12.465,15532,0
2005-07-13,12.236,12.787,12.236,12.483,38994,0
2005-07-14,12.405,12.503,12.388,12.503,23015,0
2005-07-15,12.405,12.706,12.401,12.706,18383,0
2005-07-18,12.597,12.733,12.529,12.543,13922,0
2005-07-19,12.65,12.65,12.605,12.65,14767,0
2005-07-20,12.516,12.772,12.516,12.679,37794,0
2005-07-21,12.679,12.787,12.575,12.78,25036,0
2005-07-22,12.787,12.787,12.605,12.787,12303,0
2005-07-25,12.787,13.044,12.597,12.957,23264,0
2005-07-26,13.206,13.257,12.82,13.004,11893,0
2005-07-27,13.06,13.289,12.639,13.19,24434,0
2005-07-28,13.223,13.223,12.679,12.798,16347,0
2005-07-29,12.76,13.168,12.679,12.733,19971,0
2005-08-01,13.076,13.223,12.726,13.091,25709,0
2005-08-02,12.852,13.218,12.726,13.021,14312,0
2005-08-03,12.726,12.733,12.516,12.65,25497,0
2005-08-04,12.679,12.679,12.454,12.465,7086,0
2005-08-05,12.405,12.535,12.405,12.437,5853,0
2005-08-08,12.63,12.679,12.437,12.443,9310,0
2005-08-09,12.63,13.088,12.405,12.694,32539,0
2005-08-10,12.76,12.76,12.549,12.656,9451,0
2005-08-11,12.543,12.706,12.543,12.645,19491,0
2005-08-12,12.76,12.76,12.591,12.753,2830,0
2005-08-15,12.76,12.76,12.549,12.549,16658,0
2005-08-16,12.726,12.733,12.543,12.543,32685,0
2005-08-17,12.543,12.706,12.543,12.543,19557,0
2005-08-18,12.549,12.706,12.543,12.551,38540,0
2005-08-19,12.706,12.706,12.543,12.673,27681,0
2005-08-22,12.679,12.7,12.549,12.624,11020,0
2005-08-23,12.679,12.706,12.58,12.58,9567,0
2005-08-24,12.706,12.706,12.302,12.58,8695,0
2005-08-25,12.575,12.706,12.551,12.575,6419,0
2005-08-26,12.706,12.962,12.568,12.814,7613,0
2005-08-29,12.706,12.744,12.605,12.706,7261,0
2005-08-30,12.95,13.25,12.711,12.924,13849,0
2005-08-31,13.06,13.06,12.814,12.924,9661,0
2005-09-01,12.814,12.814,12.645,12.733,7027,0
2005-09-02,12.897,13.333,12.679,13.076,11482,0
2005-09-06,13.196,13.196,12.842,12.962,17168,0
2005-09-07,13.289,13.347,13.016,13.091,7335,0
2005-09-08,13.279,13.279,12.95,12.968,10886,0
2005-09-09,12.95,13.071,12.924,13.071,5135,0
2005-09-12,13.032,13.311,12.897,13.06,16707,0
2005-09-13,13.333,13.361,13.032,13.076,12577,0
2005-09-14,12.645,13.143,12.645,13.054,18347,0
2005-09-15,12.679,12.945,12.679,12.809,19061,0
2005-09-16,12.924,12.924,12.78,12.924,5639,0
2005-09-19,13.272,13.272,12.558,12.679,16864,0
2005-09-20,12.772,13.088,12.65,13.088,10145,0
2005-09-21,13.088,13.088,12.65,12.662,13666,0
2005-09-22,12.65,13.196,12.543,13.021,180358,0
2005-09-23,12.749,12.76,12.496,12.634,55793,0
2005-09-26,12.597,12.597,12.139,12.451,64966,0
2005-09-27,12.215,12.395,12.079,12.324,52560,0
2005-09-28,12.405,12.525,12.324,12.351,22830,0
2005-09-29,12.122,12.362,12.03,12.203,17996,0
2005-09-30,12.142,12.597,12.051,12.056,27798,0
2005-10-03,12.122,12.122,11.548,11.998,56005,0
2005-10-04,11.779,11.779,10.427,11.216,188361,0
2005-10-05,10.998,11.447,10.906,11.032,153913,0
2005-10-06,10.977,11.604,10.934,11.418,73833,0
2005-10-07,11.201,11.391,11.184,11.331,47397,0
2005-10-10,11.413,11.418,11.177,11.177,20487,0
2005-10-11,11.288,11.288,10.987,11.125,30001,0
2005-10-12,11.255,11.418,10.633,11.125,73986,0
2005-10-13,10.906,11.125,10.749,11.101,32719,0
2005-10-14,10.567,11.599,10.567,11.581,33846,0
2005-10-17,11.604,11.707,11.581,11.581,35571,0
2005-10-18,11.587,11.646,11.344,11.646,16744,0
2005-10-19,11.516,11.642,11.451,11.642,4936,0
2005-10-20,11.668,11.724,11.561,11.718,23901,0
2005-10-21,11.533,11.697,11.451,11.561,19340,0
2005-10-24,11.501,11.642,11.398,11.593,16775,0
2005-10-25,11.975,12.093,11.614,11.844,40967,0
2005-10-26,11.728,11.822,11.238,11.714,40746,0
2005-10-27,11.457,11.554,11.119,11.413,17253,0
2005-10-28,11.344,11.451,11.177,11.451,14250,0
2005-10-31,11.554,11.724,11.451,11.632,18003,0
2005-11-01,11.724,11.724,11.511,11.554,7835,0
2005-11-02,11.533,11.665,11.484,11.593,6419,0
2005-11-03,11.539,11.718,11.479,11.577,14209,0
2005-11-04,11.533,11.724,11.533,11.724,10495,0
2005-11-07,11.724,11.724,11.539,11.587,7560,0
2005-11-08,11.668,11.668,11.184,11.418,35331,0
2005-11-09,11.259,11.522,11.125,11.457,11005,0
2005-11-10,11.68,11.68,11.016,11.272,17084,0
2005-11-11,11.259,11.413,11.259,11.291,10908,0
2005-11-14,11.614,11.614,11.316,11.554,24558,0
2005-11-15,11.337,11.637,11.259,11.434,17160,0
2005-11-16,11.272,11.599,11.233,11.501,24958,0
2005-11-17,11.398,11.581,11.19,11.278,10316,0
2005-11-18,11.447,11.451,11.168,11.447,5135,0
2005-11-21,11.13,11.447,11.13,11.38,4114,0
2005-11-22,11.206,11.38,11.088,11.264,24587,0
2005-11-23,11.398,11.431,11.264,11.297,10889,0
2005-11-25,11.431,11.447,11.278,11.447,21326,0
2005-11-28,11.451,11.451,11.278,11.451,7717,0
2005-11-29,11.451,11.451,11.316,11.451,9995,0
2005-11-30,11.278,11.424,11.278,11.364,7334,0
2005-12-01,11.451,11.451,10.966,11.125,28832,0
2005-12-02,11.288,11.398,10.906,10.91,26995,0
2005-12-05,10.906,11.278,10.906,11.004,22516,0
2005-12-06,11.004,11.697,10.906,11.479,68914,0
2005-12-07,11.347,11.632,11.042,11.375,42910,0
2005-12-08,11.184,11.418,11.184,11.233,14756,0
2005-12-09,11.581,11.581,11.101,11.101,13214,0
2005-12-12,11.407,11.439,11.101,11.228,17139,0
2005-12-13,11.042,11.088,10.906,11.016,25309,0
2005-12-14,11.016,11.096,10.934,10.934,17629,0
2005-12-15,11.13,11.13,10.929,10.929,21454,0
2005-12-16,10.929,11.223,10.929,10.993,19824,0
2005-12-19,10.929,11.351,10.929,11.106,22072,0
2005-12-20,10.922,11.391,10.922,10.972,38157,0
2005-12-21,10.955,11.055,10.955,11.025,31227,0
2005-12-22,11.125,11.125,10.987,11.019,48414,0
2005-12-23,11.019,11.055,10.966,11.055,15540,0
2005-12-27,11.119,11.119,10.96,10.972,28608,0
2005-12-28,11.016,11.063,10.906,11.042,61712,0
2005-12-29,10.934,11.055,10.934,10.944,47626,0
2005-12-30,10.91,11.177,10.91,11.177,40641,0
2006-01-03,11.344,11.344,10.96,11.042,36955,0
2006-01-04,11.233,11.233,11.004,11.042,53399,0
2006-01-05,11.004,11.304,11.004,11.125,17370,0
2006-01-06,11.081,11.297,11.081,11.119,5947,0
2006-01-09,11.25,11.288,11.068,11.288,15088,0
2006-01-10,11.259,11.451,11.177,11.201,18150,0
2006-01-11,11.439,11.439,11.177,11.206,19572,0
2006-01-12,11.259,11.522,11.259,11.447,30432,0
2006-01-13,11.451,11.718,11.451,11.668,37550,0
2006-01-17,11.752,12.067,11.752,11.914,42640,0
2006-01-18,11.991,11.991,11.779,11.888,25345,0
2006-01-19,12.268,12.268,11.811,11.811,25259,0
2006-01-20,11.783,11.959,11.783,11.865,23521,0
2006-01-23,11.833,11.991,11.833,11.914,25792,0
2006-01-24,11.92,12.133,11.909,12.089,37292,0
2006-01-25,11.991,12.215,11.888,11.937,39476,0
2006-01-26,12.17,12.17,11.844,11.903,21632,0
2006-01-27,12.142,12.142,12.047,12.107,20827,0
2006-01-30,11.998,12.133,11.998,12.079,666152,0
2006-01-31,11.909,12.133,11.909,12.133,371493,0
2006-02-01,12.133,12.197,12.001,12.166,18197,0
2006-02-02,12.166,12.197,12.107,12.161,22819,0
2006-02-03,11.548,11.941,11.548,11.861,19834,0
2006-02-06,11.861,11.941,11.653,11.783,19717,0
2006-02-07,11.714,11.773,11.604,11.665,12110,0
2006-02-08,11.724,11.761,11.642,11.697,12347,0
2006-02-09,11.865,11.865,11.642,11.718,19812,0
2006-02-10,11.728,11.952,11.533,11.783,25708,0
2006-02-13,11.838,11.838,11.461,11.545,64332,0
2006-02-14,11.783,11.795,11.516,11.614,29323,0
2006-02-15,11.507,11.827,11.479,11.507,30185,0
2006-02-16,11.8,11.8,11.451,11.632,65533,0
2006-02-17,11.494,11.728,11.494,11.665,23416,0
2006-02-21,11.718,11.718,11.516,11.522,26747,0
2006-02-22,11.527,11.909,11.507,11.724,41100,0
2006-02-23,11.599,11.807,11.533,11.724,40350,0
2006-02-24,11.646,11.827,11.577,11.714,23243,0
2006-02-27,11.861,11.861,11.674,11.768,32207,0
2006-02-28,11.789,11.789,11.609,11.734,30201,0
2006-03-01,11.674,11.861,11.599,11.861,13884,0
2006-03-02,11.92,11.92,11.728,11.734,31883,0
2006-03-03,11.728,11.827,11.724,11.734,16418,0
2006-03-06,11.882,11.92,11.577,11.581,23952,0
2006-03-07,11.724,11.925,11.62,11.668,11302,0
2006-03-08,11.697,11.932,11.533,11.533,21087,0
2006-03-09,11.533,11.909,11.533,11.861,5089,0
2006-03-10,11.833,11.833,11.724,11.724,1648,0
2006-03-13,11.875,11.882,11.728,11.768,8821,0
2006-03-14,11.882,11.991,11.533,11.783,29859,0
2006-03-15,11.479,11.991,11.479,11.746,48200,0
2006-03-16,11.642,11.871,11.527,11.632,43281,0
2006-03-17,11.724,11.959,11.724,11.734,15825,0
2006-03-20,11.779,11.779,11.402,11.451,68751,0
2006-03-21,11.457,11.587,10.96,11.228,86050,0
2006-03-22,11.228,11.609,11.055,11.151,76347,0
2006-03-23,11.096,11.216,10.955,10.987,51130,0
2006-03-24,11.451,11.451,11.063,11.13,82090,0
2006-03-27,11.151,11.291,11.068,11.119,38474,0
2006-03-28,11.068,11.451,11.068,11.264,18594,0
2006-03-29,11.059,11.593,11.019,11.479,39723,0
2006-03-30,11.691,11.697,11.291,11.565,23201,0
2006-03-31,11.451,11.527,11.177,11.402,20068,0
2006-04-03,11.245,11.38,11.019,11.139,32041,0
2006-04-04,11.068,11.233,10.972,10.987,44111,0
2006-04-05,10.993,11.233,10.993,11.177,59087,0
2006-04-06,11.177,11.177,10.596,11.125,117975,0
2006-04-07,11.177,11.177,11.025,11.074,48551,0
2006-04-10,11.101,11.245,11.068,11.088,28396,0
2006-04-11,11.068,11.088,10.987,11.074,27417,0
2006-04-12,11.088,11.125,11.016,11.106,28433,0
2006-04-13,11.125,11.177,10.987,10.998,34402,0
2006-04-17,10.96,11.177,10.96,11.025,37233,0
2006-04-18,11.025,11.177,11.025,11.032,26223,0
2006-04-19,11.177,11.177,11.032,11.032,12936,0
2006-04-20,11.025,11.068,10.12,10.136,166763,0
2006-04-21,10.171,11.151,9.815,11.004,353561,0
2006-04-24,11.177,11.434,10.947,11.063,73801,0
2006-04-25,11.063,11.424,10.922,10.939,59259,0
2006-04-26,10.807,11.288,10.807,11.223,53693,0
2006-04-27,11.233,11.319,11.106,11.245,35584,0
2006-04-28,11.216,11.391,11.172,11.238,30711,0
2006-05-01,11.451,11.451,11.096,11.096,27874,0
2006-05-02,11.096,11.351,11.068,11.113,38013,0
2006-05-03,11.049,11.288,10.85,10.91,54641,0
2006-05-04,11.101,11.245,10.96,11.151,21621,0
2006-05-05,11.245,11.337,11.059,11.337,15879,0
2006-05-08,11.216,11.324,11.13,11.238,17641,0
2006-05-09,11.106,11.201,10.91,10.977,20888,0
2006-05-10,10.796,11.451,10.796,11.228,37443,0
2006-05-11,11.096,11.283,10.91,11.042,14484,0
2006-05-12,10.91,11.101,10.475,10.749,27063,0
2006-05-15,10.85,11.337,10.623,11.337,16702,0
2006-05-16,11.016,11.163,10.934,10.934,28788,0
2006-05-17,10.955,11.151,10.824,10.824,10905,0
2006-05-18,10.737,11.288,10.737,11.092,17081,0
2006-05-19,11.255,11.255,10.922,11.036,15443,0
2006-05-22,11.125,11.146,10.916,11.016,22002,0
2006-05-23,11.025,11.146,10.824,10.906,27674,0
2006-05-24,10.796,11.119,10.796,11.049,32351,0
2006-05-25,11.032,11.092,10.85,10.902,24705,0
2006-05-26,11.032,11.042,10.91,10.987,17816,0
2006-05-30,11.125,11.233,10.902,11.042,14531,0
2006-05-31,10.906,11.042,10.877,10.966,15501,0
2006-06-01,10.96,11.113,10.916,10.944,20855,0
2006-06-02,11.059,11.068,10.877,10.998,14502,0
2006-06-05,11.113,11.125,10.96,10.96,15039,0
2006-06-06,11.016,11.21,10.922,11.177,25845,0
2006-06-07,11.297,11.344,11.042,11.088,21289,0
2006-06-08,11.172,11.177,11.068,11.113,15607,0
2006-06-09,11.177,11.288,11.042,11.255,17084,0
2006-06-12,11.288,11.288,10.987,11.036,23602,0
2006-06-13,10.993,11.288,10.96,11.134,27058,0
2006-06-14,11.113,11.451,10.877,11.092,16857,0
2006-06-15,10.922,10.96,10.776,10.776,46184,0
2006-06-16,10.77,10.906,10.61,10.692,16278,0
2006-06-19,10.576,10.972,10.12,10.791,26226,0
2006-06-20,10.785,10.947,10.567,10.824,12148,0
2006-06-21,10.972,10.972,10.743,10.85,15008,0
2006-06-22,10.785,11.016,10.731,10.939,10283,0
2006-06-23,11.049,11.049,10.807,10.814,16496,0
2006-06-26,10.661,10.791,10.633,10.705,16711,0
2006-06-27,10.605,10.633,10.36,10.519,28581,0
2006-06-28,10.491,10.514,10.267,10.355,26717,0
2006-06-29,10.186,10.551,10.094,10.42,38615,0
2006-06-30,10.333,10.576,10.159,10.576,10121,0
2006-07-03,10.605,11.081,10.601,11.081,22538,0
2006-07-05,11.081,11.206,10.833,11.206,17876,0
2006-07-06,10.955,11.036,10.906,10.906,3940,0
2006-07-07,11.195,11.195,10.906,10.929,11525,0
2006-07-10,11.032,11.168,10.939,10.947,5503,0
2006-07-11,10.91,11.168,10.906,10.972,15641,0
2006-07-12,11.125,11.177,11.016,11.177,14419,0
2006-07-13,11.177,11.304,11.055,11.172,17548,0
2006-07-14,11.316,11.364,11.055,11.063,17932,0
2006-07-17,11.119,11.134,11.016,11.016,12589,0
2006-07-18,11.113,11.424,11.106,11.13,8540,0
2006-07-19,11.291,11.291,11.158,11.163,8912,0
2006-07-20,11.291,11.331,11.177,11.206,15559,0
2006-07-21,11.184,11.609,11.151,11.539,26406,0
2006-07-24,11.451,11.807,11.451,11.807,19540,0
2006-07-25,11.565,11.724,11.561,11.572,8974,0
2006-07-26,11.701,11.724,11.561,11.62,9349,0
2006-07-27,11.697,11.718,11.184,11.718,9653,0
2006-07-28,11.697,11.773,11.233,11.364,20507,0
2006-07-31,11.316,11.701,11.125,11.177,42188,0
2006-08-01,11.391,11.447,11.391,11.391,20476,0
2006-08-02,11.168,11.168,10.922,11.025,24952,0
2006-08-03,11.025,11.13,10.939,11.049,20471,0
2006-08-04,11.146,11.283,10.977,11.101,8461,0
2006-08-07,11.278,11.278,11.088,11.206,8190,0
2006-08-08,11.447,11.451,11.228,11.264,8788,0
2006-08-09,11.398,11.451,11.059,11.088,25123,0
2006-08-10,11.331,11.609,11.139,11.278,15705,0
2006-08-11,11.697,11.724,11.304,11.451,13981,0
2006-08-14,11.724,11.724,11.177,11.447,28398,0
2006-08-15,11.447,11.646,11.092,11.304,16343,0
2006-08-16,11.507,11.507,11.21,11.316,9425,0
2006-08-17,11.398,11.494,11.19,11.264,22002,0
2006-08-18,11.507,11.507,11.177,11.177,24851,0
2006-08-21,11.316,11.434,11.177,11.233,15154,0
2006-08-22,11.447,11.507,11.391,11.507,11517,0
2006-08-23,11.479,11.561,11.331,11.494,9563,0
2006-08-24,11.451,11.507,11.364,11.371,11379,0
2006-08-25,11.501,11.501,11.316,11.316,9154,0
2006-08-28,11.316,11.447,11.304,11.344,5994,0
2006-08-29,11.304,11.49,11.259,11.457,12760,0
2006-08-30,11.49,11.49,11.238,11.238,23768,0
2006-08-31,11.206,11.49,11.177,11.398,22967,0
2006-09-01,11.245,11.398,11.245,11.272,18247,0
2006-09-05,11.206,11.331,11.184,11.324,5583,0
2006-09-06,11.331,11.331,11.177,11.245,14102,0
2006-09-07,11.245,11.316,11.19,11.291,7058,0
2006-09-08,11.146,11.331,11.13,11.316,23804,0
2006-09-11,11.451,11.451,11.245,11.364,8102,0
2006-09-12,11.316,11.451,11.238,11.418,8572,0
2006-09-13,11.451,11.507,11.451,11.457,12382,0
2006-09-14,11.451,11.507,11.19,11.507,8478,0
2006-09-15,11.375,11.451,11.042,11.201,31650,0
2006-09-18,11.101,11.385,11.081,11.206,14856,0
2006-09-19,11.177,11.291,11.168,11.255,23603,0
2006-09-20,11.316,11.447,11.216,11.291,10091,0
2006-09-21,11.402,11.451,11.351,11.351,2825,0
2006-09-22,11.351,11.533,11.245,11.533,20696,0
2006-09-25,11.668,11.701,11.539,11.701,20950,0
2006-09-26,11.665,11.665,11.331,11.646,5985,0
2006-09-27,11.351,11.855,11.351,11.439,39084,0
2006-09-28,11.599,11.718,11.413,11.516,11666,0
2006-09-29,11.413,11.822,11.413,11.773,32831,0
2006-10-02,11.898,11.985,11.554,11.668,40377,0
2006-10-03,11.844,11.875,11.665,11.665,37290,0
2006-10-04,11.533,11.855,11.507,11.855,6126,0
2006-10-05,11.848,11.998,11.479,11.861,26951,0
2006-10-06,11.861,11.861,11.565,11.833,16633,0
2006-10-09,11.937,11.937,11.593,11.827,11004,0
2006-10-10,11.714,11.888,11.714,11.728,10294,0
2006-10-11,11.909,11.909,11.741,11.741,15163,0
2006-10-12,11.755,11.833,11.697,11.746,21952,0
2006-10-13,11.855,11.998,11.554,11.668,22266,0
2006-10-16,11.807,11.848,11.614,11.665,15935,0
2006-10-17,11.8,11.807,11.668,11.674,12102,0
2006-10-18,12.067,12.067,11.451,11.527,27338,0
2006-10-19,11.468,11.691,11.451,11.604,11595,0
2006-10-20,11.714,11.728,11.451,11.587,12364,0
2006-10-23,11.746,11.746,11.587,11.626,14080,0
2006-10-24,11.565,11.668,11.565,11.581,18904,0
2006-10-25,11.587,11.724,11.587,11.674,11005,0
2006-10-26,11.811,11.861,11.668,11.779,19887,0
2006-10-27,11.893,11.893,11.724,11.724,30528,0
2006-10-30,11.985,11.985,11.668,11.668,32381,0
2006-10-31,11.724,11.779,11.665,11.674,45669,0
2006-11-01,11.468,11.659,11.468,11.533,39991,0
2006-11-02,11.402,11.642,11.402,11.642,35965,0
2006-11-03,11.691,11.779,11.457,11.581,27647,0
2006-11-06,11.511,11.779,11.507,11.614,24344,0
2006-11-07,11.626,11.668,11.511,11.572,17138,0
2006-11-08,11.665,11.998,11.614,11.685,26289,0
2006-11-09,11.888,11.888,11.724,11.827,25032,0
2006-11-10,11.998,12.242,11.861,12.067,57763,0
2006-11-13,12.231,12.231,11.811,11.947,20056,0
2006-11-14,12.012,12.362,11.898,11.959,27902,0
2006-11-15,12.187,12.351,12.034,12.236,16127,0
2006-11-16,12.34,12.362,12.039,12.051,14270,0
2006-11-17,12.345,12.516,12.047,12.516,19117,0
2006-11-20,12.388,13.102,12.297,12.76,34744,0
2006-11-21,12.814,13.135,12.706,12.716,13948,0
2006-11-22,12.885,12.885,12.667,12.787,9128,0
2006-11-24,13.407,13.407,12.82,13.162,12328,0
2006-11-27,13.016,13.158,12.679,12.76,23930,0
2006-11-28,12.968,12.976,12.568,12.924,5545,0
2006-11-29,12.831,13.223,12.787,13.071,17365,0
2006-11-30,13.305,13.305,12.879,13.088,17073,0
2006-12-01,13.347,13.347,12.95,13.032,19368,0
2006-12-04,12.976,13.01,12.17,12.516,22814,0
2006-12-05,12.302,12.465,12.242,12.357,15578,0
2006-12-06,12.483,13.032,12.483,13.032,13549,0
2006-12-07,12.95,13.223,12.892,12.95,18210,0
2006-12-08,12.825,12.935,12.584,12.82,7015,0
2006-12-11,13.091,13.3,12.753,13.3,15298,0
2006-12-12,13.223,13.353,13.143,13.272,19552,0
2006-12-13,13.279,13.311,13.245,13.311,19330,0
2006-12-14,13.143,13.353,13.143,13.158,29018,0
2006-12-15,13.294,13.294,13.143,13.185,4687,0
2006-12-18,13.143,13.506,13.143,13.506,18597,0
2006-12-19,13.23,13.63,12.972,13.63,35800,0
2006-12-20,13.48,13.63,13.414,13.63,16952,0
2006-12-21,13.446,13.63,13.446,13.578,18642,0
2006-12-22,13.63,13.63,13.485,13.63,12115,0
2006-12-26,13.63,14.122,13.63,13.893,12074,0
2006-12-27,13.905,14.012,13.796,14.006,7527,0
2006-12-28,13.898,14.003,13.742,13.861,11929,0
2006-12-29,13.742,13.85,13.638,13.638,5680,0
2007-01-03,13.655,13.79,13.435,13.703,26563,0
2007-01-04,13.63,13.85,13.621,13.85,23164,0
2007-01-05,13.698,13.742,13.361,13.638,42908,0
2007-01-08,13.512,13.769,13.512,13.769,14013,0
2007-01-09,13.593,13.649,13.529,13.54,4585,0
2007-01-10,13.496,13.688,13.403,13.649,5686,0
2007-01-11,13.688,13.703,13.257,13.638,24659,0
2007-01-12,13.54,13.752,13.467,13.683,13975,0
2007-01-16,13.502,13.688,13.502,13.644,8361,0
2007-01-17,13.638,13.703,13.63,13.63,9518,0
2007-01-18,13.688,13.742,13.626,13.742,12756,0
2007-01-19,13.807,13.822,13.63,13.709,12655,0
2007-01-22,13.742,13.807,13.63,13.719,6433,0
2007-01-23,13.683,13.785,13.63,13.736,9422,0
2007-01-24,13.638,13.752,13.496,13.659,21789,0
2007-01-25,13.769,13.85,13.588,13.796,19116,0
2007-01-26,13.698,13.96,13.698,13.96,39287,0
2007-01-29,13.96,14.069,13.96,13.96,15809,0
