Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.877,10.075,9.819,10.052,390349,0
2005-02-28,10.052,10.361,10.052,10.183,678897,0
2005-03-01,10.183,10.458,10.183,10.441,570347,0
2005-03-02,10.369,10.441,10.316,10.383,313724,0
2005-03-03,10.4,10.484,10.324,10.467,227946,0
2005-03-04,10.541,10.748,10.369,10.448,506132,0
2005-03-07,10.475,10.683,10.475,10.5,335655,0
2005-03-08,10.508,10.715,10.484,10.541,258306,0
2005-03-09,10.5,10.658,10.448,10.493,287820,0
2005-03-10,10.591,10.599,10.424,10.5,200837,0
2005-03-11,10.5,10.549,10.307,10.369,166741,0
2005-03-14,10.424,10.565,10.391,10.432,196620,0
2005-03-15,10.493,10.541,10.3,10.376,282038,0
2005-03-16,10.333,10.475,10.083,10.244,528056,0
2005-03-17,10.235,10.275,10.159,10.227,234933,0
2005-03-18,10.2,10.235,9.978,10.102,557455,0
2005-03-21,10.102,10.252,10.102,10.252,183727,0
2005-03-22,10.252,10.324,10.168,10.209,315533,0
2005-03-23,10.218,10.307,10.127,10.2,310837,0
2005-03-24,10.209,10.252,10.183,10.218,228550,0
2005-03-28,10.218,10.227,10.142,10.183,123733,0
2005-03-29,10.192,10.192,10.059,10.068,215899,0
2005-03-30,10.068,10.192,10.059,10.075,223727,0
2005-03-31,10.159,10.227,10.127,10.168,151080,0
2005-04-01,10.176,10.333,10.068,10.092,190352,0
2005-04-04,10.068,10.151,9.837,9.894,295415,0
2005-04-05,9.894,10.036,9.837,10.01,190960,0
2005-04-06,10.002,10.127,10.002,10.018,108550,0
2005-04-07,9.987,10.083,9.877,9.968,137345,0
2005-04-08,9.943,10.002,9.902,9.91,69756,0
2005-04-11,9.902,9.92,9.769,9.828,186503,0
2005-04-12,9.785,9.837,9.679,9.819,311920,0
2005-04-13,9.837,9.886,9.752,9.803,228428,0
2005-04-14,9.837,9.844,9.728,9.736,637930,0
2005-04-15,9.712,9.736,9.643,9.653,368299,0
2005-04-18,9.67,9.777,9.538,9.564,493959,0
2005-04-19,9.628,9.819,9.628,9.795,426373,0
2005-04-20,9.837,9.877,9.679,9.695,449865,0
2005-04-21,9.777,9.852,9.603,9.736,379507,0
2005-04-22,9.744,9.744,9.2715,9.3047,638656,0
2005-04-25,9.504,9.504,9.2792,9.3888,549865,0
2005-04-26,9.13,9.1883,8.7565,9.1386,2274872,0
2005-04-27,9.1463,9.1463,8.7988,9.0387,758891,0
2005-04-28,8.9727,9.0387,8.9143,8.9727,726365,0
2005-04-29,8.9803,9.0814,8.8899,9.0387,612511,0
2005-05-02,9.0219,9.2047,8.9643,9.0814,322160,0
2005-05-03,9.0219,9.2211,8.9727,9.1463,645041,0
2005-05-04,9.1463,9.3709,9.0891,9.3464,324569,0
2005-05-05,9.3366,9.504,9.2978,9.3888,326500,0
2005-05-06,9.3888,9.4524,9.3134,9.3709,235776,0
2005-05-09,9.3552,9.504,9.3047,9.4046,229992,0
2005-05-10,9.3958,9.546,9.3047,9.3631,223488,0
2005-05-11,9.4274,9.4792,9.3134,9.4145,216136,0
2005-05-12,9.4362,9.687,9.4274,9.4274,236743,0
2005-05-13,9.4614,9.62,9.4274,9.4951,186137,0
2005-05-16,9.4362,9.661,9.3631,9.653,389870,0
2005-05-17,9.546,9.72,9.546,9.603,221199,0
2005-05-18,9.67,9.943,9.595,9.934,263003,0
2005-05-19,9.928,10.059,9.819,9.902,141803,0
2005-05-20,9.902,9.959,9.72,9.951,70001,0
2005-05-23,9.959,10.002,9.877,9.968,100359,0
2005-05-24,9.959,10.045,9.837,10.01,119394,0
2005-05-25,9.951,9.959,9.785,9.959,162044,0
2005-05-26,9.987,10.045,9.928,9.987,218423,0
2005-05-27,9.978,9.993,9.728,9.785,660460,0
2005-05-31,9.811,9.951,9.769,9.862,219027,0
2005-06-01,9.862,10.151,9.862,10.092,339268,0
2005-06-02,10.119,10.209,10.026,10.135,164453,0
2005-06-03,10.092,10.151,9.803,9.844,333726,0
2005-06-06,9.795,9.844,9.577,9.695,408304,0
2005-06-07,9.679,9.844,9.595,9.687,181561,0
2005-06-08,9.679,9.752,9.62,9.744,194697,0
2005-06-09,9.704,9.795,9.546,9.769,315892,0
2005-06-10,9.752,9.862,9.704,9.811,195778,0
2005-06-13,9.769,9.959,9.687,9.862,224210,0
2005-06-14,9.828,9.993,9.803,9.92,199390,0
2005-06-15,9.934,10.026,9.837,10.018,141803,0
2005-06-16,10.002,10.159,9.959,10.151,248549,0
2005-06-17,10.151,10.227,9.959,10.142,196863,0
2005-06-20,10.068,10.293,10.002,10.209,503596,0
2005-06-21,10.209,10.293,10.075,10.209,425531,0
2005-06-22,10.227,10.333,10.209,10.3,206981,0
2005-06-23,10.293,10.3,9.959,9.968,344567,0
2005-06-24,9.959,9.959,9.736,9.736,327700,0
2005-06-27,9.795,9.837,9.636,9.761,254451,0
2005-06-28,9.795,9.978,9.761,9.968,172042,0
2005-06-29,9.959,10.075,9.92,10.052,213125,0
2005-06-30,10.083,10.135,10.026,10.059,330593,0
2005-07-01,10.075,10.209,10.045,10.119,102044,0
2005-07-05,10.119,10.316,10.045,10.275,185900,0
2005-07-06,10.266,10.432,10.111,10.307,655404,0
2005-07-07,10.168,10.316,10.151,10.259,114938,0
2005-07-08,10.266,10.432,10.2,10.391,230354,0
2005-07-11,10.4,10.624,10.333,10.609,230113,0
2005-07-12,10.609,10.706,10.582,10.658,894911,0
2005-07-13,10.65,10.748,10.582,10.641,247340,0
2005-07-14,10.706,10.913,10.706,10.833,412519,0
2005-07-15,10.824,10.85,10.706,10.833,148310,0
2005-07-18,10.806,10.816,10.69,10.698,466132,0
2005-07-19,10.734,10.824,10.715,10.782,241921,0
2005-07-20,10.698,10.896,10.667,10.873,255774,0
2005-07-21,10.833,10.873,10.734,10.824,593356,0
2005-07-22,10.865,10.865,10.624,10.734,354328,0
2005-07-25,10.734,10.789,10.508,10.541,414325,0
2005-07-26,10.789,11.247,10.789,11.138,1517060,0
2005-07-27,11.055,11.197,10.798,11.046,704076,0
2005-07-28,11.123,11.597,11.123,11.537,920936,0
2005-07-29,11.537,11.588,11.329,11.337,756245,0
2005-08-01,11.298,11.421,11.123,11.131,804794,0
2005-08-02,11.131,11.362,11.073,11.256,521670,0
2005-08-03,11.288,11.421,11.206,11.329,374810,0
2005-08-04,11.288,11.298,11.162,11.214,516973,0
2005-08-05,11.232,11.298,10.773,10.833,723114,0
2005-08-08,10.842,10.922,10.816,10.883,342882,0
2005-08-09,10.922,10.991,10.865,10.913,361314,0
2005-08-10,10.957,11.005,10.773,10.816,281198,0
2005-08-11,10.789,10.922,10.698,10.757,292762,0
2005-08-12,10.748,10.858,10.591,10.824,150115,0
2005-08-15,10.798,11.064,10.782,11.005,239873,0
2005-08-16,10.957,11.012,10.757,10.773,205413,0
2005-08-17,10.806,10.806,10.706,10.789,147588,0
2005-08-18,10.757,10.833,10.658,10.773,155658,0
2005-08-19,10.757,10.765,10.609,10.675,218907,0
2005-08-22,10.706,10.798,10.632,10.773,246620,0
2005-08-23,10.816,10.883,10.706,10.748,252641,0
2005-08-24,10.734,11.081,10.706,10.905,348304,0
2005-08-25,10.905,11.021,10.824,10.967,169394,0
2005-08-26,10.957,10.957,10.734,10.858,374201,0
2005-08-29,10.773,10.94,10.65,10.922,167223,0
2005-08-30,10.865,10.967,10.773,10.967,277462,0
2005-08-31,10.976,11.091,10.842,11.03,164573,0
2005-09-01,11.021,11.073,10.757,10.798,356741,0
2005-09-02,10.789,10.824,10.641,10.65,188910,0
2005-09-06,10.706,10.991,10.675,10.93,221316,0
2005-09-07,10.905,11.107,10.888,10.922,247464,0
2005-09-08,10.883,10.957,10.748,10.833,288184,0
2005-09-09,10.865,10.93,10.757,10.858,173248,0
2005-09-12,10.858,10.998,10.833,10.905,118914,0
2005-09-13,10.873,10.873,10.725,10.798,331316,0
2005-09-14,10.789,10.789,10.683,10.683,66022,0
2005-09-15,10.69,10.824,10.582,10.624,143487,0
2005-09-16,10.675,10.706,10.624,10.641,138068,0
2005-09-19,10.706,10.757,10.617,10.667,217104,0
2005-09-20,10.683,10.806,10.565,10.624,295897,0
2005-09-21,10.624,10.624,10.441,10.508,184577,0
2005-09-22,10.5,10.526,10.458,10.484,238908,0
2005-09-23,10.5,10.658,10.448,10.534,353123,0
2005-09-26,10.534,10.658,10.458,10.526,116503,0
2005-09-27,10.5,10.65,10.391,10.493,265417,0
2005-09-28,10.475,10.574,10.383,10.432,127704,0
2005-09-29,10.458,10.65,10.391,10.617,146022,0
2005-09-30,10.624,10.624,10.557,10.574,178069,0
2005-10-03,10.599,10.706,10.549,10.617,174095,0
2005-10-04,10.617,10.773,10.549,10.574,187464,0
2005-10-05,10.526,10.609,10.352,10.383,215296,0
2005-10-06,10.376,10.475,10.168,10.235,474085,0
2005-10-07,10.235,10.235,10.168,10.176,559501,0
2005-10-10,10.218,10.284,10.127,10.176,214089,0
2005-10-11,10.168,10.235,9.934,9.959,303005,0
2005-10-12,9.959,10.075,9.777,9.877,587574,0
2005-10-13,9.894,9.978,9.712,9.712,550465,0
2005-10-14,9.704,9.795,9.628,9.67,540225,0
2005-10-17,9.653,9.712,9.595,9.62,347821,0
2005-10-18,9.636,9.795,9.4792,9.587,335534,0
2005-10-19,9.546,9.546,9.4274,9.546,429024,0
2005-10-20,9.564,9.712,9.4214,9.529,300834,0
2005-10-21,9.52,9.546,9.3552,9.4145,304089,0
2005-10-24,9.4614,9.695,9.3888,9.687,659619,0
2005-10-25,9.661,9.728,9.38,9.38,413842,0
2005-10-26,9.959,10.002,9.628,9.844,965153,0
2005-10-27,9.868,9.934,9.752,9.803,1037196,0
2005-10-28,9.795,9.959,9.636,9.837,733110,0
2005-10-31,10.045,10.343,10.045,10.275,679859,0
2005-11-01,10.275,10.352,10.102,10.183,429867,0
2005-11-02,10.192,10.352,10.127,10.235,568658,0
2005-11-03,10.361,10.599,10.235,10.565,772266,0
2005-11-04,10.565,10.667,10.458,10.609,328903,0
2005-11-07,10.65,10.93,10.632,10.93,896360,0
2005-11-08,10.922,11.1,10.873,10.913,543720,0
2005-11-09,10.957,11.046,10.824,11.037,271557,0
2005-11-10,11.123,11.247,10.94,11.238,403840,0
2005-11-11,11.265,11.313,11.154,11.179,183727,0
2005-11-14,11.162,11.413,11.123,11.329,336616,0
2005-11-15,11.313,11.404,11.148,11.265,204091,0
2005-11-16,11.265,11.298,10.93,10.967,293847,0
2005-11-17,10.957,11.091,10.789,11.064,246861,0
2005-11-18,11.162,11.188,11.064,11.081,304812,0
2005-11-21,11.115,11.404,11.091,11.298,521430,0
2005-11-22,11.214,11.389,11.162,11.362,265655,0
2005-11-23,11.371,11.456,11.313,11.429,326619,0
2005-11-25,11.456,11.464,11.371,11.371,30240,0
2005-11-28,11.355,11.362,11.046,11.046,403604,0
2005-11-29,11.046,11.206,11.046,11.138,268545,0
2005-11-30,11.107,11.371,11.1,11.371,779252,0
2005-12-01,11.429,11.885,11.396,11.87,606129,0
2005-12-02,11.87,12.059,11.777,11.777,407096,0
2005-12-05,11.777,11.852,11.572,11.769,596848,0
2005-12-06,11.819,11.951,11.755,11.878,435288,0
2005-12-07,11.96,11.96,11.628,11.688,355412,0
2005-12-08,11.721,11.819,11.563,11.702,456373,0
2005-12-09,11.712,11.895,11.712,11.819,456609,0
2005-12-12,11.903,12.176,11.87,12.134,532395,0
2005-12-13,12.143,12.244,12.077,12.11,479505,0
2005-12-14,12.244,12.283,12.11,12.152,456252,0
2005-12-15,12.201,12.244,12.046,12.052,130841,0
2005-12-16,12.134,12.219,11.969,11.985,326133,0
2005-12-19,12.068,12.085,11.579,11.579,621908,0
2005-12-20,11.661,11.86,11.512,11.721,311073,0
2005-12-21,11.803,11.969,11.762,11.87,289629,0
2005-12-22,11.951,12.028,11.803,12.002,264809,0
2005-12-23,12.085,12.266,12.077,12.227,237707,0
2005-12-27,12.244,12.276,12.184,12.219,497458,0
2005-12-28,12.194,12.194,12.119,12.176,274814,0
2005-12-29,12.176,12.244,12.143,12.21,438060,0
2005-12-30,12.176,12.244,11.994,12.019,482515,0
2006-01-03,12.101,12.127,11.836,11.977,672871,0
2006-01-04,11.969,12.176,11.951,12.127,383843,0
2006-01-05,12.127,12.21,12.046,12.176,189873,0
2006-01-06,12.244,12.433,12.16,12.368,837205,0
2006-01-09,12.368,12.566,12.36,12.424,587210,0
2006-01-10,12.424,12.424,12.201,12.276,304089,0
2006-01-11,12.244,12.583,12.244,12.583,506245,0
2006-01-12,12.632,12.864,12.583,12.748,1116113,0
2006-01-13,12.641,12.757,12.535,12.641,340952,0
2006-01-17,12.616,12.616,12.468,12.549,187106,0
2006-01-18,12.442,12.625,12.392,12.575,629982,0
2006-01-19,12.641,12.817,12.609,12.791,254571,0
2006-01-20,12.775,12.826,12.424,12.493,259872,0
2006-01-23,12.566,12.715,12.416,12.658,466370,0
2006-01-24,12.658,12.85,12.658,12.732,329748,0
2006-01-25,13.272,13.469,12.981,13.354,1100811,0
2006-01-26,13.594,13.78,13.439,13.772,645887,0
2006-01-27,13.819,14.085,13.745,13.772,434566,0
2006-01-30,13.851,14.02,13.772,13.877,362036,0
2006-01-31,13.905,13.975,13.728,13.797,280957,0
2006-02-01,13.813,13.93,13.736,13.93,337818,0
2006-02-02,13.945,14.046,13.547,13.555,352761,0
2006-02-03,13.555,13.555,13.338,13.521,458781,0
2006-02-06,13.613,13.719,13.538,13.695,512150,0
2006-02-07,13.753,13.869,13.594,13.628,292519,0
2006-02-08,13.622,13.78,13.579,13.678,218670,0
2006-02-09,13.613,13.628,13.455,13.521,814432,0
2006-02-10,13.488,13.488,13.112,13.363,380107,0
2006-02-13,13.345,13.363,13.006,13.165,401313,0
2006-02-14,13.122,13.3,13.066,13.281,336497,0
2006-02-15,13.247,13.33,13.075,13.272,484446,0
2006-02-16,13.29,13.29,13.165,13.247,226017,0
2006-02-17,13.262,13.281,13.075,13.272,248786,0
2006-02-21,13.387,13.469,13.214,13.3,386736,0
2006-02-22,13.3,13.797,13.238,13.736,540343,0
2006-02-23,13.86,14.01,13.719,13.78,1130085,0
2006-02-24,13.695,13.896,13.687,13.86,528181,0
2006-02-27,13.86,13.913,13.703,13.797,614078,0
2006-02-28,13.736,13.78,13.529,13.745,396973,0
2006-03-01,13.753,13.953,13.594,13.896,596971,0
2006-03-02,13.86,13.945,13.687,13.905,319028,0
2006-03-03,13.86,14.244,13.819,14.07,546855,0
2006-03-06,14.236,14.377,14.01,14.1,713111,0
2006-03-07,14.029,14.046,13.745,13.78,320352,0
2006-03-08,13.736,13.953,13.672,13.827,533719,0
2006-03-09,13.851,13.984,13.513,13.587,287820,0
2006-03-10,13.594,13.877,13.538,13.835,561185,0
2006-03-13,13.922,14.062,13.827,13.851,296257,0
2006-03-14,13.842,14.294,13.842,14.078,493358,0
2006-03-15,14.152,14.227,14.078,14.144,373844,0
2006-03-16,14.201,14.201,13.96,13.984,211199,0
2006-03-17,14.07,14.17,13.96,13.993,297099,0
2006-03-20,14.07,14.125,13.984,14.054,310837,0
2006-03-21,14.054,14.218,13.827,13.886,286136,0
2006-03-22,13.886,14.001,13.753,13.984,192523,0
2006-03-23,13.896,14.125,13.877,14.001,256737,0
2006-03-24,14.046,14.109,13.86,14.02,233845,0
2006-03-27,13.984,14.1,13.945,14.054,343604,0
2006-03-28,14.054,14.078,13.877,13.993,300231,0
2006-03-29,14.046,14.392,13.975,14.334,406132,0
2006-03-30,14.334,14.776,14.326,14.677,688893,0
2006-03-31,14.776,14.801,14.492,14.691,264451,0
2006-04-03,14.839,15.056,14.7,14.899,778167,0
2006-04-04,14.94,14.973,14.825,14.856,416256,0
2006-04-05,14.652,15.105,14.5,15.105,1510918,0
2006-04-06,15.105,15.306,14.963,15.297,582272,0
2006-04-07,15.29,15.29,14.94,14.94,393601,0
2006-04-10,14.973,15.105,14.873,15.089,423841,0
2006-04-11,15.007,15.056,14.794,14.973,427458,0