2007-01-30,13.698,14.68,13.698,14.003,47988,0
2007-01-31,13.73,14.199,13.73,14.039,22642,0
2007-02-01,14.178,14.428,13.975,14.428,20831,0
2007-02-02,14.45,14.587,14.188,14.226,27784,0
2007-02-05,15.64,15.64,13.373,13.618,79439,0
2007-02-06,13.715,14.144,13.715,13.835,9936,0
2007-02-07,13.932,14.059,13.294,13.373,43353,0
2007-02-08,13.366,13.621,13.294,13.6,15015,0
2007-02-09,13.63,13.742,13.611,13.691,6673,0
2007-02-12,13.742,14.168,13.703,14.069,14901,0
2007-02-13,14.064,14.428,14.035,14.389,10551,0
2007-02-14,14.45,14.45,14.155,14.434,6114,0
2007-02-15,14.331,14.587,14.232,14.258,17865,0
2007-02-16,14.439,14.45,14.211,14.292,22718,0
2007-02-20,14.401,14.45,14.178,14.178,5891,0
2007-02-21,14.178,14.265,13.688,13.932,28984,0
2007-02-22,13.916,14.706,13.688,14.351,8625,0
2007-02-23,14.297,14.297,13.813,14.108,4128,0
2007-02-26,14.012,14.249,13.835,14.249,7418,0
2007-02-27,14.039,14.039,13.709,13.975,7805,0
2007-02-28,13.813,13.813,13.578,13.578,13250,0
2007-03-01,13.578,13.779,13.485,13.709,11217,0
2007-03-02,13.719,13.856,13.578,13.757,11783,0
2007-03-05,13.578,13.752,13.223,13.223,20225,0
2007-03-06,13.223,13.621,13.223,13.398,12826,0
2007-03-07,13.407,13.583,13.403,13.583,1850,0
2007-03-08,13.467,13.763,13.467,13.63,11817,0
2007-03-09,13.467,13.48,13.223,13.361,19447,0
2007-03-12,13.353,13.353,12.433,12.897,73717,0
2007-03-13,13.088,13.245,12.868,13.088,18709,0
2007-03-14,12.804,13.071,12.772,12.82,17979,0
2007-03-15,12.721,13.289,12.721,13.289,16072,0
2007-03-16,13.088,13.088,12.906,13.06,10613,0
2007-03-19,12.995,13.361,12.995,13.289,4364,0
2007-03-20,13.305,13.414,12.885,13.004,16434,0
2007-03-21,13.004,13.3,12.99,13.3,17474,0
2007-03-22,13.135,13.361,13.135,13.257,8548,0
2007-03-23,13.147,13.3,13.082,13.206,18832,0
2007-03-26,13.327,13.333,13.23,13.289,2814,0
2007-03-27,13.272,13.63,13.102,13.185,6563,0
2007-03-28,13.223,13.757,13.223,13.283,8622,0
2007-03-29,13.223,13.25,13.102,13.181,5692,0
2007-03-30,13.567,13.769,13.098,13.279,13406,0
2007-04-02,13.388,13.691,13.388,13.578,10414,0
2007-04-03,13.688,14.122,13.688,14.064,15930,0
2007-04-04,14.072,14.14,13.655,13.883,11621,0
2007-04-05,13.752,13.752,13.517,13.583,11327,0
2007-04-09,13.63,13.85,13.414,13.414,16736,0
2007-04-10,13.671,13.845,13.366,13.644,13950,0
2007-04-11,13.802,14.069,13.709,13.79,18812,0
2007-04-12,13.73,13.898,13.467,13.691,8607,0
2007-04-13,13.485,13.659,13.464,13.496,6945,0
2007-04-16,13.414,13.898,13.414,13.638,2291,0
2007-04-17,13.605,13.873,13.605,13.724,4964,0
2007-04-18,13.888,14.183,13.888,14.178,30568,0
2007-04-19,14.155,14.287,13.822,14.161,20376,0
2007-04-20,13.845,14.178,13.807,14.079,4888,0
2007-04-23,13.879,14.085,13.856,14.085,5403,0
2007-04-24,13.655,14.122,13.655,13.987,12417,0
2007-04-25,13.898,14.097,13.719,14.053,14179,0
2007-04-26,14.035,14.368,13.969,14.204,6730,0
2007-04-27,14.211,14.211,13.769,13.969,10722,0
2007-04-30,13.802,14.204,13.802,14.204,6032,0
2007-05-01,14.204,14.45,14.204,14.309,10727,0
2007-05-02,13.932,14.249,13.932,14.079,16414,0
2007-05-03,14.085,14.624,14.085,14.592,11062,0
2007-05-04,14.45,14.587,14.32,14.504,19569,0
2007-05-07,14.587,14.801,14.587,14.749,18163,0
2007-05-08,14.722,14.821,14.695,14.772,8218,0
2007-05-09,14.722,14.806,14.498,14.498,22409,0
2007-05-10,14.587,14.839,14.456,14.587,56362,0
2007-05-11,14.45,14.478,14.341,14.423,9456,0
2007-05-14,14.395,14.69,14.097,14.324,22018,0
2007-05-15,14.216,14.347,14.216,14.324,19450,0
2007-05-16,14.221,14.729,14.221,14.667,15510,0
2007-05-17,14.587,14.996,14.587,14.991,7241,0
2007-05-18,14.695,14.776,14.695,14.776,8419,0
2007-05-21,14.592,14.662,14.32,14.614,11120,0
2007-05-22,14.667,14.996,14.335,14.587,9791,0
2007-05-23,14.483,14.717,14.309,14.717,5604,0
2007-05-24,14.722,14.853,14.45,14.526,19415,0
2007-05-25,14.314,14.314,14.237,14.27,54223,0
2007-05-29,14.204,14.853,14.204,14.62,22722,0
2007-05-30,14.673,14.831,14.515,14.831,27882,0
2007-05-31,14.853,15.203,14.843,14.863,27529,0
2007-06-01,14.996,15.268,14.996,15.258,12510,0
2007-06-04,15.115,15.115,14.843,14.843,34076,0
2007-06-05,14.843,15.06,14.401,14.58,12687,0
2007-06-06,14.722,14.957,14.32,14.504,7151,0
2007-06-07,14.62,14.62,14.237,14.471,14005,0
2007-06-08,14.471,14.51,14.254,14.27,14211,0
2007-06-11,14.538,14.722,14.381,14.57,10175,0
2007-06-12,14.554,14.592,14.498,14.559,2742,0
2007-06-13,14.685,14.722,14.495,14.706,4227,0
2007-06-14,14.504,14.667,14.45,14.667,3218,0
2007-06-15,14.587,15.258,14.587,14.624,7886,0
2007-06-18,14.858,14.858,13.867,13.867,25510,0
2007-06-19,14.465,14.465,13.73,13.867,14324,0
2007-06-20,14.149,14.32,13.969,14.116,16258,0
2007-06-21,14.059,14.059,13.517,13.883,31593,0
2007-06-22,13.715,13.926,13.621,13.659,17318,0
2007-06-25,13.659,13.659,12.852,13.403,37917,0
2007-06-26,13.294,13.361,13.143,13.19,11049,0
2007-06-27,13.102,13.441,13.102,13.333,12478,0
2007-06-28,13.361,13.861,13.153,13.588,17694,0
2007-06-29,13.6,13.63,13.473,13.473,17750,0
2007-07-02,13.73,14.495,13.032,13.261,19919,0
2007-07-03,13.316,13.473,13.23,13.473,7858,0
2007-07-05,13.361,14.116,13.196,13.715,12746,0
2007-07-06,13.458,13.506,13.446,13.48,2202,0
2007-07-09,13.38,13.578,13.361,13.561,3579,0
2007-07-10,13.388,13.388,13.223,13.327,6234,0
2007-07-11,13.19,13.265,13.143,13.168,4366,0
2007-07-12,13.168,13.168,12.831,12.972,23162,0
2007-07-13,13.032,13.032,12.369,12.694,48090,0
2007-07-16,12.562,12.562,12.012,12.377,102057,0
2007-07-17,12.263,12.721,12.133,12.706,58171,0
2007-07-18,12.852,13.135,12.711,12.976,22885,0
2007-07-19,12.976,13.361,12.82,13.162,13326,0
2007-07-20,13.162,13.621,13.162,13.311,19446,0
2007-07-23,13.605,13.605,13.38,13.593,4795,0
2007-07-24,13.55,13.55,13.361,13.42,12197,0
2007-07-25,13.38,13.529,13.38,13.523,2936,0
2007-07-26,13.366,13.496,13.143,13.289,12106,0
2007-07-27,13.124,13.517,13.124,13.261,8514,0
2007-07-30,13.153,13.769,13.153,13.769,12286,0
2007-07-31,13.496,13.769,13.496,13.757,10764,0
2007-08-01,13.168,14.445,13.13,13.888,17921,0
2007-08-02,13.611,13.63,12.772,12.864,29348,0
2007-08-03,12.694,12.938,12.465,12.489,31680,0
2007-08-06,12.51,12.521,11.959,12.111,15836,0
2007-08-07,11.871,12.673,11.626,12.516,18062,0
2007-08-08,12.489,12.65,12.489,12.618,14959,0
2007-08-09,12.814,13.218,12.275,12.95,11482,0
2007-08-10,12.95,12.95,12.667,12.76,18263,0
2007-08-13,13.016,13.63,13.016,13.38,15592,0
2007-08-14,13.517,13.63,13.088,13.3,20374,0
2007-08-15,13.3,13.63,12.679,12.792,19922,0
2007-08-16,12.268,12.679,12.268,12.529,53410,0
2007-08-17,13.06,13.621,12.483,13.403,20193,0
2007-08-20,14.199,14.199,13.567,14.003,28279,0
2007-08-21,13.496,14.199,13.366,14.116,8560,0
2007-08-22,13.659,14.173,13.12,13.835,63255,0
2007-08-23,13.506,13.879,13.506,13.611,6903,0
2007-08-24,13.813,14.195,13.605,13.747,22221,0
2007-08-27,13.605,14.183,13.605,13.898,21468,0
2007-08-28,14.204,14.204,13.644,13.807,13089,0
2007-08-29,13.975,14.09,13.605,13.715,9643,0
2007-08-30,13.63,14.112,13.168,13.626,26914,0
2007-08-31,13.763,14.039,13.763,14.039,5957,0
2007-09-04,14.173,14.351,13.523,13.523,27716,0
2007-09-05,13.638,13.719,13.63,13.688,7416,0
2007-09-06,13.926,13.926,13.688,13.742,3539,0
2007-09-07,13.496,13.676,13.496,13.659,8309,0
2007-09-10,13.458,13.655,13.361,13.366,19108,0
2007-09-11,13.333,13.333,13.027,13.027,12110,0
2007-09-12,13.027,13.467,13.027,13.327,17911,0
2007-09-13,13.305,13.54,13.305,13.431,1462,0
2007-09-14,13.414,13.435,13.388,13.435,4482,0
2007-09-17,13.431,13.736,13.431,13.583,7624,0
2007-09-18,13.431,13.816,13.174,13.63,17416,0
2007-09-19,13.147,13.816,13.143,13.688,8763,0
2007-09-20,13.822,13.822,13.578,13.683,14912,0
2007-09-21,13.822,13.822,13.664,13.747,5673,0
2007-09-24,13.659,14.012,13.366,13.856,24960,0
2007-09-25,14.012,14.012,13.366,13.802,31866,0
2007-09-26,13.467,13.893,13.467,13.578,6195,0
2007-09-27,13.578,13.63,13.48,13.48,7919,0
2007-09-28,13.467,13.96,13.467,13.512,10199,0
2007-10-01,14.035,14.035,13.427,13.502,11692,0
2007-10-02,13.85,13.85,13.523,13.523,10010,0
2007-10-03,13.529,13.588,13.245,13.441,32824,0
2007-10-04,13.361,13.485,12.912,13.088,24150,0
2007-10-05,13.218,13.414,13.218,13.398,3422,0
2007-10-08,13.398,14.059,12.917,14.045,26959,0
2007-10-09,14.059,14.122,13.664,13.715,18372,0
2007-10-10,13.715,14.053,13.644,13.742,9169,0
2007-10-11,14.039,14.039,13.644,13.813,9262,0
2007-10-12,14.012,14.012,13.905,13.911,5462,0
2007-10-15,14.028,14.161,13.911,14.108,11929,0
2007-10-16,14.178,14.178,13.644,14.173,30977,0
2007-10-17,13.813,14.012,13.42,13.747,23075,0
2007-10-18,13.879,13.888,13.676,13.742,20919,0
2007-10-19,13.742,13.905,13.742,13.742,5312,0
2007-10-22,13.742,13.828,13.63,13.757,6476,0
2007-10-23,13.905,14.173,13.676,13.769,27121,0
2007-10-24,13.955,13.955,13.361,13.63,20014,0
2007-10-25,13.638,13.987,13.63,13.987,13035,0
2007-10-26,14.069,14.178,14.053,14.144,13929,0
2007-10-29,14.178,14.178,13.796,13.84,12970,0
2007-10-30,14.031,14.039,13.736,13.981,19065,0
2007-10-31,14.069,14.428,13.943,14.32,32138,0
2007-11-01,14.407,14.407,13.85,13.938,13755,0
2007-11-02,13.949,14.122,13.828,13.922,5869,0
2007-11-05,13.943,14.059,13.659,13.664,12087,0
2007-11-06,13.638,13.659,13.42,13.473,10110,0
2007-11-07,12.451,13.556,12.451,12.912,26084,0
2007-11-08,12.924,13.3,12.924,13.016,7422,0
2007-11-09,12.814,12.897,12.679,12.875,9690,0
2007-11-12,12.868,12.945,12.667,12.787,8526,0
2007-11-13,13.091,13.361,12.679,12.749,25445,0
2007-11-14,12.749,12.787,12.673,12.688,8116,0
2007-11-15,12.765,12.902,12.03,12.03,30253,0
2007-11-16,11.941,11.969,11.447,11.587,72176,0
2007-11-19,11.587,11.587,11.042,11.283,34357,0
2007-11-20,11.451,11.865,11.451,11.533,39025,0
2007-11-21,11.451,11.691,11.288,11.347,28081,0
2007-11-23,11.516,11.561,11.113,11.172,9313,0
2007-11-26,11.059,11.402,10.466,10.731,30735,0
2007-11-27,10.96,11.151,10.414,10.857,41282,0
2007-11-28,10.758,11.587,10.743,11.312,41470,0
2007-11-29,11.494,11.561,11.316,11.316,10690,0
2007-11-30,11.316,11.479,10.91,10.91,21615,0
2007-12-03,10.934,11.245,10.65,11.088,28889,0
2007-12-04,10.906,11.522,10.906,11.347,28554,0
2007-12-05,11.674,12.58,11.674,12.148,33445,0
2007-12-06,12.525,12.549,11.451,11.587,49879,0
2007-12-07,11.861,12.084,11.637,12.047,19096,0
2007-12-10,12.084,12.437,12.084,12.142,18712,0
2007-12-11,12.089,12.089,11.545,11.724,60167,0
2007-12-12,11.724,11.728,11.177,11.272,57663,0
2007-12-13,11.177,11.177,10.682,10.934,132884,0
2007-12-14,11.434,11.511,11.032,11.259,41593,0
2007-12-17,11.391,11.451,11.016,11.049,71827,0
2007-12-18,11.068,11.096,10.633,10.743,1900081,0
2007-12-19,10.743,10.77,10.616,10.633,304285,0
2007-12-20,10.633,10.705,10.551,10.682,287372,0
2007-12-21,10.705,10.96,10.633,10.906,301382,0
2007-12-24,10.906,10.906,10.688,10.82,75234,0
2007-12-26,10.824,10.987,10.688,10.944,216612,0
2007-12-27,11.036,11.036,10.72,10.987,182720,0
2007-12-28,10.981,11.036,10.934,10.947,154468,0
2007-12-31,10.981,10.981,10.934,10.934,100701,0
2008-01-02,10.939,10.981,10.85,10.857,91447,0
2008-01-03,10.85,10.877,10.796,10.846,50413,0
2008-01-04,10.737,10.846,10.688,10.715,103890,0
2008-01-07,10.846,10.972,10.61,10.846,89764,0
2008-01-08,10.862,11.025,10.688,10.85,48043,0
2008-01-09,10.785,10.877,10.638,10.731,62114,0
2008-01-10,10.749,11.019,10.661,11.004,56421,0
2008-01-11,11.004,11.004,10.724,11.004,35582,0
2008-01-14,10.906,11.016,10.724,10.89,34574,0
2008-01-15,10.906,10.906,10.77,10.85,63506,0
2008-01-16,10.77,10.906,10.77,10.896,48070,0
2008-01-17,10.906,10.906,10.633,10.638,51532,0
2008-01-18,10.633,10.743,9.868,10.094,169662,0
2008-01-22,9.553,10.563,8.3428,10.197,168358,0
2008-01-23,10.142,10.289,9.635,10.027,128079,0
2008-01-24,10.181,10.427,10.089,10.36,50731,0
2008-01-25,10.345,10.743,10.28,10.672,36628,0
2008-01-28,10.791,10.796,10.534,10.763,40923,0
2008-01-29,10.763,10.883,10.36,10.682,63707,0
2008-01-30,10.672,10.824,10.633,10.699,72687,0
2008-01-31,10.372,10.629,10.372,10.629,56501,0
2008-02-01,10.633,10.77,10.372,10.633,51752,0
2008-02-04,10.77,10.85,10.497,10.758,43826,0
2008-02-05,10.85,10.85,10.497,10.682,28155,0
2008-02-06,10.782,10.796,10.409,10.414,40947,0
2008-02-07,10.366,10.672,10.36,10.468,19383,0
2008-02-08,10.65,10.743,10.576,10.576,21981,0
2008-02-11,10.724,10.724,10.529,10.724,22048,0
2008-02-12,10.724,10.906,10.414,10.89,70492,0
2008-02-13,10.906,10.906,10.584,10.85,39772,0
2008-02-14,10.749,10.902,10.643,10.83,31520,0
2008-02-15,10.85,10.96,10.643,10.743,74950,0
2008-02-19,10.934,10.947,10.441,10.947,100643,0
2008-02-20,10.841,10.906,10.508,10.873,98725,0
2008-02-21,10.906,10.906,10.534,10.534,87865,0
2008-02-22,10.519,10.576,10.387,10.42,37716,0
2008-02-25,10.459,10.502,10.36,10.475,56512,0
2008-02-26,10.524,10.623,10.152,10.262,55646,0
2008-02-27,10.497,10.502,10.171,10.255,78311,0
2008-02-28,10.665,10.665,9.957,10.065,121785,0
2008-02-29,10.197,10.427,10.077,10.126,71814,0
2008-03-03,10.097,10.235,10.065,10.12,42675,0
2008-03-04,10.394,10.394,10.011,10.103,30064,0
2008-03-05,10.077,10.077,9.815,9.908,71529,0
2008-03-06,9.936,10.024,9.63,9.787,97146,0
2008-03-07,9.707,9.798,9.3137,9.564,84856,0
2008-03-10,9.514,9.543,9.095,9.1184,107304,0
2008-03-11,9.3524,9.4065,9.0903,9.3997,50880,0
2008-03-12,9.3785,9.984,9.193,9.777,75393,0
2008-03-13,9.951,9.951,9.543,9.602,83672,0
2008-03-14,9.777,9.777,9.543,9.679,27889,0
2008-03-17,9.4422,9.809,9.0575,9.3195,98290,0
2008-03-18,9.335,9.647,9.335,9.4103,73064,0
2008-03-19,9.548,9.7,9.2963,9.3524,136057,0
2008-03-20,9.3137,9.597,9.0528,9.2818,120633,0
2008-03-24,9.2963,10.033,9.2963,9.972,122838,0
2008-03-25,9.979,9.979,9.571,9.695,65371,0
2008-03-26,9.868,10.051,9.641,9.753,43961,0
2008-03-27,9.753,10.223,9.753,9.794,123687,0
2008-03-28,9.745,9.972,9.4548,9.625,120486,0
2008-03-31,9.625,9.984,9.543,9.969,38722,0
2008-04-01,9.936,10.089,9.783,10.089,58003,0
2008-04-02,10.089,10.219,9.892,10.089,103920,0
2008-04-03,9.972,10.142,9.875,10.136,106593,0
2008-04-04,10.005,10.197,10.005,10.097,51683,0
2008-04-07,10.142,10.405,9.996,10.387,77254,0
2008-04-08,10.186,10.381,10.133,10.223,53308,0
2008-04-09,10.349,10.36,10.033,10.159,90153,0
2008-04-10,10.148,10.366,10.097,10.229,71408,0
2008-04-11,10.284,10.355,10.11,10.223,74944,0
2008-04-14,10.349,10.349,9.936,10.038,56440,0
2008-04-15,10.089,10.312,9.881,9.964,53355,0
2008-04-16,9.881,10.601,9.881,10.159,86694,0
2008-04-17,10.038,10.491,10.038,10.491,88108,0
2008-04-18,10.468,10.711,10.223,10.399,149139,0
2008-04-21,10.242,10.688,10.242,10.468,48445,0
2008-04-22,10.584,10.616,10.307,10.36,60083,0
2008-04-23,10.36,10.623,10.307,10.427,64298,0
2008-04-24,10.405,10.497,10.372,10.414,30279,0
2008-04-25,10.441,10.551,10.405,10.441,39268,0
2008-04-28,10.661,10.824,10.468,10.824,110934,0
2008-04-29,10.605,10.715,10.468,10.672,117142,0
2008-04-30,10.77,10.77,10.36,10.567,95753,0
2008-05-01,10.28,10.487,10.097,10.394,100042,0
2008-05-02,10.394,10.399,10.28,10.28,79375,0
2008-05-05,10.394,10.591,10.28,10.574,51430,0
2008-05-06,10.437,10.437,10.333,10.414,84889,0
2008-05-07,10.307,10.441,10.152,10.255,73558,0
2008-05-08,10.405,10.414,10.097,10.152,53827,0
2008-05-09,10.372,10.475,9.957,10.294,179216,0
2008-05-12,10.174,10.247,9.951,9.964,109832,0
2008-05-13,9.929,10.136,9.815,9.848,101269,0
2008-05-14,9.99,9.99,9.822,9.887,62546,0
2008-05-15,9.951,10.126,9.848,10.115,100906,0
2008-05-16,10.289,10.289,9.99,10.197,80236,0
2008-05-19,10.12,10.171,9.951,9.951,83712,0
2008-05-20,9.815,10.011,9.815,9.892,118518,0
2008-05-21,9.926,10.083,9.815,9.848,137219,0
2008-05-22,9.805,9.926,9.76,9.794,78376,0
2008-05-23,9.794,9.926,9.766,9.766,44784,0
2008-05-27,9.815,9.897,9.685,9.685,78174,0
2008-05-28,9.815,9.832,9.707,9.826,50596,0
2008-05-29,9.712,9.864,9.707,9.794,92335,0
2008-05-30,9.864,9.897,9.707,9.707,43241,0
2008-06-02,9.875,9.969,9.707,9.76,66795,0
2008-06-03,9.836,9.836,9.707,9.822,118984,0
2008-06-04,9.739,9.836,9.707,9.826,92867,0
2008-06-05,9.815,10.033,9.76,9.964,85156,0
2008-06-06,9.897,9.964,9.635,9.673,101528,0
2008-06-09,9.868,9.926,9.597,9.647,59041,0
2008-06-10,9.652,9.815,9.602,9.657,61175,0
2008-06-11,9.809,9.809,9.582,9.673,57813,0
2008-06-12,9.619,9.815,9.548,9.625,57094,0
2008-06-13,9.652,9.798,9.576,9.798,34999,0
2008-06-16,9.787,9.815,9.597,9.794,50669,0
2008-06-17,9.805,9.815,9.657,9.7,35460,0
2008-06-18,9.608,9.798,9.597,9.727,73324,0
2008-06-19,9.669,9.772,9.669,9.679,60856,0
2008-06-20,9.669,9.753,9.4403,9.4548,97555,0
2008-06-23,9.477,9.564,9.4355,9.51,39003,0
2008-06-24,9.4103,9.449,9.3253,9.3524,41682,0
2008-06-25,9.2857,9.798,9.2693,9.3195,55211,0
2008-06-26,9.2857,9.4355,9.1334,9.2693,98237,0
2008-06-27,9.1814,9.2857,9.079,9.2258,71915,0
2008-06-30,9.2152,9.532,9.1765,9.532,86822,0
2008-07-01,9.543,9.543,9.0903,9.2442,67255,0
2008-07-02,9.3524,9.3524,8.752,8.7782,79253,0
2008-07-03,8.8236,8.9525,8.8054,8.9309,32471,0
2008-07-07,8.7248,9.4548,8.5904,9.079,96030,0
2008-07-08,9.0734,9.1437,8.945,9.0472,30749,0
2008-07-09,9.1221,9.1221,8.7918,8.7918,56467,0
2008-07-10,8.752,8.9825,8.6423,8.6921,60332,0
2008-07-11,8.6088,8.6921,8.4507,8.6921,67839,0
2008-07-14,8.8834,8.8834,8.5063,8.5621,39220,0
2008-07-15,8.4693,8.6223,8.049,8.4844,141071,0
2008-07-16,8.1949,8.5709,8.1414,8.2886,88579,0
2008-07-17,8.2886,8.5021,8.2019,8.4472,25248,0
2008-07-18,8.6223,8.6223,8.3643,8.4039,23920,0
2008-07-21,8.5222,9.2374,8.5222,9.0041,79593,0
2008-07-22,9.2045,9.2045,8.9057,8.99,61318,0
2008-07-23,9.2045,9.51,8.8607,9.2644,57028,0
2008-07-24,9.477,9.526,8.9309,8.9375,30329,0
2008-07-25,8.8888,9.1437,8.6314,8.7456,80398,0
2008-07-28,8.7456,8.9769,8.3703,8.9769,106680,0
2008-07-29,8.8988,9.4103,8.8607,9.4065,84006,0
2008-07-30,9.4683,9.766,9.4683,9.722,109538,0
2008-07-31,9.945,10.033,9.717,9.913,139072,0
2008-08-01,9.582,9.7,9.4065,9.625,44054,0
2008-08-04,9.657,9.657,9.276,9.4229,50167,0
2008-08-05,9.3843,9.543,9.3843,9.4867,27045,0
2008-08-06,9.652,9.657,9.4287,9.526,58537,0
2008-08-07,9.625,9.625,9.3524,9.4161,48047,0
2008-08-08,9.576,9.691,9.4606,9.505,42018,0
2008-08-11,9.809,9.941,9.657,9.822,75597,0
2008-08-12,9.826,10.186,9.826,9.919,54678,0
2008-08-13,10.024,10.213,9.875,9.926,54051,0
2008-08-14,10.057,10.191,9.822,9.945,45920,0
2008-08-15,10.159,10.159,9.717,9.887,61294,0
2008-08-18,10.044,10.103,9.766,9.798,86320,0
2008-08-19,9.875,9.969,9.548,9.679,68452,0
2008-08-20,9.619,9.926,9.559,9.753,34488,0
2008-08-21,9.662,10.164,9.4403,9.662,54767,0
2008-08-22,9.657,9.972,9.652,9.875,31981,0
2008-08-25,9.875,9.875,9.652,9.707,28252,0
2008-08-26,9.652,9.945,9.4403,9.591,73262,0
2008-08-27,9.532,9.766,9.4403,9.63,46484,0
2008-08-28,9.745,9.783,9.538,9.722,37204,0
2008-08-29,9.679,9.777,9.4161,9.4934,24912,0
2008-09-02,9.4934,9.625,9.4065,9.4683,30481,0
2008-09-03,9.4103,9.679,9.3678,9.3678,45295,0
2008-09-04,9.3785,9.4065,9.139,9.2442,54377,0
2008-09-05,9.3137,9.582,9.155,9.2258,41433,0
2008-09-08,9.4161,9.532,9.139,9.2103,43694,0
2008-09-09,9.1334,9.2693,8.838,8.8888,91978,0
2008-09-10,8.9094,9.0734,8.8335,8.9825,41603,0
2008-09-11,8.9965,9.0228,8.5338,8.6758,77662,0
2008-09-12,8.5117,8.8444,8.5063,8.8444,72603,0
2008-09-15,8.731,8.8779,8.4562,8.5709,41593,0
2008-09-16,8.6423,8.7185,8.2945,8.6036,75935,0
2008-09-17,8.6867,8.6867,8.2019,8.4562,99864,0
2008-09-18,8.4189,8.7185,8.049,8.5063,112393,0
2008-09-19,8.7076,8.7139,8.5063,8.6088,77211,0
2008-09-22,8.6685,8.6685,8.3968,8.5063,43622,0
2008-09-23,8.4562,8.5222,8.244,8.3273,30185,0
2008-09-24,8.2998,8.3153,8.0977,8.2173,59169,0
2008-09-25,8.3273,8.3273,8.1804,8.3153,58225,0
2008-09-26,8.2405,8.2886,8.0599,8.2886,86389,0
2008-09-29,8.3703,8.4189,7.3615,8.0154,120674,0
2008-09-30,7.9672,7.9672,7.569,7.8801,63607,0
2008-10-01,7.771,7.9785,7.5524,7.6784,88495,0
2008-10-02,7.5856,7.771,7.3615,7.4269,73563,0
2008-10-03,7.5258,7.628,7.4925,7.5524,44013,0
2008-10-06,7.5083,7.5083,6.3528,6.5491,242884,0
2008-10-07,6.7125,6.7835,6.2983,6.4508,154042,0
2008-10-08,6.2216,7.4656,5.3437,5.8509,391366,0
2008-10-09,5.9927,5.9927,5.4474,5.4529,171572,0
2008-10-10,5.1367,5.5346,4.7388,5.3437,283015,0
2008-10-13,5.802,6.6145,5.4638,6.6145,150541,0
2008-10-14,7.0235,7.6784,6.6853,6.756,105273,0
2008-10-15,6.8815,6.8815,6.1343,6.2818,63436,0
2008-10-16,6.4399,6.8436,6.0036,6.4236,39110,0
2008-10-17,6.5162,7.5524,6.3689,7.3062,157938,0
2008-10-20,7.3777,7.9228,7.3122,7.771,100545,0
2008-10-21,7.9228,7.9785,7.573,7.9187,93317,0
2008-10-22,8.0692,8.0692,7.4925,7.6446,64622,0
2008-10-23,7.7322,7.7322,6.9467,6.9467,121920,0
2008-10-24,6.2436,6.9467,6.2436,6.6253,142711,0
2008-10-27,6.7835,6.789,6.2707,6.5217,86048,0
2008-10-28,6.4182,6.5435,6.2163,6.5435,59915,0
2008-10-29,6.7125,7.0667,6.2872,6.489,61126,0
2008-10-30,6.5491,7.0123,6.3799,6.6199,36531,0
2008-10-31,6.756,7.5406,6.5925,6.8162,88114,0
2008-11-03,7.3837,7.3837,6.707,6.9253,100250,0
2008-11-04,7.3176,7.3176,6.9253,7.2249,121761,0
2008-11-05,7.1216,7.1216,6.7835,6.9467,58159,0
2008-11-06,6.8328,7.0835,6.6253,6.68,62041,0
2008-11-07,6.8162,6.9793,6.6908,6.707,35876,0
2008-11-10,7.0667,7.3568,6.9523,7.0615,93709,0
2008-11-11,7.1979,7.6662,7.0344,7.3445,148365,0
2008-11-12,7.2694,7.4862,6.8379,6.9253,106240,0
2008-11-13,6.9037,7.1378,6.4562,6.598,130461,0
2008-11-14,6.6199,6.9904,6.489,6.7724,92990,0
2008-11-17,7.0563,7.219,6.6417,6.6689,131295,0
2008-11-18,6.6469,6.68,6.2163,6.3528,106348,0
2008-11-19,6.4072,6.4072,6.0528,6.08,70042,0
2008-11-20,5.9982,5.9982,5.1803,5.1803,225289,0
2008-11-21,5.2184,5.322,4.8641,4.9185,143680,0
2008-11-24,5.142,5.9654,5.1148,5.9274,94815,0
2008-11-25,6.0093,6.2,5.5893,5.8345,41091,0
2008-11-26,5.7256,6.5435,5.622,6.5435,108400,0
2008-11-28,6.4727,7.0835,6.4072,7.0835,42270,0
2008-12-01,7.0835,7.0835,6.2163,6.2707,73324,0
2008-12-02,6.2983,6.5326,6.2707,6.3307,33817,0
2008-12-03,6.2436,6.3471,6.0144,6.1891,62272,0
2008-12-04,6.1454,6.4727,6.1454,6.2054,23707,0
2008-12-05,6.2108,6.2326,5.8345,6.1073,64085,0
2008-12-08,6.4343,6.4343,6.08,6.1289,64836,0
2008-12-09,6.4072,6.5109,6.1672,6.1672,30049,0
2008-12-10,6.3584,6.3799,6.0855,6.0855,75538,0
2008-12-11,6.0528,6.1401,5.9982,6.0144,47625,0
2008-12-12,5.8893,6.1289,5.8619,6.0528,37474,0
2008-12-15,6.4182,6.5435,5.8673,5.8893,76975,0
2008-12-16,6.2599,6.2707,5.8345,6.1018,94670,0
2008-12-17,6.1672,6.4943,5.9545,6.0363,106824,0
2008-12-18,6.1343,6.2707,6.0309,6.0474,68470,0
2008-12-19,6.0252,6.2654,5.9435,6.0093,75008,0
2008-12-22,5.9982,6.1073,5.949,5.949,77325,0
2008-12-23,6.0252,6.0528,5.7529,5.829,90771,0
2008-12-24,5.7583,5.9927,5.6275,5.7529,95235,0
2008-12-26,5.7037,6.2272,5.7037,6.0528,152730,0
2008-12-29,6.0201,6.0418,5.8073,5.8128,119141,0
2008-12-30,5.9001,6.1128,5.8782,6.1128,77638,0
2008-12-31,6.1618,6.5435,5.9982,6.4508,89016,0
2009-01-02,6.3689,7.0563,6.3689,6.68,71102,0
2009-01-05,6.756,7.0396,6.756,7.0175,55808,0
2009-01-06,7.0021,7.7322,7.0021,7.3777,124518,0
2009-01-07,7.4431,7.7266,7.4431,7.4925,75403,0
2009-01-08,7.3668,7.6004,7.2422,7.4656,53054,0
2009-01-09,7.5461,7.5793,7.3507,7.4925,30744,0
2009-01-12,7.4925,7.5461,6.9523,6.9523,137698,0
2009-01-13,6.9793,7.0887,6.8162,6.8923,55726,0
2009-01-14,7.176,7.1979,6.6853,6.7451,61139,0
2009-01-15,6.6525,7.1216,6.5435,7.1216,56876,0
2009-01-16,7.2965,7.4324,7.0945,7.1596,40980,0
2009-01-20,7.0945,7.1268,6.7724,7.0123,48250,0
2009-01-21,6.9309,7.1437,6.9309,7.0175,48425,0
2009-01-22,7.1378,7.1378,6.898,6.9749,30310,0
2009-01-23,7.0887,7.1864,6.6525,7.1488,175334,0
2009-01-26,7.0887,7.3568,6.9633,7.0887,104057,0
2009-01-27,7.4593,7.5258,7.1596,7.4925,72929,0
2009-01-28,7.9073,8.1196,7.5461,7.771,235575,0
2009-01-29,7.771,8.3153,7.7541,8.1804,310332,0
2009-01-30,8.2886,8.4083,8.0692,8.1804,218018,0
2009-02-02,8.0599,8.2817,8.0423,8.0692,178387,0
2009-02-03,8.0977,8.0977,7.9073,7.9073,210348,0
2009-02-04,7.9073,8.1414,7.9073,8.0759,83357,0
2009-02-05,8.0423,8.0423,7.8801,7.9943,95258,0
2009-02-06,8.0977,8.2671,8.0533,8.256,142755,0
2009-02-09,8.2945,8.2945,8.0423,8.0692,68115,0
2009-02-10,8.1297,8.244,7.7975,7.8143,90526,0
2009-02-11,7.7387,7.9187,7.64,7.7387,74542,0
2009-02-12,8.0054,8.0154,7.6337,7.9394,59909,0
2009-02-13,7.9073,8.1297,7.7814,7.8801,38274,0
2009-02-17,7.8251,7.8251,7.6242,7.6511,58931,0
2009-02-18,7.7759,7.7759,7.0887,7.1542,148597,0
2009-02-19,7.0887,7.4269,6.8162,6.8271,127590,0
2009-02-20,6.6961,6.6961,5.9545,6.0201,283333,0
2009-02-23,6.0201,6.2382,5.9435,5.9873,110909,0
2009-02-24,6.0036,6.2599,5.7419,6.0908,116743,0
2009-02-25,6.1073,6.1073,5.7802,5.9055,91592,0
2009-02-26,6.0363,6.3089,5.7256,6.1289,174265,0
2009-02-27,6.1454,6.1454,5.7529,5.8401,66776,0
2009-03-02,5.9219,5.9219,5.7201,5.7256,85448,0
2009-03-03,5.7529,5.9219,5.7256,5.7256,220085,0
2009-03-04,5.7802,5.9982,5.7364,5.9219,50809,0
2009-03-05,5.8345,5.8401,5.731,5.7745,58204,0
2009-03-06,5.8946,5.8946,5.7256,5.7637,41214,0
2009-03-09,5.7637,5.8726,5.7256,5.7529,71296,0
2009-03-10,5.7802,5.9326,5.7364,5.9161,63791,0
2009-03-11,5.9435,6.2707,5.9435,6.1618,40891,0
2009-03-12,6.1618,6.7397,5.9762,6.7342,75470,0
2009-03-13,6.7998,7.192,6.7998,6.8923,68632,0
2009-03-16,6.7615,6.7615,5.2075,5.4529,616428,0
2009-03-17,5.4365,5.9382,5.2621,5.8128,335904,0
2009-03-18,5.7256,5.8237,5.6983,5.8183,397438,0
2009-03-19,5.8619,6.1018,5.7148,5.8237,108442,0
2009-03-20,5.8509,5.8509,5.7256,5.8509,45847,0
2009-03-23,5.8509,5.9873,5.8509,5.9873,64812,0
2009-03-24,5.8509,5.9873,5.7419,5.7855,62417,0
2009-03-25,5.7092,5.971,5.7092,5.7909,31396,0
2009-03-26,5.7802,5.8183,5.7256,5.7256,101549,0
2009-03-27,5.7364,5.8619,5.731,5.8345,54245,0
2009-03-30,5.7529,5.7745,5.7256,5.731,40886,0
2009-03-31,6.1343,6.1672,5.7256,6.08,172561,0
2009-04-01,6.08,6.4838,6.08,6.4399,65870,0
2009-04-02,6.5054,6.8107,6.4399,6.707,116908,0
2009-04-03,6.7182,6.8162,6.5435,6.68,148441,0
2009-04-06,6.778,6.8872,6.658,6.8872,67814,0
2009-04-07,6.8872,6.9309,6.7016,6.789,69493,0
2009-04-08,6.789,6.9253,6.756,6.9144,33104,0
2009-04-09,6.9309,7.6242,6.9309,7.6242,83125,0
2009-04-13,7.721,7.721,7.2965,7.4269,54623,0
2009-04-14,7.4709,7.628,7.1437,7.573,57942,0
2009-04-15,7.6337,7.672,7.3344,7.628,99308,0
2009-04-16,7.7155,7.7653,7.6115,7.7322,45128,0
2009-04-17,7.8407,7.9073,7.7114,7.8801,59957,0
2009-04-20,7.8801,7.8857,7.6337,7.7653,92742,0
2009-04-21,7.7653,7.9943,7.7435,7.9943,37116,0
2009-04-22,7.8472,7.9884,7.8472,7.9187,20209,0
2009-04-23,7.8539,7.9007,7.6446,7.721,34885,0
2009-04-24,7.7266,7.8678,7.5856,7.8621,69717,0
2009-04-27,7.9278,8.1566,7.8357,7.9122,38345,0
2009-04-28,7.9228,8.1464,7.8678,7.8801,16272,0
2009-04-29,7.9007,8.1631,7.9007,8.1631,18962,0
2009-04-30,8.1631,8.1631,7.9336,8.1255,44148,0
2009-05-01,8.0658,8.1566,7.9336,8.0977,39925,0
2009-05-04,8.0868,8.3214,7.9336,8.1532,100243,0
2009-05-05,8.2405,8.4145,8.1742,8.2612,133802,0
2009-05-06,8.1804,8.1804,7.8539,7.9606,123310,0
2009-05-07,7.9606,8.0926,7.9122,8.0054,86623,0
2009-05-08,8.0154,8.1532,7.9884,8.0692,59091,0
2009-05-11,8.0692,8.2671,7.9228,8.2173,94241,0
2009-05-12,8.2766,8.3214,8.0977,8.2612,65948,0
2009-05-13,8.2344,8.244,7.9187,7.9187,45703,0
2009-05-14,7.9187,8.3754,7.9187,8.3153,69224,0
2009-05-15,8.4472,9.1997,8.2671,8.8988,92903,0
2009-05-18,9.1493,9.3524,8.6223,8.9207,221445,0
2009-05-19,8.8335,8.8335,8.3214,8.479,170181,0
2009-05-20,8.6812,8.6985,8.3479,8.5559,136736,0
2009-05-21,8.2817,8.5222,8.1846,8.4562,112690,0
2009-05-22,8.5904,8.5904,8.4507,8.4631,53910,0
2009-05-26,8.4507,8.6478,8.4507,8.5904,111737,0
2009-05-27,8.5904,8.857,8.5904,8.6223,53486,0
2009-05-28,8.7185,8.8182,8.5904,8.7248,72146,0
2009-05-29,8.6685,9.1287,8.665,8.945,98908,0
2009-06-01,8.945,9.2963,8.945,9.2693,148931,0
2009-06-02,9.2693,9.2693,8.8834,9.1493,98271,0
2009-06-03,9.2587,9.2587,8.731,8.8236,68084,0
2009-06-04,8.7248,9.0734,8.5021,8.945,83999,0
2009-06-05,8.9712,9.1437,8.5709,8.5709,50504,0
2009-06-08,8.5709,8.6985,8.3479,8.6867,58063,0
2009-06-09,8.6279,8.7955,8.5222,8.7955,45156,0
2009-06-10,8.7021,8.7021,8.5832,8.5904,34102,0
2009-06-11,8.5222,8.752,8.4507,8.4562,113811,0
2009-06-12,8.5709,8.6685,8.4507,8.5284,33229,0
2009-06-15,8.4507,8.6036,8.4507,8.5021,103940,0
2009-06-16,8.5117,8.5391,8.3428,8.3428,87434,0
2009-06-17,8.3153,8.4189,8.1846,8.2405,42094,0
2009-06-18,8.25,8.4083,8.1804,8.3367,36411,0
2009-06-19,8.4507,8.6314,8.1804,8.4562,29193,0
2009-06-22,8.4693,8.4949,8.0977,8.1683,47669,0
2009-06-23,8.3153,8.3153,8.0272,8.1683,43321,0
2009-06-24,8.5117,8.5117,8.0692,8.0759,29624,0
2009-06-25,8.0692,8.2173,7.9827,8.0759,51416,0
2009-06-26,8.0977,8.3703,8.0809,8.3703,20328,0
2009-06-29,8.3926,8.3926,8.1196,8.1742,38592,0
2009-06-30,8.2817,8.2817,8.0809,8.1804,25767,0
2009-07-01,8.2723,8.2723,8.049,8.1464,33445,0
2009-07-02,8.1899,8.2121,8.1255,8.1804,19425,0
2009-07-06,8.1804,8.1804,8.0423,8.0423,44288,0
2009-07-07,8.1804,8.1804,8.0658,8.1532,66435,0
2009-07-08,8.1804,8.1804,8.0423,8.049,21341,0
2009-07-09,8.0692,8.1804,7.9228,8.1297,32875,0
2009-07-10,7.9073,8.0977,7.9073,7.9827,49260,0
2009-07-13,8.0977,8.1804,8.0977,8.1804,59790,0
2009-07-14,8.1742,8.1804,8.0977,8.1804,53473,0
2009-07-15,8.1804,8.1804,8.1137,8.1355,65701,0
2009-07-16,8.1532,8.7021,8.1532,8.6223,65623,0
2009-07-17,8.6758,8.8108,8.6423,8.7021,34175,0
2009-07-20,8.7248,8.7248,8.1464,8.2173,173319,0
2009-07-21,8.2723,8.3926,7.9943,8.1532,162797,0
2009-07-22,8.1532,8.4472,8.0692,8.2344,149994,0
2009-07-23,8.0692,8.3093,8.0692,8.2405,100313,0
2009-07-24,8.1464,8.3093,8.1464,8.2723,61691,0
2009-07-27,8.3428,8.3968,8.1846,8.25,84556,0
2009-07-28,8.1804,8.3968,8.1804,8.3703,46186,0
2009-07-29,8.4357,9.0621,8.2945,8.3754,320694,0
2009-07-30,8.5338,8.731,8.4507,8.5117,117157,0
2009-07-31,8.577,8.8715,8.4039,8.8009,163087,0
2009-08-03,8.9638,9.0416,8.752,9.0416,169873,0
2009-08-04,9.0996,9.571,8.7782,9.0575,217424,0
2009-08-05,8.7628,8.7628,8.4039,8.5559,127914,0
2009-08-06,8.7021,8.7021,8.3703,8.3703,51535,0
2009-08-07,8.4562,8.4562,8.3214,8.3968,91045,0
2009-08-10,8.3968,8.4472,8.2069,8.244,104491,0
2009-08-11,8.1804,8.3153,8.0423,8.1297,66984,0
2009-08-12,8.1804,8.3153,8.1414,8.3153,81635,0
2009-08-13,8.3926,8.5559,8.3273,8.5169,69912,0
2009-08-14,8.5709,8.5992,8.4507,8.5117,45151,0
2009-08-17,8.2945,8.479,8.2886,8.3325,50151,0
2009-08-18,8.3968,8.4083,8.2886,8.3093,39583,0
2009-08-19,8.2886,8.4233,8.2886,8.3428,69896,0
2009-08-20,8.3592,8.4507,8.3093,8.3273,67424,0
2009-08-21,8.4233,8.616,8.2945,8.5904,62300,0
2009-08-24,8.616,8.616,8.4507,8.5338,50931,0
2009-08-25,8.5709,8.616,8.5391,8.616,46534,0
2009-08-26,8.5621,8.616,8.3539,8.4472,53094,0
2009-08-27,8.4357,8.5832,8.3428,8.3754,49948,0
2009-08-28,8.4693,8.5338,8.3968,8.4844,46748,0
2009-08-31,8.4507,8.5709,8.4472,8.5117,46998,0
2009-09-01,8.5117,8.5443,8.3968,8.4507,62171,0
2009-09-02,8.4472,8.5559,8.4233,8.5063,51200,0
2009-09-03,8.5559,8.5904,8.5338,8.5832,22841,0
2009-09-04,8.5904,8.616,8.5709,8.5992,35095,0
2009-09-08,8.5904,8.654,8.5621,8.6223,54729,0
2009-09-09,8.6369,8.6423,8.5117,8.577,46775,0
2009-09-10,8.5904,8.7139,8.5664,8.6314,32993,0
2009-09-11,8.5664,8.9309,8.5117,8.9057,46752,0
2009-09-14,8.9057,9.0903,8.7628,9.0416,107366,0
2009-09-15,8.9769,9.0678,8.7402,8.7846,123115,0
2009-09-16,8.7402,8.9309,8.7248,8.7402,98942,0
2009-09-17,8.945,9.0678,8.7357,8.8715,102692,0
2009-09-18,8.838,9.3253,8.7583,9.3253,81037,0
2009-09-21,9.2818,9.3301,8.8607,9.3301,60976,0
2009-09-22,9.815,9.815,9.3301,9.777,169328,0
2009-09-23,9.739,9.739,9.2693,9.3456,70150,0
2009-09-24,9.2693,9.2693,9.035,9.1053,143267,0
2009-09-25,8.9965,9.193,8.8888,9.1184,63243,0
2009-09-28,9.248,9.543,9.248,9.3785,57172,0
2009-09-29,9.3785,9.4731,9.3021,9.3195,39572,0
2009-09-30,9.3137,9.526,9.3137,9.3195,44415,0
2009-10-01,9.2963,9.449,9.0228,9.0528,73033,0
2009-10-02,9.0472,9.2103,8.9965,9.2045,43382,0
2009-10-05,9.3591,9.514,9.1606,9.4065,155236,0
2009-10-06,9.543,9.679,9.4065,9.597,154872,0
2009-10-07,9.571,9.652,9.571,9.597,40592,0
2009-10-08,9.717,9.717,9.571,9.597,68905,0
2009-10-09,9.571,9.815,9.571,9.815,74614,0
2009-10-12,9.815,9.868,9.707,9.712,53609,0
2009-10-13,9.76,9.805,9.657,9.722,40766,0
2009-10-14,9.669,9.777,9.608,9.608,50076,0
2009-10-15,9.673,9.76,9.543,9.76,61646,0
2009-10-16,9.76,9.783,9.553,9.652,61977,0
2009-10-19,9.739,9.766,9.669,9.766,43721,0
2009-10-20,9.76,9.76,9.597,9.712,74293,0
2009-10-21,9.76,9.815,9.717,9.805,83724,0
2009-10-22,9.772,9.815,9.691,9.787,30085,0
2009-10-23,9.76,9.881,9.707,9.707,62033,0
2009-10-26,9.815,9.815,9.652,9.787,57859,0
2009-10-27,9.707,9.805,9.641,9.641,91617,0
2009-10-28,9.652,9.722,9.559,9.597,63422,0
2009-10-29,9.625,9.772,9.619,9.766,46112,0
2009-10-30,9.809,9.815,9.679,9.707,74752,0
2009-11-02,9.787,9.815,9.685,9.787,61522,0
2009-11-03,9.815,10.027,9.712,9.969,150928,0
2009-11-04,9.691,9.805,9.543,9.717,109740,0
2009-11-05,9.815,9.815,9.712,9.712,47711,0
2009-11-06,9.76,9.798,9.707,9.733,40318,0
2009-11-09,9.76,9.841,9.679,9.809,55500,0
2009-11-10,9.75,9.919,9.733,9.783,36059,0
2009-11-11,9.652,9.712,9.3524,9.619,287396,0
2009-11-12,9.635,9.641,9.363,9.3717,87886,0
2009-11-13,9.3301,9.4103,9.2905,9.2963,128311,0
2009-11-16,9.2693,9.582,9.2693,9.543,101791,0
2009-11-17,9.4606,9.652,9.4161,9.4422,53338,0
2009-11-18,9.582,9.739,9.4355,9.4731,69159,0
2009-11-19,9.4229,9.722,9.3524,9.526,298487,0
2009-11-20,9.543,9.586,9.4606,9.51,62599,0
2009-11-23,9.538,9.739,9.4355,9.662,79009,0
2009-11-24,9.652,9.815,9.548,9.707,87903,0
2009-11-25,9.707,9.864,9.597,9.841,96152,0
2009-11-27,9.787,9.826,9.652,9.798,22081,0
2009-11-30,9.868,9.868,9.652,9.722,70513,0
2009-12-01,9.809,9.919,9.707,9.897,120519,0
2009-12-02,9.926,9.936,9.815,9.848,57715,0
2009-12-03,9.926,9.929,9.76,9.798,57423,0
2009-12-04,9.902,9.913,9.712,9.815,60943,0
2009-12-07,9.815,9.919,9.815,9.836,56335,0
2009-12-08,9.798,9.926,9.798,9.913,84063,0
2009-12-09,9.841,9.979,9.836,9.979,88429,0
2009-12-10,9.979,10.071,9.945,10.057,96258,0
2009-12-11,10.06,10.294,9.99,10.294,64902,0
2009-12-14,10.307,10.307,10.033,10.164,129402,0
2009-12-15,10.148,10.333,10.142,10.25,85296,0
2009-12-16,10.355,10.497,10.301,10.441,88899,0
2009-12-17,10.491,10.605,10.345,10.409,77134,0
2009-12-18,10.414,10.596,10.355,10.355,133330,0
2009-12-21,10.262,10.524,10.25,10.487,101839,0
2009-12-22,10.487,10.665,10.453,10.623,72451,0
2009-12-23,10.688,10.807,10.508,10.791,79422,0
2009-12-24,10.776,10.902,10.672,10.877,84260,0
2009-12-28,10.89,10.906,10.82,10.82,71877,0
2009-12-29,10.89,10.89,10.42,10.534,131818,0
2009-12-30,10.497,10.699,10.497,10.551,58513,0
2009-12-31,10.629,10.877,10.616,10.77,43868,0
2010-01-04,10.906,11.163,10.906,11.049,96014,0
2010-01-05,11.092,11.172,10.906,11.059,82699,0
2010-01-06,10.987,11.434,10.939,11.304,101063,0
2010-01-07,11.304,11.451,10.868,11.337,172547,0
2010-01-08,11.424,11.424,10.966,11.259,105119,0
2010-01-11,11.391,11.424,11.206,11.288,94684,0
2010-01-12,11.259,11.278,10.998,11.074,97931,0
2010-01-13,11.088,11.272,11.068,11.272,54442,0
2010-01-14,11.407,11.424,11.316,11.324,80758,0
2010-01-15,11.233,11.424,10.972,11.324,69745,0
2010-01-19,11.177,11.177,10.796,10.929,307189,0
2010-01-20,10.796,10.91,10.25,10.629,428552,0
2010-01-21,10.633,10.977,10.262,10.661,163444,0
2010-01-22,10.563,10.574,9.826,10.005,356263,0
2010-01-25,10.11,10.387,9.964,10.126,428252,0
2010-01-26,10.235,10.524,10.148,10.502,300359,0
2010-01-27,10.524,10.524,10.36,10.414,122871,0
2010-01-28,10.414,10.514,10.366,10.372,108952,0
2010-01-29,10.414,10.497,10.267,10.327,157572,0
2010-02-01,10.466,10.616,10.333,10.497,118384,0
2010-02-02,10.638,10.796,10.508,10.743,173183,0
2010-02-03,10.574,10.65,10.322,10.591,151028,0
2010-02-04,10.459,10.459,10.018,10.033,183204,0
2010-02-05,10.089,10.247,9.926,10.223,139678,0
2010-02-08,10.247,10.34,10.133,10.223,60272,0
2010-02-09,10.345,10.36,10.142,10.294,89760,0
2010-02-10,10.333,10.405,10.159,10.355,47294,0
2010-02-11,10.394,10.441,10.301,10.42,59668,0
2010-02-12,10.459,10.468,10.235,10.414,104215,0
2010-02-16,10.497,10.546,10.355,10.487,116292,0
2010-02-17,10.534,10.584,10.42,10.567,50315,0
2010-02-18,10.576,10.665,10.519,10.546,55773,0
2010-02-19,10.65,10.715,10.497,10.65,65009,0
2010-02-22,10.763,10.763,10.551,10.616,88837,0
2010-02-23,10.682,10.688,10.502,10.633,47194,0
2010-02-24,10.546,10.763,10.546,10.763,61708,0
2010-02-25,10.77,10.89,10.629,10.89,66400,0
2010-02-26,10.906,10.906,10.688,10.807,41470,0
2010-03-01,10.906,11.172,10.77,10.868,127997,0
2010-03-02,10.977,11.019,10.877,11.016,82277,0
2010-03-03,11.092,11.278,10.96,11.088,84430,0
2010-03-04,11.158,11.158,10.916,11.068,60814,0
2010-03-05,11.088,11.228,11.036,11.168,43950,0
2010-03-08,11.21,11.691,11.177,11.522,172854,0
2010-03-09,11.614,11.685,11.177,11.316,135107,0