2006-04-12,14.94,15.114,14.882,14.908,340952,0
2006-04-13,14.981,15.648,14.981,15.571,662388,0
2006-04-17,15.656,15.755,15.421,15.421,397820,0
2006-04-18,15.578,16.158,15.545,16.061,492277,0
2006-04-19,15.812,15.937,15.67,15.92,374931,0
2006-04-20,16.019,16.368,15.879,16.243,685762,0
2006-04-21,16.268,16.393,16.22,16.354,380832,0
2006-04-24,16.354,16.515,16.293,16.345,604561,0
2006-04-25,16.393,16.515,16.309,16.501,542755,0
2006-04-26,15.896,15.937,13.753,14.443,2245956,0
2006-04-27,14.483,15.105,14.45,14.932,1713083,0
2006-04-28,14.932,15.19,14.589,14.776,626369,0
2006-05-01,14.94,15.049,14.865,14.94,745763,0
2006-05-02,15.097,15.265,15.024,15.173,543357,0
2006-05-03,15.198,15.355,14.785,15.265,1108882,0
2006-05-04,15.399,15.399,15.105,15.23,833832,0
2006-05-05,15.29,15.729,15.273,15.703,451796,0
2006-05-08,15.686,15.853,15.605,15.729,273004,0
2006-05-09,15.803,15.845,15.605,15.779,242763,0
2006-05-10,15.879,16.027,15.729,15.828,572149,0
2006-05-11,15.896,15.952,15.338,15.399,597810,0
2006-05-12,15.399,15.399,14.932,14.998,542513,0
2006-05-15,14.95,15.08,14.492,14.652,429867,0
2006-05-16,14.624,14.776,14.575,14.706,273125,0
2006-05-17,14.642,14.642,14.1,14.109,523718,0
2006-05-18,14.1,14.41,13.496,13.503,819734,0
2006-05-19,13.503,13.905,13.431,13.842,410107,0
2006-05-22,13.78,13.813,13.19,13.405,461310,0
2006-05-23,13.415,13.905,13.345,13.345,455650,0
2006-05-24,12.981,13.378,12.857,13.112,595164,0
2006-05-25,13.238,13.363,13.075,13.174,642752,0
2006-05-26,13.112,13.78,13.112,13.719,379027,0
2006-05-30,13.405,13.405,13.097,13.238,1000088,0
2006-05-31,13.272,13.604,13.075,13.587,577453,0
2006-06-01,13.378,13.579,13.315,13.579,600343,0
2006-06-02,13.604,13.762,13.479,13.594,386976,0
2006-06-05,13.678,13.835,13.396,13.431,506010,0
2006-06-06,13.405,13.555,13.157,13.529,824195,0
2006-06-07,13.447,13.579,13.091,13.112,312042,0
2006-06-08,13.075,13.081,12.201,12.244,1241290,0
2006-06-09,12.335,12.493,12.101,12.335,1107797,0
2006-06-12,12.368,12.384,11.777,11.87,739376,0
2006-06-13,11.702,12.11,11.579,11.621,928408,0
2006-06-14,11.621,11.844,11.553,11.777,467336,0
2006-06-15,11.985,12.641,11.985,12.5,553599,0
2006-06-16,12.535,12.632,12.292,12.599,731906,0
2006-06-19,12.676,12.748,12.276,12.283,335655,0
2006-06-20,12.259,12.516,12.176,12.475,336979,0
2006-06-21,12.508,12.931,12.508,12.766,421671,0
2006-06-22,12.799,12.864,12.616,12.783,546368,0
2006-06-23,12.74,12.872,12.493,12.857,378662,0
2006-06-26,12.832,12.864,12.658,12.766,266618,0
2006-06-27,12.817,12.864,12.535,12.599,314929,0
2006-06-28,12.616,12.708,12.36,12.5,402520,0
2006-06-29,12.583,12.906,12.583,12.832,812267,0
2006-06-30,12.857,13.104,12.775,13.104,716246,0
2006-07-03,13.148,13.281,12.998,13.238,221558,0
2006-07-05,13.207,13.207,12.715,12.799,374688,0
2006-07-06,12.384,12.542,12.143,12.308,1364058,0
2006-07-07,12.194,12.318,11.985,12.219,802505,0
2006-07-10,12.244,12.368,12.052,12.119,540464,0
2006-07-11,12.201,12.416,12.085,12.36,500226,0
2006-07-12,12.143,12.236,11.812,11.86,661187,0
2006-07-13,11.702,11.769,11.479,11.621,1121534,0
2006-07-14,11.621,11.852,11.495,11.852,732385,0
2006-07-17,11.537,11.621,11.321,11.553,1093699,0
2006-07-18,11.495,11.579,11.107,11.456,657208,0
2006-07-19,11.456,11.688,11.329,11.661,498178,0
2006-07-20,11.785,11.785,11.288,11.298,909613,0
2006-07-21,11.355,11.355,10.865,10.922,1099728,0
2006-07-24,10.94,11.479,10.94,11.429,564683,0
2006-07-25,11.456,11.736,11.456,11.702,682875,0
2006-07-26,11.994,12.599,11.96,12.542,1899101,0
2006-07-27,12.542,13.056,12.493,12.549,969009,0
2006-07-28,12.526,12.85,12.433,12.542,667450,0
2006-07-31,12.526,12.832,12.401,12.566,727929,0
2006-08-01,12.583,12.632,12.416,12.493,541549,0
2006-08-02,12.575,12.916,12.535,12.807,666971,0
2006-08-03,12.74,13.254,12.708,13.138,1130930,0
2006-08-04,13.281,13.613,13.238,13.378,591791,0
2006-08-07,13.363,13.415,12.998,13.075,450110,0
2006-08-08,13.022,13.33,12.89,12.998,347581,0
2006-08-09,13.112,13.538,13.075,13.097,513236,0
2006-08-10,12.95,13.272,12.906,13.112,571428,0
2006-08-11,13.112,13.214,12.766,12.89,401432,0
2006-08-14,12.974,13.075,12.807,12.807,929733,0
2006-08-15,12.85,13.307,12.85,13.3,631428,0
2006-08-16,13.272,13.78,13.272,13.655,518422,0
2006-08-17,13.663,13.728,13.345,13.371,654918,0
2006-08-18,13.323,13.521,13.097,13.447,406977,0
2006-08-21,13.455,13.529,13.199,13.262,455769,0
2006-08-22,13.254,13.363,13.207,13.33,301799,0
2006-08-23,13.338,13.439,12.766,12.857,927805,0
2006-08-24,12.864,13.031,12.841,12.931,699741,0
2006-08-25,12.916,13.157,12.807,13.075,283967,0
2006-08-28,13.112,13.338,13.091,13.262,311436,0
2006-08-29,13.262,13.587,13.221,13.587,407697,0
2006-08-30,13.529,13.96,13.496,13.663,1055751,0
2006-08-31,13.745,13.86,13.655,13.789,481674,0
2006-09-01,13.86,14.02,13.613,13.966,478057,0
2006-09-05,13.966,14.227,13.96,14.144,377941,0
2006-09-06,14.02,14.029,13.628,13.637,272158,0
2006-09-07,13.529,13.736,13.396,13.538,618175,0
2006-09-08,13.513,13.513,13.272,13.469,538539,0
2006-09-11,13.469,13.819,13.447,13.655,377699,0
2006-09-12,13.695,13.938,13.663,13.797,477214,0
2006-09-13,13.762,13.86,13.628,13.762,498540,0
2006-09-14,13.736,13.993,13.663,13.905,460831,0
2006-09-15,13.984,14.1,13.637,13.728,928046,0
2006-09-18,13.719,14.01,13.703,13.78,407096,0
2006-09-19,13.772,13.772,13.363,13.521,692504,0
2006-09-20,13.695,14.1,13.695,14.054,627331,0
2006-09-21,14.054,14.109,13.813,13.93,517575,0
2006-09-22,13.96,13.966,13.637,13.789,346374,0
2006-09-25,13.938,14.21,13.655,14.16,583838,0
2006-09-26,14.186,14.598,14.186,14.551,841901,0
2006-09-27,14.575,14.785,14.457,14.757,831658,0
2006-09-28,14.816,14.816,14.419,14.785,670221,0
2006-09-29,14.732,14.785,14.492,14.684,614321,0
2006-10-02,14.598,14.723,14.4,14.544,327582,0
2006-10-03,14.45,14.652,14.285,14.443,846602,0
2006-10-04,14.385,14.723,14.368,14.633,249270,0
2006-10-05,14.567,14.684,14.474,14.607,368299,0
2006-10-06,14.483,14.723,14.419,14.575,224570,0
2006-10-09,14.575,14.839,14.4,14.691,445527,0
2006-10-10,14.767,14.776,14.536,14.642,318545,0
2006-10-11,14.624,14.899,14.536,14.741,242645,0
2006-10-12,14.865,14.899,14.642,14.67,854673,0
2006-10-13,14.528,14.839,14.5,14.767,317944,0
2006-10-16,14.856,15.346,14.856,15.19,779496,0
2006-10-17,15.105,15.372,14.973,15.159,878769,0
2006-10-18,15.212,15.283,14.607,14.607,732632,0
2006-10-19,14.575,14.856,14.4,14.706,513236,0
2006-10-20,14.706,14.748,14.435,14.443,350469,0
2006-10-23,14.36,14.624,14.109,14.351,725397,0
2006-10-24,14.319,14.435,14.1,14.392,693352,0
2006-10-25,13.695,14.244,13.307,13.637,2134874,0
2006-10-26,13.753,13.753,13.415,13.637,1068645,0
2006-10-27,13.529,13.753,13.281,13.463,916717,0
2006-10-30,13.513,13.736,13.431,13.637,624437,0
2006-10-31,13.695,13.695,13.066,13.081,1751396,0
2006-11-01,13.006,13.174,12.691,12.74,1598988,0
2006-11-02,12.826,12.85,12.641,12.7,945755,0
2006-11-03,12.864,12.981,12.7,12.791,754796,0
2006-11-06,12.857,12.981,12.65,12.916,785518,0
2006-11-07,12.85,13.165,12.85,12.981,391073,0
2006-11-08,12.872,13.022,12.748,12.931,344207,0
2006-11-09,12.974,13.031,12.732,12.783,395289,0
2006-11-10,12.826,12.989,12.715,12.95,305897,0
2006-11-13,12.95,13.214,12.897,13.138,625642,0
2006-11-14,13.262,13.33,13.031,13.307,440467,0
2006-11-15,13.238,13.469,13.199,13.387,387217,0
2006-11-16,13.423,13.496,13.122,13.439,597450,0
2006-11-17,13.396,13.463,13.112,13.165,562392,0
2006-11-20,13.031,13.238,13.006,13.157,605165,0
2006-11-21,13.157,13.221,13.097,13.148,509262,0
2006-11-22,13.122,13.423,13.081,13.371,417338,0
2006-11-24,13.214,13.354,13.075,13.254,143009,0
2006-11-27,12.857,13.148,12.732,12.775,601670,0
2006-11-28,12.74,12.89,12.65,12.691,342281,0
2006-11-29,12.74,12.931,12.658,12.85,297823,0
2006-11-30,12.817,12.95,12.766,12.897,379267,0
2006-12-01,12.817,12.916,12.468,12.7,729497,0
2006-12-04,12.7,13.056,12.625,12.916,403724,0
2006-12-05,12.981,13.19,12.95,13.081,322881,0
2006-12-06,12.916,12.941,12.783,12.826,710699,0
2006-12-07,12.783,12.85,12.344,12.424,975153,0
2006-12-08,12.344,12.516,12.16,12.335,895158,0
2006-12-11,12.283,12.508,12.244,12.433,587692,0
2006-12-12,12.433,12.5,12.335,12.351,575524,0
2006-12-13,12.259,12.416,12.002,12.046,1041053,0
2006-12-14,12.009,12.408,12.009,12.276,1726936,0
2006-12-15,12.244,12.376,12.143,12.143,660584,0
2006-12-18,12.11,12.376,12.11,12.143,726605,0
2006-12-19,12.009,12.318,11.969,12.244,618895,0
2006-12-20,12.184,12.392,12.184,12.308,424206,0
2006-12-21,12.283,12.36,12.127,12.168,512877,0
2006-12-22,12.127,12.299,12.11,12.194,590824,0
2006-12-26,12.227,12.384,12.201,12.292,314569,0
2006-12-27,12.326,12.45,12.201,12.392,629982,0
2006-12-28,12.326,12.384,12.236,12.266,296737,0
2006-12-29,12.227,12.344,12.219,12.276,289510,0
2007-01-03,12.36,12.591,12.028,12.11,699016,0
2007-01-04,12.077,12.077,11.828,12.028,879975,0
2007-01-05,11.951,12.059,11.911,11.994,552755,0
2007-01-08,11.935,12.028,11.885,11.895,495288,0
2007-01-09,11.911,11.977,11.794,11.878,548777,0
2007-01-10,11.803,11.935,11.712,11.895,360471,0
2007-01-11,11.911,12.101,11.86,11.977,646486,0
2007-01-12,11.935,12.101,11.935,12.046,462037,0
2007-01-16,11.969,12.068,11.87,11.951,513358,0
2007-01-17,11.878,11.994,11.87,11.87,445167,0
2007-01-18,11.852,11.895,11.621,11.621,555408,0
2007-01-19,11.635,11.903,11.628,11.87,626004,0
2007-01-22,11.911,11.911,11.537,11.755,837562,0
2007-01-23,11.785,12.085,11.712,12.059,1158039,0
2007-01-24,12.119,13.521,11.943,13.238,2534866,0
2007-01-25,13.031,13.075,12.283,12.433,1890427,0
2007-01-26,12.433,12.475,12.152,12.251,882747,0
2007-01-29,12.251,12.251,11.929,11.969,1167312,0
2007-01-30,12.036,12.134,11.96,11.969,887925,0
2007-01-31,11.929,12.11,11.812,11.994,925515,0
2007-02-01,11.969,12.168,11.903,12.152,621549,0
2007-02-02,12.219,12.219,11.977,12.085,619379,0
2007-02-05,12.168,12.583,12.093,12.416,1178758,0
2007-02-06,12.416,12.45,12.244,12.344,937562,0
2007-02-07,12.368,12.74,12.368,12.516,554199,0
2007-02-08,12.401,12.5,12.384,12.45,440709,0
2007-02-09,12.526,12.666,12.351,12.433,405774,0
2007-02-12,12.368,12.408,12.101,12.152,698982,0
2007-02-13,12.236,12.542,12.236,12.542,710038,0
2007-02-14,12.609,12.872,12.591,12.609,629838,0
2007-02-15,12.666,12.906,12.658,12.864,567088,0
2007-02-16,12.864,12.864,12.683,12.799,392759,0
2007-02-20,12.715,12.817,12.566,12.74,463480,0
2007-02-21,12.65,12.766,12.591,12.732,388542,0
2007-02-22,12.775,12.967,12.748,12.941,338661,0
2007-02-23,12.941,13.138,12.941,13.122,534440,0
2007-02-26,13.148,13.354,13.13,13.272,757118,0
2007-02-27,13.097,13.112,12.832,12.989,813830,0
2007-02-28,12.989,13.066,12.658,12.683,622755,0
2007-03-01,12.583,12.691,12.433,12.641,493611,0
2007-03-02,12.542,12.599,12.326,12.326,558540,0
2007-03-05,12.244,12.292,12.16,12.184,692504,0
2007-03-06,12.292,12.45,12.194,12.368,706364,0
2007-03-07,12.424,12.748,12.376,12.46,410714,0
2007-03-08,12.609,12.676,12.468,12.526,816000,0
2007-03-09,12.583,12.7,12.442,12.542,340595,0
2007-03-12,12.526,12.658,12.475,12.516,431434,0
2007-03-13,12.45,12.535,12.335,12.484,604681,0
2007-03-14,12.45,12.542,12.251,12.384,320713,0
2007-03-15,12.392,12.599,12.251,12.508,375169,0
2007-03-16,12.433,12.558,12.308,12.384,300594,0
2007-03-19,12.468,12.666,12.416,12.475,330111,0
2007-03-20,12.484,12.7,12.45,12.5,388666,0
2007-03-21,12.5,12.7,12.442,12.658,376375,0
2007-03-22,12.732,12.74,12.583,12.632,346976,0
2007-03-23,12.632,12.748,12.616,12.683,138669,0
2007-03-26,12.625,12.775,12.542,12.691,258065,0
2007-03-27,12.65,12.817,12.599,12.757,322765,0
2007-03-28,12.732,12.872,12.526,12.791,371193,0
2007-03-29,12.791,12.791,12.351,12.442,568055,0
2007-03-30,12.468,12.666,12.442,12.616,428420,0
2007-04-02,12.658,12.7,12.45,12.65,352519,0
2007-04-03,12.641,12.775,12.45,12.683,438542,0
2007-04-04,12.683,12.766,12.632,12.683,391073,0
2007-04-05,12.683,12.757,12.625,12.7,541673,0
2007-04-09,12.641,12.715,12.5,12.5,427575,0
2007-04-10,12.5,12.691,12.5,12.575,289269,0
2007-04-11,12.609,12.683,12.542,12.632,391073,0
2007-04-12,12.65,12.817,12.493,12.817,332163,0
2007-04-13,12.826,12.864,12.775,12.864,329630,0
2007-04-16,12.864,12.974,12.85,12.924,371797,0
2007-04-17,12.95,12.967,12.732,12.775,263363,0
2007-04-18,12.74,13.056,12.723,12.998,367944,0
2007-04-19,12.95,13.091,12.872,13.031,316497,0
2007-04-20,13.13,13.262,13.04,13.112,347220,0
2007-04-23,13.165,13.387,13.165,13.338,457579,0
2007-04-24,13.345,13.613,13.307,13.469,681424,0
2007-04-25,13.78,14.706,13.711,14.589,1652123,0
2007-04-26,14.118,14.351,13.423,13.655,1112167,0
2007-04-27,13.613,13.78,13.521,13.711,947681,0
2007-04-30,14.07,14.36,13.806,13.813,969313,0
2007-05-01,13.96,14.001,13.703,13.827,577574,0
2007-05-02,13.945,15.007,13.945,14.973,1450679,0
2007-05-03,15.024,15.097,14.899,14.956,1007079,0
2007-05-04,15.024,15.024,14.691,14.723,722558,0
2007-05-07,14.776,15.024,14.757,14.847,424851,0
2007-05-08,14.847,14.908,14.723,14.839,521912,0
2007-05-09,14.776,14.963,14.7,14.924,655640,0
2007-05-10,14.856,14.94,14.776,14.873,583599,0
2007-05-11,14.865,15.024,14.748,14.998,431854,0
2007-05-14,14.95,15.265,14.816,15.024,706364,0
2007-05-15,15.08,15.205,14.899,14.899,399867,0
2007-05-16,14.981,15.064,14.794,15.007,344747,0
2007-05-17,14.981,14.998,14.839,14.856,492155,0
2007-05-18,14.839,14.95,14.706,14.95,322160,0
2007-05-21,14.94,15.131,14.831,15.105,352955,0
2007-05-22,15.007,15.056,14.924,14.99,333605,0
2007-05-23,14.892,15.024,14.816,14.847,294811,0
2007-05-24,14.767,14.899,14.443,14.5,357999,0
2007-05-25,14.567,14.785,14.492,14.785,300594,0
2007-05-29,14.932,14.932,14.691,14.785,263791,0
2007-05-30,14.582,14.847,14.443,14.831,225173,0
2007-05-31,14.892,14.99,14.809,14.932,365169,0
2007-06-01,14.99,15.024,14.809,14.94,286762,0
2007-06-04,14.7,14.981,14.607,14.918,545162,0
2007-06-05,14.816,14.839,14.691,14.801,240512,0
2007-06-06,14.794,14.794,14.36,14.435,541420,0
2007-06-07,13.469,14.536,13.469,14.368,376375,0
2007-06-08,14.368,14.633,14.259,14.624,331194,0
2007-06-11,14.575,14.94,14.559,14.856,424144,0
2007-06-12,14.757,14.847,14.616,14.691,306375,0
2007-06-13,14.652,14.839,14.624,14.748,141684,0
2007-06-14,14.741,14.899,14.741,14.892,754433,0
2007-06-15,14.94,15.105,14.856,14.998,352882,0
2007-06-18,15.173,15.273,14.892,14.95,426373,0
2007-06-19,14.839,15.14,14.732,15.14,485768,0
2007-06-20,15.064,15.105,14.776,14.785,462517,0
2007-06-21,14.825,14.973,14.684,14.873,388666,0
2007-06-22,14.831,14.865,13.984,14.02,1559596,0
2007-06-25,13.993,14.085,13.678,14.054,1013945,0
2007-06-26,14.001,14.07,13.672,13.728,1008404,0
2007-06-27,13.703,13.922,13.703,13.896,536009,0
2007-06-28,13.93,13.96,13.827,13.869,472154,0
2007-06-29,13.922,14.02,13.842,13.896,625283,0
2007-07-02,13.886,14.109,13.886,14.093,379628,0
2007-07-03,13.993,14.109,13.869,14.109,282038,0
2007-07-05,14.046,14.07,13.96,13.966,263124,0
2007-07-06,14.029,14.186,13.945,14.109,254571,0
2007-07-09,14.109,14.125,13.953,14.093,271557,0
2007-07-10,14.037,14.078,13.877,13.896,366498,0
2007-07-11,13.953,13.975,13.869,13.913,510227,0
2007-07-12,14.02,14.267,13.945,14.227,290473,0
2007-07-13,14.285,14.392,14.144,14.368,192401,0
2007-07-16,14.661,15.074,14.41,14.767,951295,0
2007-07-17,14.825,14.932,14.714,14.757,304932,0
2007-07-18,14.684,14.684,14.342,14.466,423841,0
2007-07-19,14.624,14.677,14.36,14.642,286497,0
2007-07-20,14.567,14.757,14.377,14.589,496972,0
2007-07-23,14.607,14.801,14.5,14.544,442640,0
2007-07-24,14.377,14.435,14.186,14.227,742869,0
2007-07-25,14.319,14.457,14.046,14.218,698534,0
2007-07-26,14.109,14.924,13.579,14.001,1251769,0
2007-07-27,14.029,14.118,13.496,13.513,503361,0
2007-07-30,13.571,13.663,13.423,13.571,461914,0
2007-07-31,13.695,13.719,13.238,13.272,602272,0
2007-08-01,13.272,13.594,13.247,13.529,736846,0
2007-08-02,13.488,13.488,13.081,13.238,669377,0
2007-08-03,13.262,13.262,12.841,12.864,640099,0
2007-08-06,12.931,13.014,12.609,12.89,715279,0
2007-08-07,12.857,12.857,12.401,12.558,846240,0
2007-08-08,12.691,13.066,12.666,12.872,1760187,0
2007-08-09,12.826,12.826,12.002,12.036,2016807,0
2007-08-10,11.911,12.872,11.537,12.826,1380800,0
2007-08-13,13.006,13.345,12.841,12.85,639017,0
2007-08-14,12.817,12.881,12.299,12.326,490346,0
2007-08-15,12.283,12.442,12.11,12.152,571428,0
2007-08-16,12.009,12.276,11.736,12.251,398180,0
2007-08-17,12.416,12.516,12.127,12.266,359149,0
2007-08-20,12.266,12.881,12.068,12.826,579260,0
2007-08-21,12.757,13.031,12.566,12.783,529138,0
2007-08-22,12.989,13.157,12.666,12.766,250356,0
2007-08-23,12.826,12.916,12.708,12.757,317340,0
2007-08-24,12.723,12.924,12.625,12.89,205295,0
2007-08-27,12.817,12.998,12.791,12.864,199029,0
2007-08-28,12.74,12.766,12.442,12.468,205295,0
2007-08-29,12.575,12.974,12.542,12.974,279390,0
2007-08-30,12.766,13.022,12.766,12.916,242884,0
2007-08-31,13.112,13.157,12.981,13.048,211802,0
2007-09-04,13.006,13.563,12.974,13.503,402520,0
2007-09-05,13.463,13.463,13.04,13.081,410830,0
2007-09-06,13.238,13.272,12.941,13.272,327820,0
2007-09-07,13.066,13.075,12.748,12.799,422154,0
2007-09-10,12.832,12.881,12.468,12.591,331077,0
2007-09-11,12.625,12.691,12.535,12.599,196501,0
2007-09-12,12.526,12.715,12.46,12.566,189994,0
2007-09-13,12.609,12.609,12.335,12.484,200958,0
2007-09-14,12.401,12.433,12.21,12.424,332039,0
2007-09-17,12.292,12.575,12.292,12.493,272158,0
2007-09-18,12.542,12.872,12.416,12.864,233365,0
2007-09-19,13.014,13.254,12.967,13.04,267465,0
2007-09-20,13.075,13.281,12.967,13.281,226859,0
2007-09-21,13.345,13.371,13.182,13.281,261436,0
2007-09-24,13.387,13.415,13.031,13.081,400470,0
2007-09-25,12.957,13.221,12.857,13.214,198067,0
2007-09-26,13.3,13.405,13.182,13.345,196982,0
2007-09-27,13.439,13.513,13.33,13.463,192281,0
2007-09-28,13.378,13.439,13.338,13.363,251078,0
2007-10-01,13.439,13.637,13.415,13.594,256500,0
2007-10-02,13.655,13.655,13.503,13.555,371193,0
2007-10-03,13.521,13.563,13.29,13.363,321675,0
2007-10-04,13.307,13.363,13.091,13.182,280595,0
2007-10-05,13.387,13.678,13.254,13.628,237583,0
2007-10-08,13.613,13.687,13.529,13.678,139275,0
2007-10-09,13.695,14.31,13.655,14.275,580945,0
2007-10-10,14.236,14.528,13.975,14.5,567453,0
2007-10-11,14.559,14.559,13.772,13.877,388302,0
2007-10-12,13.905,13.953,13.687,13.827,334930,0
2007-10-15,13.886,13.96,13.637,13.753,249752,0
2007-10-16,13.637,13.797,13.622,13.695,156984,0
2007-10-17,13.819,13.905,13.503,13.637,250237,0
2007-10-18,13.604,13.905,13.604,13.869,372279,0
2007-10-19,13.835,13.945,13.571,13.613,399867,0
2007-10-22,13.529,13.736,13.479,13.736,163606,0
2007-10-23,13.827,13.938,13.563,13.736,239269,0
2007-10-24,13.622,13.695,13.228,13.423,416492,0
2007-10-25,13.415,13.529,13.066,13.122,430710,0
2007-10-26,13.112,13.254,12.807,12.924,549621,0
2007-10-29,12.941,13.056,12.723,12.924,605403,0
2007-10-30,12.95,13.238,12.95,12.998,399988,0
2007-10-31,12.989,12.998,12.757,12.826,427820,0
2007-11-01,12.683,12.766,12.344,12.376,376977,0
2007-11-02,12.45,12.475,12.093,12.344,358424,0
2007-11-05,12.259,12.368,12.11,12.236,467336,0
2007-11-06,12.251,12.36,12.201,12.344,333726,0
2007-11-07,12.244,12.424,12.019,12.019,556368,0
2007-11-08,12.119,12.119,11.935,12.036,743835,0
2007-11-09,12.002,12.068,11.878,11.921,444082,0
2007-11-12,11.969,12.101,11.729,11.769,307341,0
2007-11-13,11.794,12.077,11.755,12.028,281917,0
2007-11-14,12.119,12.236,11.762,11.785,344567,0
2007-11-15,11.769,11.87,11.661,11.746,245054,0
2007-11-16,11.812,11.86,11.588,11.794,236862,0
2007-11-19,11.635,11.794,11.621,11.696,336907,0
2007-11-20,11.628,11.828,11.588,11.652,439214,0
2007-11-21,11.464,11.86,11.464,11.661,383734,0
2007-11-23,11.67,11.852,11.67,11.836,66782,0
2007-11-26,11.921,11.921,11.519,11.613,265053,0
2007-11-27,11.746,12.95,11.563,11.702,478903,0
2007-11-28,11.712,12.085,11.712,12.036,255468,0
2007-11-29,11.969,12.077,11.812,11.836,255595,0
2007-11-30,11.969,12.046,11.819,11.895,266258,0
2007-12-03,11.977,11.977,11.613,11.702,445590,0
2007-12-04,11.679,11.777,11.643,11.696,193367,0
2007-12-05,11.769,12.019,11.762,11.812,239994,0
2007-12-06,11.785,11.977,11.729,11.943,225292,0
2007-12-07,11.977,12.002,11.794,11.828,196982,0
2007-12-10,11.828,11.951,11.755,11.86,206862,0
2007-12-11,11.86,11.86,11.421,11.429,583115,0
2007-12-12,11.688,11.721,11.456,11.553,533837,0
2007-12-13,11.464,11.512,11.107,11.222,748895,0
2007-12-14,11.115,11.298,11.115,11.115,213125,0
2007-12-17,11.123,11.123,10.967,10.984,352157,0
2007-12-18,10.984,11.107,10.798,10.888,239392,0
2007-12-19,10.789,10.998,10.789,10.913,178309,0
2007-12-20,11.064,11.064,10.816,10.998,243005,0
2007-12-21,11.107,11.329,11.037,11.329,332389,0
2007-12-24,11.313,11.321,11.005,11.313,129393,0
2007-12-26,11.298,11.362,11.073,11.321,299873,0
2007-12-27,11.238,11.321,11.055,11.064,355894,0
2007-12-28,11.03,11.197,11.03,11.115,244392,0
2007-12-31,11.091,11.288,11.055,11.138,280355,0
2008-01-02,11.123,11.162,10.957,11.064,319512,0
2008-01-03,11.081,11.123,10.896,10.957,314451,0
2008-01-04,10.873,10.873,10.609,10.74,439504,0
2008-01-07,10.905,10.905,10.517,10.632,434566,0
2008-01-08,10.69,10.789,10.534,10.541,632030,0
2008-01-09,10.557,10.991,10.517,10.905,2153671,0
2008-01-10,10.833,11.064,10.833,11.03,636847,0
2008-01-11,10.957,11.055,10.833,10.998,498419,0
2008-01-14,11.037,11.222,10.998,11.115,578833,0
2008-01-15,10.991,11.162,10.833,11.064,574442,0
2008-01-16,11.046,11.238,10.991,11.012,744196,0
2008-01-17,11.021,11.214,10.957,11.055,1007802,0
2008-01-18,11.188,11.238,10.896,11.055,476855,0
2008-01-22,10.574,11.238,10.574,11.123,825278,0
2008-01-23,10.873,11.179,10.526,11.012,1485860,0
2008-01-24,10.715,11.355,10.624,11.329,1424538,0
2008-01-25,11.479,11.621,10.858,10.888,906241,0
2008-01-28,10.816,10.816,10.508,10.757,859010,0
2008-01-29,10.865,10.888,10.617,10.816,514443,0
2008-01-30,10.748,10.922,10.632,10.773,682932,0
2008-01-31,10.715,10.888,10.599,10.816,677088,0
2008-02-01,10.896,11.222,10.833,11.179,689137,0
2008-02-04,11.115,11.172,10.865,10.922,779291,0
2008-02-05,10.949,11.073,10.725,10.888,677690,0
2008-02-06,10.873,10.949,10.757,10.806,870894,0
2008-02-07,10.74,10.913,10.706,10.74,1315140,0
2008-02-08,10.757,10.865,10.632,10.824,911479,0
2008-02-11,10.798,10.798,10.582,10.641,527455,0
2008-02-12,10.658,10.984,10.65,10.789,498178,0
2008-02-13,10.789,11.03,10.789,11.005,381437,0
2008-02-14,11.005,11.107,10.706,10.715,328305,0
2008-02-15,10.624,10.624,10.376,10.549,638296,0
2008-02-19,10.632,10.65,10.4,10.441,455894,0
2008-02-20,10.417,10.557,10.376,10.441,507575,0
2008-02-21,10.4,10.609,10.4,10.441,349869,0
2008-02-22,10.5,10.526,10.307,10.517,405628,0
2008-02-25,10.475,10.599,10.417,10.534,328184,0
2008-02-26,10.517,10.715,10.5,10.582,353243,0
2008-02-27,10.541,11.005,10.541,10.798,632994,0
2008-02-28,10.824,10.85,10.667,10.748,481068,0
2008-02-29,10.725,10.748,10.343,10.409,300594,0
2008-03-03,10.4,10.409,10.176,10.192,444805,0
2008-03-04,10.127,10.218,10.059,10.119,431190,0
2008-03-05,10.176,10.383,10.142,10.252,372518,0
2008-03-06,10.235,10.284,10.01,10.045,354926,0
2008-03-07,9.987,10.209,9.978,10.083,200353,0
2008-03-10,9.993,10.083,9.844,9.844,343845,0
2008-03-11,9.959,10.3,9.951,10.259,397820,0
2008-03-12,10.218,10.475,10.192,10.275,346135,0
2008-03-13,10.209,10.458,10.111,10.383,190474,0
2008-03-14,10.475,10.484,10.119,10.227,204814,0
2008-03-17,9.91,10.092,9.744,9.886,400470,0
2008-03-18,9.943,10.376,9.943,10.252,697689,0
2008-03-19,10.252,10.409,10.135,10.142,173367,0
2008-03-20,10.119,10.244,10.052,10.127,200476,0
2008-03-24,10.168,10.526,10.168,10.361,226259,0
2008-03-25,10.376,10.541,10.307,10.424,185174,0
2008-03-26,10.409,10.484,10.343,10.458,164334,0
2008-03-27,10.458,10.549,10.316,10.316,209447,0
2008-03-28,10.383,10.574,10.383,10.467,174454,0
2008-03-31,10.448,10.667,10.448,10.632,287614,0
2008-04-01,10.658,10.913,10.624,10.873,293241,0
2008-04-02,10.896,11.115,10.873,10.922,327700,0
2008-04-03,10.798,10.957,10.789,10.85,243727,0
2008-04-04,10.913,11.021,10.667,10.94,200235,0
2008-04-07,11.064,11.073,10.888,10.913,265293,0
2008-04-08,10.922,10.949,10.667,10.715,337458,0
2008-04-09,10.715,10.782,10.667,10.706,160598,0
2008-04-10,10.706,10.888,10.675,10.806,139994,0
2008-04-11,10.675,10.715,10.526,10.574,180596,0
2008-04-14,10.574,10.65,10.432,10.517,375350,0
2008-04-15,10.582,10.806,10.549,10.725,267053,0
2008-04-16,10.782,11.123,10.748,11.091,239633,0
2008-04-17,11.073,11.1,10.94,10.991,207702,0
2008-04-18,11.123,11.313,10.896,11.179,318919,0
2008-04-21,11.179,11.413,11.131,11.271,294107,0
2008-04-22,11.222,11.265,11.091,11.214,354828,0
2008-04-23,11.214,11.448,11.214,11.313,209989,0
2008-04-24,11.479,11.621,11.306,11.389,348608,0
2008-04-25,11.396,11.396,11.1,11.172,385933,0
2008-04-28,11.172,11.247,11.021,11.197,270467,0
2008-04-29,11.131,11.222,11.012,11.1,261599,0
2008-04-30,11.073,11.154,10.896,10.93,210829,0
2008-05-01,10.873,11.188,10.816,11.037,306202,0
2008-05-02,11.064,11.162,10.976,11.064,192488,0
2008-05-05,11.021,11.091,10.905,10.94,190959,0
2008-05-06,10.798,10.991,10.798,10.957,254586,0
2008-05-07,10.896,11.055,10.706,10.806,249323,0
2008-05-08,10.806,10.806,10.65,10.773,153857,0
2008-05-09,10.667,10.842,10.609,10.757,139833,0
2008-05-12,10.74,10.922,10.74,10.888,194561,0
2008-05-13,10.873,10.991,10.873,10.922,218360,0
2008-05-14,10.873,10.984,10.85,10.888,257214,0
2008-05-15,10.816,10.949,10.816,10.913,207506,0
2008-05-16,10.865,10.94,10.798,10.888,193978,0
2008-05-19,10.873,11.247,10.873,11.131,245551,0
2008-05-20,11.179,11.179,10.94,11.037,195355,0
2008-05-21,11.073,11.138,10.842,10.858,202377,0
2008-05-22,10.816,10.888,10.641,10.789,356782,0
2008-05-23,10.782,10.789,10.715,10.748,122793,0
2008-05-27,10.734,10.922,10.734,10.85,179611,0
2008-05-28,10.789,10.93,10.609,10.865,204463,0
2008-05-29,10.888,10.922,10.824,10.858,239243,0
2008-05-30,10.888,11.055,10.806,11.055,346291,0
2008-06-02,11.081,11.206,10.905,11.154,501626,0
2008-06-03,11.179,11.256,11.064,11.162,242404,0
2008-06-04,11.123,11.148,11.012,11.055,320833,0
2008-06-05,11.037,11.206,11.021,11.123,243276,0
2008-06-06,11.1,11.131,10.824,10.858,207171,0
2008-06-09,10.922,10.922,10.675,10.842,389626,0
2008-06-10,10.698,10.798,10.658,10.757,254074,0
2008-06-11,10.798,10.798,10.508,10.534,451401,0
2008-06-12,10.549,10.624,10.376,10.391,267330,0
2008-06-13,10.475,10.658,10.409,10.632,261333,0
2008-06-16,10.641,10.757,10.565,10.706,188142,0
2008-06-17,10.725,10.725,10.557,10.574,212967,0
2008-06-18,10.591,10.591,10.352,10.383,152869,0
2008-06-19,10.441,10.448,10.324,10.391,322736,0
2008-06-20,10.409,10.409,9.712,9.712,492637,0
2008-06-23,9.828,10.018,9.687,9.91,404291,0
2008-06-24,9.837,9.91,9.736,9.803,194284,0
2008-06-25,9.777,9.993,9.777,9.844,196170,0
2008-06-26,9.679,9.795,9.628,9.67,249161,0
2008-06-27,9.62,9.712,9.564,9.643,267862,0
2008-06-30,9.687,9.687,9.3134,9.3888,457568,0
2008-07-01,9.3552,9.4046,9.1463,9.38,451745,0
2008-07-02,9.4214,9.4524,9.1463,9.1463,445176,0
2008-07-03,9.1731,9.2891,9.1044,9.1796,214169,0