2010-03-10,11.451,11.642,11.297,11.501,75561,0
2010-03-11,11.554,11.646,11.511,11.548,65403,0
2010-03-12,11.587,11.609,11.507,11.609,70800,0
2010-03-15,11.609,11.626,11.316,11.561,81209,0
2010-03-16,11.016,11.125,10.033,10.576,974092,0
2010-03-17,10.763,10.763,10.345,10.387,357457,0
2010-03-18,10.142,10.459,10.142,10.294,251009,0
2010-03-19,10.262,10.317,9.926,9.951,344638,0
2010-03-22,9.945,10.142,9.822,10.033,345452,0
2010-03-23,10.089,10.133,9.951,10.103,184095,0
2010-03-24,10.159,10.345,10.089,10.229,177698,0
2010-03-25,10.255,10.255,10.089,10.089,142439,0
2010-03-26,10.089,10.447,10.089,10.409,124698,0
2010-03-29,10.42,10.466,10.242,10.327,97263,0
2010-03-30,10.36,10.497,10.229,10.441,121243,0
2010-03-31,10.546,10.65,10.497,10.508,97890,0
2010-04-01,10.623,10.633,10.514,10.633,100218,0
2010-04-05,10.711,10.906,10.633,10.873,214577,0
2010-04-06,10.824,10.902,10.665,10.89,110415,0
2010-04-07,10.85,10.873,10.776,10.873,54269,0
2010-04-08,10.77,10.877,10.72,10.824,91059,0
2010-04-09,10.824,10.868,10.743,10.791,56368,0
2010-04-12,10.796,10.96,10.796,10.89,75624,0
2010-04-13,10.814,10.987,10.814,10.972,96209,0
2010-04-14,10.947,11.119,10.833,11.119,106409,0
2010-04-15,11.081,11.172,10.966,11.074,80683,0
2010-04-16,11.168,11.168,10.814,10.906,154673,0
2010-04-19,10.906,10.906,10.623,10.633,144499,0
2010-04-20,10.782,11.016,10.743,10.981,94623,0
2010-04-21,11.016,11.113,10.877,11.068,58005,0
2010-04-22,11.042,11.042,10.656,10.987,110649,0
2010-04-23,10.916,11.036,10.724,10.796,120381,0
2010-04-26,10.807,11.016,10.807,10.993,85501,0
2010-04-27,11.042,11.151,10.987,11.151,83691,0
2010-04-28,11.096,11.134,10.998,11.119,74204,0
2010-04-29,11.151,11.451,11.096,11.451,131205,0
2010-04-30,11.402,11.424,11.288,11.391,69847,0
2010-05-03,11.451,11.451,11.344,11.418,147089,0
2010-05-04,11.413,11.494,11.344,11.38,154024,0
2010-05-05,11.068,11.561,10.377,10.514,450247,0
2010-05-06,10.524,11.004,9.936,10.857,247715,0
2010-05-07,10.737,10.85,10.247,10.441,140338,0
2010-05-10,10.791,10.868,10.529,10.563,93076,0
2010-05-11,10.557,10.833,10.557,10.82,97923,0
2010-05-12,10.824,11.042,10.676,10.977,90619,0
2010-05-13,11.01,11.177,10.873,11.172,60020,0
2010-05-14,11.259,11.288,10.731,11.036,68083,0
2010-05-17,11.177,11.259,10.85,11.25,116562,0
2010-05-18,11.288,11.288,10.796,10.82,89291,0
2010-05-19,10.605,10.699,10.497,10.682,119894,0
2010-05-20,10.743,10.77,9.984,10.164,266385,0
2010-05-21,10.033,10.557,10.033,10.466,78370,0
2010-05-24,10.605,10.65,10.432,10.534,52766,0
2010-05-25,10.223,10.441,10.089,10.366,90098,0
2010-05-26,10.394,10.633,10.394,10.48,56563,0
2010-05-27,10.749,10.868,10.567,10.688,40388,0
2010-05-28,10.776,10.906,10.692,10.83,40773,0
2010-06-01,10.751,10.906,10.705,10.883,72575,0
2010-06-02,10.862,11.172,10.763,11.163,81707,0
2010-06-03,11.119,11.206,10.96,11.206,47355,0
2010-06-04,11.106,11.106,10.906,10.916,39899,0
2010-06-07,10.934,11.042,10.906,10.916,33891,0
2010-06-08,11.016,11.151,10.796,10.841,74176,0
2010-06-09,10.96,11.068,10.906,10.929,46074,0
2010-06-10,11.025,11.101,10.605,10.776,148538,0
2010-06-11,10.633,10.902,10.633,10.785,76907,0
2010-06-14,10.814,11.068,10.814,10.916,52161,0
2010-06-15,11.068,11.201,11.042,11.125,47925,0
2010-06-16,11.092,11.151,11.01,11.068,33114,0
2010-06-17,11.036,11.304,11.016,11.278,90296,0
2010-06-18,11.278,11.288,11.119,11.201,54241,0
2010-06-21,11.201,11.312,11.134,11.134,82424,0
2010-06-22,11.106,11.283,10.96,11.019,107352,0
2010-06-23,10.96,11.233,10.96,11.233,43401,0
2010-06-24,11.184,11.398,11.184,11.304,86145,0
2010-06-25,11.331,11.391,11.238,11.304,37752,0
2010-06-28,11.259,11.371,11.206,11.316,31361,0
2010-06-29,11.272,11.364,11.216,11.312,60769,0
2010-06-30,11.208,11.372,11.176,11.176,68706,0
2010-07-01,11.272,11.272,10.77,11.019,142429,0
2010-07-02,11.032,11.172,10.877,11.119,39137,0
2010-07-06,11.324,11.337,11.125,11.163,52772,0
2010-07-07,11.238,11.371,11.201,11.347,38570,0
2010-07-08,11.375,11.391,11.19,11.344,88325,0
2010-07-09,11.371,11.391,11.25,11.344,72944,0
2010-07-12,11.398,11.479,11.304,11.479,96155,0
2010-07-13,11.501,11.665,11.461,11.632,101619,0
2010-07-14,11.642,12.03,11.533,11.985,136403,0
2010-07-15,11.888,11.925,11.691,11.875,73143,0
2010-07-16,11.875,11.875,11.451,11.827,54529,0
2010-07-19,11.925,12.357,11.815,12.268,156140,0
2010-07-20,11.969,12.405,11.969,12.405,149546,0
2010-07-21,12.411,12.491,12.268,12.317,144289,0
2010-07-22,12.516,12.516,12.268,12.388,94272,0
2010-07-23,12.477,12.568,12.275,12.443,139799,0
2010-07-26,12.562,12.846,12.491,12.76,158769,0
2010-07-27,12.721,12.962,12.679,12.78,104005,0
2010-07-28,12.846,12.924,12.772,12.902,63228,0
2010-07-29,12.935,13.038,12.885,12.976,142663,0
2010-07-30,12.976,13.279,12.976,13.239,148901,0
2010-08-02,13.361,13.467,13.098,13.427,186533,0
2010-08-03,13.485,13.861,12.605,12.78,500384,0
2010-08-04,12.459,12.562,12.209,12.427,199508,0
2010-08-05,12.28,12.51,11.875,12.317,263486,0
2010-08-06,12.056,12.401,11.998,12.401,96006,0
2010-08-09,12.221,12.575,12.221,12.558,139592,0
2010-08-10,12.33,12.535,12.133,12.437,105963,0
2010-08-11,12.437,12.437,12.133,12.166,77863,0
2010-08-12,12.007,12.535,12.007,12.388,79846,0
2010-08-13,12.459,12.551,12.324,12.549,52863,0
2010-08-16,12.602,12.639,12.415,12.489,88482,0
2010-08-17,12.597,12.814,12.433,12.634,95031,0
2010-08-18,12.63,12.792,12.63,12.706,73174,0
2010-08-19,12.711,12.716,12.503,12.58,54023,0
2010-08-20,12.645,12.772,12.459,12.733,44548,0
2010-08-23,12.804,12.935,12.667,12.842,38350,0
2010-08-24,12.897,13.115,12.842,13.115,204150,0
2010-08-25,13.12,13.233,13.01,13.213,114493,0
2010-08-26,13.343,13.605,13.109,13.19,175801,0
2010-08-27,13.223,13.517,13.223,13.414,103520,0
2010-08-30,13.473,13.523,13.223,13.233,82941,0
2010-08-31,13.132,13.223,13.022,13.05,135040,0
2010-09-01,13.06,13.201,12.842,12.976,117508,0
2010-09-02,12.906,13.223,12.868,13.223,81118,0
2010-09-03,13.223,13.388,13.088,13.102,109782,0
2010-09-07,13.261,13.63,13.223,13.626,230872,0
2010-09-08,13.63,13.905,13.578,13.905,230591,0
2010-09-09,14.161,14.178,13.883,14.003,138176,0
2010-09-10,14.085,14.395,14.085,14.368,208245,0
2010-09-13,14.653,14.695,14.183,14.363,274666,0
2010-09-14,14.178,14.178,13.691,14.108,236779,0
2010-09-15,13.63,14.006,13.153,13.158,626965,0
2010-09-16,13.102,13.561,13.102,13.388,331800,0
2010-09-17,13.49,14.287,13.441,14.287,615331,0
2010-09-20,14.341,14.368,13.856,14.006,277553,0
2010-09-21,13.966,14.064,13.529,13.63,280606,0
2010-09-22,14.069,14.072,13.644,14.003,243877,0
2010-09-23,13.905,14.069,13.828,13.85,200848,0
2010-09-24,13.856,13.966,13.79,13.79,119194,0
2010-09-27,13.719,13.822,13.506,13.556,195817,0
2010-09-28,13.785,13.785,13.496,13.671,193077,0
2010-09-29,13.567,13.816,13.567,13.63,90979,0
2010-09-30,13.816,13.816,13.567,13.747,140455,0
2010-10-01,13.822,13.888,13.742,13.888,109870,0
2010-10-04,13.905,13.905,13.578,13.813,124236,0
2010-10-05,13.96,13.96,13.605,13.605,181587,0
2010-10-06,13.736,13.85,13.621,13.769,108179,0
2010-10-07,13.757,13.888,13.742,13.779,75204,0
2010-10-08,13.742,13.85,13.63,13.724,124676,0
2010-10-11,13.655,14.116,13.655,13.966,166994,0
2010-10-12,14.031,14.373,13.856,14.368,167431,0
2010-10-13,14.395,14.614,14.211,14.439,145536,0
2010-10-14,14.504,14.504,14.265,14.363,90101,0
2010-10-15,14.504,14.504,14.341,14.504,77255,0
2010-10-18,14.504,14.749,14.504,14.685,129147,0
2010-10-19,14.614,14.776,14.32,14.465,145983,0
2010-10-20,14.504,14.809,14.478,14.68,96584,0
2010-10-21,14.768,14.91,14.575,14.903,144372,0
2010-10-22,14.827,15.046,14.717,15.046,106351,0
2010-10-25,15.186,15.268,15.049,15.207,216034,0
2010-10-26,15.207,15.793,15.207,15.46,240041,0
2010-10-27,15.563,15.722,15.329,15.46,132952,0
2010-10-28,15.589,15.589,15.099,15.349,111999,0
2010-10-29,15.489,15.585,15.215,15.393,139759,0
2010-11-01,15.403,15.705,15.376,15.679,165436,0
2010-11-02,15.731,15.922,15.6,15.726,221522,0
2010-11-03,15.621,15.819,15.272,15.384,135218,0
2010-11-04,15.297,15.297,14.871,14.915,251574,0
2010-11-05,14.996,15.258,14.885,14.979,111684,0
2010-11-08,14.979,15.329,14.968,15.277,128299,0
2010-11-09,15.334,15.813,15.334,15.691,159816,0
2010-11-10,15.813,16.331,15.705,16.298,201618,0
2010-11-11,16.364,16.605,15.857,15.999,279875,0
2010-11-12,16.348,16.348,15.966,16.244,243997,0
2010-11-15,16.491,16.697,16.277,16.615,253113,0
2010-11-16,16.491,16.615,15.95,16.096,354910,0
2010-11-17,16.086,16.086,15.621,15.813,293545,0
2010-11-18,15.731,15.813,15.159,15.218,412290,0
2010-11-19,15.268,15.627,15.131,15.541,235062,0
2010-11-22,15.683,16.07,15.579,15.632,245346,0
2010-11-23,15.563,16.048,15.558,15.773,175998,0
2010-11-24,15.869,16.031,15.715,15.901,221911,0
2010-11-26,15.826,15.933,15.672,15.845,56137,0
2010-11-29,16.036,16.063,15.722,15.983,146877,0
2010-11-30,16.003,16.003,15.552,15.842,156806,0
2010-12-01,15.6,15.797,15.579,15.698,174164,0
2010-12-02,15.83,15.888,15.6,15.76,173958,0
2010-12-03,15.655,15.802,15.541,15.787,145144,0
2010-12-06,15.939,15.966,15.574,15.607,135349,0
2010-12-07,15.797,15.906,15.486,15.545,154074,0
2010-12-08,15.568,15.793,15.514,15.698,96695,0
2010-12-09,15.627,15.627,15.507,15.518,118781,0
2010-12-10,15.492,15.665,15.432,15.486,129740,0
2010-12-13,15.652,15.679,15.436,15.525,108507,0
2010-12-14,15.652,15.813,15.536,15.551,109641,0
2010-12-15,15.541,15.852,15.541,15.579,103870,0
2010-12-16,15.652,15.769,15.432,15.64,133126,0
2010-12-17,15.683,15.845,15.568,15.793,112920,0
2010-12-20,15.879,15.922,15.722,15.922,98547,0
2010-12-21,15.922,15.922,15.679,15.922,109946,0
2010-12-22,16.027,16.2,15.901,16.15,111618,0
2010-12-23,16.217,16.338,15.988,16.086,123510,0
2010-12-27,16.188,16.222,16.008,16.162,109638,0
2010-12-28,16.244,16.25,16.055,16.222,87128,0
2010-12-29,16.249,16.411,16.027,16.411,134969,0
2010-12-30,16.45,16.463,16.272,16.432,84268,0
2010-12-31,16.308,16.434,16.278,16.39,60442,0
2011-01-03,16.576,16.631,16.364,16.457,143779,0
2011-01-04,16.517,16.534,16.222,16.496,108237,0
2011-01-05,16.582,16.904,16.503,16.821,152344,0
2011-01-06,16.931,16.931,16.658,16.697,126121,0
2011-01-07,16.774,16.915,16.631,16.838,106077,0
2011-01-10,16.965,17.336,16.904,17.118,154769,0
2011-01-11,17.122,17.369,16.911,17.369,149336,0
2011-01-12,17.421,17.531,17.259,17.471,140325,0
2011-01-13,17.553,17.984,17.449,17.684,208942,0
2011-01-14,17.635,17.802,17.412,17.625,121975,0
2011-01-18,17.679,17.979,17.625,17.794,158047,0
2011-01-19,17.94,17.972,17.449,17.509,159452,0
2011-01-20,17.449,17.58,16.222,16.763,498521,0
2011-01-21,16.898,17.679,16.838,17.492,190078,0
2011-01-24,17.635,18.273,17.635,17.993,241427,0
2011-01-25,17.901,18.104,17.897,17.913,142996,0
2011-01-26,18.091,18.153,17.946,18.104,191953,0
2011-01-27,18.039,18.153,17.749,17.761,125911,0
2011-01-28,17.722,17.742,17.051,17.531,345973,0
2011-01-31,17.179,17.232,16.411,16.795,522176,0
2011-02-01,16.742,16.898,16.326,16.599,554392,0
2011-02-02,16.397,16.582,16.331,16.331,422143,0
2011-02-03,16.342,16.457,15.869,15.95,801815,0
2011-02-04,15.819,15.939,15.813,15.819,2453396,0
2011-02-07,15.787,16.114,15.787,16.048,998428,0
2011-02-08,16.142,16.142,15.879,15.944,449911,0
2011-02-09,16.003,16.003,15.84,15.922,264208,0
2011-02-10,15.922,16.015,15.879,15.879,226773,0
2011-02-11,15.852,16.081,15.819,16.058,261933,0
2011-02-14,16.207,16.282,16.058,16.118,199588,0
2011-02-15,16.188,16.188,15.955,16.031,158118,0
2011-02-16,16.086,16.086,15.933,16.015,194937,0
2011-02-18,16.142,16.142,15.955,16.055,198754,0
2011-02-22,16.086,16.11,15.765,15.769,326189,0
2011-02-23,15.873,15.873,14.795,15.48,937707,0
2011-02-24,15.4,15.403,15.171,15.239,278285,0
2011-02-25,15.372,15.836,15.268,15.802,308920,0
2011-02-28,16.027,16.027,15.623,15.714,227547,0
2011-03-01,15.737,15.813,15.444,15.486,172095,0
2011-03-02,15.595,15.901,15.541,15.755,188689,0
2011-03-03,15.869,15.869,15.652,15.78,168059,0
2011-03-04,15.813,15.845,15.541,15.83,106812,0
2011-03-07,15.813,15.869,15.492,15.585,206278,0
2011-03-08,15.403,15.755,15.403,15.632,177459,0
2011-03-09,15.76,15.765,15.422,15.536,195224,0
2011-03-10,15.525,15.541,15.192,15.268,207325,0
2011-03-11,15.239,15.316,14.897,15.046,268563,0
2011-03-14,14.948,15.06,14.085,14.363,1298791,0
2011-03-15,14.069,14.335,13.785,14.14,596741,0
2011-03-16,14.116,14.116,13.403,13.688,1076815,0
2011-03-17,13.702,14.039,13.686,13.914,505479,0
2011-03-18,13.502,14.445,13.502,14.188,381553,0
2011-03-21,14.483,14.712,14.254,14.478,228779,0
2011-03-22,14.478,14.806,14.461,14.63,214826,0
2011-03-23,14.465,14.489,13.969,14.204,670136,0
2011-03-24,14.102,14.178,13.644,13.816,622117,0
2011-03-25,13.683,14.423,13.676,14.195,384798,0
2011-03-28,14.195,14.531,14.195,14.428,264212,0
2011-03-29,14.45,14.979,14.45,14.93,405782,0
2011-03-30,15.239,15.531,15.006,15.469,518709,0
2011-03-31,15.53,15.53,15.268,15.401,173639,0
2011-04-01,15.432,15.432,14.858,14.91,289654,0
2011-04-04,14.942,15.181,14.878,14.878,225017,0
2011-04-05,14.86,14.86,14.287,14.333,470124,0
2011-04-06,14.381,14.461,13.938,14.237,388942,0
2011-04-07,14.175,14.186,13.863,14.059,494461,0
2011-04-08,14.046,14.27,13.857,14.119,277756,0
2011-04-11,14.045,14.254,13.856,14.045,298395,0
2011-04-12,14.046,14.175,13.747,13.964,252381,0
2011-04-13,13.998,14.149,13.84,13.949,274135,0
2011-04-14,13.916,14.331,13.911,14.045,250794,0
2011-04-15,14.069,14.192,14.02,14.143,133642,0
2011-04-18,13.909,14.158,13.876,14.146,289711,0
2011-04-19,14.125,14.66,13.998,14.538,384601,0
2011-04-20,14.633,14.706,14.504,14.622,217346,0
2011-04-21,14.677,15.09,14.644,15.023,319366,0
2011-04-25,15.121,15.149,14.878,15.039,224451,0
2011-04-26,15.156,15.235,14.945,15.113,250266,0
2011-04-27,15.201,15.217,14.966,15.09,202397,0
2011-04-28,15.046,15.183,14.962,15.128,185270,0
2011-04-29,15.127,15.343,15.092,15.325,354784,0
2011-05-02,15.268,15.39,14.894,14.94,379167,0
2011-05-03,14.995,15.05,14.617,14.644,367276,0
2011-05-04,14.656,14.685,14.353,14.36,302559,0
2011-05-05,14.254,14.495,13.935,14.365,314261,0
2011-05-06,14.477,14.656,14.387,14.538,136277,0
2011-05-09,14.504,14.795,14.495,14.531,164612,0
2011-05-10,14.715,14.81,14.495,14.685,190818,0
2011-05-11,14.66,14.81,14.66,14.729,190354,0
2011-05-12,14.66,14.721,14.498,14.715,213970,0
2011-05-13,14.633,14.823,14.504,14.556,103650,0
2011-05-16,14.588,14.588,14.158,14.209,246304,0
2011-05-17,14.197,14.287,13.763,13.857,393495,0
2011-05-18,13.857,14.031,13.747,13.998,281115,0
2011-05-19,13.974,14.119,13.79,13.847,319466,0
2011-05-20,13.847,13.886,13.675,13.836,340889,0
2011-05-23,13.723,13.824,13.105,13.452,564311,0
2011-05-24,13.41,13.433,12.875,13.205,603880,0
2011-05-25,13.238,14.046,13.211,13.903,443130,0
2011-05-26,13.851,14.51,13.83,14.399,484257,0
2011-05-27,14.41,14.772,14.353,14.694,317147,0
2011-05-31,14.855,14.855,14.361,14.506,292552,0
2011-06-01,14.527,14.715,14.353,14.465,275535,0
2011-06-02,14.504,14.566,14.353,14.41,179632,0
2011-06-03,14.353,14.588,14.182,14.365,197704,0
2011-06-06,14.46,14.577,14.236,14.365,124849,0
2011-06-07,14.498,14.559,14.216,14.559,204980,0
2011-06-08,14.633,14.633,14.376,14.488,120388,0
2011-06-09,14.55,14.739,14.416,14.706,113290,0
2011-06-10,14.734,14.734,14.372,14.477,130154,0
2011-06-13,14.622,14.66,14.443,14.559,150256,0
2011-06-14,14.605,14.768,14.403,14.482,202352,0
2011-06-15,14.431,14.671,14.392,14.495,154756,0
2011-06-16,14.567,14.977,14.523,14.919,264213,0
2011-06-17,14.94,15.168,14.801,14.972,223908,0
2011-06-20,14.873,15.178,14.855,15.113,148520,0
2011-06-21,15.174,15.33,15.118,15.33,206993,0
2011-06-22,15.363,15.374,15.067,15.113,156290,0
2011-06-23,15.078,15.272,14.995,15.107,123040,0
2011-06-24,15.183,15.183,15.023,15.067,93443,0
2011-06-27,15.174,15.251,15.09,15.231,103111,0
2011-06-28,15.212,15.385,15.152,15.38,149604,0
2011-06-29,15.33,15.453,15.217,15.351,135474,0
2011-06-30,15.332,15.454,15.285,15.419,122441,0
2011-07-01,15.423,15.692,15.285,15.617,182509,0
2011-07-05,15.569,15.664,15.523,15.664,121158,0
2011-07-06,15.692,15.692,15.331,15.541,131229,0
2011-07-07,15.651,15.653,15.387,15.501,118491,0
2011-07-08,15.331,15.611,15.291,15.517,154444,0
2011-07-11,15.468,15.65,15.303,15.507,145819,0
2011-07-12,15.416,15.569,15.346,15.403,86668,0
2011-07-13,15.441,15.61,15.433,15.514,136542,0
2011-07-14,15.525,15.563,15.336,15.346,125770,0
2011-07-15,15.449,15.506,15.223,15.375,104334,0
2011-07-18,15.217,15.346,15.107,15.178,106117,0
2011-07-19,15.182,15.393,15.115,15.249,92657,0
2011-07-20,15.278,15.33,15.113,15.156,72471,0
2011-07-21,15.245,15.33,15.174,15.235,91150,0
2011-07-22,15.308,15.496,15.243,15.403,117278,0
2011-07-25,15.272,15.569,15.251,15.39,104215,0
2011-07-26,15.352,15.416,15.115,15.223,95193,0
2011-07-27,15.109,15.194,14.511,14.658,266513,0
2011-07-28,14.585,15.63,14.488,15.449,613774,0
2011-07-29,15.626,15.801,15.419,15.648,418181,0
2011-08-01,15.717,15.887,15.664,15.882,439492,0
2011-08-02,16.168,16.223,15.915,15.991,607277,0
2011-08-03,16.217,16.217,15.603,15.963,348489,0
2011-08-04,15.991,16.047,15.119,15.194,388000,0
2011-08-05,15.176,15.915,14.949,15.728,532800,0
2011-08-08,15.039,15.506,14.561,14.658,574604,0
2011-08-09,15.194,15.744,14.692,15.651,331581,0
2011-08-10,15.763,16.076,15.657,15.82,282705,0
2011-08-11,15.848,16.019,15.706,15.763,221824,0
2011-08-12,15.792,16.104,15.792,16.063,277821,0
2011-08-15,16.132,16.338,15.963,16.104,210193,0
2011-08-16,15.972,16.417,15.972,16.112,213667,0
2011-08-17,16.331,16.331,16.15,16.241,129576,0
2011-08-18,16.002,16.331,15.933,16.326,206355,0
2011-08-19,16.223,16.394,16.115,16.257,180446,0
2011-08-22,16.501,16.639,16.026,16.485,242687,0
2011-08-23,16.645,16.645,16.132,16.338,175534,0
2011-08-24,16.264,16.433,16.207,16.399,98869,0
2011-08-25,16.501,16.519,15.996,16.366,119109,0
2011-08-26,16.338,16.501,16.217,16.36,115957,0
2011-08-29,16.36,16.493,16.112,16.298,156086,0
2011-08-30,16.331,16.468,16.246,16.338,146615,0
2011-08-31,16.434,16.534,16.324,16.342,110231,0
2011-09-01,16.399,16.594,16.291,16.457,190665,0
2011-09-02,16.284,16.569,16.238,16.238,84087,0
2011-09-06,16.16,16.621,16.16,16.417,161741,0
2011-09-07,16.639,16.639,16.359,16.544,139851,0
2011-09-08,16.547,16.639,16.253,16.411,121287,0
2011-09-09,16.594,16.594,16.417,16.463,122411,0
2011-09-12,16.411,16.526,16.269,16.445,125749,0
2011-09-13,16.433,16.588,16.39,16.582,105295,0