2008-07-07,9.2386,9.4792,9.1386,9.2715,560312,0
2008-07-08,9.2297,9.3552,9.13,9.3047,209955,0
2008-07-09,9.2715,9.4455,9.1637,9.1969,312961,0
2008-07-10,9.1731,9.513,9.0719,9.2792,325931,0
2008-07-11,9.1969,9.3552,9.1137,9.2636,305047,0
2008-07-14,9.4145,9.4145,9.0142,9.0891,157342,0
2008-07-15,8.9889,9.0558,8.7822,9.0558,256374,0
2008-07-16,9.0219,9.1137,8.7822,9.0719,335737,0
2008-07-17,9.1731,9.4362,9.1637,9.4046,294589,0
2008-07-18,9.4046,9.4524,8.931,9.3709,270380,0
2008-07-21,9.3709,9.4524,9.3209,9.3631,117993,0
2008-07-22,9.38,9.546,9.1969,9.4872,270999,0
2008-07-23,9.538,9.695,9.4614,9.643,229877,0
2008-07-24,9.679,9.679,9.3464,9.38,315670,0
2008-07-25,9.4872,9.4872,9.3134,9.3134,314181,0
2008-07-28,9.3366,9.4455,9.2792,9.2978,291642,0
2008-07-29,9.2124,9.2472,8.7153,8.7565,709572,0
2008-07-30,8.8228,8.8228,8.5245,8.6154,1199498,0
2008-07-31,8.6325,8.6325,8.3417,8.3582,688022,0
2008-08-01,8.4413,8.4413,8.2256,8.2586,707405,0
2008-08-04,8.2837,8.3335,8.0928,8.2672,508616,0
2008-08-05,8.317,8.4083,8.2256,8.292,444916,0
2008-08-06,8.2171,8.3085,8.1093,8.3085,405372,0
2008-08-07,8.2753,8.2753,8.1093,8.1261,549961,0
2008-08-08,8.1924,8.3582,8.1011,8.317,476753,0
2008-08-11,8.3749,8.4246,8.292,8.3749,440143,0
2008-08-12,8.3833,8.4663,8.3001,8.3833,234057,0
2008-08-13,8.3335,8.5495,8.2837,8.5495,387479,0
2008-08-14,8.5651,8.8899,8.541,8.8738,584065,0
2008-08-15,8.8477,9.0558,8.5824,9.0558,785264,0
2008-08-18,9.0891,9.1883,9.0558,9.1386,671821,0
2008-08-19,9.0891,9.1637,9.0219,9.13,490399,0
2008-08-20,9.13,9.255,9.1137,9.1731,608162,0
2008-08-21,9.1137,9.3552,9.0814,9.2978,536445,0
2008-08-22,9.4046,9.529,9.3366,9.4362,555277,0
2008-08-25,9.504,9.513,9.3709,9.3958,506712,0
2008-08-26,9.38,9.4362,9.3209,9.38,319669,0
2008-08-27,9.3709,9.4872,9.3134,9.4703,378689,0
2008-08-28,9.546,9.577,9.4614,9.57,329771,0
2008-08-29,9.546,9.587,9.4872,9.529,383600,0
2008-09-02,9.687,9.811,9.3464,9.4046,293537,0
2008-09-03,9.3134,9.4455,9.2715,9.3134,371263,0
2008-09-04,9.2472,9.3134,8.9727,8.9727,291091,0
2008-09-05,8.9057,8.947,8.8153,8.8738,375067,0
2008-09-08,9.0472,9.1969,8.9889,9.0472,335153,0
2008-09-09,8.9889,9.0976,8.6905,8.7071,431839,0
2008-09-10,8.7237,8.7988,8.6815,8.7649,309715,0
2008-09-11,8.6489,8.7649,8.6076,8.7153,151851,0
2008-09-12,8.6325,8.8811,8.5495,8.8477,214682,0
2008-09-15,8.5575,8.8983,8.4747,8.6076,277868,0
2008-09-16,8.4332,8.6154,8.317,8.5245,362715,0
2008-09-17,8.3667,8.5985,8.3085,8.3917,573981,0
2008-09-18,8.4083,8.4747,8.0596,8.3582,676073,0
2008-09-19,8.3001,8.8811,8.3001,8.4579,717057,0
2008-09-22,8.4165,8.4332,8.2171,8.2339,383697,0
2008-09-23,8.292,8.4083,8.2423,8.3917,502755,0
2008-09-24,8.3833,8.6236,8.3833,8.5495,361795,0
2008-09-25,8.5651,8.6905,8.4747,8.5495,256726,0
2008-09-26,8.5075,8.6325,8.4828,8.6076,263829,0
2008-09-29,8.4828,8.6236,8.2586,8.4912,417629,0
2008-09-30,8.4747,8.5575,8.3998,8.4579,586688,0
2008-10-01,8.4332,8.6076,8.4165,8.5985,329415,0
2008-10-02,8.5495,8.5824,8.0512,8.068,320530,0
2008-10-03,8.1344,8.3749,7.8521,7.8521,361389,0
2008-10-06,7.7443,7.7443,7.296,7.5701,653776,0
2008-10-07,7.5531,7.8105,7.3623,7.3623,340136,0
2008-10-08,7.271,7.3789,6.4742,7.2216,926758,0
2008-10-09,7.3043,7.4702,7.1964,7.3539,1130215,0
2008-10-10,7.1716,7.5614,6.7813,7.4536,671159,0
2008-10-13,7.8189,7.9765,7.5531,7.769,431575,0
2008-10-14,7.8354,7.8855,7.545,7.5778,512932,0
2008-10-15,7.6031,7.6775,7.2878,7.296,372442,0
2008-10-16,7.2878,7.4536,6.8562,7.0471,646865,0
2008-10-17,6.9722,7.2216,6.7729,6.9476,407332,0
2008-10-20,7.0553,7.0883,6.881,7.0135,584099,0
2008-10-21,6.9556,7.0471,6.6487,6.7147,378226,0
2008-10-22,6.5404,6.7147,6.5154,6.6487,549641,0
2008-10-23,6.6487,6.7729,6.4327,6.7067,530915,0
2008-10-24,6.5075,6.7729,6.4494,6.6819,592334,0
2008-10-27,6.6238,6.7482,6.4659,6.5154,331098,0
2008-10-28,6.607,6.7813,6.4494,6.7399,670830,0
2008-10-29,6.6819,6.8641,6.5904,6.7067,387877,0
2008-10-30,6.8726,7.1716,6.7894,7.1716,283534,0
2008-10-31,7.2294,7.5199,7.1051,7.4869,360266,0
2008-11-03,7.4869,7.6611,7.4702,7.4784,221604,0
2008-11-04,7.4952,7.7109,7.4536,7.5778,445409,0
2008-11-05,7.5035,7.6362,7.4206,7.4702,289766,0
2008-11-06,7.3458,7.412,7.072,7.1548,291168,0
2008-11-07,7.1964,7.3043,7.0967,7.2377,339151,0
2008-11-10,7.3623,7.4206,7.271,7.3458,218955,0
2008-11-11,7.2792,7.3956,7.2216,7.3291,308474,0
2008-11-12,7.2294,7.2294,7.0135,7.0135,314675,0
2008-11-13,7.0135,7.4369,6.6487,7.412,446477,0
2008-11-14,7.4206,7.4784,7.0635,7.0967,388921,0
2008-11-17,7.0302,7.2216,7.0135,7.0302,253079,0
2008-11-18,7.0302,7.1132,6.7813,7.0222,275461,0
2008-11-19,6.9722,6.9805,6.5822,6.5822,400508,0
2008-11-20,6.5404,6.5492,6.2087,6.3,425272,0
2008-11-21,6.1421,6.5492,5.8932,6.4907,499925,0
2008-11-24,6.6401,6.9476,6.4826,6.8063,864942,0
2008-11-25,6.8726,6.9971,6.6819,6.8145,609866,0
2008-11-26,6.6321,7.0883,6.5652,7.0135,518313,0
2008-11-28,6.964,7.2546,6.964,7.2546,177394,0
2008-12-01,7.2377,7.2377,6.6819,6.6985,495889,0
2008-12-02,6.6649,6.7978,6.5904,6.7894,298545,0
2008-12-03,6.6487,6.9058,6.5988,6.8063,439479,0
2008-12-04,6.7647,6.9722,6.6401,6.7147,460225,0
2008-12-05,6.6321,6.7482,6.5404,6.6985,838367,0
2008-12-08,6.8726,6.8726,6.574,6.6736,1230169,0
2008-12-09,6.5904,6.7482,6.5404,6.5988,776251,0
2008-12-10,6.6238,6.6895,6.5492,6.5492,556369,0
2008-12-11,6.4575,6.5572,6.2833,6.325,507430,0
2008-12-12,6.2749,6.4742,6.1421,6.4659,956699,0
2008-12-15,6.3912,6.5075,6.325,6.358,1253993,0
2008-12-16,6.3166,6.4408,6.2749,6.3912,762064,0
2008-12-17,6.2916,6.3662,6.225,6.3081,1030930,0
2008-12-18,6.3662,6.3745,6.1838,6.225,865196,0
2008-12-19,6.2168,6.3414,6.2001,6.333,649637,0
2008-12-22,6.3166,6.3166,6.225,6.2669,580575,0
2008-12-23,6.2418,6.3496,6.1753,6.2499,509094,0
2008-12-24,6.2499,6.2749,6.1838,6.2499,338312,0
2008-12-26,6.2418,6.3496,6.2168,6.333,213289,0
2008-12-29,6.3414,6.383,6.2334,6.2584,222437,0
2008-12-30,6.2334,6.4575,6.2334,6.4575,395179,0
2008-12-31,6.4992,6.615,6.4742,6.5904,529109,0
2009-01-02,6.5904,6.6895,6.4992,6.6649,434622,0
2009-01-05,6.6895,6.6895,6.4826,6.5154,581557,0
2009-01-06,6.6985,6.7813,6.5154,6.6567,782717,0
2009-01-07,6.607,6.6649,6.4992,6.5404,392262,0
2009-01-08,6.4327,6.5075,6.3081,6.4907,462143,0
2009-01-09,6.4742,6.5572,6.3496,6.4246,406175,0
2009-01-12,6.383,6.4327,6.358,6.3996,499121,0
2009-01-13,6.383,6.4494,6.3166,6.4079,540857,0
2009-01-14,6.416,6.4494,6.2833,6.383,711708,0
2009-01-15,6.325,6.4327,6.192,6.3996,428490,0
2009-01-16,6.4408,6.4742,6.2168,6.383,342874,0
2009-01-20,6.2916,6.333,6.109,6.1253,502283,0
2009-01-21,6.1838,6.2087,6.0758,6.2087,431452,0
2009-01-22,6.4826,7.271,6.4327,7.1299,1332181,0
2009-01-23,7.1132,7.6861,7.072,7.3458,926733,0
2009-01-26,7.4037,7.6775,7.3956,7.6031,989509,0
2009-01-27,7.6031,7.7276,7.4952,7.6031,633352,0
2009-01-28,7.6695,7.7359,7.6115,7.7359,1024428,0
2009-01-29,7.6695,7.7109,7.5117,7.6115,609077,0
2009-01-30,7.6278,7.7025,7.5117,7.5701,479151,0
2009-02-02,7.5365,7.545,7.412,7.4869,823703,0
2009-02-03,7.5365,7.6115,7.4287,7.5531,829682,0
2009-02-04,7.6611,7.7607,7.5614,7.6861,871516,0
2009-02-05,7.6446,7.769,7.5701,7.6527,372648,0
2009-02-06,7.7025,7.8768,7.6861,7.794,433282,0
2009-02-09,7.7854,7.7854,7.5778,7.6278,417968,0
2009-02-10,7.6115,7.6611,7.3458,7.3709,622436,0
2009-02-11,7.3623,7.5199,7.3458,7.4869,441977,0
2009-02-12,7.4037,7.4784,7.3043,7.4369,948689,0
2009-02-13,7.4702,7.6115,7.4287,7.4536,430783,0
2009-02-17,7.296,7.3291,7.0883,7.1879,472475,0
2009-02-18,7.1633,7.1879,6.9476,7.0222,330784,0
2009-02-19,6.9805,7.0471,6.881,6.9141,308750,0
2009-02-20,6.8145,7.0967,6.6819,7.0222,694413,0
2009-02-23,7.0553,7.072,6.8562,6.8562,434688,0
2009-02-24,6.8475,7.0801,6.8312,7.0553,378622,0
2009-02-25,6.9805,7.0967,6.8395,6.964,441447,0
2009-02-26,6.9389,7.1381,6.9309,7.0471,728849,0
2009-02-27,7.0135,7.3373,6.9805,7.1051,708310,0
2009-03-02,7.0385,7.1051,6.7813,6.8395,635897,0
2009-03-03,6.8395,6.9058,6.6321,6.6736,562614,0
2009-03-04,6.7894,7.0385,6.6819,6.9556,373445,0
2009-03-05,6.9556,6.9556,6.6895,6.8975,548311,0
2009-03-06,7.0135,7.0135,6.7399,6.8975,436552,0
2009-03-09,6.8562,7.0302,6.8229,7.0302,742207,0
2009-03-10,7.0471,7.2377,6.9805,7.1716,538896,0
2009-03-11,7.2626,7.2792,7.1299,7.1964,355332,0
2009-03-12,7.1467,7.3373,7.0054,7.3373,490424,0
2009-03-13,7.4454,7.5614,7.3373,7.412,475397,0
2009-03-16,7.4536,7.5117,7.3125,7.3458,275976,0
2009-03-17,7.3125,7.4369,7.2294,7.4287,367144,0
2009-03-18,7.4702,7.6527,7.3291,7.6031,290092,0
2009-03-19,7.6775,7.6775,7.4869,7.5531,204554,0
2009-03-20,7.6695,7.6695,7.4619,7.4702,374662,0
2009-03-23,7.5365,7.8521,7.5365,7.8521,370565,0
2009-03-24,7.7524,7.8271,7.6611,7.7025,307981,0
2009-03-25,7.8189,7.8604,7.6196,7.7276,330699,0
2009-03-26,7.7359,7.9603,7.6611,7.9352,766163,0
2009-03-27,7.9352,7.9931,7.8271,7.8354,240590,0
2009-03-30,7.7193,7.7193,7.5199,7.5948,243358,0
2009-03-31,7.6031,7.6446,7.5117,7.5365,294074,0
2009-04-01,7.5035,7.7774,7.4784,7.769,231620,0
2009-04-02,7.9185,8.1674,7.8936,8.068,214403,0
2009-04-03,8.0346,8.0848,7.9185,7.9515,242935,0
2009-04-06,7.9515,8.0512,7.8271,7.9185,332053,0
2009-04-07,7.8437,7.8855,7.7443,7.7443,350227,0
2009-04-08,7.8521,7.8687,7.6861,7.7524,296907,0
2009-04-09,7.9017,7.9931,7.8271,7.8855,419665,0
2009-04-13,7.9435,8.0015,7.7109,7.8437,404091,0
2009-04-14,7.7854,7.9435,7.7854,7.8855,271853,0
2009-04-15,7.8855,8.068,7.7607,7.8022,427231,0
2009-04-16,7.8354,8.0928,7.7359,8.0512,492763,0
2009-04-17,8.0596,8.4495,8.0596,8.4246,422373,0
2009-04-20,8.3001,8.3001,7.9515,7.9515,343528,0
2009-04-21,7.9352,8.0928,7.9352,8.0928,270767,0
2009-04-22,8.0346,8.3085,8.0263,8.2423,271568,0
2009-04-23,8.2586,8.6076,8.018,8.4246,569915,0
2009-04-24,8.5075,8.6489,8.3667,8.5325,811919,0
2009-04-27,8.4663,8.5903,8.317,8.4083,263484,0
2009-04-28,8.3001,8.5325,8.2837,8.4165,340300,0
2009-04-29,8.4332,8.4579,8.292,8.4165,384250,0
2009-04-30,8.541,8.541,8.2672,8.3085,489828,0
2009-05-01,8.2672,8.3085,8.1344,8.1924,430943,0
2009-05-04,8.2753,8.5824,8.1595,8.5824,383368,0
2009-05-05,8.5824,8.657,8.4828,8.6407,325659,0
2009-05-06,8.6905,8.8153,8.5903,8.7649,458761,0
2009-05-07,8.8228,8.8228,8.3917,8.4663,257517,0
2009-05-08,8.4828,8.5651,8.2423,8.3251,316973,0
2009-05-11,8.2586,8.2837,8.1595,8.2092,210243,0
2009-05-12,8.2006,8.2837,8.0928,8.2672,393943,0
2009-05-13,8.1509,8.1924,8.018,8.1176,316126,0
2009-05-14,8.1093,8.2586,8.1011,8.1757,200337,0
2009-05-15,8.1011,8.1674,7.9103,7.9682,398222,0
2009-05-18,7.9682,8.1011,7.9185,8.0928,179032,0
2009-05-19,8.1426,8.2504,8.0431,8.1595,179707,0
2009-05-20,8.2339,8.2837,8.1011,8.1344,162288,0
2009-05-21,8.1093,8.1093,7.8354,7.9352,236401,0
2009-05-22,7.9851,7.9851,7.7359,7.7524,178614,0
2009-05-26,7.6695,7.8521,7.6196,7.8354,156404,0
2009-05-27,7.7774,7.8437,7.6527,7.6695,216453,0
2009-05-28,7.6861,7.7524,7.5284,7.7025,222248,0
2009-05-29,7.7443,7.8189,7.5531,7.7025,248142,0
2009-06-01,7.7443,8.0099,7.6942,7.9515,195659,0
2009-06-02,7.8687,8.1176,7.8437,8.1093,255487,0
2009-06-03,8.1093,8.1757,7.9603,8.1426,232798,0
2009-06-04,8.1757,8.4495,8.1344,8.4495,293325,0
2009-06-05,8.4579,8.541,8.3833,8.4663,284770,0
2009-06-08,8.3667,8.5161,8.3417,8.4579,211160,0
2009-06-09,8.4413,8.5245,8.3833,8.4579,162212,0
2009-06-10,8.5651,8.5903,8.3503,8.4992,157085,0
2009-06-11,8.5161,8.7484,8.4992,8.7237,251923,0
2009-06-12,8.6743,8.7237,8.5575,8.6989,116855,0
2009-06-15,8.5495,8.5903,8.3417,8.4083,150351,0
2009-06-16,8.4083,8.4992,8.3001,8.3503,99994,0
2009-06-17,8.3833,8.4828,8.317,8.3917,111429,0
2009-06-18,8.3749,8.3998,8.3085,8.3917,160187,0
2009-06-19,8.3582,8.5161,8.3335,8.4332,349898,0
2009-06-22,8.4083,8.4413,8.2339,8.2423,115947,0
2009-06-23,8.2586,8.292,8.1595,8.1674,159809,0
2009-06-24,8.1595,8.2837,7.9931,8.0263,394319,0
2009-06-25,7.9931,8.2171,7.9682,8.1595,237541,0
2009-06-26,8.2092,8.3917,8.1011,8.3833,450329,0
2009-06-29,8.3998,8.4912,8.3251,8.3417,182643,0
2009-06-30,8.3917,8.4246,8.0596,8.2423,353762,0
2009-07-01,8.2753,8.4165,8.1344,8.3582,286270,0
2009-07-02,8.2339,8.3417,8.1595,8.3417,231432,0
2009-07-06,8.2672,8.3503,8.2171,8.3503,283745,0
2009-07-07,8.3667,8.3667,8.1924,8.1924,361836,0
2009-07-08,8.2504,8.2504,7.9185,8.0263,274591,0
2009-07-09,8.0431,8.1093,7.9185,8.0346,115967,0
2009-07-10,7.9765,8.1757,7.9765,8.1261,219983,0
2009-07-13,8.1924,8.3251,8.076,8.317,135718,0
2009-07-14,8.3749,8.3917,8.2753,8.3335,243311,0
2009-07-15,8.4332,8.541,8.3998,8.5075,286700,0
2009-07-16,8.4083,8.657,8.4083,8.5575,225026,0
2009-07-17,8.6154,8.7071,8.5075,8.5824,163664,0
2009-07-20,8.6905,8.7905,8.5985,8.6489,163373,0
2009-07-21,8.6815,8.7399,8.5325,8.6662,129476,0
2009-07-22,8.6662,8.7565,8.6076,8.7071,147315,0
2009-07-23,8.7071,8.7565,8.6325,8.7153,207521,0
2009-07-24,8.7153,8.7484,8.6325,8.7484,100041,0
2009-07-27,8.7484,8.7822,8.6407,8.7153,134156,0
2009-07-28,8.9643,9.1969,8.9553,8.9889,338594,0
2009-07-29,9.0472,9.2978,9.0472,9.2124,231108,0
2009-07-30,9.1796,9.3709,9.1386,9.2792,207658,0
2009-07-31,9.2472,9.2472,9.0219,9.1222,403473,0
2009-08-03,9.1137,9.529,9.1137,9.529,325751,0
2009-08-04,9.577,9.72,9.4792,9.538,185702,0
2009-08-05,9.546,9.546,9.2978,9.3552,160433,0
2009-08-06,9.4145,9.4951,9.2047,9.2891,143547,0
2009-08-07,9.4362,9.546,9.3552,9.52,230533,0
2009-08-10,9.4362,9.546,9.3047,9.3709,123645,0
2009-08-11,9.3631,9.3888,9.1796,9.2715,211341,0
2009-08-12,9.2297,9.3552,9.1969,9.3047,112550,0
2009-08-13,9.3631,9.4455,9.2386,9.2715,226948,0