2011-09-14,16.617,16.674,16.501,16.541,122157,0
2011-09-15,16.617,16.667,16.428,16.645,119633,0
2011-09-16,16.696,16.751,16.526,16.73,287337,0
2011-09-19,16.73,16.786,16.588,16.674,151441,0
2011-09-20,16.786,16.786,16.599,16.667,163804,0
2011-09-21,16.674,16.751,16.501,16.565,109819,0
2011-09-22,16.39,16.575,16.235,16.411,234553,0
2011-09-23,16.541,16.541,16.235,16.326,147467,0
2011-09-26,16.342,16.439,15.944,16.36,158216,0
2011-09-27,16.417,16.417,16.076,16.145,204779,0
2011-09-28,16.212,16.212,15.933,15.984,93331,0
2011-09-29,16.002,16.097,15.848,15.939,171555,0
2011-09-30,15.876,16.019,15.816,15.845,207683,0
2011-10-03,15.855,15.876,15.079,15.115,297837,0
2011-10-04,15.081,15.116,14.605,14.803,312018,0
2011-10-05,14.826,14.936,14.756,14.88,295791,0
2011-10-06,14.902,15.271,14.605,15.14,225918,0
2011-10-07,15.137,15.238,14.846,14.91,166027,0
2011-10-10,14.944,15.416,14.858,15.416,154699,0
2011-10-11,15.541,15.832,15.416,15.603,101768,0
2011-10-12,15.763,15.915,15.651,15.733,106000,0
2011-10-13,15.651,15.657,15.517,15.563,94613,0
2011-10-14,15.581,15.604,15.419,15.511,143505,0
2011-10-17,15.478,15.596,15.364,15.387,143779,0
2011-10-18,15.364,15.432,15.249,15.331,287782,0
2011-10-19,15.324,15.358,15.268,15.319,142742,0
2011-10-20,15.308,15.346,15.257,15.346,152458,0
2011-10-21,15.367,15.367,15.291,15.325,156346,0
2011-10-24,15.337,15.837,15.308,15.772,289593,0
2011-10-25,15.859,15.975,15.655,15.975,168602,0
2011-10-26,16.203,16.359,15.982,16.273,191030,0
2011-10-27,16.503,16.593,16.337,16.487,223667,0
2011-10-28,16.48,16.552,16.226,16.516,114088,0
2011-10-31,16.525,16.684,16.358,16.503,144877,0
2011-11-01,16.312,16.453,16.219,16.255,175981,0
2011-11-02,16.359,16.684,16.081,16.318,91874,0
2011-11-03,16.337,16.754,16.266,16.754,127843,0
2011-11-04,16.615,16.703,16.411,16.509,81966,0
2011-11-07,16.61,16.61,16.18,16.348,101760,0
2011-11-08,16.318,16.453,16.18,16.318,104322,0
2011-11-09,16.255,16.382,15.975,16.057,170582,0
2011-11-10,16.266,16.266,15.975,16.034,99927,0
2011-11-11,16.197,16.26,15.714,16.004,169257,0
2011-11-14,16.255,16.557,15.971,16.44,207742,0
2011-11-15,16.308,16.703,16.284,16.604,168941,0
2011-11-16,16.44,16.748,16.44,16.709,146330,0
2011-11-17,16.731,16.761,16.5,16.731,136185,0
2011-11-18,16.684,16.789,16.656,16.703,100782,0
2011-11-21,16.684,16.766,16.39,16.656,173433,0
2011-11-22,16.544,16.737,16.544,16.667,112236,0
2011-11-23,16.58,16.724,16.418,16.563,82202,0
2011-11-25,16.459,16.615,16.44,16.534,18135,0
2011-11-28,16.724,16.766,16.557,16.61,64843,0
2011-11-29,16.684,16.783,16.569,16.783,92558,0
2011-11-30,16.848,16.848,13.972,14.685,2505675,0
2011-12-01,14.653,14.813,11.938,13.703,2713103,0
2011-12-02,13.804,14.203,13.153,14.142,662803,0
2011-12-05,14.518,14.518,14.001,14.233,385158,0
2011-12-06,14.439,14.522,14.183,14.515,298544,0
2011-12-07,14.525,14.744,14.46,14.691,244572,0
2011-12-08,14.803,14.882,14.414,14.465,235659,0
2011-12-09,14.528,14.798,14.436,14.674,175300,0
2011-12-12,14.674,14.681,14.389,14.668,178548,0
2011-12-13,14.681,14.704,14.518,14.535,130190,0
2011-12-14,14.535,14.668,14.297,14.47,145297,0
2011-12-15,14.657,14.798,14.525,14.764,117414,0
2011-12-16,14.866,15,14.756,14.895,176026,0
2011-12-19,15.029,15.04,14.826,14.88,123837,0
2011-12-20,14.983,15.169,14.895,15.047,145860,0
2011-12-21,15.058,15.221,14.949,15.111,155862,0
2011-12-22,15.081,15.233,14.971,15.029,131368,0
2011-12-23,14.988,15.425,14.988,15.047,162078,0
2011-12-27,15.047,15.105,14.988,14.988,68012,0
2011-12-28,14.936,15,14.813,14.813,137035,0
2011-12-29,14.71,14.715,13.716,13.955,941137,0
2011-12-30,13.784,13.784,13.359,13.625,822373,0
2012-01-03,13.565,13.855,12.99,13.339,658410,0
2012-01-04,13.692,13.692,12.821,13.158,582711,0
2012-01-05,13.217,13.746,13.053,13.619,416648,0
2012-01-06,13.698,14.054,13.658,14.031,413159,0
2012-01-09,14.144,14.257,13.955,14.198,266204,0
2012-01-10,14.262,14.379,14.087,14.107,335181,0
2012-01-11,14.107,14.361,14.044,14.354,204961,0
2012-01-12,14.38,14.623,14.38,14.58,216063,0
2012-01-13,14.593,14.76,14.479,14.76,131793,0
2012-01-17,14.811,14.847,14.551,14.593,256225,0
2012-01-18,14.559,14.808,14.42,14.791,202468,0
2012-01-19,14.749,15.04,14.733,15,225681,0
2012-01-20,15.02,15.193,14.979,15.145,191385,0
2012-01-23,15.221,15.277,15.076,15.133,152284,0
2012-01-24,15.133,15.133,14.977,15.029,115937,0
2012-01-25,15.05,15.259,15.045,15.215,136133,0
2012-01-26,15.252,15.323,15.235,15.252,104802,0
2012-01-27,15.3,15.464,15.288,15.395,189967,0
2012-01-30,15.395,15.484,15.015,15.223,280523,0
2012-01-31,15.212,15.321,15.111,15.2,174286,0
2012-02-01,15.205,15.341,15.199,15.274,319774,0
2012-02-02,15.274,15.288,14.949,14.949,246443,0
2012-02-03,15.057,15.245,14.973,15.156,221558,0
2012-02-06,15.152,15.193,14.973,14.979,174337,0
2012-02-07,14.979,15.032,14.593,14.618,268220,0
2012-02-08,14.611,14.628,13.862,14.038,578516,0
2012-02-09,14.038,14.279,13.826,14.259,355365,0
2012-02-10,14.259,14.409,14.081,14.284,145697,0
2012-02-13,14.332,14.568,14.177,14.522,223007,0
2012-02-14,14.559,14.694,14.444,14.694,164189,0
2012-02-15,14.843,14.847,14.706,14.706,165457,0
2012-02-16,14.766,14.918,14.717,14.843,170009,0
2012-02-17,14.873,14.997,14.73,14.807,184612,0
2012-02-21,14.961,14.961,14.735,14.746,153279,0
2012-02-22,14.746,14.824,14.635,14.776,114632,0
2012-02-23,14.795,14.824,14.706,14.76,158691,0
2012-02-24,14.766,14.854,14.766,14.811,77397,0
2012-02-27,14.795,14.795,14.683,14.753,117884,0
2012-02-28,14.776,14.795,14.623,14.647,112522,0
2012-02-29,14.623,14.806,14.52,14.707,169679,0
2012-03-01,14.706,14.706,14.273,14.389,340254,0
2012-03-02,14.349,14.497,14.259,14.273,132848,0
2012-03-05,14.32,14.416,13.987,14.349,93371,0
2012-03-06,14.279,14.42,14.265,14.337,130420,0
2012-03-07,14.385,14.444,14.289,14.332,97007,0
2012-03-08,14.397,14.544,14.332,14.515,111088,0
2012-03-09,14.598,14.742,14.574,14.712,104828,0
2012-03-12,14.746,14.843,14.717,14.789,99184,0
2012-03-13,14.837,14.985,14.742,14.847,127055,0
2012-03-14,14.811,14.888,14.753,14.766,78130,0
2012-03-15,14.723,14.859,14.515,14.562,104416,0
2012-03-16,14.587,14.918,14.587,14.854,122183,0
2012-03-19,14.854,15.05,14.746,14.932,136587,0
2012-03-20,14.973,15.103,14.854,14.937,107270,0
2012-03-21,14.991,15.145,14.937,15.02,104051,0
2012-03-22,15.045,15.126,14.766,14.873,84875,0
2012-03-23,14.859,14.895,14.735,14.811,121067,0
2012-03-26,14.795,14.882,14.766,14.88,134175,0
2012-03-27,14.88,14.88,14.742,14.766,83546,0
2012-03-28,14.717,14.76,14.51,14.551,135239,0
2012-03-29,14.559,14.559,14.45,14.497,85896,0
2012-03-30,14.517,14.548,14.456,14.479,85905,0
2012-04-02,14.409,14.515,14.349,14.38,158521,0
2012-04-03,14.343,14.41,14.332,14.381,96978,0
2012-04-04,14.288,14.543,14.288,14.513,135641,0
2012-04-05,14.477,14.496,14.464,14.483,65561,0
2012-04-09,14.389,14.742,14.389,14.559,207436,0
2012-04-10,14.533,14.593,14.289,14.432,227019,0
2012-04-11,14.439,14.51,14.409,14.444,151892,0
2012-04-12,14.426,14.461,14.343,14.361,119091,0
2012-04-13,14.332,14.439,14.32,14.32,153750,0
2012-04-16,14.416,14.587,14.32,14.587,93165,0
2012-04-17,14.702,14.756,14.58,14.685,184686,0
2012-04-18,14.688,14.76,14.653,14.706,105851,0
2012-04-19,14.795,14.854,14.694,14.801,134614,0
2012-04-20,14.847,14.883,14.801,14.853,164865,0
2012-04-23,14.882,14.949,14.824,14.888,116872,0
2012-04-24,14.973,15.091,14.954,15.057,109209,0
2012-04-25,15.097,15.448,15.075,15.359,270022,0
2012-04-26,15.406,15.602,15.305,15.507,164398,0
2012-04-27,15.559,15.74,15.499,15.716,270386,0
2012-04-30,15.757,15.837,15.667,15.698,245602,0
2012-05-01,15.687,15.838,15.535,15.541,180657,0
2012-05-02,15.535,15.546,15.248,15.358,165927,0
2012-05-03,15.457,16.227,15.388,15.947,225086,0
2012-05-04,15.942,16.061,15.776,15.801,125148,0
2012-05-07,15.659,15.659,14.53,15.145,767811,0
2012-05-08,15.111,15.231,14.817,15.059,184020,0
2012-05-09,15.074,15.182,15.036,15.133,100640,0
2012-05-10,15.157,15.659,15.157,15.321,198848,0
2012-05-11,15.346,15.466,15.277,15.431,79376,0
2012-05-14,15.473,15.503,15.351,15.436,110514,0
2012-05-15,15.499,15.947,15.499,15.746,222647,0
2012-05-16,15.716,15.9,15.436,15.51,125480,0
2012-05-17,15.473,15.473,15.2,15.255,100076,0
2012-05-18,15.271,15.271,14.888,14.975,112158,0
2012-05-21,15.309,15.457,14.963,15.217,83489,0
2012-05-22,15.263,15.328,15.206,15.286,77501,0
2012-05-23,15.267,15.286,15.102,15.194,63490,0
2012-05-24,15.194,15.364,15.133,15.194,58772,0
2012-05-25,15.182,15.304,15.133,15.175,66547,0
2012-05-29,15.754,15.754,15.145,15.175,67115,0
2012-05-30,15.133,15.466,15.042,15.321,123126,0
2012-05-31,15.307,15.325,15.077,15.258,66975,0
2012-06-01,14.895,15.024,14.888,14.975,117312,0
2012-06-04,14.969,14.969,14.671,14.744,105647,0
2012-06-05,14.719,15,14.719,14.915,118221,0
2012-06-06,15.005,15.012,14.883,14.951,75485,0
2012-06-07,14.975,15.086,14.895,14.919,71088,0
2012-06-08,14.975,15.162,14.939,15.029,44012,0
2012-06-11,15.346,15.346,15.09,15.162,110212,0
2012-06-12,15.096,15.315,15.059,15.304,49194,0
2012-06-13,15.286,15.431,15.263,15.309,62358,0
2012-06-14,15.346,15.51,15.299,15.48,57879,0
2012-06-15,15.48,15.647,15.407,15.623,62550,0
2012-06-18,15.623,15.791,15.572,15.681,74324,0
2012-06-19,15.681,15.869,15.681,15.832,76278,0
2012-06-20,15.886,15.886,15.74,15.813,110004,0
2012-06-21,15.746,15.807,15.529,15.535,84619,0
2012-06-22,15.595,15.761,15.559,15.734,69298,0
2012-06-25,15.734,15.754,15.652,15.681,21774,0
2012-06-26,15.801,15.801,15.697,15.746,47837,0
2012-06-27,15.725,15.771,15.659,15.659,38633,0
2012-06-28,15.652,15.705,15.595,15.676,27434,0
2012-06-29,15.813,15.813,15.705,15.754,57881,0
2012-07-02,15.791,15.843,15.711,15.801,72442,0
2012-07-03,15.842,15.855,15.794,15.848,37214,0
2012-07-05,15.88,15.947,15.868,15.947,77408,0
2012-07-06,15.912,16.168,15.912,16.014,149794,0
2012-07-09,16.099,16.409,16.051,16.349,154305,0
2012-07-10,16.349,16.468,16.137,16.234,90349,0
2012-07-11,16.227,16.404,16.13,16.18,150214,0
2012-07-12,16.148,16.445,16.148,16.318,130145,0
2012-07-13,16.341,16.468,16.172,16.197,102336,0
2012-07-16,16.337,16.785,16.221,16.665,285969,0
2012-07-17,16.713,16.938,16.713,16.882,142400,0
2012-07-18,16.888,17.173,16.852,17.05,140924,0
2012-07-19,17.139,17.43,16.409,16.622,253001,0
2012-07-20,16.676,17.131,16.571,16.913,178630,0
2012-07-23,16.857,17.01,16.622,16.652,156088,0
2012-07-24,16.67,16.701,14.99,15.767,586549,0
2012-07-25,15.805,16.254,15.805,16.003,254775,0
2012-07-26,16.055,16.272,15.463,15.526,368243,0
2012-07-27,14.997,15.083,12.538,14.548,2533109,0
2012-07-30,14.618,14.767,13.975,14.555,710730,0
2012-07-31,14.685,15.776,14.685,15.444,529438,0
2012-08-01,15.526,15.706,15.126,15.282,338851,0
2012-08-02,15.189,15.619,14.382,14.536,508595,0
2012-08-03,14.721,15.244,14.635,15.14,235437,0
2012-08-06,15.206,15.395,14.808,14.842,172552,0
2012-08-07,14.466,14.896,14.2,14.404,489108,0
2012-08-08,14.404,14.436,13.938,14.354,316872,0
2012-08-09,14.349,14.777,14.336,14.597,169678,0
2012-08-10,14.579,14.934,14.503,14.704,154977,0
2012-08-13,14.655,14.655,14,14.305,408904,0
2012-08-14,14.367,14.524,14.194,14.404,304145,0
2012-08-15,14.46,14.479,14.181,14.244,294666,0
2012-08-16,14.261,14.423,14.2,14.404,183590,0
2012-08-17,14.404,14.655,14.391,14.592,165778,0
2012-08-20,14.586,14.648,14.343,14.382,155991,0
2012-08-21,14.473,14.479,14,14.073,255618,0
2012-08-22,14.156,14.236,14.037,14.1,132523,0
2012-08-23,14.094,14.107,14,14.032,133339,0
2012-08-24,14.032,14.124,13.908,13.944,149034,0
2012-08-27,13.951,14.205,13.944,14.205,96438,0
2012-08-28,14.186,14.498,14.181,14.466,135797,0
2012-08-29,14.61,14.61,14.256,14.318,129942,0
2012-08-30,14.305,14.436,14.299,14.373,55475,0
2012-08-31,14.555,14.92,14.423,14.896,170805,0
2012-09-04,14.926,14.947,14.629,14.784,129793,0
2012-09-05,14.903,14.903,14.323,14.331,107527,0
2012-09-06,14.343,14.671,14.343,14.548,110948,0
2012-09-07,14.592,14.592,14.349,14.418,112931,0
2012-09-10,14.466,14.648,14.466,14.528,116561,0
2012-09-11,14.542,14.66,14.503,14.635,109348,0
2012-09-12,14.635,14.767,14.573,14.679,118807,0
2012-09-13,14.555,14.555,14.213,14.323,272336,0
2012-09-14,14.349,14.629,14.28,14.473,219712,0
2012-09-17,14.386,14.448,14.218,14.382,184494,0
2012-09-18,14.382,14.382,14.174,14.244,176964,0
2012-09-19,14.25,14.386,14.186,14.361,242048,0
2012-09-20,14.311,14.323,14.073,14.132,155254,0
2012-09-21,14.292,14.292,14.117,14.149,155373,0
2012-09-24,14.124,14.382,14.124,14.382,126670,0
2012-09-25,14.456,14.456,14.139,14.299,228690,0
2012-09-26,14.343,14.373,14.156,14.162,118824,0
2012-09-27,14.299,14.466,14.213,14.442,102382,0
2012-09-28,14.429,14.746,14.404,14.648,122738,0
2012-10-01,14.635,14.69,14.391,14.466,119618,0
2012-10-02,14.493,14.623,14.493,14.548,59691,0
2012-10-03,14.666,14.784,14.548,14.623,100692,0
2012-10-04,14.623,14.92,14.623,14.864,135152,0
2012-10-05,14.853,15.071,14.528,14.592,176846,0
2012-10-08,14.579,14.704,14.56,14.623,77762,0
2012-10-09,14.704,14.858,14.655,14.715,93066,0
2012-10-10,14.715,14.715,14.448,14.498,125795,0
2012-10-11,14.586,14.586,14.399,14.404,88925,0
2012-10-12,14.498,14.704,14.323,14.382,96541,0
2012-10-15,14.367,14.404,14.311,14.318,130146,0
2012-10-16,14.418,14.429,14.186,14.386,119565,0
2012-10-17,14.382,14.618,14.354,14.597,66835,0
2012-10-18,14.735,14.872,14.479,14.823,140062,0
2012-10-19,14.965,15.244,14.88,15.021,230650,0
2012-10-22,15.021,15.244,14.742,15.121,161421,0
2012-10-23,15.206,15.206,14.753,14.767,117671,0
2012-10-24,14.88,15.008,14.753,14.772,145399,0
2012-10-25,14.91,14.934,14.753,14.828,115907,0
2012-10-26,14.997,14.997,14.777,14.872,128156,0
2012-10-31,15.115,15.267,14.774,14.827,186893,0
2012-11-01,14.833,15.637,14.833,15.343,191379,0
2012-11-02,15.338,15.375,14.858,14.912,119012,0
2012-11-05,14.912,14.993,14.673,14.852,157670,0
2012-11-06,14.904,15.375,14.821,15.215,156688,0
2012-11-07,14.993,15.263,14.993,15.126,111429,0
2012-11-08,15.089,15.102,14.699,14.706,127311,0
2012-11-09,14.629,14.781,14.565,14.749,130904,0
2012-11-12,14.771,15.012,14.765,14.781,96778,0
2012-11-13,14.744,14.802,14.406,14.533,182736,0
2012-11-14,14.533,14.771,13.755,13.921,363935,0
2012-11-15,13.915,14.08,12.824,13.042,583282,0
2012-11-16,13.066,13.895,13.066,13.882,323049,0
2012-11-19,13.818,14.508,13.818,13.993,155071,0
2012-11-20,14.031,14.118,13.878,14.107,102592,0
2012-11-21,14.048,14.093,13.94,14.025,81580,0
2012-11-23,14.008,14.297,14.008,14.265,49038,0
2012-11-26,14.335,14.667,14.196,14.489,105483,0
2012-11-27,14.597,14.597,14.4,14.483,63199,0
2012-11-28,14.419,14.603,14.157,14.216,106451,0
2012-11-29,14.188,14.635,14.149,14.527,136893,0
2012-11-30,14.527,14.572,14.33,14.367,99700,0
2012-12-03,14.483,14.603,14.354,14.591,147413,0
2012-12-04,14.578,14.623,14.387,14.623,99311,0
2012-12-05,14.623,14.656,14.43,14.61,66616,0
2012-12-06,14.61,14.641,14.45,14.54,107551,0
2012-12-07,14.45,14.483,14.196,14.291,144496,0
2012-12-10,14.382,14.382,14.1,14.221,132160,0
2012-12-11,14.221,14.349,14.035,14.068,138601,0
2012-12-12,14.068,14.093,13.85,14.068,140579,0
2012-12-13,13.998,14.025,13.717,13.723,114440,0
2012-12-14,13.703,13.769,13.545,13.679,101971,0
2012-12-17,13.653,13.863,13.641,13.832,160298,0
2012-12-18,13.813,13.844,13.659,13.813,171286,0
2012-12-19,13.78,13.94,13.627,13.78,125173,0
2012-12-20,13.775,14.253,13.703,14.233,175270,0
2012-12-21,13.953,14.508,13.717,14.24,212820,0
2012-12-24,14.163,14.163,13.717,13.717,101313,0
2012-12-26,13.717,13.87,13.686,13.832,132102,0
2012-12-27,13.85,13.94,13.512,13.557,150553,0
2012-12-28,13.557,13.723,13.431,13.608,230253,0
2012-12-31,13.648,13.717,13.29,13.29,405430,0
2013-01-02,13.813,14.392,13.723,14.392,260374,0
2013-01-03,14.382,14.565,14.343,14.438,152857,0
2013-01-04,14.533,15.855,14.24,14.514,138219,0
2013-01-07,14.603,14.961,14.572,14.897,181747,0
2013-01-08,14.92,14.961,14.578,14.597,141339,0
2013-01-09,14.591,14.872,14.546,14.618,114096,0
2013-01-10,14.687,14.827,14.565,14.603,117432,0
2013-01-11,14.585,14.916,14.565,14.916,110271,0
2013-01-14,15.05,15.082,14.841,14.986,106618,0
2013-01-15,14.928,15.271,14.928,15.236,144086,0
2013-01-16,15.247,15.311,15.192,15.311,100540,0
2013-01-17,15.427,15.669,15.375,15.58,328259,0
2013-01-18,15.58,15.823,15.58,15.606,175868,0
2013-01-22,15.803,15.86,15.567,15.637,203872,0
2013-01-23,15.66,15.791,15.574,15.646,153537,0
2013-01-24,15.629,15.815,15.629,15.683,118079,0
2013-01-25,15.803,15.9,15.622,15.66,162323,0
2013-01-28,15.823,16.027,15.692,15.937,233039,0
2013-01-29,15.931,16.127,15.721,15.721,219806,0
2013-01-30,15.815,15.917,15.66,15.868,160272,0
2013-01-31,15.95,16.212,15.886,16.151,357283,0
2013-02-01,16.305,16.396,16.278,16.316,306302,0
2013-02-04,16.285,16.396,16.061,16.298,186391,0
2013-02-05,16.305,16.598,16.305,16.48,172126,0
2013-02-06,16.33,16.48,16.278,16.33,329643,0
2013-02-07,16.33,16.382,16.057,16.265,196993,0
2013-02-08,16.33,16.396,16.24,16.382,100783,0
2013-02-11,16.513,16.513,16.382,16.434,146862,0
2013-02-12,16.382,16.495,16.37,16.487,110304,0
2013-02-13,16.513,16.781,16.33,16.781,179145,0
2013-02-14,16.925,16.97,16.495,16.554,125033,0
2013-02-15,16.559,16.918,16.559,16.624,190597,0
2013-02-19,16.951,16.951,16.664,16.839,159931,0
2013-02-20,16.984,17.023,16.832,16.943,167343,0
2013-02-21,16.918,17.05,16.664,16.964,196011,0
2013-02-22,17.008,17.507,16.984,17.238,168346,0
2013-02-25,17.243,17.539,17.056,17.507,141717,0
2013-02-26,17.63,17.63,16.102,16.363,287262,0
2013-02-27,16.447,16.762,16.37,16.48,193295,0
2013-02-28,16.644,16.853,16.495,16.696,118901,0
2013-03-01,16.721,16.873,16.463,16.821,68069,0
2013-03-04,16.951,17.243,16.827,17.18,120548,0
2013-03-05,17.31,17.474,17.186,17.377,198012,0
2013-03-06,17.402,17.409,17.056,17.087,106056,0
2013-03-07,17.154,17.272,16.656,16.721,141947,0
2013-03-08,16.769,17.115,16.736,16.997,79861,0
2013-03-11,17.056,17.141,16.8,17.101,98443,0
2013-03-12,17.141,17.448,16.88,16.918,128101,0
2013-03-13,16.905,17.31,16.905,17.305,152019,0
2013-03-14,17.305,17.305,17.003,17.243,90888,0
2013-03-15,16.984,17.433,16.984,17.212,131894,0
2013-03-18,17.212,17.31,17.003,17.101,89525,0
2013-03-19,17.276,17.276,16.918,16.925,112858,0
2013-03-20,17.121,17.18,16.925,17.166,138869,0
2013-03-21,16.618,17.18,16.554,17.173,784019,0
2013-03-22,17.173,17.474,17.154,17.362,333504,0
2013-03-25,17.354,17.354,16.943,16.957,200227,0
2013-03-26,16.992,16.992,16.566,16.598,214774,0
2013-03-27,16.618,16.775,16.463,16.495,153050,0
2013-03-28,16.5,16.598,16.408,16.408,177533,0
2013-04-01,16.463,16.538,16.093,16.148,198955,0
2013-04-02,16.396,16.456,15.964,15.997,208898,0
2013-04-03,16.002,16.093,15.433,15.585,380953,0
2013-04-04,15.48,15.971,15.462,15.892,147270,0
2013-04-05,15.679,16.618,15.679,16.572,114537,0
2013-04-08,16.572,16.618,16.357,16.473,102123,0
2013-04-09,16.638,16.638,16.265,16.272,124677,0
2013-04-10,16.181,16.363,15.846,16.213,167025,0
2013-04-11,16.168,16.324,16.127,16.218,91698,0
2013-04-12,16.265,16.375,16.135,16.285,79117,0
2013-04-15,16.324,16.5,16.151,16.159,134904,0
2013-04-16,16.272,16.402,15.958,16.337,126562,0
2013-04-17,16.33,16.656,16.278,16.566,142228,0
2013-04-18,16.572,16.984,16.554,16.939,183899,0
2013-04-19,17.337,17.433,16.754,17.115,108719,0
2013-04-22,17.126,17.33,17.028,17.289,142616,0
2013-04-23,17.362,17.377,17.186,17.315,105482,0
2013-04-24,17.258,17.48,17.258,17.416,108983,0
2013-04-25,17.507,17.669,17.416,17.507,158783,0
2013-04-26,17.636,17.713,17.337,17.539,78784,0
2013-04-29,17.696,17.963,17.544,17.963,133819,0
2013-04-30,17.963,18.055,17.813,17.93,139334,0
2013-05-01,17.995,18.067,17.265,17.337,236082,0
2013-05-02,17.668,17.9,17.146,17.713,170443,0
2013-05-03,17.64,17.961,17.572,17.713,193197,0
2013-05-06,17.815,18.221,17.64,18.215,106002,0
2013-05-07,16.853,18.035,16.853,17.874,125252,0
2013-05-08,17.806,18.048,17.626,17.827,76277,0
2013-05-09,18.026,18.142,17.874,17.961,68592,0
2013-05-10,17.975,18.242,17.975,18.187,92996,0
2013-05-13,18.308,18.373,17.806,18.242,117002,0
2013-05-14,18.275,18.409,18.242,18.368,109954,0
2013-05-15,18.511,18.71,18.308,18.488,142784,0
2013-05-16,18.562,18.655,17.846,17.982,171181,0
2013-05-17,18.026,18.026,17.647,17.78,169007,0
2013-05-20,17.681,17.707,17.487,17.707,233644,0
2013-05-21,17.54,17.634,17.307,17.526,274825,0
2013-05-22,17.54,17.654,17.253,17.44,228798,0
2013-05-23,17.279,17.52,16.705,17.379,211650,0
2013-05-24,17.346,17.64,17.146,17.554,109669,0
2013-05-28,17.613,17.694,16.879,16.944,313586,0
2013-05-29,16.977,17.359,16.718,17.272,209196,0
2013-05-30,17.239,17.341,16.971,17.005,156550,0
2013-05-31,16.97,17.238,16.775,16.966,114464,0
2013-06-03,17.066,17.119,16.838,16.853,62950,0
2013-06-04,16.838,17.032,16.705,16.864,170013,0
2013-06-05,16.793,17.038,16.712,17.005,94256,0
2013-06-06,17.005,17.132,16.838,17.085,109883,0
2013-06-07,17.053,17.54,17.046,17.54,115234,0
2013-06-10,17.554,17.587,17.279,17.513,131032,0
2013-06-11,17.226,17.587,17.226,17.392,78896,0
2013-06-12,17.407,17.561,17.012,17.092,168738,0
2013-06-13,17.139,17.367,16.764,17.313,169776,0
2013-06-14,17.351,17.454,17.146,17.293,73895,0
2013-06-17,17.367,17.499,17.267,17.341,47445,0
2013-06-18,17.359,17.654,17.334,17.44,137257,0
2013-06-19,17.341,17.44,17.307,17.414,78005,0
2013-06-20,17.105,17.313,16.552,16.571,195780,0
2013-06-21,16.739,17.173,16.651,17.173,100958,0
2013-06-24,17.139,17.159,16.552,16.83,170077,0
2013-06-25,16.813,16.918,16.645,16.697,98475,0
2013-06-26,17.012,17.053,16.577,16.584,113693,0
2013-06-27,16.739,16.971,16.592,16.872,86075,0
2013-06-28,17.239,17.314,17.163,17.204,39190,0
2013-07-01,16.905,17.046,16.784,16.925,75703,0
2013-07-02,16.898,16.905,16.672,16.758,54317,0
2013-07-03,16.804,16.925,16.739,16.813,29790,0
2013-07-05,16.804,16.932,16.697,16.739,66214,0
2013-07-08,16.846,16.994,16.684,16.971,51886,0
2013-07-09,16.971,17.375,16.94,17.272,94482,0
2013-07-10,17.205,17.285,17.046,17.205,75955,0
2013-07-11,17.173,17.367,17.105,17.234,73814,0
2013-07-12,16.94,17.219,16.94,17.159,113564,0
2013-07-15,17.325,17.493,17.253,17.318,104136,0
2013-07-16,17.307,17.334,17.005,17.105,82261,0
2013-07-17,17.085,17.199,16.971,17.146,45811,0
2013-07-18,17.146,17.465,17.132,17.146,77243,0
2013-07-19,17.213,17.318,17.105,17.159,66438,0
2013-07-22,17.159,17.52,17.046,17.407,89779,0
2013-07-23,17.307,17.58,17.119,17.572,80923,0
2013-07-24,17.554,17.572,17.375,17.392,56771,0
2013-07-25,17.392,17.701,17.392,17.6,483038,0
2013-07-26,17.685,17.907,17.587,17.821,156024,0
2013-07-29,17.821,18.035,17.746,17.982,114196,0
2013-07-30,17.914,17.968,17.788,17.84,85978,0
2013-07-31,17.84,17.975,17.774,17.874,133766,0
2013-08-01,17.97,18.222,17.532,17.627,141669,0
2013-08-02,17.595,17.889,17.506,17.874,51796,0
2013-08-05,17.697,17.977,17.217,17.86,152667,0
2013-08-06,17.914,17.934,17.606,17.929,68459,0
2013-08-07,17.942,17.942,17.267,17.293,157460,0
2013-08-08,17.259,17.369,17.122,17.212,130241,0
2013-08-09,17.313,17.484,17.087,17.095,90231,0
2013-08-12,16.917,17.102,14.511,15.557,1759951,0
2013-08-13,15.237,16.323,15.037,16.288,683121,0
2013-08-14,16.173,16.268,15.722,15.837,259835,0
2013-08-15,15.866,16.294,15.741,15.995,153628,0
2013-08-16,15.961,16.061,15.825,15.825,146593,0
2013-08-19,15.722,15.825,15.447,15.447,172470,0
2013-08-20,15.447,15.63,15.248,15.441,148192,0
2013-08-21,15.379,15.615,15.195,15.4,111824,0
2013-08-22,15.366,15.585,15.266,15.557,59736,0
2013-08-23,15.619,15.946,15.585,15.757,111761,0
2013-08-26,15.857,16.131,15.857,16.078,100914,0
2013-08-27,15.98,16.061,15.734,15.857,57526,0
2013-08-28,15.857,15.94,15.59,15.681,68137,0
2013-08-29,15.563,15.9,15.549,15.748,92768,0
2013-08-30,16.236,16.334,15.866,16.173,50424,0
2013-09-03,15.803,15.919,15.605,15.837,85255,0
2013-09-04,15.842,16.14,15.842,16.057,76241,0
2013-09-05,16.122,16.207,15.866,16.028,48210,0
2013-09-06,16.028,16.14,15.866,16.049,74240,0
2013-09-09,16.192,16.192,15.988,16.104,77260,0
2013-09-10,16.095,16.185,15.803,16.095,108623,0
2013-09-11,16.002,16.15,15.831,16.104,113143,0
2013-09-12,15.995,16.294,15.995,16.131,69271,0
2013-09-13,16.268,16.391,16.173,16.254,59877,0
2013-09-16,16.241,16.294,16.007,16.104,77163,0
2013-09-17,16.117,16.207,15.967,16.122,98642,0
2013-09-18,16.035,16.117,15.722,15.782,128902,0
2013-09-19,15.748,15.967,15.722,15.914,113229,0
2013-09-20,15.925,15.98,15.741,15.767,67470,0
2013-09-23,15.842,16.122,15.837,16.078,82281,0
2013-09-24,16.104,16.104,15.866,16.007,69382,0
2013-09-25,15.933,16.131,15.914,15.946,44829,0
2013-09-26,15.961,16.323,15.905,16.323,102268,0
2013-09-27,16.213,16.337,16.028,16.095,62483,0
2013-09-30,16.438,16.697,16.375,16.542,71557,0
2013-10-01,16.329,16.404,16.104,16.357,155553,0
2013-10-02,16.329,16.745,16.329,16.638,92401,0
2013-10-03,16.574,16.665,16.281,16.574,52178,0
2013-10-04,16.684,16.684,16.213,16.268,84132,0
2013-10-07,16.364,16.479,16.309,16.472,26837,0
2013-10-08,16.479,16.595,16.281,16.427,62527,0
2013-10-09,16.427,16.54,16.234,16.427,77408,0
2013-10-10,16.453,16.966,16.453,16.801,172669,0
2013-10-11,16.987,17.327,16.931,17.293,218595,0
2013-10-14,17.157,17.293,17.157,17.226,129367,0
2013-10-15,17.129,17.252,17.087,17.108,87182,0
2013-10-16,17.095,17.308,17.087,17.157,120822,0
2013-10-17,17.313,17.388,17.177,17.293,95115,0
2013-10-18,17.41,17.724,17.272,17.43,165019,0
2013-10-21,17.595,17.703,17.444,17.506,120187,0
2013-10-22,17.663,17.663,17.293,17.361,126971,0
2013-10-23,17.301,17.545,17.301,17.539,89555,0
2013-10-24,17.635,17.751,17.532,17.742,89790,0
2013-10-25,17.771,17.901,17.663,17.88,151420,0
2013-10-28,17.929,17.934,17.771,17.839,91426,0
2013-10-29,17.874,17.977,17.778,17.963,106784,0
2013-10-30,18.057,18.114,17.934,18.081,138646,0
2013-10-31,18.446,18.544,18.327,18.364,143045,0
2013-11-01,18.067,18.111,17.613,17.774,108021,0
2013-11-04,17.866,18.111,17.809,17.879,83508,0
2013-11-05,17.907,18.007,17.818,17.872,80066,0
2013-11-06,17.872,17.899,17.313,17.313,100789,0
2013-11-07,17.318,17.524,16.857,17.173,94215,0
2013-11-08,17.145,17.291,17.04,17.264,63126,0
2013-11-11,17.264,17.524,17.11,17.307,75288,0
2013-11-12,17.424,17.543,17.208,17.348,65348,0
2013-11-13,17.214,17.307,16.997,17.096,86784,0
2013-11-14,17.173,17.663,17.173,17.663,73273,0
2013-11-15,17.97,17.97,17.663,17.754,84139,0
2013-11-18,17.831,17.831,17.663,17.726,88574,0
2013-11-19,17.802,17.802,17.405,17.439,56702,0
2013-11-20,17.431,17.622,17.291,17.37,59760,0
2013-11-21,17.789,17.789,17.412,17.516,86897,0
2013-11-22,17.488,17.558,17.307,17.543,47752,0
2013-11-25,17.594,17.649,17.454,17.551,51977,0
2013-11-26,17.454,17.622,17.418,17.418,54675,0
2013-11-27,17.418,17.57,17.418,17.543,41457,0
2013-11-29,17.605,17.627,17.348,17.594,26906,0
2013-12-02,17.566,17.74,17.488,17.655,55090,0
2013-12-03,17.699,17.718,17.405,17.481,64544,0
2013-12-04,17.69,17.69,17.412,17.649,53257,0
2013-12-05,17.627,17.669,17.431,17.494,53690,0
2013-12-06,17.605,17.733,17.543,17.684,53271,0
2013-12-09,17.663,17.699,17.447,17.509,96993,0
2013-12-10,17.488,17.586,17.382,17.529,70076,0
2013-12-11,17.578,17.578,17.348,17.418,57144,0
2013-12-12,17.348,17.488,17.152,17.208,52178,0
2013-12-13,17.186,17.481,17.181,17.389,53024,0
2013-12-16,17.397,17.558,17.223,17.466,83696,0
2013-12-17,17.529,17.558,17.348,17.502,44856,0
2013-12-18,17.481,17.859,17.454,17.781,84558,0
2013-12-19,17.852,17.852,17.524,17.677,37101,0
2013-12-20,17.699,17.699,17.397,17.524,67478,0
2013-12-23,17.488,17.942,17.488,17.718,121800,0
2013-12-24,17.627,17.914,17.57,17.627,51968,0
2013-12-26,17.718,17.907,17.704,17.745,52802,0
2013-12-27,17.866,17.942,17.718,17.934,50290,0
2013-12-30,17.942,17.963,17.745,17.895,59057,0
2013-12-31,17.836,18.033,17.789,17.852,114778,0
2014-01-02,17.733,18.048,17.733,17.942,65790,0
2014-01-03,18.012,18.048,17.836,17.899,54914,0
2014-01-06,17.942,18.174,17.899,17.928,58343,0
2014-01-07,18.033,18.186,18.033,18.096,70651,0
2014-01-08,18.167,18.186,18.048,18.186,58745,0
2014-01-09,18.111,18.186,18.096,18.152,63510,0
2014-01-10,18.14,18.186,18.025,18.025,84624,0
2014-01-13,18.02,18.3,18.02,18.117,108311,0
2014-01-14,18.061,18.3,18.061,18.216,91350,0
2014-01-15,18.305,18.364,18.222,18.348,71060,0
2014-01-16,18.356,18.564,18.34,18.511,87335,0
2014-01-17,18.537,18.579,18.44,18.537,63532,0
2014-01-21,18.641,18.641,18.432,18.481,60194,0
2014-01-22,18.621,18.621,18.467,18.579,100408,0
2014-01-23,18.494,18.67,18.432,18.67,102777,0
2014-01-24,18.511,18.585,18.252,18.327,79331,0
2014-01-27,18.426,18.599,17.872,18.271,104265,0
2014-01-28,18.186,18.208,18.007,18.145,81199,0
2014-01-29,18.152,18.32,17.978,18.048,80425,0
2014-01-30,18.222,18.537,18.222,18.53,72829,0
2014-01-31,18.537,18.537,18.364,18.453,76399,0
2014-02-03,18.397,18.397,18.124,18.216,147555,0
2014-02-04,18.545,18.545,18.023,18.323,93461,0
2014-02-05,18.281,18.401,18.086,18.331,59298,0
2014-02-06,18.266,18.458,18.257,18.323,39386,0
2014-02-07,18.273,18.515,18.186,18.266,61252,0
2014-02-10,18.252,18.337,18.121,18.186,77661,0
2014-02-11,17.742,18.045,17.613,17.872,893777,0
2014-02-12,17.843,17.935,17.622,17.729,176780,0
2014-02-13,17.759,17.98,17.707,17.707,95598,0
2014-02-14,17.964,17.964,17.729,17.787,136431,0
2014-02-18,17.971,17.992,17.787,17.794,114827,0
2014-02-19,17.886,17.957,17.763,17.806,66073,0
2014-02-20,17.899,18.045,17.759,17.951,93985,0
2014-02-21,17.971,18.201,17.829,17.98,103684,0
2014-02-24,18.045,18.257,17.899,18.116,112987,0
2014-02-25,18.037,18.366,17.843,18.081,148711,0
2014-02-26,18.194,18.257,17.899,17.986,73425,0
2014-02-27,18.009,18.15,17.907,18.009,57005,0
2014-02-28,18.037,18.15,17.943,18.045,65697,0
2014-03-03,18.045,18.252,17.935,18.222,61034,0
2014-03-04,18.216,18.511,18.138,18.294,82705,0
2014-03-05,18.257,18.415,18.121,18.302,51945,0
2014-03-06,18.194,18.474,17.649,17.684,296831,0
2014-03-07,17.684,17.857,17.542,17.693,131495,0
2014-03-10,17.721,17.759,17.542,17.542,110224,0
2014-03-11,17.542,17.721,17.542,17.642,73205,0
2014-03-12,17.593,17.798,17.535,17.736,71186,0
2014-03-13,17.736,17.736,17.513,17.577,88889,0
2014-03-14,17.256,17.535,15.574,16.86,800824,0
2014-03-17,17.005,17.485,16.827,17.462,176981,0
2014-03-18,17.521,17.599,17.291,17.485,109273,0
2014-03-19,17.586,17.899,17.498,17.599,139891,0
2014-03-20,17.649,17.829,17.542,17.778,103568,0
2014-03-21,17.899,17.964,17.701,17.829,69215,0
2014-03-24,17.894,17.914,17.291,17.822,175894,0
2014-03-25,17.971,18.081,17.759,17.929,131883,0
2014-03-26,18.051,18.081,17.771,17.864,106704,0
2014-03-27,17.943,18.023,17.822,17.864,57809,0
2014-03-28,17.921,18.081,17.798,17.864,65565,0
2014-03-31,17.992,18.045,17.794,18.009,50763,0
2014-04-01,18.064,18.116,17.935,18.045,90096,0
2014-04-02,17.957,18.037,17.907,17.914,49557,0
2014-04-03,17.971,18.045,17.864,17.899,50621,0
2014-04-04,18.072,18.072,17.822,17.857,71919,0
2014-04-07,17.829,17.921,17.794,17.85,63651,0
2014-04-08,17.894,18.037,17.806,17.957,48565,0
2014-04-09,18.037,18.045,17.935,18.027,38519,0
2014-04-10,17.971,18.037,17.771,17.798,103341,0
2014-04-11,17.759,17.992,17.498,17.507,117010,0
2014-04-14,17.542,17.664,17.184,17.384,189331,0
2014-04-15,17.57,17.57,17.22,17.47,105942,0
2014-04-16,17.577,17.577,17.276,17.485,73064,0
2014-04-17,17.434,17.507,17.336,17.407,109820,0
2014-04-21,17.384,17.613,17.384,17.521,88468,0
2014-04-22,17.577,17.759,17.479,17.684,102294,0
2014-04-23,17.721,17.886,17.47,17.492,136830,0
2014-04-24,17.57,17.622,17.47,17.556,90970,0
2014-04-25,17.507,17.701,17.479,17.613,81184,0
2014-04-28,17.679,17.749,17.577,17.622,114550,0
2014-04-29,17.729,17.806,17.593,17.613,128453,0
2014-04-30,17.742,17.749,17.47,17.701,200217,0
2014-05-01,17.773,18.023,17.722,17.992,133124,0
2014-05-02,17.992,18.088,17.933,18.009,75042,0
2014-05-05,17.883,18.037,17.861,17.92,97266,0
2014-05-06,17.92,17.979,17.611,17.649,175098,0
2014-05-07,17.655,17.684,17.391,17.539,171424,0
2014-05-08,17.825,17.891,17.553,17.598,95177,0
2014-05-09,17.457,17.825,17.391,17.693,190177,0
2014-05-12,17.809,17.941,17.76,17.92,124855,0
2014-05-13,17.869,17.933,17.742,17.855,70151,0
2014-05-14,17.76,17.979,17.742,17.832,122550,0
2014-05-15,17.838,18.052,17.684,17.904,169968,0
2014-05-16,18,18.521,17.912,18.154,116845,0
2014-05-19,18.162,18.272,18.009,18.016,109027,0
2014-05-20,18.147,18.162,17.95,17.956,109017,0
2014-05-21,18.052,18.117,17.933,17.986,78316,0
2014-05-22,18.016,18.111,17.796,17.832,80431,0
2014-05-23,17.832,18.023,17.73,17.941,131535,0
2014-05-27,17.963,18.052,17.861,17.971,91349,0
2014-05-28,17.971,18.117,17.971,18,75524,0
2014-05-29,17.317,17.407,17.134,17.163,2378594,0
2014-05-30,17.252,17.464,17.171,17.428,400829,0
2014-06-02,17.464,17.904,17.407,17.573,404134,0
2014-06-03,17.573,17.846,17.407,17.464,177197,0
2014-06-04,17.539,17.891,17.509,17.751,300220,0
2014-06-05,17.796,17.861,17.611,17.838,113091,0
2014-06-06,17.941,17.979,17.611,17.78,171769,0
2014-06-09,17.76,17.95,17.604,17.604,201316,0
2014-06-10,17.663,17.678,17.488,17.53,143770,0
2014-06-11,17.53,17.655,17.516,17.619,84347,0
2014-06-12,17.655,17.678,17.573,17.573,117361,0
2014-06-13,17.701,17.751,17.589,17.684,90398,0
2014-06-16,17.684,17.76,17.655,17.736,103706,0
2014-06-17,17.684,17.928,17.626,17.818,93368,0
2014-06-18,17.773,17.898,17.626,17.825,118200,0
2014-06-19,17.796,17.979,17.751,17.928,111822,0
2014-06-20,17.76,17.832,17.539,17.619,253406,0
2014-06-23,17.611,17.796,17.428,17.493,213399,0
2014-06-24,17.493,17.539,17.243,17.464,194812,0
2014-06-25,17.501,17.684,17.399,17.619,147612,0
2014-06-26,17.573,17.684,17.545,17.619,73960,0
2014-06-27,17.604,17.742,17.561,17.67,91245,0
2014-06-30,17.626,17.78,17.583,17.78,120006,0
2014-07-01,17.736,17.832,17.539,17.561,137471,0
2014-07-02,17.589,17.684,17.553,17.641,89257,0
2014-07-03,17.626,17.722,17.611,17.684,53519,0
2014-07-07,17.684,17.707,17.501,17.611,137576,0
2014-07-08,17.611,17.649,17.501,17.589,100565,0
2014-07-09,17.598,17.655,17.464,17.553,133864,0
2014-07-10,17.428,17.611,17.391,17.545,149088,0
2014-07-11,17.539,17.634,17.509,17.626,67165,0
2014-07-14,17.641,17.76,17.611,17.742,98905,0
2014-07-15,17.773,17.773,17.655,17.707,89546,0
2014-07-16,17.678,17.736,17.589,17.604,165331,0
2014-07-17,17.589,17.722,17.464,17.545,154762,0
2014-07-18,17.589,17.76,17.561,17.701,113750,0
2014-07-21,17.722,17.789,17.655,17.773,110254,0
2014-07-22,17.765,17.979,17.765,17.933,351653,0
2014-07-23,17.92,18.117,17.832,17.912,346233,0
2014-07-24,17.992,17.992,17.801,17.963,111419,0
2014-07-25,17.986,18.095,17.891,18.016,107943,0
2014-07-28,18.016,18.125,17.789,18.037,209883,0
2014-07-29,17.904,18.065,17.869,18.009,464388,0
2014-07-30,18.046,18.117,17.684,17.933,405377,0
2014-07-31,17.933,18.052,17.722,17.861,281330,0
2014-08-01,17.748,18.011,17.687,17.817,242300,0
2014-08-04,17.824,18.034,17.824,17.974,210543,0
2014-08-05,18.02,18.081,17.855,17.951,212141,0
2014-08-06,18.005,18.229,17.951,18.162,183709,0
2014-08-07,18.141,18.268,17.875,17.892,192542,0
2014-08-08,17.892,18.192,17.892,18.102,186889,0
2014-08-11,18.259,18.402,18.185,18.359,241414,0
2014-08-12,18.253,18.359,18.102,18.229,467374,0
2014-08-13,18.312,18.59,18.237,18.585,361936,0
2014-08-14,18.667,18.667,18.35,18.51,244824,0
2014-08-15,18.547,18.59,18.245,18.472,245469,0
2014-08-18,18.598,18.621,18.455,18.585,179518,0
2014-08-19,18.659,18.674,18.553,18.667,209459,0
2014-08-20,18.667,18.711,18.553,18.643,179077,0
2014-08-21,18.697,18.697,18.463,18.659,131291,0
2014-08-22,18.697,18.706,18.569,18.659,124442,0
2014-08-25,18.697,19.343,18.659,19.276,387209,0
2014-08-26,19.352,19.352,18.967,19.148,272423,0
2014-08-27,19.186,19.209,18.877,19.004,162411,0
2014-08-28,19.043,19.117,18.833,18.983,116008,0
2014-08-29,19.013,19.192,18.983,19.103,213828,0
2014-09-02,19.178,19.562,19.095,19.299,300272,0
2014-09-03,19.367,19.45,19.284,19.381,354154,0
2014-09-04,19.352,19.493,19.292,19.352,267682,0
2014-09-05,19.343,19.523,19.292,19.472,244427,0
2014-09-08,19.502,19.802,19.435,19.682,397792,0
2014-09-09,19.607,19.66,19.517,19.615,213551,0
2014-09-10,19.607,19.757,19.569,19.676,126816,0
2014-09-11,19.645,19.825,19.593,19.788,205734,0
2014-09-12,19.766,19.833,19.292,19.343,219536,0
2014-09-15,19.397,19.45,19.134,19.155,160966,0
2014-09-16,19.08,19.381,19.035,19.222,248934,0
2014-09-17,19.269,19.532,19.222,19.493,203879,0
2014-09-18,19.547,19.757,19.547,19.719,163190,0
2014-09-19,19.719,19.766,19.577,19.712,238525,0
2014-09-22,19.645,19.653,19.405,19.577,90583,0
2014-09-23,19.539,19.637,19.23,19.299,124423,0
2014-09-24,19.352,19.532,19.192,19.493,178505,0
2014-09-25,19.493,19.569,19.26,19.405,183734,0
2014-09-26,19.517,19.585,19.209,19.457,173430,0
2014-09-29,19.569,19.607,19.322,19.554,210466,0