2009-08-14,9.2978,9.2978,9.0472,9.0635,230840,0
2009-08-17,8.8899,8.9889,8.8228,8.8983,357841,0
2009-08-18,8.8899,8.9727,8.8646,8.9385,386453,0
2009-08-19,8.9057,8.9553,8.7649,8.8738,350745,0
2009-08-20,8.931,8.9553,8.8311,8.8646,382447,0
2009-08-21,8.8403,9.2792,8.7565,9.2792,1528610,0
2009-08-24,9.3631,9.712,9.2715,9.62,597861,0
2009-08-25,9.577,9.769,9.538,9.704,329135,0
2009-08-26,9.704,9.761,9.67,9.704,224806,0
2009-08-27,9.712,9.736,9.546,9.704,280310,0
2009-08-28,9.72,9.877,9.687,9.803,365167,0
2009-08-31,9.795,9.795,9.603,9.636,180903,0
2009-09-01,9.728,10.135,9.587,9.643,498824,0
2009-09-02,9.643,9.752,9.504,9.546,379166,0
2009-09-03,9.52,9.661,9.4703,9.611,265925,0
2009-09-04,9.679,9.91,9.679,9.91,210645,0
2009-09-08,9.928,10.018,9.91,9.934,172526,0
2009-09-09,9.959,10.083,9.928,10.018,278140,0
2009-09-10,9.978,10.324,9.943,10.316,524445,0
2009-09-11,10.259,10.284,9.934,10.036,481682,0
2009-09-14,10.045,10.075,9.894,9.951,259437,0
2009-09-15,9.987,10.018,9.844,10.01,287709,0
2009-09-16,9.987,10.102,9.943,10.059,308043,0
2009-09-17,10.102,10.151,10.002,10.083,336241,0
2009-09-18,10.092,10.135,9.91,9.91,389954,0
2009-09-21,9.894,10.244,9.862,9.886,277193,0
2009-09-22,9.987,9.987,9.828,9.877,258762,0
2009-09-23,9.951,9.951,9.695,9.712,287153,0
2009-09-24,9.72,9.785,9.62,9.661,159895,0
2009-09-25,9.679,9.72,9.513,9.513,135942,0
2009-09-28,9.554,9.795,9.4792,9.777,192373,0
2009-09-29,9.819,9.819,9.712,9.777,111801,0
2009-09-30,9.819,9.928,9.695,9.902,408044,0
2009-10-01,9.877,9.877,9.4951,9.4951,199601,0
2009-10-02,9.4792,9.529,9.3134,9.3278,132461,0
2009-10-05,9.4274,9.4362,9.2386,9.3278,232490,0
2009-10-06,9.3464,9.4703,9.3366,9.4362,167365,0
2009-10-07,9.3888,9.4524,9.3552,9.4362,90680,0
2009-10-08,9.4951,9.538,9.3631,9.4145,251042,0
2009-10-09,9.4792,9.653,9.4046,9.636,153275,0
2009-10-12,9.704,9.868,9.661,9.803,194219,0
2009-10-13,9.72,9.819,9.636,9.795,148289,0
2009-10-14,9.877,10.026,9.653,9.852,325210,0
2009-10-15,9.744,9.844,9.611,9.72,225345,0
2009-10-16,9.712,9.72,9.3958,9.4872,249690,0
2009-10-19,9.564,9.744,9.4362,9.704,183790,0
2009-10-20,9.67,9.736,9.4046,9.52,167236,0
2009-10-21,9.4872,9.704,9.4872,9.554,134140,0
2009-10-22,9.595,9.687,9.4703,9.628,221651,0
2009-10-23,9.736,9.844,9.255,9.4362,351544,0
2009-10-26,9.4274,9.62,9.38,9.4362,252836,0
2009-10-27,9.4951,9.57,9.4214,9.529,358046,0
2009-10-28,9.513,9.62,9.4145,9.4614,418175,0
2009-10-29,9.603,9.728,9.4951,9.695,362117,0
2009-10-30,9.661,9.736,9.3888,9.3958,419918,0
2009-11-02,9.3958,9.4872,9.2047,9.2636,408964,0
2009-11-03,9.1637,9.3047,9.1637,9.2297,399545,0
2009-11-04,9.2715,9.3709,9.1969,9.2792,298849,0
2009-11-05,9.2715,9.661,9.2636,9.643,358402,0
2009-11-06,9.643,9.886,9.628,9.785,235276,0
2009-11-09,9.819,10.01,9.819,9.993,238662,0
2009-11-10,9.959,10.045,9.868,9.92,140878,0
2009-11-11,9.934,10.075,9.902,9.993,308925,0
2009-11-12,10.026,10.075,9.902,9.943,93451,0
2009-11-13,9.943,10.127,9.934,10.075,197646,0
2009-11-16,10.218,10.252,10.135,10.227,134895,0
2009-11-17,10.218,10.259,10.119,10.227,132353,0
2009-11-18,10.266,10.3,10.159,10.209,125155,0
2009-11-19,10.142,10.168,9.987,10.075,139881,0
2009-11-20,10.075,10.111,10.002,10.052,95459,0
2009-11-23,10.119,10.284,10.119,10.168,173774,0
2009-11-24,10.2,10.307,10.119,10.252,255312,0
2009-11-25,10.324,10.333,10.183,10.252,152829,0
2009-11-27,10.045,10.151,9.968,10.045,51894,0
2009-11-30,10.026,10.092,9.877,10.01,187755,0
2009-12-01,10.083,10.142,9.928,9.959,447347,0
2009-12-02,9.902,10.316,9.902,10.293,416931,0
2009-12-03,10.333,10.441,10.235,10.235,138091,0
2009-12-04,10.441,10.517,10.284,10.391,135419,0
2009-12-07,10.417,10.448,10.333,10.391,116627,0
2009-12-08,10.352,10.409,10.235,10.409,154785,0
2009-12-09,10.417,10.508,10.316,10.424,186894,0
2009-12-10,10.458,10.5,10.409,10.484,174936,0
2009-12-11,10.565,10.565,10.352,10.458,130220,0
2009-12-14,10.493,10.508,10.369,10.417,159824,0
2009-12-15,10.441,10.441,10.316,10.417,206643,0
2009-12-16,10.526,10.526,10.376,10.424,112585,0
2009-12-17,10.417,10.417,10.252,10.275,115702,0
2009-12-18,10.275,10.4,10.259,10.4,182752,0
2009-12-21,10.508,10.609,10.484,10.534,151882,0
2009-12-22,10.475,10.683,10.475,10.683,155204,0
2009-12-23,10.658,10.698,10.517,10.609,81946,0
2009-12-24,10.667,10.748,10.624,10.74,65770,0
2009-12-28,10.74,10.748,10.541,10.658,67983,0
2009-12-29,10.658,10.683,10.565,10.641,60558,0
2009-12-30,10.641,10.706,10.591,10.683,94526,0
2009-12-31,10.725,10.725,10.517,10.517,117093,0
2010-01-04,10.641,10.806,10.609,10.773,170805,0
2010-01-05,10.824,10.824,10.591,10.617,185312,0
2010-01-06,10.599,10.683,10.557,10.617,138399,0
2010-01-07,10.574,10.748,10.441,10.706,167116,0
2010-01-08,10.658,10.773,10.565,10.599,188568,0
2010-01-11,10.641,10.683,10.5,10.65,109807,0
2010-01-12,10.565,10.632,10.458,10.526,132494,0
2010-01-13,10.517,10.599,10.448,10.565,81630,0
2010-01-14,10.526,10.624,10.526,10.624,82440,0
2010-01-15,10.565,10.624,10.369,10.448,327135,0
2010-01-19,10.5,10.565,10.432,10.534,174943,0
2010-01-20,10.467,10.5,10.284,10.458,151959,0
2010-01-21,10.493,10.582,10.252,10.4,283518,0
2010-01-22,10.441,10.441,9.877,9.943,348743,0
2010-01-25,10.151,10.424,10.052,10.127,359627,0
2010-01-26,10.127,10.127,9.968,10.01,467588,0
2010-01-27,9.959,10.092,9.959,10.052,426027,0
2010-01-28,10.059,10.111,9.877,9.934,475447,0
2010-01-29,9.987,10.018,9.837,9.862,272970,0
2010-02-01,9.886,10.018,9.844,10.018,221271,0
2010-02-02,10.036,10.059,9.951,10.002,188443,0
2010-02-03,9.987,10.059,9.91,9.987,236573,0
2010-02-04,9.951,9.968,9.744,9.752,523399,0
2010-02-05,9.728,9.811,9.679,9.795,363241,0
2010-02-08,9.837,9.877,9.752,9.811,260587,0
2010-02-09,9.877,10.127,9.862,10.045,542064,0
2010-02-10,10.075,10.075,9.886,9.978,410743,0
2010-02-11,9.993,10.119,9.959,10.036,572419,0
2010-02-12,9.968,10.127,9.968,10.111,407166,0
2010-02-16,10.127,10.176,10.002,10.168,779415,0
2010-02-17,10.168,10.383,10.151,10.369,387590,0
2010-02-18,10.361,10.549,10.324,10.484,434369,0
2010-02-19,10.432,10.467,10.333,10.352,446737,0
2010-02-22,10.343,10.391,10.266,10.361,252481,0
2010-02-23,10.376,10.376,10.135,10.151,433861,0
2010-02-24,10.142,10.227,10.111,10.2,554416,0
2010-02-25,10.151,10.293,10.083,10.284,407742,0
2010-02-26,10.343,10.369,10.183,10.209,621522,0
2010-03-01,10.218,10.369,10.192,10.333,267196,0
2010-03-02,10.324,10.574,10.324,10.574,656539,0
2010-03-03,10.565,10.683,10.549,10.582,200212,0
2010-03-04,10.557,10.658,10.493,10.617,273928,0
2010-03-05,10.641,10.715,10.541,10.574,254865,0
2010-03-08,10.609,10.765,10.574,10.74,769445,0
2010-03-09,10.773,11.271,10.748,11.206,1769652,0
2010-03-10,11.232,11.232,11.073,11.162,1492339,0
2010-03-11,11.123,11.362,11.046,11.271,1190114,0
2010-03-12,11.247,11.279,11.162,11.197,298104,0
2010-03-15,11.206,11.222,11.1,11.206,554405,0
2010-03-16,11.298,11.429,11.256,11.381,451750,0
2010-03-17,11.469,11.643,11.421,11.588,503534,0
2010-03-18,11.621,11.721,11.519,11.712,658736,0
2010-03-19,11.777,11.785,11.553,11.643,380428,0
2010-03-22,11.628,11.844,11.546,11.828,406600,0
2010-03-23,11.844,11.885,11.736,11.87,234590,0
2010-03-24,11.87,11.943,11.736,11.777,265123,0
2010-03-25,11.878,11.935,11.736,11.746,361359,0
2010-03-26,11.828,11.852,11.712,11.762,264661,0
2010-03-29,11.769,11.87,11.769,11.86,209603,0
2010-03-30,11.895,11.969,11.828,11.903,231686,0
2010-03-31,11.769,11.911,11.769,11.785,378272,0
2010-04-01,11.895,11.943,11.67,11.736,239428,0
2010-04-05,11.819,12.201,11.819,12.201,411726,0
2010-04-06,12.236,12.236,11.935,11.951,351022,0
2010-04-07,11.985,12.143,11.921,12.143,426005,0
2010-04-08,12.127,12.194,12.002,12.119,492543,0
2010-04-09,12.168,12.251,12.052,12.201,291956,0
2010-04-12,12.219,12.326,12.194,12.236,341566,0
2010-04-13,12.259,12.276,12.059,12.194,328025,0
2010-04-14,12.194,12.384,12.194,12.384,309871,0
2010-04-15,12.408,12.45,12.384,12.408,294782,0
2010-04-16,12.408,12.484,12.201,12.292,374879,0
2010-04-19,12.351,12.442,12.11,12.127,420747,0
2010-04-20,12.219,12.45,12.219,12.424,246959,0
2010-04-21,12.493,12.493,12.244,12.299,578499,0
2010-04-22,12.251,12.508,12.127,12.493,250022,0
2010-04-23,12.526,12.549,12.433,12.484,288185,0
2010-04-26,12.676,12.826,12.591,12.715,677227,0
2010-04-27,12.916,12.916,12.484,12.508,403352,0
2010-04-28,12.641,12.775,12.549,12.775,408190,0
2010-04-29,12.872,12.95,12.817,12.864,260203,0
2010-04-30,12.916,13.022,12.74,12.826,505516,0
2010-05-03,12.916,13.048,12.732,12.916,338788,0
2010-05-04,12.841,12.85,12.351,12.376,508001,0
2010-05-05,12.283,12.368,12.101,12.184,398491,0
2010-05-06,12.176,12.244,11.03,11.951,699551,0
2010-05-07,11.87,11.96,11.495,11.635,519757,0
2010-05-10,12.009,12.134,11.777,11.911,429570,0
2010-05-11,11.755,12.134,11.702,12.028,268953,0
2010-05-12,12.077,12.433,12.046,12.392,326662,0
2010-05-13,12.392,12.609,12.344,12.484,357865,0
2010-05-14,12.46,12.493,12.143,12.335,731625,0
2010-05-17,12.344,12.5,12.119,12.318,482666,0
2010-05-18,12.351,12.408,11.812,11.844,482829,0
2010-05-19,11.762,11.895,11.519,11.613,724974,0
2010-05-20,11.448,11.456,11.206,11.206,437016,0
2010-05-21,11.148,11.421,11.012,11.413,739144,0
2010-05-24,11.421,11.628,11.329,11.553,382410,0
2010-05-25,11.346,11.421,11.179,11.371,528694,0
2010-05-26,11.404,11.635,11.321,11.362,334279,0
2010-05-27,11.563,11.643,11.519,11.621,258693,0
2010-05-28,11.613,11.729,11.519,11.597,358919,0
2010-06-01,11.271,11.553,11.162,11.288,324288,0
2010-06-02,11.362,11.512,11.256,11.362,469554,0
2010-06-03,11.313,11.605,11.313,11.527,301850,0
2010-06-04,11.381,11.396,11.064,11.091,370664,0
2010-06-07,11.073,11.222,10.94,10.94,284705,0
2010-06-08,10.93,11.055,10.842,11.005,375069,0
2010-06-09,11.021,11.172,10.984,11.012,346414,0
2010-06-10,11.138,11.321,11.115,11.321,221366,0
2010-06-11,11.271,11.456,11.179,11.413,235642,0
2010-06-14,11.448,11.572,11.355,11.371,312080,0
2010-06-15,11.464,11.87,11.429,11.86,339833,0
2010-06-16,11.844,11.969,11.746,11.86,332498,0
2010-06-17,11.86,11.935,11.702,11.819,196376,0
2010-06-18,11.803,11.803,11.679,11.696,289884,0
2010-06-21,11.852,12.068,11.688,11.785,331951,0
2010-06-22,11.769,11.836,11.479,11.527,321751,0
2010-06-23,11.588,11.605,11.337,11.404,275723,0
2010-06-24,11.288,11.396,11.206,11.256,219761,0
2010-06-25,11.298,11.329,11.162,11.247,759288,0
2010-06-28,11.214,11.495,11.214,11.438,334004,0
2010-06-29,11.306,11.313,10.858,10.913,418822,0
2010-06-30,10.966,11.046,10.597,10.638,594318,0
2010-07-01,10.617,10.667,10.266,10.376,714806,0
2010-07-02,10.4,10.417,10.151,10.227,636275,0
2010-07-06,10.3,10.432,10.059,10.092,381718,0
2010-07-07,10.083,10.369,10.083,10.352,346447,0
2010-07-08,10.417,10.557,10.376,10.508,352681,0
2010-07-09,10.493,10.549,10.244,10.409,448173,0
2010-07-12,10.316,10.484,10.266,10.361,386848,0
2010-07-13,10.417,10.74,10.361,10.706,691091,0
2010-07-14,10.789,10.85,10.632,10.675,405947,0
2010-07-15,10.69,10.74,10.5,10.641,473544,0
2010-07-16,10.641,10.706,10.324,10.333,508660,0
2010-07-19,10.383,10.541,10.218,10.458,774162,0
2010-07-20,10.316,10.725,10.244,10.725,853781,0
2010-07-21,10.824,10.976,10.675,10.806,790017,0
2010-07-22,10.896,11.148,10.888,11.107,456686,0
2010-07-23,11.091,11.413,10.991,11.313,610041,0
2010-07-26,11.288,11.546,11.247,11.546,393610,0
2010-07-27,11.553,11.588,11.306,11.313,515005,0
2010-07-28,11.265,11.613,11.154,11.371,470941,0
2010-07-29,11.329,11.621,11.148,11.579,670645,0
2010-07-30,11.572,11.762,11.346,11.688,678768,0
2010-08-02,11.844,11.878,11.769,11.828,694107,0
2010-08-03,11.828,12.002,11.812,11.969,455556,0
2010-08-04,11.994,12.119,11.828,11.895,515319,0
2010-08-05,11.828,11.977,11.794,11.878,647533,0
2010-08-06,11.729,11.951,11.729,11.921,296248,0
2010-08-09,11.921,12.036,11.903,11.977,371893,0
2010-08-10,11.96,11.96,11.702,11.812,438832,0
2010-08-11,11.643,11.643,11.329,11.421,741717,0
2010-08-12,11.188,11.329,11.131,11.179,315336,0
2010-08-13,11.179,11.232,11.1,11.154,211728,0
2010-08-16,11.107,11.279,11.1,11.131,313698,0
2010-08-17,11.265,11.429,11.148,11.362,362854,0
2010-08-18,11.396,11.429,11.238,11.371,192607,0
2010-08-19,11.355,11.371,11.138,11.154,235512,0
2010-08-20,11.073,11.172,10.991,11.172,172924,0
2010-08-23,11.247,11.256,10.806,10.816,524890,0
2010-08-24,10.675,10.865,10.517,10.773,356473,0
2010-08-25,10.706,10.85,10.617,10.816,210536,0
2010-08-26,10.858,10.93,10.715,10.725,250811,0
2010-08-27,10.773,10.873,10.574,10.74,490870,0
2010-08-30,10.65,10.748,10.475,10.493,394283,0
2010-08-31,10.464,10.481,10.272,10.28,607786,0
2010-09-01,10.417,10.85,10.417,10.806,277466,0
2010-09-02,10.824,10.984,10.69,10.896,597480,0
2010-09-03,10.991,11.138,10.991,11.081,297808,0
2010-09-07,10.998,11.055,10.888,10.905,156465,0
2010-09-08,10.905,10.976,10.873,10.883,665244,0
2010-09-09,10.984,11.021,10.883,10.905,371854,0
2010-09-10,10.949,10.976,10.757,10.757,342760,0
2010-09-13,10.896,11.005,10.896,10.976,354158,0
2010-09-14,10.967,11.115,10.888,11.021,460613,0
2010-09-15,11.005,11.055,10.949,11.03,210149,0
2010-09-16,10.976,11.064,10.94,11.055,166830,0
2010-09-17,11.172,11.247,11.012,11.197,182061,0
2010-09-20,11.238,11.413,11.154,11.404,250783,0
2010-09-21,11.421,11.438,11.256,11.265,182851,0
2010-09-22,11.232,11.355,11.214,11.265,289013,0
2010-09-23,11.206,11.464,11.206,11.413,729291,0
2010-09-24,11.479,11.479,11.162,11.288,652106,0
2010-09-27,11.271,11.464,11.256,11.404,321835,0
2010-09-28,11.381,11.413,11.197,11.371,317231,0
2010-09-29,11.371,11.479,11.337,11.396,390750,0
2010-09-30,11.479,11.519,11.346,11.469,423632,0
2010-10-01,11.469,11.579,11.421,11.505,187480,0
2010-10-04,11.505,11.527,11.355,11.389,416061,0
2010-10-05,11.519,11.588,11.448,11.512,461664,0
2010-10-06,11.456,11.512,11.355,11.456,354309,0
2010-10-07,11.469,11.486,11.321,11.456,332079,0
2010-10-08,11.438,11.479,11.381,11.448,196476,0
2010-10-11,11.456,11.505,11.381,11.413,498558,0
2010-10-12,11.355,11.389,11.256,11.346,1092908,0
2010-10-13,11.371,11.464,11.362,11.389,579722,0
2010-10-14,11.404,11.456,11.337,11.413,463371,0
2010-10-15,11.479,11.755,11.429,11.519,424762,0
2010-10-18,11.495,11.553,11.429,11.527,169827,0
2010-10-19,11.381,11.495,11.288,11.355,520940,0
2010-10-20,11.381,11.546,11.381,11.479,141998,0
2010-10-21,11.553,11.605,11.396,11.537,215968,0
2010-10-22,11.553,11.635,11.469,11.621,183243,0
2010-10-25,11.679,11.736,11.635,11.67,358177,0
2010-10-26,11.755,12.101,11.729,11.769,757580,0
2010-10-27,11.702,11.951,11.635,11.921,544484,0
2010-10-28,11.985,12.077,11.878,11.903,517331,0
2010-10-29,11.913,11.937,11.852,11.904,209062,0
2010-11-01,11.951,11.951,11.812,11.86,620096,0
2010-11-02,11.911,11.985,11.852,11.977,709967,0
2010-11-03,12.11,12.401,11.994,12.326,589033,0
2010-11-04,12.45,12.558,12.351,12.484,461773,0
2010-11-05,12.484,12.535,12.408,12.45,282997,0
2010-11-08,12.368,12.549,12.351,12.549,343849,0
2010-11-09,12.575,12.609,12.475,12.535,477098,0
2010-11-10,12.535,12.535,12.251,12.408,326602,0
2010-11-11,12.283,12.392,12.143,12.376,303428,0
2010-11-12,12.259,12.384,12.143,12.21,253702,0
2010-11-15,12.266,12.318,12.127,12.143,241878,0
2010-11-16,12.085,12.119,11.87,11.921,259576,0
2010-11-17,11.921,11.96,11.852,11.885,253210,0
2010-11-18,11.985,12.119,11.985,12.019,221892,0
2010-11-19,12.002,12.052,11.943,12.019,109663,0
2010-11-22,11.994,12.119,11.935,12.101,267611,0
2010-11-23,11.994,12.085,11.929,12.009,233768,0
2010-11-24,12.101,12.308,12.093,12.21,320087,0
2010-11-26,12.201,12.201,12.077,12.119,81668,0
2010-11-29,12.085,12.085,11.895,12.028,241558,0
2010-11-30,11.969,11.977,11.844,11.878,308770,0
2010-12-01,12.002,12.068,11.985,12.068,216270,0
2010-12-02,12.085,12.227,12.085,12.184,139300,0
2010-12-03,12.184,12.484,12.184,12.424,482646,0
2010-12-06,12.401,12.424,12.308,12.384,373884,0
2010-12-07,12.516,12.516,12.308,12.326,318421,0
2010-12-08,12.376,12.401,12.283,12.335,225924,0
2010-12-09,12.408,12.408,12.283,12.392,266050,0
2010-12-10,12.392,12.468,12.318,12.408,181973,0
2010-12-13,12.468,12.475,12.384,12.416,258256,0
2010-12-14,12.408,12.5,12.36,12.468,340678,0
2010-12-15,12.558,12.641,12.433,12.535,368156,0
2010-12-16,12.558,12.708,12.493,12.683,185435,0
2010-12-17,12.732,12.74,12.625,12.666,254002,0
2010-12-20,12.676,12.723,12.566,12.625,165706,0
2010-12-21,12.676,12.832,12.65,12.748,171511,0
2010-12-22,12.74,12.872,12.666,12.864,210274,0
2010-12-23,12.89,12.981,12.783,12.783,209760,0
2010-12-27,12.757,12.881,12.676,12.85,72725,0
2010-12-28,12.864,13.138,12.775,13.112,375239,0
2010-12-29,13.129,13.129,12.878,12.939,269156,0
2010-12-30,12.948,12.987,12.87,12.964,125408,0
2010-12-31,12.922,12.931,12.795,12.804,191832,0
2011-01-03,12.906,13.04,12.897,12.957,211743,0
2011-01-04,13.014,13.014,12.757,12.89,269615,0
2011-01-05,12.89,12.981,12.832,12.89,293609,0
2011-01-06,12.931,12.998,12.826,12.85,343807,0
2011-01-07,12.864,12.931,12.715,12.791,232959,0
2011-01-10,12.748,12.757,12.558,12.757,266639,0
2011-01-11,12.826,12.85,12.658,12.775,294947,0
2011-01-12,12.832,12.974,12.817,12.916,290900,0
2011-01-13,12.941,12.967,12.85,12.906,300368,0
2011-01-14,12.89,13.006,12.864,12.974,252605,0
2011-01-18,12.989,13.031,12.89,13.006,273739,0
2011-01-19,12.967,12.998,12.7,12.715,435827,0
2011-01-20,12.715,12.723,12.566,12.625,214171,0
2011-01-21,12.74,12.807,12.658,12.683,212288,0
2011-01-24,12.7,12.916,12.676,12.832,195075,0
2011-01-25,12.791,12.817,12.683,12.807,260788,0
2011-01-26,12.832,13.199,12.715,13.122,518966,0
2011-01-27,13.199,13.214,13.081,13.104,317329,0
2011-01-28,13.138,13.174,12.85,12.872,474223,0
2011-01-31,12.997,13.076,12.888,13.014,431333,0
2011-02-01,13.075,13.371,13.031,13.272,364391,0
2011-02-02,13.228,13.33,13.075,13.157,231645,0
2011-02-03,13.182,13.207,12.826,13.022,499636,0
2011-02-04,13.048,13.148,13.031,13.122,104744,0
2011-02-07,13.174,13.272,13.157,13.199,173135,0
2011-02-08,13.19,13.29,13.081,13.272,227093,0
2011-02-09,13.281,13.345,13.199,13.3,334849,0
2011-02-10,13.228,13.3,13.174,13.262,214187,0
2011-02-11,13.238,13.396,13.199,13.396,217297,0
2011-02-14,13.396,13.455,13.387,13.431,237040,0
2011-02-15,13.396,13.423,13.307,13.307,104010,0
2011-02-16,13.323,13.415,13.199,13.33,201379,0
2011-02-18,13.423,13.513,13.378,13.479,156973,0
2011-02-22,13.371,13.479,13.247,13.272,344544,0
2011-02-23,13.272,13.354,12.989,12.998,364950,0
2011-02-24,13.04,13.138,12.897,12.989,316067,0
2011-02-25,13.048,13.157,12.989,13.157,115933,0
2011-02-28,13.22,13.345,13.173,13.237,227510,0
2011-03-01,13.281,13.33,12.989,13.081,377625,0
2011-03-02,13.091,13.238,13.066,13.157,280322,0
2011-03-03,13.238,13.447,13.214,13.33,278275,0
2011-03-04,13.345,13.345,13.081,13.174,185164,0
2011-03-07,13.247,13.247,12.864,12.95,313887,0
2011-03-08,12.95,13.207,12.881,13.081,406176,0
2011-03-09,13.006,13.056,12.766,12.791,363936,0
2011-03-10,12.65,12.65,12.424,12.508,303062,0
2011-03-11,12.46,12.666,12.424,12.609,164418,0
2011-03-14,12.542,12.666,12.424,12.609,248599,0
2011-03-15,12.244,12.616,12.077,12.493,399364,0
2011-03-16,12.442,12.526,12.227,12.259,221379,0
2011-03-17,12.42,12.48,12.28,12.297,245761,0
2011-03-18,12.408,12.408,12.184,12.184,485531,0
2011-03-21,12.335,12.535,12.335,12.442,189494,0
2011-03-22,12.46,12.475,12.318,12.326,167793,0
2011-03-23,12.326,12.368,12.219,12.299,132634,0
2011-03-24,12.384,12.384,12.21,12.326,392345,0
2011-03-25,12.36,12.424,12.276,12.36,180020,0
2011-03-28,12.408,12.416,12.283,12.283,170676,0
2011-03-29,12.251,12.335,12.194,12.308,134737,0
2011-03-30,12.384,12.442,12.326,12.351,134555,0
2011-03-31,12.383,12.4,12.29,12.375,304693,0
2011-04-01,12.433,12.442,12.21,12.292,342637,0
2011-04-04,12.335,12.335,12.201,12.244,258809,0
2011-04-05,12.259,12.376,12.219,12.251,206565,0
2011-04-06,12.368,12.401,12.292,12.401,307421,0
2011-04-07,12.401,12.526,12.351,12.484,419227,0
2011-04-08,12.558,12.591,12.416,12.433,251109,0
2011-04-11,12.46,12.691,12.433,12.683,529742,0
2011-04-12,12.681,12.681,12.447,12.496,238026,0
2011-04-13,12.583,12.715,12.516,12.7,330235,0
2011-04-14,12.632,12.766,12.599,12.658,247996,0
2011-04-15,12.7,12.826,12.632,12.748,190360,0
2011-04-18,12.658,12.676,12.318,12.484,240103,0
2011-04-19,12.493,12.625,12.475,12.583,212127,0
2011-04-20,12.723,12.924,12.723,12.783,186806,0
2011-04-21,12.841,12.872,12.775,12.841,124147,0
2011-04-25,12.85,12.872,12.748,12.783,104928,0
2011-04-26,12.881,13.703,12.881,13.323,791912,0
2011-04-27,13.447,13.695,13.423,13.655,443118,0
2011-04-28,13.672,13.78,13.587,13.678,275405,0
2011-04-29,13.672,13.672,13.485,13.536,237418,0
2011-05-02,13.529,13.655,13.463,13.513,189558,0
2011-05-03,13.439,13.496,13.329,13.496,330919,0
2011-05-04,13.513,13.513,13.254,13.262,228157,0
2011-05-05,13.213,13.345,13.096,13.22,288785,0
2011-05-06,13.29,13.378,13.148,13.207,268937,0
2011-05-09,13.228,13.345,13.182,13.3,148589,0
2011-05-10,13.378,13.447,13.272,13.363,216826,0
2011-05-11,13.415,13.447,13.262,13.323,295836,0
2011-05-12,13.281,13.594,13.165,13.563,212392,0
2011-05-13,13.571,13.604,13.415,13.447,176074,0
2011-05-16,13.371,13.463,13.33,13.338,207650,0
2011-05-17,13.281,13.323,13.182,13.199,183513,0
2011-05-18,13.207,13.439,13.19,13.405,190839,0
2011-05-19,13.463,13.496,13.345,13.396,145324,0
2011-05-20,13.396,13.396,13.206,13.323,162611,0
2011-05-23,13.165,13.165,12.974,13.014,170001,0
2011-05-24,13.066,13.066,12.783,12.791,268029,0
2011-05-25,12.783,12.832,12.723,12.799,168906,0
2011-05-26,12.807,12.957,12.715,12.924,117885,0
2011-05-27,12.914,12.98,12.788,12.922,115023,0
2011-05-31,13.03,13.057,12.904,13.057,405369,0
2011-06-01,13.096,13.111,12.664,12.673,259673,0
2011-06-02,12.705,12.763,12.597,12.681,144671,0
2011-06-03,12.546,12.572,12.438,12.438,144346,0
2011-06-06,12.464,12.464,12.313,12.331,181005,0
2011-06-07,12.356,12.429,12.287,12.322,125988,0
2011-06-08,12.34,12.365,12.155,12.198,229561,0
2011-06-09,12.239,12.297,12.147,12.223,87863,0
2011-06-10,12.214,12.214,11.972,11.997,201605,0
2011-06-13,12.055,12.072,11.923,11.954,123330,0
2011-06-14,12.022,12.254,12.022,12.121,109207,0
2011-06-15,12.072,12.214,11.988,12.214,349570,0
2011-06-16,12.231,12.247,12.104,12.155,210234,0
2011-06-17,12.247,12.287,12.072,12.114,255302,0
2011-06-20,12.08,12.188,12.022,12.096,325249,0
2011-06-21,12.198,12.297,12.138,12.214,228182,0
2011-06-22,12.198,12.313,12.147,12.188,151328,0
2011-06-23,12.08,12.271,11.954,12.247,159103,0
2011-06-24,12.297,12.297,12.121,12.147,445643,0
2011-06-27,12.163,12.287,12.129,12.247,101656,0
2011-06-28,12.297,12.464,12.254,12.412,131319,0
2011-06-29,12.447,12.48,12.365,12.42,208865,0
2011-06-30,12.468,12.762,12.424,12.695,285657,0
2011-07-01,12.722,12.968,12.675,12.958,179490,0
2011-07-05,12.999,12.999,12.807,12.891,199233,0
2011-07-06,12.917,12.925,12.807,12.857,238992,0
2011-07-07,12.981,13.077,12.891,13.05,254230,0
2011-07-08,12.932,12.991,12.756,12.857,239663,0
2011-07-11,12.721,12.814,12.496,12.531,246231,0
2011-07-12,12.473,12.497,12.261,12.271,226111,0
2011-07-13,12.34,12.438,12.096,12.104,425147,0
2011-07-14,12.104,12.147,11.663,11.698,559355,0
2011-07-15,11.777,12.38,11.579,12.231,909188,0
2011-07-18,12.239,12.261,12.055,12.188,500948,0
2011-07-19,12.297,12.63,12.271,12.532,359500,0
2011-07-20,12.705,12.705,12.539,12.546,326578,0
2011-07-21,12.664,12.862,12.587,12.754,399463,0
2011-07-22,12.799,12.85,12.615,12.807,349457,0
2011-07-25,12.746,12.87,12.656,12.737,531547,0
2011-07-26,12.707,12.707,12.055,12.113,620743,0
2011-07-27,12.08,12.129,11.736,11.785,461528,0
2011-07-28,11.762,11.904,11.62,11.62,455817,0
2011-07-29,11.508,11.735,11.408,11.603,450832,0
2011-08-01,11.795,11.795,11.393,11.484,400369,0
2011-08-02,11.436,11.561,11.252,11.252,343077,0
2011-08-03,11.252,11.31,10.96,11.284,569653,0
2011-08-04,11.135,11.176,10.799,10.817,546219,0
2011-08-05,10.95,10.978,10.374,10.624,538426,0
2011-08-08,10.374,10.54,9.838,9.846,559068,0
2011-08-09,9.953,10.264,9.563,10.256,609680,0
2011-08-10,10.039,10.07,9.528,9.57,726327,0
2011-08-11,9.687,10.34,9.671,10.232,548274,0
2011-08-12,10.367,10.608,10.147,10.416,525462,0
2011-08-15,10.581,10.666,10.473,10.666,270828,0
2011-08-16,10.54,10.741,10.447,10.507,514325,0
2011-08-17,10.556,10.69,10.43,10.515,239028,0
2011-08-18,10.147,10.172,9.953,10.079,635520,0
2011-08-19,9.896,10.256,9.896,9.971,349566,0
2011-08-22,10.123,10.155,9.729,9.77,472356,0
2011-08-23,9.821,10.147,9.729,10.147,346905,0
2011-08-24,10.139,10.303,10.013,10.29,234640,0
2011-08-25,10.34,10.389,10.013,10.079,202085,0
2011-08-26,10.048,10.381,9.945,10.349,341348,0
2011-08-29,10.473,10.79,10.439,10.79,204912,0
2011-08-30,10.741,10.859,10.581,10.79,160914,0
2011-08-31,10.885,11.035,10.845,10.963,341378,0
2011-09-01,10.993,11.067,10.666,10.675,239350,0
2011-09-02,10.534,10.534,10.222,10.322,223676,0
2011-09-06,9.945,10.106,9.913,10.055,452139,0
2011-09-07,10.196,10.474,10.162,10.466,314020,0
2011-09-08,10.416,10.524,10.163,10.256,342069,0
2011-09-09,10.07,10.223,9.913,9.962,421380,0
2011-09-12,9.855,10.106,9.829,10.096,387273,0
2011-09-13,10.172,10.29,10.096,10.223,560387,0
2011-09-14,10.34,10.675,10.163,10.573,271690,0
2011-09-15,10.675,10.706,10.491,10.548,224974,0
2011-09-16,10.608,10.632,10.447,10.465,175310,0
2011-09-19,10.34,10.374,10.179,10.313,218960,0
2011-09-20,10.416,10.43,10.106,10.106,171797,0
2011-09-21,10.155,10.24,9.586,9.611,366925,0
2011-09-22,9.319,9.3948,9.1185,9.2861,307781,0
2011-09-23,9.2696,9.603,9.252,9.512,298138,0
2011-09-26,9.577,9.745,9.4274,9.729,266493,0
2011-09-27,9.929,10.313,9.929,10.123,309847,0
2011-09-28,10.172,10.205,9.796,9.829,261373,0
2011-09-29,10.006,10.179,9.87,10.079,359529,0
2011-09-30,9.931,10.092,9.898,9.931,423229,0
2011-10-03,9.829,9.99,9.537,9.577,417506,0
2011-10-04,9.54,9.978,9.4224,9.928,416105,0
2011-10-05,9.919,10.121,9.792,10.061,274605,0
2011-10-06,10.077,10.312,9.902,10.312,220169,0
2011-10-07,10.33,10.33,10.02,10.187,181880,0
2011-10-10,10.389,10.698,10.349,10.698,268960,0
2011-10-11,10.54,10.666,10.205,10.272,1220282,0
2011-10-12,10.34,10.556,10.322,10.374,428892,0
2011-10-13,10.33,10.581,10.232,10.54,302055,0
2011-10-14,10.667,10.718,10.508,10.582,267276,0
2011-10-17,10.483,10.564,10.264,10.28,393264,0
2011-10-18,10.313,10.533,10.214,10.465,603332,0
2011-10-19,10.407,10.421,10.163,10.28,385341,0
2011-10-20,10.303,10.33,10.006,10.28,162650,0
2011-10-21,10.422,10.618,10.374,10.609,160287,0
2011-10-24,10.616,11.127,10.599,11.103,343997,0
2011-10-25,11.044,11.099,10.718,10.736,257267,0
2011-10-26,11.162,11.937,10.963,11.668,793427,0
2011-10-27,11.896,11.987,11.46,11.568,655818,0
2011-10-28,11.508,11.633,11.383,11.542,405848,0
2011-10-31,11.326,11.438,11.166,11.218,230705,0
2011-11-01,10.792,11.035,10.76,10.853,288850,0
2011-11-02,11.062,11.198,10.963,11.13,268631,0
2011-11-03,11.122,11.398,10.973,11.323,378967,0
2011-11-04,11.281,11.331,11.147,11.299,234200,0
2011-11-07,11.188,11.266,10.973,11.206,262571,0
2011-11-08,11.299,11.356,11.089,11.214,390082,0
2011-11-09,10.945,10.988,10.684,10.76,264814,0
2011-11-10,10.885,10.885,10.718,10.82,130051,0