2014-09-30,19.645,19.645,19.36,19.411,194445,0
2014-10-01,19.419,19.547,19.209,19.26,217677,0
2014-10-02,19.284,19.411,19.08,19.367,112794,0
2014-10-03,19.322,19.682,19.299,19.585,155149,0
2014-10-06,19.653,19.707,19.292,19.381,203725,0
2014-10-07,19.523,19.577,19.329,19.336,154679,0
2014-10-08,19.343,19.668,19.343,19.645,190594,0
2014-10-09,19.689,19.698,19.36,19.48,204536,0
2014-10-10,19.511,19.593,19.222,19.254,196752,0
2014-10-13,19.26,19.36,18.441,18.441,465570,0
2014-10-14,18.492,18.659,18.064,18.463,365658,0
2014-10-15,18.305,18.576,18.215,18.478,292178,0
2014-10-16,18.275,19.064,18.275,19.004,185819,0
2014-10-17,19.246,19.306,18.953,19.306,242283,0
2014-10-20,19.306,19.435,18.924,19.08,244171,0
2014-10-21,19.192,19.486,19.148,19.389,133189,0
2014-10-22,19.472,19.698,19.306,19.502,205930,0
2014-10-23,19.645,19.719,19.493,19.676,195501,0
2014-10-24,19.682,19.825,19.585,19.773,99437,0
2014-10-27,19.757,19.984,19.719,19.945,190797,0
2014-10-28,19.977,20.119,19.908,20.111,219692,0
2014-10-29,20.006,20.195,19.788,19.991,361028,0
2014-10-30,20.053,20.427,19.945,20.021,322645,0
2014-10-31,20.279,20.397,19.819,20.082,262384,0
2014-11-03,20.142,20.481,19.843,20.097,121528,0
2014-11-04,20.112,20.142,19.85,20.135,107729,0
2014-11-05,20.227,20.227,19.881,19.95,138813,0
2014-11-06,19.727,19.982,19.688,19.92,247608,0
2014-11-07,19.812,20.073,19.681,19.996,248828,0
2014-11-10,20.067,20.288,19.927,20.244,171527,0
2014-11-11,20.288,20.288,19.681,19.782,305007,0
2014-11-12,19.91,20.189,19.757,20.135,103766,0
2014-11-13,20.135,20.135,19.958,20.09,159574,0
2014-11-14,20.035,20.18,19.927,19.974,149256,0
2014-11-17,20.052,20.15,19.742,19.866,141947,0
2014-11-18,19.936,20.112,19.821,19.966,176556,0
2014-11-19,19.974,20.104,19.803,19.881,103198,0
2014-11-20,19.936,20.035,19.843,19.897,111150,0
2014-11-21,20.021,20.021,19.821,19.834,169615,0
2014-11-24,19.936,20.174,19.858,20.174,178265,0
2014-11-25,20.159,20.335,20.005,20.227,147029,0
2014-11-26,20.206,20.403,20.197,20.335,105348,0
2014-11-28,20.413,20.489,20.313,20.352,167054,0
2014-12-01,20.436,20.489,20.067,20.22,179204,0
2014-12-02,20.174,20.575,20.174,20.528,155462,0
2014-12-03,20.512,20.836,20.452,20.706,201474,0
2014-12-04,20.66,20.738,20.452,20.552,199504,0
2014-12-05,20.629,20.721,20.498,20.644,169028,0
2014-12-08,20.669,20.669,19.989,20.082,226074,0
2014-12-09,19.873,20.135,19.873,20.013,162524,0
2014-12-10,20.013,20.142,19.75,19.796,121045,0
2014-12-11,19.697,19.974,19.65,19.773,131434,0
2014-12-12,19.674,19.889,19.65,19.711,145217,0
2014-12-15,19.834,19.936,19.503,19.59,172183,0
2014-12-16,19.512,19.573,19.404,19.45,197149,0
2014-12-17,19.381,19.681,19.349,19.512,192713,0
2014-12-18,19.697,19.711,19.495,19.611,82738,0
2014-12-19,19.643,19.705,19.519,19.551,135702,0
2014-12-22,19.573,19.742,19.381,19.727,233917,0
2014-12-23,19.681,19.936,19.596,19.803,231553,0
2014-12-24,19.711,20.035,19.65,19.996,127077,0
2014-12-26,20.135,20.174,19.782,19.85,163195,0
2014-12-29,19.95,20.112,19.881,20.027,141103,0
2014-12-30,20.043,20.142,19.881,20.043,135254,0
2014-12-31,20.135,20.135,19.843,19.858,123632,0
2015-01-02,20.013,20.112,19.843,20.058,206206,0
2015-01-05,20.013,20.142,19.905,19.982,138965,0
2015-01-06,20.035,20.052,19.766,19.966,146431,0
2015-01-07,20.027,20.335,20.013,20.035,183001,0
2015-01-08,20.058,20.397,20.058,20.12,209437,0
2015-01-09,20.12,20.227,19.996,20.027,177160,0
2015-01-12,19.989,20.104,19.834,20.09,151455,0
2015-01-13,20.035,20.422,19.905,20.052,269363,0
2015-01-14,20.013,20.167,19.881,19.95,192590,0
2015-01-15,19.958,20.035,19.92,19.982,144671,0
2015-01-16,19.996,20.09,19.889,20.027,133784,0
2015-01-20,20.189,20.806,19.966,20.806,342322,0
2015-01-21,20.738,20.798,20.597,20.597,166050,0
2015-01-22,20.652,21.107,20.614,20.976,388923,0
2015-01-23,20.985,21.107,20.898,21.053,195261,0
2015-01-26,21.091,21.646,21.046,21.615,329989,0
2015-01-27,21.623,21.945,21.538,21.894,258864,0
2015-01-28,21.901,21.901,21.508,21.607,224013,0
2015-01-29,21.745,21.846,21.393,21.768,216879,0
2015-01-30,21.738,21.924,21.615,21.762,292438,0
2015-02-02,21.768,22.347,21.745,22.139,402965,0
2015-02-03,22.305,22.415,21.799,22.312,375787,0
2015-02-04,22.139,22.312,22.02,22.059,204436,0
2015-02-05,22.037,22.179,21.927,22.037,198189,0
2015-02-06,22.052,22.17,21.87,21.87,178267,0
2015-02-09,21.87,22.13,21.667,21.794,149342,0
2015-02-10,21.838,21.942,21.532,21.761,175015,0
2015-02-11,21.896,22.257,21.761,22.052,266547,0
2015-02-12,22.154,22.336,21.981,22.328,222321,0
2015-02-13,22.319,22.398,21.949,22.077,242027,0
2015-02-17,22.218,22.296,21.864,21.887,233402,0
2015-02-18,22.014,22.052,21.689,21.848,276581,0
2015-02-19,21.904,22.494,21.864,22.47,191116,0
2015-02-20,22.415,22.927,22.068,22.73,466141,0
2015-02-23,22.69,22.84,22.47,22.667,217692,0
2015-02-24,22.565,22.824,22.265,22.28,242739,0
2015-02-25,22.194,22.406,22.099,22.115,162449,0
2015-02-26,22.225,22.225,21.87,21.988,316954,0
2015-02-27,22.052,22.415,21.549,22.296,284861,0
2015-03-02,22.296,22.651,22.194,22.565,254613,0
2015-03-03,22.626,22.643,22.108,22.242,217296,0
2015-03-04,22.225,22.336,22.059,22.305,227957,0
2015-03-05,22.393,22.415,22.139,22.179,228718,0
2015-03-06,22.179,22.367,21.966,22.249,305255,0
2015-03-09,22.305,22.367,22.059,22.28,251819,0
2015-03-10,22.115,22.319,22.006,22.179,223263,0
2015-03-11,22.194,22.209,21.966,22.068,169954,0
2015-03-12,22.124,22.73,22.059,22.643,142284,0
2015-03-13,22.296,22.431,21.878,22.108,228846,0
2015-03-16,22.115,22.352,21.918,22.164,208667,0
2015-03-17,22.052,22.658,22.052,22.54,221232,0
2015-03-18,22.54,22.715,22.374,22.58,97858,0
2015-03-19,22.572,22.58,22.265,22.462,171601,0
2015-03-20,22.344,22.406,22.084,22.328,254484,0
2015-03-23,22.265,22.69,22.147,22.62,136318,0
2015-03-24,22.675,22.746,22.502,22.549,85927,0
2015-03-25,22.533,22.605,22.367,22.508,82501,0
2015-03-26,22.54,22.681,22.374,22.675,65367,0
2015-03-27,22.486,22.848,22.478,22.737,56608,0
2015-03-30,22.824,22.84,22.658,22.8,72856,0
2015-03-31,22.793,22.951,22.636,22.699,102791,0
2015-04-01,22.848,22.959,22.636,22.856,128576,0
2015-04-02,22.894,23.046,22.81,22.998,72981,0
2015-04-06,22.966,23.164,22.793,23.046,143173,0
2015-04-07,22.998,23.046,22.856,22.856,71766,0
2015-04-08,22.848,23.046,22.848,23.029,56355,0
2015-04-09,23.077,23.156,22.863,23.156,55586,0
2015-04-10,23.123,23.164,22.927,23.115,65114,0
2015-04-13,23.164,23.385,23.164,23.385,91894,0
2015-04-14,23.377,23.409,23.132,23.164,89991,0
2015-04-15,23.242,23.242,22.848,22.848,166882,0
2015-04-16,22.888,23.44,22.888,23.234,145676,0
2015-04-17,23.164,23.43,23.14,23.25,161958,0
2015-04-20,23.392,23.714,23.305,23.51,194444,0
2015-04-21,23.487,23.636,23.409,23.573,91787,0
2015-04-22,23.502,23.621,23.448,23.558,72368,0
2015-04-23,23.518,23.621,23.448,23.589,103824,0
2015-04-24,23.636,24.164,23.58,24.071,172272,0
2015-04-27,24.14,24.361,23.675,23.738,141140,0
2015-04-28,23.738,24.25,23.738,24.227,130298,0
2015-04-29,24.03,24.22,23.825,23.85,131495,0
2015-04-30,23.912,24.109,23.85,24.109,156246,0
2015-05-01,24.109,24.341,23.835,23.835,139431,0
2015-05-04,23.949,24.06,23.907,24.051,89599,0
2015-05-05,24.07,24.101,23.537,23.626,134337,0
2015-05-06,23.602,23.82,23.423,23.473,122797,0
2015-05-07,23.423,23.642,23.248,23.368,160580,0
2015-05-08,23.329,23.618,23.264,23.329,125265,0
2015-05-11,23.336,24.141,23.336,23.738,106996,0
2015-05-12,23.738,24.141,23.738,23.995,80185,0
2015-05-13,23.995,24.051,23.802,23.949,47718,0
2015-05-14,23.955,24.335,23.858,24.173,128496,0
2015-05-15,24.295,24.309,23.877,24.125,419903,0
2015-05-18,24.182,24.599,24.125,24.382,186675,0
2015-05-19,24.495,24.584,24.125,24.245,170120,0
2015-05-20,24.268,24.268,23.77,24.092,86369,0
2015-05-21,24.013,24.116,23.642,23.7,176216,0
2015-05-22,23.706,24.157,23.594,23.939,108861,0
2015-05-26,23.899,24.486,23.778,24.149,119431,0
2015-05-27,24.133,24.189,23.835,24.051,64621,0
2015-05-28,24.02,24.197,23.852,24.141,66856,0
2015-05-29,24.06,24.743,23.923,24.559,167393,0
2015-06-01,24.543,24.664,24.341,24.349,138223,0
2015-06-02,24.327,24.543,24.222,24.518,114435,0
2015-06-03,24.447,24.543,24.23,24.447,91959,0
2015-06-04,24.341,24.407,24.02,24.092,117063,0
2015-06-05,24.109,24.302,24.037,24.125,90717,0
2015-06-08,24.078,24.268,23.883,23.883,70088,0
2015-06-09,23.835,24.02,23.626,23.939,106725,0
2015-06-10,24.083,24.164,23.883,24.037,91346,0
2015-06-11,24.125,24.462,23.949,24.309,120019,0
2015-06-12,24.302,24.349,24.06,24.109,73071,0
2015-06-15,24.101,24.295,23.971,23.988,83384,0
2015-06-16,23.971,24.213,23.939,24.07,74811,0
2015-06-17,24.236,24.309,23.981,24.092,103889,0
2015-06-18,24.083,24.213,23.907,24.045,103764,0
2015-06-19,23.995,24.527,23.995,24.518,87240,0
2015-06-22,24.535,24.729,24.23,24.318,176961,0
2015-06-23,24.462,24.696,24.309,24.584,58886,0
2015-06-24,24.543,24.543,24.302,24.374,58036,0
2015-06-25,24.302,24.609,24.302,24.382,69344,0
2015-06-26,24.407,24.504,24.349,24.422,71455,0
2015-06-29,24.133,24.439,24.02,24.02,111097,0
2015-06-30,24.078,24.649,24.078,24.263,135232,0
2015-07-01,24.543,25.347,24.455,25.076,262832,0
2015-07-02,25.108,25.469,24.576,25.34,120668,0
2015-07-06,25.252,25.549,25.076,25.099,143780,0
2015-07-07,23.844,24.164,23.778,23.971,1705364,0
2015-07-08,24.157,24.584,23.981,24.567,441532,0
2015-07-09,24.743,24.762,24.302,24.398,206661,0
2015-07-10,24.599,24.664,24.341,24.374,166896,0
2015-07-13,24.462,24.743,24.277,24.429,170872,0
2015-07-14,24.495,24.735,24.495,24.649,138575,0
2015-07-15,24.735,24.735,24.535,24.664,113103,0
2015-07-16,24.664,24.743,24.631,24.679,160682,0
2015-07-17,24.622,24.711,24.398,24.711,84130,0
2015-07-20,24.793,24.841,24.584,24.664,91835,0
2015-07-21,24.703,25.081,24.504,24.576,155212,0
2015-07-22,24.622,25.042,24.48,25.018,196099,0
2015-07-23,25.131,25.244,24.689,24.753,194235,0
2015-07-24,24.703,25.147,24.689,25.018,117063,0
2015-07-27,24.946,25.153,24.922,25.139,104386,0
2015-07-28,25.194,25.34,25.018,25.283,165032,0
2015-07-29,25.791,25.799,24.962,25.17,359267,0
2015-07-30,25.067,25.3,24.857,24.905,200947,0
2015-07-31,24.905,25.218,24.872,24.872,119592,0
2015-08-03,24.872,24.914,23.656,24.092,476025,0
2015-08-04,24.082,24.082,20.558,21.691,2132591,0
2015-08-05,21.37,21.7,18.305,21.051,2486865,0
2015-08-06,21.051,21.281,19.743,21.043,791019,0
2015-08-07,21.099,22.488,21.099,21.493,437736,0
2015-08-10,21.536,22.168,21.536,22.119,453674,0
2015-08-11,22.168,22.168,21.379,21.838,644657,0
2015-08-12,21.601,22.086,21.379,21.912,209379,0
2015-08-13,21.946,22.455,21.617,21.749,300745,0
2015-08-14,21.865,21.987,21.37,21.7,198063,0
2015-08-17,21.98,22.037,21.37,21.469,246242,0
2015-08-18,21.479,21.61,21.115,21.461,231642,0
2015-08-19,21.493,21.493,21.181,21.37,232494,0
2015-08-20,21.322,21.322,20.302,20.558,319358,0
2015-08-21,20.524,20.558,19.079,19.358,590784,0
2015-08-24,18.544,20.59,18.117,19.595,618887,0
2015-08-25,20.754,21.65,20.549,20.606,546501,0
2015-08-26,21.198,21.889,20.845,21.766,391747,0
2015-08-27,21.987,22.464,21.61,22.455,385665,0
2015-08-28,22.308,22.579,22.152,22.365,162295,0
2015-08-31,22.358,22.81,22.202,22.488,160591,0
2015-09-01,22.275,22.727,22.152,22.258,223491,0
2015-09-02,22.605,23.424,22.481,22.982,361696,0
2015-09-03,23.072,23.378,22.818,23.098,164242,0
2015-09-04,23.106,23.31,22.671,23.006,136259,0
2015-09-08,23.015,23.424,22.744,23.179,147696,0
2015-09-09,23.368,23.368,22.892,23.031,127256,0
2015-09-10,23.015,23.155,22.588,22.595,158611,0
2015-09-11,22.57,22.916,22.242,22.767,147939,0
2015-09-14,22.793,22.974,22.358,22.472,218016,0
2015-09-15,22.439,22.81,22.267,22.555,92706,0
2015-09-16,22.62,23.328,22.605,22.834,107305,0
2015-09-17,22.875,23.179,22.522,22.892,76550,0
2015-09-18,22.875,23.015,22.671,22.826,81391,0
2015-09-21,22.998,23.222,22.866,23.031,105846,0
2015-09-22,22.982,23.212,22.974,23.006,81146,0
2015-09-23,23.164,23.392,23.08,23.303,99016,0
2015-09-24,23.246,23.417,23.155,23.352,122494,0
2015-09-25,23.424,23.828,23.194,23.343,100005,0
2015-09-28,23.343,23.919,22.924,23.006,240784,0
2015-09-29,23.006,23.385,21.782,22.013,260596,0
2015-09-30,22.02,22.81,22.004,22.423,181761,0
2015-10-01,22.391,22.941,22.391,22.628,136018,0
2015-10-02,22.406,23.088,22.406,22.605,136745,0
2015-10-05,22.842,23.303,22.645,23.253,160513,0
2015-10-06,23.401,23.401,22.785,23.328,156577,0
2015-10-07,23.424,24.19,23.336,23.837,189061,0
2015-10-08,24.034,24.363,23.738,24.271,130908,0
2015-10-09,24.271,24.56,23.911,24.076,123120,0
2015-10-12,24.363,24.388,23.846,24.206,122353,0
2015-10-13,24.19,24.527,24.034,24.265,119471,0
2015-10-14,24.304,24.453,23.68,23.803,154022,0
2015-10-15,23.944,24.446,23.828,23.837,148669,0
2015-10-16,23.738,24.173,23.738,24.01,90637,0
2015-10-19,24.082,24.338,24.01,24.165,126437,0
2015-10-20,24.125,24.577,24.125,24.46,100143,0
2015-10-21,24.65,24.726,24.043,24.544,190764,0
2015-10-22,24.667,25.061,24.304,24.701,144898,0
2015-10-23,24.814,25.053,24.331,24.716,118498,0
2015-10-26,24.897,25.144,24.707,24.749,125310,0
2015-10-27,24.823,25.341,24.823,25.029,119837,0
2015-10-28,25.029,25.489,24.897,25.21,152197,0
2015-10-29,25.499,25.562,24.658,25.169,166796,0
2015-10-30,25.169,25.373,24.791,25.307,171420,0
2015-11-02,25.406,25.522,24.84,25.522,304689,0
2015-11-03,25.531,25.605,25.094,25.48,208039,0
2015-11-04,25.615,26.01,24.675,25.228,188052,0
2015-11-05,25.237,25.39,24.817,24.859,176582,0
2015-11-06,24.817,24.859,23.775,23.893,345423,0
2015-11-09,24.522,24.977,21.752,23.036,746549,0
2015-11-10,23.029,24.078,23.029,23.735,284697,0
2015-11-11,23.81,24.775,23.625,24.549,232188,0
2015-11-12,24.39,24.826,24.304,24.707,251357,0
2015-11-13,24.885,24.985,24.356,24.522,195156,0
2015-11-16,24.482,24.775,23.986,24.095,205515,0
2015-11-17,24.003,24.641,24.003,24.356,105258,0
2015-11-18,24.356,24.726,23.944,24.616,180512,0
2015-11-19,24.632,24.632,24.145,24.565,90852,0
2015-11-20,24.692,24.759,24.264,24.347,93589,0
2015-11-23,24.304,24.304,23.784,23.868,148480,0
2015-11-24,23.819,24.128,23.726,23.893,77634,0
2015-11-25,23.935,24.019,23.683,23.878,98233,0
2015-11-27,23.76,23.868,23.668,23.668,40482,0
2015-11-30,23.674,23.826,23.373,23.382,172654,0
2015-12-01,23.431,23.826,23.314,23.65,117663,0
2015-12-02,23.683,23.927,23.456,23.532,59272,0
2015-12-03,23.516,23.574,22.893,23.086,165356,0
2015-12-04,23.096,23.264,22.819,22.878,118713,0
2015-12-07,22.726,22.927,22.34,22.406,194085,0
2015-12-08,22.264,23.053,22.053,22.927,194015,0
2015-12-09,22.953,23.81,22.373,22.474,168842,0
2015-12-10,22.508,22.977,22.466,22.466,95138,0
2015-12-11,22.466,22.676,22.214,22.256,112045,0
2015-12-14,22.105,22.835,22.004,22.096,309564,0
2015-12-15,22.256,23.145,22.138,22.835,177892,0
2015-12-16,22.6,23.213,22.549,23.164,173129,0
2015-12-17,23.179,23.373,22.717,23.179,171342,0
2015-12-18,23.171,23.179,22.683,22.92,143123,0
2015-12-21,22.878,22.92,22.44,22.592,153958,0
2015-12-22,22.549,22.97,22.256,22.793,109044,0
2015-12-23,22.81,23.456,22.81,23.195,119428,0
2015-12-24,23.298,23.314,23.07,23.145,64933,0
2015-12-28,23.079,23.086,22.5,22.709,148092,0
2015-12-29,22.835,23.096,22.618,22.759,114940,0
2015-12-30,22.634,22.868,22.466,22.6,130943,0
2015-12-31,22.549,22.793,22.357,22.45,105104,0
2016-01-04,22.382,22.668,22.382,22.668,94869,0
2016-01-05,22.65,22.759,22.526,22.676,143556,0
2016-01-06,22.634,22.743,22.592,22.692,120647,0
2016-01-07,22.592,22.676,22.231,22.382,215040,0
2016-01-08,22.424,22.676,22.358,22.466,118722,0
2016-01-11,22.482,22.634,22.256,22.416,99730,0
2016-01-12,22.549,22.738,22.071,22.231,211275,0
2016-01-13,22.357,22.357,22.028,22.053,201499,0
2016-01-14,22.004,22.134,21.835,22.096,289557,0
2016-01-15,21.835,22.113,21.752,22.046,182767,0
2016-01-19,22.088,22.206,21.994,22.046,138598,0
2016-01-20,21.835,22.163,21.625,22.02,258638,0
2016-01-21,21.937,22.238,21.937,22.013,272196,0
2016-01-22,22.129,22.424,22.053,22.307,248879,0
2016-01-25,22.331,22.676,22.232,22.457,309982,0
2016-01-26,22.6,23.145,22.516,23.105,194005,0
2016-01-27,23.179,24.347,23.179,24.145,194755,0
2016-01-28,24.422,24.422,23.701,24.12,188568,0
2016-01-29,24.27,24.934,24.27,24.657,177242,0
2016-02-01,24.775,24.85,24.356,24.682,170570,0
2016-02-02,24.574,24.649,24.279,24.279,178245,0
2016-02-03,24.494,24.716,23.428,23.91,160805,0
2016-02-04,23.995,24.11,23.635,23.877,130836,0
2016-02-05,23.953,23.955,23.222,23.291,131690,0
2016-02-08,23.282,23.352,22.689,22.784,199519,0
2016-02-09,22.879,22.883,22.39,22.518,159540,0
2016-02-10,22.689,22.872,22.39,22.398,107728,0
2016-02-11,22.345,22.784,22.237,22.562,156800,0
2016-02-12,22.861,23.099,22.38,22.457,185771,0
2016-02-16,22.836,22.836,22.345,22.518,303492,0
2016-02-17,22.536,23.059,22.457,22.801,197210,0
2016-02-18,22.956,23.337,22.784,23.171,152441,0
2016-02-19,23.205,23.746,23.193,23.317,114768,0
2016-02-22,23.523,23.91,23.368,23.558,115277,0
2016-02-23,23.463,23.771,23.205,23.343,102162,0
2016-02-24,23.317,23.515,22.93,23.507,80296,0
2016-02-25,23.497,23.541,23.084,23.24,161548,0
2016-02-26,23.275,23.558,23.077,23.119,104717,0
2016-02-29,22.776,22.988,22.174,22.965,397650,0
2016-03-01,22.767,23.368,22.363,22.733,287856,0
2016-03-02,22.689,22.832,22.26,22.518,281484,0
2016-03-03,22.286,22.724,22.131,22.131,353045,0
2016-03-04,22.045,22.784,21.96,22.552,313080,0
2016-03-07,22.405,22.604,22.191,22.2,244498,0
2016-03-08,22.2,22.487,22.131,22.225,245546,0
2016-03-09,22.251,22.467,22.149,22.26,152465,0
2016-03-10,22.345,22.396,21.873,21.976,198520,0
2016-03-11,22.002,22.182,21.856,22.019,215810,0
2016-03-14,22.08,22.08,21.848,22.071,216456,0
2016-03-15,22.045,22.106,21.823,21.907,170054,0
2016-03-16,21.916,22.183,21.848,22.019,121488,0
2016-03-17,22.045,22.113,21.881,21.881,170331,0
2016-03-18,21.976,22.097,21.778,21.778,231877,0
2016-03-21,21.753,21.941,21.743,21.788,108527,0
2016-03-22,21.607,21.778,21.015,21.349,483871,0
2016-03-23,21.264,21.788,19.596,19.836,1510150,0
2016-03-24,19.811,20.988,19.811,20.988,570231,0
2016-03-28,20.962,21.264,20.154,20.473,462822,0
2016-03-29,20.61,21.049,20.507,20.678,310511,0
2016-03-30,20.712,21.425,20.67,21.04,234225,0
2016-03-31,21.03,21.254,20.825,20.971,261773,0
2016-04-01,20.937,21.126,20.712,20.953,146478,0
2016-04-04,21.015,21.092,20.791,21.022,264891,0
2016-04-05,21.065,21.065,20.799,20.988,308560,0