2011-11-11,10.936,11.154,10.936,11.019,415010,0
2011-11-14,10.945,11.053,10.828,10.936,161112,0
2011-11-15,10.86,11.044,10.828,11.028,276291,0
2011-11-16,10.927,11.044,10.878,10.892,314012,0
2011-11-17,10.909,10.927,10.66,10.718,216958,0
2011-11-18,10.792,10.792,10.634,10.677,172861,0
2011-11-21,10.516,10.525,10.256,10.349,267589,0
2011-11-22,10.312,10.43,10.155,10.397,324359,0
2011-11-23,10.297,10.322,10.162,10.178,437744,0
2011-11-25,10.155,10.263,10.085,10.104,69219,0
2011-11-28,10.422,10.565,10.33,10.422,236570,0
2011-11-29,10.5,10.516,10.312,10.349,143378,0
2011-11-30,10.629,10.885,10.629,10.885,318345,0
2011-12-01,10.878,10.918,10.743,10.768,164156,0
2011-12-02,10.902,10.963,10.792,10.845,188492,0
2011-12-05,10.945,11.089,10.885,10.997,257356,0
2011-12-06,10.988,11.08,10.86,11.01,254410,0
2011-12-07,10.963,11.154,10.81,11.122,265762,0
2011-12-08,11.028,11.044,10.792,10.81,272623,0
2011-12-09,10.845,11.044,10.837,11.019,139729,0
2011-12-12,10.885,10.902,10.692,10.845,255564,0
2011-12-13,10.936,10.981,10.634,10.684,176402,0
2011-12-14,10.634,10.651,10.5,10.541,182006,0
2011-12-15,10.634,10.66,10.474,10.525,227940,0
2011-12-16,10.6,10.727,10.422,10.516,422519,0
2011-12-19,10.549,10.609,10.204,10.231,308657,0
2011-12-20,10.43,10.625,10.43,10.618,234846,0
2011-12-21,10.541,10.609,10.407,10.549,158364,0
2011-12-22,10.618,10.801,10.618,10.7,170076,0
2011-12-23,10.768,10.837,10.708,10.828,99437,0
2011-12-27,10.82,10.885,10.76,10.845,85212,0
2011-12-28,10.801,10.837,10.618,10.642,109233,0
2011-12-29,10.684,10.76,10.667,10.736,124244,0
2011-12-30,10.714,10.783,10.663,10.733,155472,0
2012-01-03,10.963,11.035,10.892,10.954,230139,0
2012-01-04,10.954,10.954,10.776,10.81,206704,0
2012-01-05,10.81,10.892,10.692,10.869,150115,0
2012-01-06,10.869,10.892,10.776,10.837,229956,0
2012-01-09,10.892,10.909,10.837,10.869,342757,0
2012-01-10,10.988,11.028,10.885,10.892,326178,0
2012-01-11,10.886,10.938,10.855,10.894,298708,0
2012-01-12,10.956,10.991,10.862,10.984,279376,0
2012-01-13,10.902,11.035,10.801,11.003,205289,0
2012-01-17,11.022,11.261,11.005,11.101,330747,0
2012-01-18,11.179,11.398,11.13,11.323,478587,0
2012-01-19,11.323,11.668,11.314,11.523,449617,0
2012-01-20,11.523,11.619,11.481,11.523,335160,0
2012-01-23,11.577,11.649,11.442,11.491,194449,0
2012-01-24,11.442,11.745,11.398,11.649,328672,0
2012-01-25,11.383,11.517,11.147,11.356,418377,0
2012-01-26,11.416,11.481,11.147,11.214,352053,0
2012-01-27,11.218,11.269,11.056,11.134,281460,0
2012-01-30,11.062,11.13,10.997,11.072,273561,0
2012-01-31,11.163,11.19,11.015,11.078,269028,0
2012-02-01,11.138,11.323,11.08,11.308,209860,0
2012-02-02,11.356,11.356,11.223,11.232,161622,0
2012-02-03,11.37,11.496,11.353,11.412,134678,0
2012-02-06,11.365,11.391,11.29,11.339,149671,0
2012-02-07,11.336,11.465,11.261,11.438,161241,0
2012-02-08,11.448,11.529,11.353,11.465,279278,0
2012-02-09,11.514,11.539,11.336,11.353,241816,0
2012-02-10,11.303,11.353,11.183,11.326,189989,0
2012-02-13,11.412,11.514,11.326,11.395,164271,0
2012-02-14,11.379,11.395,11.269,11.326,231327,0
2012-02-15,11.36,11.36,11.227,11.303,229084,0
2012-02-16,11.312,11.438,11.252,11.429,148475,0
2012-02-17,11.496,11.617,11.479,11.607,154878,0
2012-02-21,11.647,11.647,11.412,11.521,170533,0
2012-02-22,11.529,11.529,11.312,11.36,219735,0
2012-02-23,11.379,11.448,11.295,11.395,144548,0
2012-02-24,11.556,11.556,11.312,11.326,139178,0
2012-02-27,11.319,11.438,11.183,11.395,177039,0
2012-02-28,11.379,11.47,11.303,11.379,150358,0
2012-02-29,11.422,11.422,11.175,11.2,270509,0
2012-03-01,11.285,11.353,11.2,11.353,200173,0
2012-03-02,11.295,11.353,11.141,11.175,166926,0
2012-03-05,11.175,11.175,11.038,11.109,124147,0
2012-03-06,10.998,11.013,10.701,10.701,357221,0
2012-03-07,10.737,10.938,10.685,10.894,138853,0
2012-03-08,10.998,11.074,10.903,10.991,181130,0
2012-03-09,11.03,11.166,11.013,11.109,104376,0
2012-03-12,11.141,11.141,11.03,11.109,103878,0
2012-03-13,11.227,11.412,11.218,11.412,201145,0
2012-03-14,11.379,11.42,11.252,11.285,115755,0
2012-03-15,11.303,11.404,11.243,11.336,142875,0
2012-03-16,11.336,11.42,11.209,11.227,226567,0
2012-03-19,11.234,11.388,11.209,11.319,177060,0
2012-03-20,11.285,11.285,11.175,11.234,101259,0
2012-03-21,11.234,11.326,11.227,11.252,133351,0
2012-03-22,11.166,11.2,11.065,11.141,171520,0
2012-03-23,11.157,11.192,11.022,11.134,93616,0
2012-03-26,11.243,11.412,11.243,11.344,136470,0
2012-03-27,11.379,11.395,11.261,11.295,115990,0
2012-03-28,11.269,11.269,11.141,11.183,161027,0
2012-03-29,11.15,11.234,11.056,11.209,96169,0
2012-03-30,11.32,11.32,11.19,11.217,144179,0
2012-04-02,11.227,11.285,11.101,11.252,302784,0
2012-04-03,11.269,11.42,11.227,11.303,398251,0
2012-04-04,11.209,11.276,11.03,11.03,376090,0
2012-04-05,11.074,11.117,10.938,10.991,109751,0
2012-04-09,10.839,10.871,10.802,10.821,196931,0
2012-04-10,10.786,10.83,10.634,10.66,220670,0
2012-04-11,10.778,10.821,10.701,10.778,148257,0
2012-04-12,10.769,10.984,10.761,10.948,101096,0
2012-04-13,10.88,10.911,10.811,10.83,204790,0
2012-04-16,10.894,10.966,10.761,10.903,250576,0
2012-04-17,10.989,11.141,10.946,11.036,195382,0
2012-04-18,11.013,11.013,10.83,10.862,137208,0
2012-04-19,10.911,10.966,10.677,10.786,162369,0
2012-04-20,10.811,10.966,10.786,10.846,189282,0
2012-04-23,10.744,10.744,10.557,10.565,220644,0
2012-04-24,10.592,10.701,10.534,10.6,214476,0
2012-04-25,10.719,10.984,10.66,10.794,166040,0
2012-04-26,10.66,10.911,10.541,10.886,164156,0
2012-04-27,10.886,10.956,10.761,10.871,197163,0
2012-04-30,10.835,10.946,10.671,10.739,376529,0
2012-05-01,10.724,10.8,10.613,10.673,273769,0
2012-05-02,10.652,10.728,10.574,10.582,186835,0
2012-05-03,10.613,10.622,10.331,10.424,341882,0
2012-05-04,10.357,10.389,10.128,10.152,234982,0
2012-05-07,10.143,10.169,10.016,10.034,169619,0
2012-05-08,9.956,9.993,9.822,9.847,381696,0
2012-05-09,9.769,9.829,9.65,9.769,456618,0
2012-05-10,9.846,9.906,9.743,9.812,497566,0
2012-05-11,9.743,9.846,9.693,9.702,196088,0
2012-05-14,9.619,9.67,9.535,9.584,458599,0
2012-05-15,9.602,9.661,9.518,9.535,336355,0
2012-05-16,9.584,9.584,9.3055,9.3562,216742,0
2012-05-17,9.3297,9.4312,9.2116,9.2211,193584,0
2012-05-18,9.2587,9.2587,9.0625,9.0882,231621,0
2012-05-21,9.1107,9.2636,9.0595,9.2472,254950,0
2012-05-22,9.2587,9.2842,9.1386,9.2327,238678,0
2012-05-23,9.1386,9.2424,9.0283,9.2327,217797,0
2012-05-24,9.2676,9.2676,9.1222,9.1988,347990,0
2012-05-25,9.1751,9.3104,9.1751,9.2153,171755,0
2012-05-29,9.3017,9.4362,9.3017,9.3699,381450,0
2012-05-30,9.2676,9.2753,9.1903,9.2327,353930,0
2012-05-31,9.2366,9.3055,9.1006,9.2715,444584,0
2012-06-01,9.1814,9.1814,8.9422,8.9597,324091,0
2012-06-04,9.0114,9.0976,8.9086,9.0976,463090,0
2012-06-05,9.0369,9.3337,9.02,9.3017,576028,0
2012-06-06,9.3699,9.599,9.3435,9.591,235193,0
2012-06-07,9.743,9.795,9.4882,9.4961,237113,0
2012-06-08,9.4882,9.531,9.4274,9.4961,177961,0
2012-06-11,9.591,9.591,9.2676,9.2676,211019,0
2012-06-12,9.2753,9.3778,9.2241,9.3017,152154,0
2012-06-13,9.2327,9.2676,9.0976,9.1386,244334,0
2012-06-14,9.1473,9.1655,8.9597,9.0462,318298,0
2012-06-15,9.0283,9.1751,9.02,9.1386,325300,0
2012-06-18,9.1137,9.2501,9.0976,9.2327,161544,0
2012-06-19,9.2327,9.4135,9.2327,9.3699,157656,0
2012-06-20,9.3435,9.4135,9.2501,9.3017,237395,0
2012-06-21,9.2842,9.318,8.969,8.9944,199359,0
2012-06-22,9.071,9.0976,8.969,9.0882,202284,0
2012-06-25,8.9597,8.9859,8.8237,8.8237,169117,0
2012-06-26,8.8672,8.8926,8.7555,8.7905,168924,0
2012-06-27,8.7998,8.9086,8.7998,8.858,126468,0
2012-06-28,8.8163,8.8672,8.6962,8.7905,198967,0
2012-06-29,8.968,9.1053,8.9244,9.1053,262532,0
2012-07-02,9.1655,9.2153,9.0539,9.1655,185222,0
2012-07-03,9.1251,9.2627,9.1167,9.2462,144491,0
2012-07-05,9.2192,9.2802,9.151,9.1853,227900,0
2012-07-06,9.1309,9.1309,8.9086,8.9767,235665,0
2012-07-09,9.0114,9.1814,8.8329,8.918,221199,0
2012-07-10,8.9597,9.003,8.7392,8.7822,197186,0
2012-07-11,8.807,8.8497,8.7731,8.8163,294485,0
2012-07-12,8.7555,8.8163,8.7135,8.7555,213923,0
2012-07-13,8.808,8.9104,8.7998,8.8681,152549,0
2012-07-16,8.8672,8.918,8.7135,8.7639,134900,0
2012-07-17,8.808,8.8422,8.6788,8.7555,183064,0
2012-07-18,8.7392,9.151,8.6871,9.0653,192986,0
2012-07-19,9.0806,9.1386,8.9944,9.0369,221854,0
2012-07-20,9.0049,9.0219,8.9283,8.9624,101977,0
2012-07-23,8.8329,8.8329,8.6451,8.7484,156529,0
2012-07-24,8.7298,8.7298,8.5161,8.6443,188235,0
2012-07-25,8.6451,8.7217,8.5171,8.6716,152597,0
2012-07-26,8.8507,8.8681,8.7051,8.7649,117606,0
2012-07-27,8.7998,8.9709,8.7392,8.9533,176997,0
2012-07-30,8.9189,9.0142,8.8339,8.8681,173097,0
2012-07-31,8.5181,8.6308,8.1894,8.2932,560665,0
2012-08-01,8.3441,8.3441,8.1038,8.181,437594,0
2012-08-02,8.1295,8.2413,7.9321,8.0007,497897,0
2012-08-03,8.0608,8.2756,8.0608,8.267,315553,0
2012-08-06,8.2413,8.5161,8.2327,8.4557,373650,0
2012-08-07,8.5245,8.8163,8.5075,8.7555,275565,0
2012-08-08,8.7135,8.8245,8.6788,8.7998,191162,0
2012-08-09,8.7649,8.8849,8.7649,8.8681,154689,0
2012-08-10,8.8589,8.9366,8.7998,8.9189,155408,0
2012-08-13,8.9189,8.9283,8.7998,8.8945,117062,0
2012-08-14,8.9189,8.9442,8.8163,8.8507,176421,0
2012-08-15,8.8589,8.9533,8.8422,8.9533,159286,0
2012-08-16,8.9709,9.0049,8.8681,8.9879,104505,0
2012-08-17,9.0142,9.1006,8.9971,9.1006,154452,0
2012-08-20,9.0653,9.091,8.9794,9.0482,144489,0
2012-08-21,9.091,9.2028,9.0653,9.1078,236815,0
2012-08-22,9.1006,9.1006,8.9879,9.0219,199583,0
2012-08-23,9.0142,9.0482,8.9366,9.0303,142167,0
2012-08-24,8.9971,9.0738,8.9283,9.0142,101523,0
2012-08-27,9.0142,9.0397,8.8163,8.8422,231180,0
2012-08-28,8.8422,8.8945,8.7914,8.8422,189460,0
2012-08-29,8.8422,8.8589,8.8163,8.8507,172802,0
2012-08-30,8.7998,8.8245,8.7051,8.7298,129577,0
2012-08-31,8.7951,8.8552,8.6999,8.7951,620014,0
2012-09-04,8.7914,8.8589,8.7051,8.8507,413737,0
2012-09-05,8.8339,8.8945,8.8163,8.8849,474766,0
2012-09-06,8.8849,8.9442,8.8681,8.9366,499224,0
2012-09-07,8.9189,9.0049,8.9021,8.9624,692110,0
2012-09-10,8.9366,8.9709,8.9021,8.9283,246262,0
2012-09-11,8.9366,8.9879,8.9104,8.9442,249065,0
2012-09-12,9.0049,9.0049,8.9021,8.9624,170484,0
2012-09-13,8.9366,8.9442,8.8765,8.9366,253968,0
2012-09-14,8.9366,9.1006,8.9189,9.0738,518905,0
2012-09-17,9.0303,9.0738,8.9709,8.9794,184865,0
2012-09-18,8.9442,9.0397,8.9442,9.0303,279388,0
2012-09-19,8.9971,9.0049,8.8849,8.9104,147501,0
2012-09-20,8.8507,8.8681,8.7217,8.7649,178893,0
2012-09-21,8.808,8.8245,8.6443,8.6443,281496,0
2012-09-24,8.6443,8.6443,8.5583,8.6012,115212,0
2012-09-25,8.6103,8.6361,8.3699,8.3699,229891,0
2012-09-26,8.3882,8.4142,8.2497,8.3192,172493,0
2012-09-27,8.3537,8.3708,8.2846,8.3362,138545,0
2012-09-28,8.3102,8.3102,8.2152,8.2327,176558,0
2012-10-01,8.2928,8.3699,8.2327,8.3096,300285,0
2012-10-02,8.3102,8.3102,7.9818,8.0338,583771,0
2012-10-03,8.0338,8.12,7.8954,8.051,954425,0
2012-10-04,8.1115,8.2241,7.9818,8.2241,386518,0
2012-10-05,8.3014,8.3441,8.2327,8.2756,162929,0
2012-10-08,8.2413,8.2842,8.1725,8.2495,201149,0
2012-10-09,8.2583,8.2583,8.0351,8.0608,290379,0
2012-10-10,8.0437,8.0778,7.898,8.0351,333789,0
2012-10-11,8.1208,8.1982,8.1124,8.1124,234883,0
2012-10-12,8.0867,8.1124,7.9579,7.9663,195122,0
2012-10-15,7.9837,8.0096,7.9063,7.9579,218364,0
2012-10-16,7.9837,8.0953,7.9149,8.0867,329680,0
2012-10-17,8.0778,8.181,8.0608,8.1552,180326,0
2012-10-18,8.1038,8.4387,8.0867,8.0867,198021,0
2012-10-19,8.0522,8.0522,7.8636,7.898,185585,0
2012-10-22,7.9406,7.9837,7.8206,7.9579,368734,0
2012-10-23,7.8435,8.0079,7.8174,7.9904,144717,0
2012-10-24,8.0351,8.0351,7.8289,7.9321,192600,0
2012-10-25,7.9321,8.3186,7.8721,8.2241,522126,0
2012-10-26,8.1894,8.3449,8.1548,8.3192,332812,0
2012-10-31,8.3449,8.4662,8.3277,8.4486,254135,0
2012-11-01,8.4901,8.7484,8.4646,8.7484,309640,0
2012-11-02,8.8199,8.8199,8.6308,8.751,344416,0
2012-11-05,8.717,8.9757,8.717,8.933,300363,0
2012-11-06,8.9849,9.0891,8.9597,9.0539,173032,0
2012-11-07,8.9849,8.9849,8.751,8.8199,178550,0
2012-11-08,8.8552,8.8636,8.648,8.6743,228168,0
2012-11-09,8.648,8.8043,8.5786,8.6216,305834,0
2012-11-12,8.6654,8.751,8.6129,8.6823,236454,0
2012-11-13,8.6308,8.7254,8.5867,8.639,142803,0
2012-11-14,8.648,8.6905,8.5351,8.5867,252821,0
2012-11-15,8.5607,8.6216,8.4834,8.492,173419,0
2012-11-16,8.5011,8.5181,8.2846,8.3102,401263,0
2012-11-19,8.4315,8.5786,8.3537,8.5093,173907,0
2012-11-20,8.4747,8.5181,8.4403,8.4747,107670,0
2012-11-21,8.527,8.5351,8.4403,8.527,62604,0
2012-11-23,8.5786,8.6743,8.5607,8.6047,40212,0
2012-11-26,8.5181,8.6743,8.5181,8.657,121084,0
2012-11-27,8.6129,8.7427,8.5529,8.6129,113038,0
2012-11-28,8.5867,8.717,8.492,8.6654,128265,0
2012-11-29,8.6999,8.8043,8.6047,8.7775,91510,0
2012-11-30,8.8043,8.8469,8.709,8.8199,293368,0
2012-12-03,8.8899,8.933,8.709,8.7951,118258,0
2012-12-04,8.7684,8.9597,8.7684,8.9412,192897,0
2012-12-05,8.9597,9.0275,8.8729,8.9757,112971,0
2012-12-06,8.9412,8.9935,8.8899,8.9498,85283,0
2012-12-07,8.968,8.968,8.8899,8.933,79203,0
2012-12-10,8.933,9.0891,8.9161,9.0891,101558,0
2012-12-11,9.1577,9.1931,9.071,9.1931,111826,0
2012-12-12,9.2086,9.253,9.1405,9.1833,166803,0
2012-12-13,9.2182,9.2617,9.1232,9.2086,142622,0
2012-12-14,9.1673,9.2271,9.0453,9.1147,157818,0
2012-12-17,9.1232,9.253,9.0891,9.1931,157468,0
2012-12-18,9.1931,9.3297,9.1673,9.3297,207095,0
2012-12-19,9.3385,9.3572,9.253,9.2706,132189,0
2012-12-20,9.2881,9.4683,9.2086,9.4332,190822,0
2012-12-21,9.3297,9.4096,9.1931,9.3829,750494,0
2012-12-24,9.3297,9.3572,9.2617,9.2782,90017,0
2012-12-26,9.3385,9.3484,9.2271,9.3144,173984,0