2016-04-06,21.022,21.146,20.893,21.055,177422,0
2016-04-07,21.055,21.41,21.015,21.324,142742,0
2016-04-08,21.358,21.916,21.203,21.916,195075,0
2016-04-11,21.916,21.994,21.538,21.65,239232,0
2016-04-12,21.658,21.676,21.269,21.358,223046,0
2016-04-13,21.469,21.469,21.211,21.28,156905,0
2016-04-14,21.28,21.28,21.022,21.186,275454,0
2016-04-15,20.335,20.498,20.232,20.326,1945358,0
2016-04-18,20.326,20.765,20.301,20.343,432515,0
2016-04-19,20.386,20.61,20.368,20.515,205437,0
2016-04-20,20.515,20.627,20.291,20.301,216036,0
2016-04-21,20.283,20.291,20.034,20.275,366848,0
2016-04-22,20.266,20.498,20.222,20.361,156218,0
2016-04-25,20.413,20.799,20.335,20.791,198065,0
2016-04-26,20.697,20.825,20.67,20.765,95776,0
2016-04-27,20.712,21.082,20.712,21.03,173010,0
2016-04-28,21.055,21.055,20.67,20.825,202491,0
2016-04-29,20.738,21.03,20.67,20.971,211469,0
2016-05-02,21.055,21.116,20.816,20.945,138658,0
2016-05-03,20.945,21.005,20.785,20.842,198112,0
2016-05-04,20.824,21.204,20.621,20.621,230912,0
2016-05-05,20.621,20.983,20.426,20.567,186054,0
2016-05-06,20.63,20.674,20.32,20.445,189177,0
2016-05-09,20.373,21.274,20.373,20.842,269118,0
2016-05-10,20.613,21.329,20.241,20.886,244938,0
2016-05-11,20.771,20.877,20.409,20.674,158985,0
2016-05-12,20.771,21.112,20.692,20.78,181518,0
2016-05-13,20.93,20.944,20.541,20.718,123707,0
2016-05-16,20.718,20.763,20.497,20.674,275697,0
2016-05-17,20.666,20.824,20.567,20.577,121563,0
2016-05-18,20.586,20.886,20.506,20.674,225048,0
2016-05-19,20.577,20.833,20.541,20.639,97754,0
2016-05-20,20.63,20.957,20.586,20.842,97176,0
2016-05-23,20.737,21.089,20.698,20.815,147655,0
2016-05-24,20.851,21.081,20.763,20.824,145693,0
2016-05-25,20.763,20.966,20.718,20.86,94066,0
2016-05-26,21.02,21.072,20.771,20.771,71995,0
2016-05-27,20.842,20.966,20.497,20.868,96501,0
2016-05-31,20.895,20.948,20.763,20.851,84768,0
2016-06-01,20.939,21.204,20.815,21.195,129489,0
2016-06-02,21.204,21.514,21.032,21.469,194343,0
2016-06-03,21.469,21.646,21.363,21.602,132066,0
2016-06-06,21.867,22.114,21.637,21.894,281141,0
2016-06-07,22.035,22.091,21.84,21.937,118898,0
2016-06-08,22.035,22.273,21.91,22.123,158619,0
2016-06-09,22.087,22.3,21.762,21.956,224306,0
2016-06-10,21.956,22.194,21.804,22.141,131427,0
2016-06-13,21.999,22.415,21.999,22.362,137035,0
2016-06-14,22.389,22.53,22.308,22.415,134676,0
2016-06-15,22.458,22.573,22.308,22.451,126001,0
2016-06-16,22.405,22.504,22.282,22.494,96822,0
2016-06-17,22.53,22.53,21.867,21.867,155517,0
2016-06-20,21.91,22.237,21.91,21.964,122230,0
2016-06-21,22.158,22.264,21.708,21.867,136214,0
2016-06-22,21.867,21.867,21.514,21.549,117339,0
2016-06-23,21.549,21.884,21.549,21.823,131464,0
2016-06-24,21.425,21.804,21.329,21.735,129186,0
2016-06-27,21.479,21.552,21.195,21.416,188761,0
2016-06-28,21.505,22.3,21.505,22.044,221664,0
2016-06-29,22.194,22.291,21.858,22.009,154757,0
2016-06-30,21.999,22.353,21.999,22.132,111203,0
2016-07-01,22.344,22.389,22.051,22.291,101337,0
2016-07-05,22.291,22.389,22.087,22.237,116579,0
2016-07-06,22.353,22.53,22.238,22.468,140958,0
2016-07-07,22.618,22.618,22.061,22.229,175498,0
2016-07-08,22.194,22.53,22.114,22.424,138799,0
2016-07-11,22.53,22.741,22.451,22.618,197531,0
2016-07-12,22.822,22.822,22.547,22.741,139948,0
2016-07-13,22.751,22.851,22.672,22.733,123301,0
2016-07-14,22.945,23.033,22.538,22.636,175546,0
2016-07-15,22.636,22.861,22.587,22.759,82182,0
2016-07-18,22.945,23.111,22.822,23.105,161981,0
2016-07-19,23.14,23.147,22.857,22.971,123383,0
2016-07-20,22.883,23.059,22.759,22.892,120156,0
2016-07-21,22.874,23.015,22.698,22.892,101738,0
2016-07-22,22.892,23.21,22.892,23.174,94548,0
2016-07-25,23.193,23.21,23.016,23.069,104825,0
2016-07-26,23.14,23.307,23.078,23.307,128584,0
2016-07-27,23.333,23.351,23.147,23.298,92736,0
2016-07-28,23.333,23.387,23.161,23.387,152170,0
2016-07-29,23.44,23.501,23.236,23.298,184610,0
2016-08-01,23.449,23.766,23.325,23.342,280475,0
2016-08-02,23.546,23.546,22.996,23.298,229449,0
2016-08-03,23.38,23.624,22.881,22.972,349324,0
2016-08-04,22.954,23.217,22.546,22.701,415151,0
2016-08-05,22.546,22.654,21.658,21.911,527056,0
2016-08-08,21.603,22.096,21.386,21.667,362448,0
2016-08-09,21.413,21.93,21.413,21.775,208394,0
2016-08-10,21.748,21.857,21.613,21.775,153676,0
2016-08-11,21.775,22.166,21.685,22.039,166554,0
2016-08-12,22.202,22.42,22.075,22.138,176878,0
2016-08-15,22.111,22.31,21.812,21.884,316548,0
2016-08-16,21.857,22.247,21.839,22.075,132559,0
2016-08-17,22.247,22.247,21.917,22.056,112276,0
2016-08-18,21.948,22.229,21.948,22.012,99304,0
2016-08-19,22.075,22.157,21.84,21.957,138330,0
2016-08-22,21.938,22.247,21.849,22.22,175212,0
2016-08-23,22.247,22.427,22.247,22.41,101277,0
2016-08-24,22.518,22.518,22.229,22.329,106694,0
2016-08-25,22.247,22.41,22.237,22.31,94179,0
2016-08-26,22.518,22.55,22.283,22.447,143821,0
2016-08-29,22.555,22.736,22.427,22.61,192861,0
2016-08-30,22.745,22.745,22.243,22.346,178207,0
2016-08-31,22.464,22.464,22.12,22.383,100298,0
2016-09-01,22.292,22.432,22.075,22.41,82863,0
2016-09-02,22.329,22.728,22.329,22.691,84769,0
2016-09-06,22.654,22.799,22.066,22.782,204378,0
2016-09-07,22.872,23.098,22.745,23.053,142664,0
2016-09-08,23.053,23.18,22.954,22.963,138843,0
2016-09-09,22.963,22.963,22.564,22.646,159418,0
2016-09-12,22.474,22.564,22.229,22.356,202211,0
2016-09-13,22.292,22.355,22.048,22.21,174885,0
2016-09-14,22.319,22.336,22.111,22.256,93543,0
2016-09-15,22.474,22.654,22.249,22.654,77655,0
2016-09-16,22.474,22.637,22.292,22.591,87928,0
2016-09-19,22.564,22.791,22.491,22.728,118144,0
2016-09-20,22.772,23.108,22.728,23.062,203619,0
2016-09-21,23.108,23.108,22.568,22.891,113603,0
2016-09-22,23.108,23.163,22.728,22.908,94589,0
2016-09-23,22.936,23.017,22.654,22.654,80249,0
2016-09-26,22.718,22.718,22.452,22.573,128640,0
2016-09-27,22.637,22.827,22.427,22.691,65760,0
2016-09-28,22.618,22.729,22.518,22.61,68756,0
2016-09-29,22.654,22.719,22.491,22.564,89283,0
2016-09-30,22.736,22.777,22.564,22.691,75431,0
2016-10-03,22.782,22.944,22.437,22.555,124813,0
2016-10-04,22.654,22.728,22.437,22.646,89634,0
2016-10-05,22.528,22.627,22.329,22.329,119725,0
2016-10-06,22.301,22.565,22.301,22.474,73456,0
2016-10-07,22.654,22.654,22.248,22.373,86754,0
2016-10-10,22.383,22.718,22.365,22.427,56669,0
2016-10-11,22.346,22.465,22.202,22.319,123333,0
2016-10-12,22.265,22.46,22.193,22.256,70788,0
2016-10-13,22.21,22.41,22.111,22.274,100863,0
2016-10-14,22.247,22.554,22.227,22.537,91962,0
2016-10-17,22.4,22.581,22.337,22.365,86546,0
2016-10-18,22.393,22.637,22.337,22.455,51569,0
2016-10-19,22.528,22.981,22.482,22.728,144792,0
2016-10-20,22.681,22.749,22.383,22.491,120246,0
2016-10-21,22.383,22.663,22.337,22.646,112062,0
2016-10-24,22.654,22.702,22.365,22.455,115049,0
2016-10-25,22.437,22.573,22.41,22.555,54015,0
2016-10-26,22.427,22.782,22.383,22.772,125212,0
2016-10-27,22.782,22.782,22.42,22.491,86372,0
2016-10-28,13.421,13.493,12.006,12.451,4535020,0
2016-10-31,12.414,12.695,11.147,11.925,2224446,0
2016-11-01,11.781,11.835,11.056,11.219,1218515,0
2016-11-02,11.037,11.092,8.5544,9.0528,3136025,0
2016-11-03,9.0059,9.3611,8.6217,8.7248,1319662,0
2016-11-04,8.4343,8.9028,8.3219,8.5093,1071761,0
2016-11-07,8.4531,8.7622,7.7111,7.7689,1619708,0
2016-11-08,7.7689,8.7622,7.2488,8.4624,1332105,0
2016-11-09,8.2,8.4062,7.9657,8.0313,751005,0
2016-11-10,8.6029,9.0434,8.4999,8.7716,923667,0
2016-11-11,8.781,9.615,8.7716,9.4654,836226,0
2016-11-14,9.4654,9.699,9.4654,9.577,628732,0
2016-11-15,9.803,9.84,9.3997,9.4374,514186,0
2016-11-16,9.606,9.67,8.6592,8.8372,673982,0
2016-11-17,8.7622,9.606,8.7154,9.4094,732088,0
2016-11-18,9.4654,9.784,9.4094,9.784,355074,0
2016-11-21,9.747,9.793,9.549,9.671,349048,0
2016-11-22,9.54,9.653,9.2876,9.4838,455425,0
2016-11-23,9.3437,9.662,9.334,9.531,205597,0
2016-11-25,9.512,9.597,9.503,9.521,90398,0
2016-11-28,9.521,9.521,9.1833,9.4461,528776,0
2016-11-29,9.334,9.4934,9.3244,9.3437,428021,0
2016-11-30,9.306,9.4355,8.8157,9.0059,478500,0
2016-12-01,8.9028,8.9497,7.8814,8.1813,1004761,0
2016-12-02,8.2282,8.3781,8.1438,8.3031,313615,0
2016-12-05,8.2375,8.3406,7.6566,8.1251,985041,0
2016-12-06,8.0313,8.1251,7.7033,7.8252,571492,0
2016-12-07,7.8814,8.3875,7.619,8.022,547856,0
2016-12-08,7.9939,8.2938,7.9939,8.1532,444635,0
2016-12-09,8.2,8.477,8.1973,8.3031,332109,0
2016-12-12,8.2,8.275,7.6846,7.7315,459970,0
2016-12-13,7.694,8.0032,7.619,7.7971,425720,0
2016-12-14,7.619,7.9001,7.5628,7.5909,439287,0
2016-12-15,7.5065,7.5814,7.291,7.3378,601940,0
2016-12-16,7.3941,8.0126,7.3378,7.8908,595437,0
2016-12-19,7.872,8.1907,7.7408,8.1532,588051,0
2016-12-20,8.0407,8.4343,8.022,8.0407,674181,0
2016-12-21,7.947,8.2844,7.9095,8.1626,532780,0
2016-12-22,8.1438,8.4624,7.9189,7.9845,480502,0
2016-12-23,7.9657,8.35,7.947,7.9751,268265,0
2016-12-27,7.9751,8.1344,7.7783,7.8814,391975,0
2016-12-28,7.8252,8.3406,7.7877,8.1626,578556,0
2016-12-29,8.1438,8.4812,8.1063,8.4437,714703,0
2016-12-30,8.4156,8.6404,7.9939,8.35,658794,0
2017-01-03,8.1907,8.7341,8.1532,8.706,415826,0
2017-01-04,8.7622,9.3244,8.7445,9.25,513629,0
2017-01-05,9.3437,10.028,9.3137,9.962,797584,0
2017-01-06,10.074,10.562,9.991,10.121,874980,0
2017-01-09,10.121,10.299,9.803,9.972,306612,0
2017-01-10,9.915,10.289,9.793,10.112,272514,0
2017-01-11,10.149,10.176,9.859,10.065,172314,0
2017-01-12,10.074,10.159,9.784,9.831,146138,0
2017-01-13,9.849,10.018,9.721,9.868,123989,0
2017-01-17,9.849,10.262,9.84,10.205,188768,0
2017-01-18,10.234,10.309,10.028,10.271,179116,0
2017-01-19,10.196,10.421,10.121,10.299,184924,0
2017-01-20,10.346,10.852,10.309,10.73,296791,0
2017-01-23,10.814,10.852,10.421,10.692,206669,0
2017-01-24,10.468,10.701,10.421,10.59,231707,0
2017-01-25,10.505,10.618,9.39,9.699,800147,0
2017-01-26,9.606,9.896,9.0528,9.84,448830,0
2017-01-27,9.887,10.097,9.878,10.018,254613,0
2017-01-30,10.074,10.213,9.887,10.074,238474,0
2017-01-31,10.074,10.159,10.008,10.084,180709,0
2017-02-01,10.102,10.309,10.074,10.243,200897,0
2017-02-02,10.243,10.403,10.121,10.299,241618,0
2017-02-03,10.386,10.454,10.164,10.203,249436,0
2017-02-06,10.203,10.608,10.203,10.348,213679,0
2017-02-07,10.241,10.608,10.145,10.376,239975,0
2017-02-08,10.348,10.357,9.951,10.145,211594,0
2017-02-09,10.193,10.369,10.009,10.135,121070,0
2017-02-10,10.058,10.261,10.038,10.067,108146,0
2017-02-13,10.096,10.386,10.096,10.164,153460,0
2017-02-14,10.309,10.502,10.183,10.367,245825,0
2017-02-15,10.463,10.889,10.372,10.821,501800,0
2017-02-16,10.773,11.061,10.61,10.908,434577,0
2017-02-17,10.908,10.908,10.241,10.328,231641,0
2017-02-21,10.386,10.541,10.193,10.193,147809,0
2017-02-22,10.145,10.356,10.048,10.058,162451,0
2017-02-23,10.067,10.096,9.826,9.864,149306,0
2017-02-24,9.816,9.845,9.584,9.739,150456,0
2017-02-27,9.1785,9.662,8.7727,9.623,577833,0
2017-02-28,9.517,9.98,9.1439,9.575,242625,0
2017-03-01,9.565,9.986,9.517,9.72,205849,0
2017-03-02,9.662,9.899,9.623,9.642,120664,0
2017-03-03,9.613,9.816,9.4683,9.613,104593,0
2017-03-06,9.4876,9.565,9.1881,9.2268,150436,0
2017-03-07,9.2268,9.2883,9.1688,9.1978,117347,0
2017-03-08,9.1978,9.3472,8.8703,8.9756,197015,0
2017-03-09,8.9176,9.1881,8.8693,9.1591,123898,0
2017-03-10,9.2364,9.4297,9.0722,9.1591,73312,0
2017-03-13,9.1591,9.3031,8.9466,9.0046,103215,0
2017-03-14,8.9369,8.9852,8.7389,8.9176,163287,0
2017-03-15,8.8596,9.0239,8.85,8.9562,116284,0
2017-03-16,9.2751,9.4007,9.0529,9.391,220477,0
2017-03-17,9.3717,9.559,9.261,9.3137,131549,0
2017-03-20,9.3041,9.3041,8.9852,9.0915,137735,0
2017-03-21,9.0915,9.1397,8.8693,8.9949,124506,0
2017-03-22,8.9756,9.1012,8.8344,8.9176,121866,0
2017-03-23,8.8886,9.1099,8.8886,8.9466,96545,0
2017-03-24,8.9079,9.0616,8.8596,8.9176,132132,0
2017-03-27,8.792,8.9369,8.5601,8.6084,341261,0
2017-03-28,8.5698,8.5891,7.5553,7.6809,1331696,0
2017-03-29,7.7486,8.2123,7.704,7.9611,625802,0
2017-03-30,7.9611,8.007,7.565,7.8258,470117,0
2017-03-31,7.7292,7.8162,7.5843,7.6616,340641,0
2017-04-03,7.6133,7.7292,7.3911,7.4587,264002,0
2017-04-04,7.3911,7.7679,7.3911,7.6713,359542,0
2017-04-05,7.6326,7.7167,7.4201,7.5553,401489,0
2017-04-06,7.5457,7.7775,7.5,7.7292,232110,0
2017-04-07,7.6616,7.8172,7.6616,7.7775,232997,0
2017-04-10,7.7292,7.8065,7.6326,7.6713,259152,0
2017-04-11,7.6713,7.7486,7.449,7.5746,197042,0
2017-04-12,7.594,7.6326,7.4201,7.4974,261679,0
2017-04-13,7.478,7.7292,7.45,7.623,195836,0
2017-04-17,7.6906,7.8935,7.6423,7.8355,292845,0
2017-04-18,7.7582,7.8258,7.594,7.7775,315421,0
2017-04-19,7.7872,7.9389,7.7679,7.8258,313208,0
2017-04-20,7.8452,8.106,7.7872,7.9225,257383,0
2017-04-21,7.9225,8.5601,7.8258,8.4635,339273,0
2017-04-24,8.5022,8.6278,8.3669,8.5601,177124,0
2017-04-25,8.5988,8.9707,8.5698,8.8306,460491,0
2017-04-26,8.8693,8.9839,8.705,8.8403,431877,0
2017-04-27,8.8306,9.1591,8.792,9.0722,331687,0
2017-04-28,9.1785,9.3717,8.8983,9.3041,313956,0
2017-05-01,9.4007,9.72,9.3234,9.584,569282,0
2017-05-02,9.691,9.806,9.594,9.642,342450,0
2017-05-03,9.642,9.797,9.42,9.42,495922,0
2017-05-04,9.42,9.42,8.85,8.95,381831,0
2017-05-05,8.93,8.93,8.5,8.78,521353,0
2017-05-08,8.75,9.07,8.69,9,219776,0
2017-05-09,8.96,9.1465,8.62,8.7,290246,0
2017-05-10,8.79,9.17,8.7041,9,921845,0
2017-05-11,9,9.1,8.51,9.02,395686,0
2017-05-12,8.97,9.04,8.751,9.02,142268,0
2017-05-15,9.07,9.3531,8.98,9.01,191803,0
2017-05-16,9.08,9.2,8.97,9.04,110711,0
2017-05-17,9,9.4,9,9.12,275427,0
2017-05-18,9.14,9.14,8.93,9.03,179289,0
2017-05-19,9.05,9.2,9.01,9.13,63126,0
2017-05-22,9.14,9.34,9.1,9.1,304765,0
2017-05-23,9.19,9.19,8.9,9.03,105978,0
2017-05-24,8.93,9.49,8.73,9.27,232125,0
2017-05-25,9.19,9.59,9.19,9.31,159581,0
2017-05-26,9.4,9.5482,9.3,9.37,123134,0
2017-05-30,9.31,9.5,9.02,9.09,151691,0
2017-05-31,9.04,9.3,9,9.21,140811,0
2017-06-01,9.22,9.38,9.22,9.32,221621,0
2017-06-02,9.3,9.34,9.01,9.01,131168,0
2017-06-05,9.02,9.47,9.02,9.18,144153,0
2017-06-06,9.1,9.34,8.76,9.07,245981,0
2017-06-07,9.05,9.05,8.47,8.8,419434,0
2017-06-08,8.7,8.8599,8.63,8.65,133197,0
2017-06-09,8.66,9.04,8.66,8.77,165718,0
2017-06-12,8.8,9.04,8.8,8.97,124787,0
2017-06-13,9,9.22,8.95,9.16,198798,0
2017-06-14,9.17,9.35,9.13,9.25,170412,0
2017-06-15,9.15,9.3,9.145,9.21,117302,0
2017-06-16,9.21,9.3,9.11,9.12,139828,0
2017-06-19,9.2,9.29,9.1001,9.13,126722,0
2017-06-20,9.09,9.25,8.96,8.97,117263,0
2017-06-21,8.95,9.24,8.91,9,157649,0
2017-06-22,8.98,9.35,8.9315,9.21,204321,0
2017-06-23,9.24,9.32,9.14,9.19,96126,0
2017-06-26,9.2,9.3,9.11,9.12,207872,0
2017-06-27,9.17,9.32,9.1247,9.19,175069,0
2017-06-28,9.19,9.45,9.19,9.28,158550,0
2017-06-29,9.25,9.436,9.25,9.3,102781,0
2017-06-30,9.32,9.57,9.311,9.45,188425,0
2017-07-03,9.5,9.62,9.5,9.55,60701,0
2017-07-05,9.6,9.6,9.28,9.4,206342,0
2017-07-06,9.37,9.45,9,9.01,160460,0
2017-07-07,9.02,9.13,8.945,9.03,109302,0
2017-07-10,9,9.1,8.89,8.89,108009,0
2017-07-11,8.81,9,8.67,8.67,236375,0
2017-07-12,8.78,9.07,8.76,8.83,243979,0
2017-07-13,8.87,9.1,8.83,9.01,227289,0
2017-07-14,9.05,9.15,9.0135,9.07,101656,0
2017-07-17,9,9.06,7.9549,8.14,984999,0
2017-07-18,7.99,8.365,7.89,8.01,330959,0
2017-07-19,8.04,8.04,7.1,7.18,1219854,0
2017-07-20,7.05,7.49,6.75,7.45,542927,0
2017-07-21,7.32,7.63,7.31,7.6,362604,0
2017-07-24,7.6,7.64,7.36,7.46,208544,0
2017-07-25,7.46,7.6,7.02,7.26,581886,0
2017-07-26,7.19,7.29,7.02,7.05,395364,0
2017-07-27,7.04,7.08,6.83,7.05,271154,0
2017-07-28,7.09,7.39,7.07,7.09,228747,0
2017-07-31,7.03,7.22,6.88,6.99,321052,0
2017-08-01,6.99,7.05,6.81,6.93,264259,0
2017-08-02,7,7.1,6.82,6.86,243680,0
2017-08-03,6.86,6.9,6.6,6.61,271137,0
2017-08-04,6.56,6.69,5.8,6.52,923787,0
2017-08-07,6.38,6.75,6.375,6.51,268225,0
2017-08-08,6.42,6.67,6.4,6.48,341187,0
2017-08-09,6.39,6.58,6.27,6.35,303562,0
2017-08-10,6.34,6.35,6.04,6.19,358298,0
2017-08-11,6.13,6.49,6.01,6.3,188999,0
2017-08-14,6.31,6.35,6.19,6.33,320840,0
2017-08-15,6.35,6.35,6.01,6.1,627681,0
2017-08-16,6.14,6.21,5.95,5.98,525148,0
2017-08-17,5.8,6.05,5.75,5.9,818683,0
2017-08-18,5.76,6.55,5.76,6.43,629174,0
2017-08-21,6.41,6.58,6.18,6.24,299824,0
2017-08-22,6.23,6.51,6.18,6.19,287582,0
2017-08-23,6.15,6.7,6.15,6.27,377356,0
2017-08-24,6.26,6.74,6.26,6.51,290987,0
2017-08-25,6.48,6.74,6.45,6.58,207576,0
2017-08-28,6.61,6.7,6.41,6.54,195219,0
2017-08-29,6.5,6.69,6.44,6.5,246429,0
2017-08-30,6.47,6.59,6.43,6.51,253651,0
2017-08-31,6.56,6.8,6.44,6.7,236516,0
2017-09-01,6.68,6.81,6.51,6.59,196591,0
2017-09-05,6.42,6.57,6.1,6.33,461523,0
2017-09-06,6.25,6.7,6.25,6.61,253153,0
2017-09-07,6.47,6.62,6.32,6.37,354147,0
2017-09-08,6.29,6.49,6.21,6.3,270251,0
2017-09-11,6.25,6.48,6.21,6.24,363373,0
2017-09-12,6.2,6.44,6.18,6.26,411702,0
2017-09-13,6.26,6.42,6.15,6.24,345396,0
2017-09-14,6.15,6.56,6.15,6.49,440986,0
2017-09-15,6.36,6.449,6.2,6.24,382295,0
2017-09-18,6.24,6.25,5.85,5.99,630280,0
2017-09-19,5.97,5.97,5.81,5.9,449832,0
2017-09-20,5.85,6.04,5.77,5.95,447705,0
2017-09-21,5.9,6.19,5.83,6.07,460739,0
2017-09-22,6.03,6.7,6,6.24,600288,0
2017-09-25,6.07,6.3,5.81,6,556370,0
2017-09-26,5.98,6.25,5.95,6.22,344003,0
2017-09-27,6.27,6.64,6.25,6.52,411326,0
2017-09-28,6.48,6.74,6.4,6.42,233512,0
2017-09-29,6.44,6.55,6.27,6.52,298377,0
2017-10-02,6.53,6.7,6.52,6.6,168191,0
2017-10-03,6.6,6.6,6.3,6.33,135195,0
2017-10-04,6.3,6.55,6.3,6.35,153697,0
2017-10-05,6.3,6.6,6.3,6.38,221801,0
2017-10-06,6.28,6.5,5.521,6.44,670052,0
2017-10-09,6.16,6.29,6.06,6.24,279392,0
2017-10-10,6.25,6.37,6.11,6.2,372698,0
2017-10-11,6.23,6.35,6.19,6.2,170649,0
2017-10-12,6.15,6.34,6.15,6.26,158912,0
2017-10-13,6.21,6.29,6.09,6.09,190513,0
2017-10-16,6.15,6.15,5.9,5.9,398045,0
2017-10-17,5.95,6.29,5.9269,6.2,329278,0
2017-10-18,6.15,6.35,6.15,6.25,273509,0
2017-10-19,6.18,6.54,6.18,6.53,477467,0
2017-10-20,6.49,6.55,6.4201,6.5,229638,0
2017-10-23,6.45,6.5155,6.41,6.44,200819,0
2017-10-24,6.4,6.53,6.35,6.5,257485,0
2017-10-25,6.45,6.53,6.4,6.47,184286,0
2017-10-26,6.43,6.8,6.4,6.75,305933,0
2017-10-27,6.79,6.92,6.776,6.83,166969,0
2017-10-30,6.75,6.96,6.75,6.91,189406,0
2017-10-31,6.98,6.98,6.85,6.9,278127,0
2017-11-01,6.9,7,6.66,6.84,200191,0
2017-11-02,6.8,6.81,6.7001,6.78,270328,0
2017-11-03,6.77,6.85,6.65,6.8,176895,0
2017-11-06,6.77,7.04,6.7,7,309505,0
2017-11-07,7.05,7.09,6.95,7.06,139077,0
2017-11-08,7,7.1,6.96,7.06,104299,0
2017-11-09,7.04,7.095,6.96,7,98685,0
2017-11-10,6.97,7.01,6.77,6.82,255926,0