2012-12-27,9.3385,9.3385,9.1761,9.3047,124380,0
2012-12-28,9.2271,9.2881,9.1232,9.1319,132044,0
2012-12-31,9.1493,9.3385,9.1053,9.3209,166232,0
2013-01-02,9.53,9.624,9.4951,9.624,168112,0
2013-01-03,9.581,9.624,9.4332,9.548,145051,0
2013-01-04,9.548,9.624,9.4594,9.4782,198258,0
2013-01-07,9.4425,9.513,9.3661,9.4254,120532,0
2013-01-08,9.3738,9.3928,9.253,9.3385,115405,0
2013-01-09,9.3209,9.3572,9.2706,9.3385,122640,0
2013-01-10,9.4194,9.4194,9.2706,9.4006,97747,0
2013-01-11,9.3661,9.4254,9.3572,9.3661,103362,0
2013-01-14,9.3209,9.4194,9.2617,9.3661,124600,0
2013-01-15,9.2978,9.4194,9.2706,9.3928,131517,0
2013-01-16,9.3385,9.4254,9.3385,9.4006,178763,0
2013-01-17,9.4194,9.504,9.4006,9.4862,149772,0
2013-01-18,9.4425,9.4782,9.3738,9.4594,92535,0
2013-01-22,9.4332,9.513,9.4194,9.504,81170,0
2013-01-23,9.513,9.53,9.4254,9.513,152756,0
2013-01-24,9.2978,9.521,9.2978,9.4194,407013,0
2013-01-25,9.4425,9.548,9.3738,9.4254,370633,0
2013-01-28,9.4862,9.841,9.4862,9.823,245581,0
2013-01-29,9.798,9.823,9.729,9.798,161427,0
2013-01-30,9.772,9.859,9.712,9.754,148700,0
2013-01-31,9.754,9.875,9.738,9.85,246420,0
2013-02-01,9.935,10.006,9.772,9.935,277288,0
2013-02-04,9.928,9.961,9.815,9.815,243823,0
2013-02-05,9.85,9.98,9.841,9.935,220018,0
2013-02-06,9.928,10.073,9.928,10.051,236881,0
2013-02-07,10.031,10.119,9.971,10.082,160984,0
2013-02-08,10.073,10.24,10.073,10.213,82588,0
2013-02-11,10.185,10.222,10.17,10.177,119288,0
2013-02-12,10.185,10.264,10.135,10.185,202329,0
2013-02-13,10.204,10.315,10.204,10.282,153549,0
2013-02-14,10.248,10.353,10.248,10.334,103615,0
2013-02-15,10.315,10.37,10.282,10.291,77228,0
2013-02-19,10.3,10.413,10.291,10.377,163809,0
2013-02-20,10.366,10.45,10.338,10.348,201787,0
2013-02-21,10.338,10.381,10.18,10.267,261528,0
2013-02-22,10.301,10.408,10.286,10.338,157246,0
2013-02-25,10.408,10.432,10.252,10.252,195319,0
2013-02-26,10.26,10.329,10.173,10.235,210217,0
2013-02-27,10.243,10.338,10.243,10.31,109629,0
2013-02-28,10.295,10.374,10.252,10.252,139255,0
2013-03-01,10.189,10.267,10.059,10.104,362979,0
2013-03-04,10.076,10.146,9.963,10.104,222738,0
2013-03-05,10.139,10.252,10.131,10.198,110006,0
2013-03-06,10.252,10.286,10.18,10.243,68988,0
2013-03-07,10.226,10.301,10.217,10.26,72495,0
2013-03-08,10.267,10.374,10.226,10.374,97543,0
2013-03-11,10.374,10.389,10.32,10.389,72850,0
2013-03-12,10.358,10.398,10.32,10.374,108310,0
2013-03-13,10.366,10.432,10.31,10.389,75384,0
2013-03-14,10.398,10.45,10.381,10.442,150261,0
2013-03-15,10.424,10.488,10.374,10.488,749600,0
2013-03-18,10.366,10.478,10.358,10.432,151423,0
2013-03-19,10.432,10.503,10.381,10.424,300985,0
2013-03-20,10.442,10.469,10.381,10.417,167098,0
2013-03-21,10.366,10.442,10.243,10.243,179405,0
2013-03-22,10.252,10.329,10.198,10.243,251787,0
2013-03-25,10.295,10.295,10.173,10.217,154224,0
2013-03-26,10.277,10.295,10.121,10.164,127940,0
2013-03-27,10.076,10.235,10.059,10.217,253527,0
2013-03-28,10.207,10.417,10.146,10.358,220205,0
2013-04-01,10.366,10.398,10.207,10.366,193712,0
2013-04-02,10.389,10.398,10.235,10.243,145049,0
2013-04-03,10.277,10.329,10.146,10.164,160920,0
2013-04-04,10.146,10.207,10.024,10.034,242636,0
2013-04-05,9.963,9.992,9.807,9.953,152414,0
2013-04-08,9.973,10.015,9.928,10.015,103734,0
2013-04-09,10.008,10.008,9.937,9.982,124511,0
2013-04-10,10.024,10.121,10.008,10.121,220220,0
2013-04-11,10.059,10.139,10.059,10.104,131353,0
2013-04-12,10.094,10.104,9.963,9.999,139119,0
2013-04-15,9.937,9.973,9.834,9.842,272113,0
2013-04-16,9.877,9.982,9.86,9.912,146924,0
2013-04-17,9.877,9.877,9.763,9.824,170765,0
2013-04-18,9.86,9.912,9.712,9.712,150748,0
2013-04-19,9.712,9.79,9.65,9.79,128908,0
2013-04-22,9.78,9.885,9.678,9.824,107330,0
2013-04-23,9.816,9.946,9.816,9.921,146288,0
2013-04-24,9.86,10.104,9.755,9.973,283288,0
2013-04-25,9.973,10.068,9.937,9.963,202861,0
2013-04-26,9.928,9.953,9.78,9.79,235438,0
2013-04-29,9.867,9.894,9.755,9.79,283697,0
2013-04-30,9.816,9.928,9.763,9.842,314153,0
2013-05-01,9.903,9.963,9.799,9.807,239003,0
2013-05-02,9.867,9.912,9.772,9.79,292168,0
2013-05-03,9.877,9.992,9.834,9.912,290916,0
2013-05-06,9.937,10.051,9.937,10.044,233339,0
2013-05-07,10.104,10.173,10.024,10.121,213267,0
2013-05-08,10.113,10.189,10.076,10.146,215129,0
2013-05-09,10.113,10.295,10.094,10.26,164394,0
2013-05-10,10.26,10.469,10.26,10.381,194408,0
2013-05-13,10.381,10.389,10.243,10.243,193447,0
2013-05-14,10.235,10.31,10.217,10.252,143783,0
2013-05-15,10.26,10.31,10.164,10.295,170264,0
2013-05-16,10.277,10.301,10.217,10.226,244441,0
2013-05-17,10.286,10.374,10.267,10.358,99096,0
2013-05-20,10.338,10.459,10.32,10.398,125630,0
2013-05-21,10.389,10.59,10.389,10.53,215334,0
2013-05-22,10.563,10.599,10.389,10.432,297386,0
2013-05-23,10.398,10.513,10.286,10.459,126304,0
2013-05-24,10.45,10.488,10.348,10.478,120314,0
2013-05-28,10.53,10.695,10.513,10.669,255572,0
2013-05-29,10.684,10.719,10.596,10.64,227924,0
2013-05-30,10.659,10.693,10.537,10.56,244501,0
2013-05-31,10.551,10.578,10.5,10.5,141223,0
2013-06-03,10.551,10.622,10.5,10.596,233180,0
2013-06-04,10.56,10.64,10.528,10.587,83584,0
2013-06-05,10.551,10.606,10.428,10.455,169000,0
2013-06-06,10.474,10.543,10.42,10.537,163971,0
2013-06-07,10.587,10.622,10.5,10.537,121054,0
2013-06-10,10.56,10.577,10.5,10.528,121582,0
2013-06-11,10.474,10.528,10.474,10.484,102950,0
2013-06-12,10.509,10.509,10.333,10.413,210047,0
2013-06-13,10.386,10.537,10.386,10.5,233707,0
2013-06-14,10.474,10.587,10.465,10.474,109888,0
2013-06-17,10.518,10.518,10.404,10.413,148077,0
2013-06-18,10.438,10.587,10.42,10.587,211653,0
2013-06-19,10.551,10.615,10.528,10.528,91190,0
2013-06-20,10.518,10.518,10.315,10.323,173458,0
2013-06-21,10.386,10.386,10.263,10.386,318772,0
2013-06-24,10.323,10.37,10.211,10.255,233754,0
2013-06-25,10.323,10.413,10.247,10.305,265780,0
2013-06-26,10.343,10.404,10.133,10.176,566128,0
2013-06-27,10.201,10.353,10.201,10.315,235613,0
2013-06-28,10.33,10.375,10.301,10.367,695535,0
2013-07-01,10.29,10.64,10.29,10.606,215830,0
2013-07-02,10.56,10.835,10.5,10.551,213425,0
2013-07-03,10.543,10.676,10.543,10.622,48286,0
2013-07-05,10.631,10.781,10.615,10.781,140033,0
2013-07-08,10.781,10.806,10.709,10.729,151777,0
2013-07-09,10.745,10.825,10.693,10.709,156015,0
2013-07-10,10.729,10.892,10.729,10.885,88223,0
2013-07-11,10.957,11.148,10.928,11.139,216966,0
2013-07-12,11.123,11.35,11.123,11.341,308530,0
2013-07-15,11.367,11.386,11.264,11.264,79972,0
2013-07-16,11.299,11.299,11.264,11.279,82962,0
2013-07-17,11.35,11.367,11.236,11.264,94746,0
2013-07-18,11.21,11.27,11.07,11.123,413382,0
2013-07-19,11.07,11.175,10.985,11.025,292535,0
2013-07-22,11.06,11.182,11.025,11.182,139716,0
2013-07-23,11.123,11.219,11.123,11.192,162933,0
2013-07-24,11.279,11.367,11.192,11.219,113377,0
2013-07-25,11.21,11.332,11.182,11.332,106178,0
2013-07-26,11.308,11.323,11.165,11.201,120082,0
2013-07-29,11.139,11.182,11.06,11.07,131684,0
2013-07-30,11.07,11.139,11.042,11.123,116154,0
2013-07-31,11.165,11.245,11.015,11.21,150986,0
2013-08-01,11.245,11.533,11.245,11.517,179946,0
2013-08-02,11.508,11.561,11.367,11.543,159571,0
2013-08-05,11.561,11.614,11.543,11.57,148360,0
2013-08-06,11.597,11.606,11.472,11.508,174435,0
2013-08-07,11.506,11.569,11.409,11.551,121313,0
2013-08-08,11.559,11.605,11.551,11.605,94777,0
2013-08-09,11.613,11.674,11.559,11.585,156898,0
2013-08-12,11.559,11.654,11.531,11.654,107047,0
2013-08-13,11.645,11.745,11.605,11.745,125695,0
2013-08-14,11.708,11.85,11.708,11.735,140235,0
2013-08-15,11.699,11.735,11.577,11.585,235112,0
2013-08-16,11.605,11.654,11.569,11.577,100828,0
2013-08-19,11.559,11.629,11.514,11.577,335850,0
2013-08-20,11.577,11.708,11.541,11.664,74120,0
2013-08-21,11.664,11.735,11.622,11.636,159946,0
2013-08-22,11.479,11.605,11.436,11.514,404978,0
2013-08-23,11.541,11.605,11.506,11.605,176100,0
2013-08-26,11.595,11.645,11.454,11.469,262156,0
2013-08-27,11.364,11.463,11.295,11.312,226106,0
2013-08-28,11.295,11.383,11.268,11.312,117339,0
2013-08-29,11.285,11.514,11.285,11.514,148040,0
2013-08-30,11.59,11.59,11.394,11.43,239016,0
2013-09-03,11.463,11.585,11.337,11.454,164077,0
2013-09-04,11.454,11.585,11.454,11.569,227185,0
2013-09-05,11.569,11.674,11.551,11.654,113071,0
2013-09-06,11.664,11.693,11.514,11.645,107335,0
2013-09-09,11.797,12.061,11.664,11.816,233729,0
2013-09-10,11.824,11.973,11.824,11.912,125475,0
2013-09-11,11.868,11.912,11.868,11.878,133060,0
2013-09-12,11.868,11.868,11.693,11.693,157789,0
2013-09-13,11.735,11.806,11.664,11.77,227012,0
2013-09-16,11.832,11.93,11.816,11.922,177611,0
2013-09-17,11.954,11.954,11.797,11.824,95112,0
2013-09-18,11.84,11.858,11.629,11.735,161678,0
2013-09-19,11.787,11.787,11.693,11.718,128467,0
2013-09-20,11.755,11.755,11.645,11.654,280619,0
2013-09-23,11.693,11.728,11.541,11.605,241558,0
2013-09-24,11.629,11.664,11.469,11.595,138306,0
2013-09-25,11.605,11.674,11.577,11.605,165915,0
2013-09-26,11.605,11.674,11.559,11.622,122101,0
2013-09-27,11.595,11.613,11.522,11.569,100901,0
2013-09-30,11.59,11.679,11.536,11.66,300749,0
2013-10-01,11.622,11.787,11.577,11.778,214570,0
2013-10-02,11.824,11.991,11.745,11.797,311267,0
2013-10-03,11.797,11.824,11.605,11.745,1363887,0
2013-10-04,11.816,11.832,11.708,11.745,172508,0
2013-10-07,11.613,11.699,11.585,11.613,154540,0
2013-10-08,11.605,11.645,11.391,11.418,206550,0
2013-10-09,11.497,11.506,11.337,11.383,228194,0
2013-10-10,11.479,11.645,11.463,11.645,138431,0
2013-10-11,11.645,11.708,11.569,11.708,96060,0
2013-10-14,11.645,11.787,11.645,11.787,99457,0
2013-10-15,11.755,11.787,11.708,11.735,184150,0
2013-10-16,11.762,11.832,11.745,11.778,69868,0
2013-10-17,11.762,11.885,11.762,11.868,75105,0
2013-10-18,11.912,12.167,11.894,12.115,227919,0
2013-10-21,12.096,12.221,12.096,12.176,116965,0
2013-10-22,12.167,12.29,12.167,12.255,96491,0
2013-10-23,12.176,12.239,12.115,12.15,155970,0
2013-10-24,12.195,12.23,12.036,12.23,102583,0
2013-10-25,12.212,12.263,12.185,12.247,65537,0
2013-10-28,12.221,12.23,12.123,12.176,137770,0
2013-10-29,12.176,12.203,11.964,12,246012,0
2013-10-30,11.964,12.036,11.755,11.77,328809,0
2013-10-31,11.875,11.902,11.741,11.767,240511,0
2013-11-01,11.728,11.77,11.629,11.755,206629,0
2013-11-04,11.755,11.84,11.745,11.832,117940,0
2013-11-05,11.755,11.903,11.708,11.894,153414,0
2013-11-06,11.883,11.972,11.829,11.838,142990,0
2013-11-07,11.838,11.892,11.704,11.784,143434,0
2013-11-08,11.776,11.838,11.751,11.829,160973,0
2013-11-11,11.784,11.892,11.784,11.855,98592,0
2013-11-12,11.847,11.92,11.821,11.902,81553,0
2013-11-13,11.821,11.944,11.821,11.92,143376,0
2013-11-14,11.902,11.979,11.902,11.972,46210,0
2013-11-15,11.962,12.13,11.92,12.13,75748,0
2013-11-18,12.114,12.23,12.095,12.185,129032,0
2013-11-19,12.158,12.158,11.952,11.972,101918,0
2013-11-20,11.979,12.026,11.902,11.91,76020,0
2013-11-21,11.92,12.052,11.902,11.972,143304,0
2013-11-22,12.006,12.114,11.936,12.052,92437,0
2013-11-25,12.06,12.202,12.006,12.078,104483,0
2013-11-26,12.045,12.167,12.045,12.114,66561,0
2013-11-27,12.122,12.185,12.114,12.185,40662,0
2013-11-29,12.158,12.221,12.104,12.185,47752,0
2013-12-02,12.202,12.282,12.069,12.221,158872,0
2013-12-03,12.185,12.255,12.104,12.122,178549,0
2013-12-04,12.06,12.167,11.989,12.035,164422,0
2013-12-05,12.026,12.06,11.979,12.026,119248,0
2013-12-06,12.052,12.212,12.026,12.202,255661,0
2013-12-09,12.202,12.273,12.078,12.255,154379,0
2013-12-10,12.23,12.308,12.15,12.255,132185,0
2013-12-11,12.23,12.247,11.936,11.989,247167,0
2013-12-12,11.952,12.087,11.952,12.035,199662,0
2013-12-13,12.035,12.114,12.035,12.078,96466,0
2013-12-16,12.104,12.282,12.087,12.255,112028,0
2013-12-17,12.23,12.282,12.078,12.176,163613,0
2013-12-18,12.167,12.167,12.035,12.114,130765,0
2013-12-19,12.06,12.212,12.06,12.15,111368,0
2013-12-20,12.13,12.398,12.095,12.39,164836,0
2013-12-23,12.406,12.424,12.327,12.415,112178,0
2013-12-24,12.39,12.533,12.39,12.504,44383,0
2013-12-26,12.549,12.602,12.442,12.495,66767,0
2013-12-27,12.488,12.566,12.451,12.514,48237,0
2013-12-30,12.504,12.504,12.291,12.291,345358,0
2013-12-31,12.299,12.38,12.299,12.372,94975,0
2014-01-02,12.299,12.308,11.999,12.087,360814,0
2014-01-03,12.078,12.15,12.006,12.15,309831,0
2014-01-06,12.167,12.194,12.035,12.045,299175,0
2014-01-07,12.078,12.078,11.999,12.035,167898,0
2014-01-08,11.989,12.06,11.952,12.006,158001,0
2014-01-09,12.026,12.052,11.91,12.052,183355,0
2014-01-10,12.016,12.087,11.936,11.972,311558,0
2014-01-13,11.972,12.006,11.883,11.929,148600,0
2014-01-14,11.944,12.052,11.92,12.035,112128,0
2014-01-15,12.006,12.247,11.972,12.221,163475,0
2014-01-16,12.158,12.255,12.069,12.078,137197,0
2014-01-17,12.016,12.104,12.016,12.069,112869,0
2014-01-21,12.078,12.104,12.035,12.045,151795,0
2014-01-22,12.035,12.078,11.999,12.035,144643,0
2014-01-23,11.989,12.006,11.813,11.952,137254,0
2014-01-24,11.902,11.952,11.66,11.698,139665,0
2014-01-27,11.732,11.759,11.59,11.66,207696,0
2014-01-28,11.724,11.902,11.679,11.759,217593,0
2014-01-29,11.608,11.65,11.367,11.367,311620,0
2014-01-30,11.44,11.6,11.394,11.554,277191,0
2014-01-31,11.45,11.491,11.367,11.473,308065,0
2014-02-03,11.501,11.51,11.234,11.298,350859,0
2014-02-04,11.34,11.358,11.253,11.288,285534,0
2014-02-05,11.269,11.314,11.162,11.162,303262,0
2014-02-06,11.19,11.307,11.19,11.269,178099,0
2014-02-07,11.323,11.367,11.278,11.332,109547,0
2014-02-10,11.358,11.641,11.288,11.581,577696,0
2014-02-11,11.546,11.574,11.481,11.481,266467,0
2014-02-12,11.473,11.633,11.473,11.554,347582,0
2014-02-13,11.519,11.59,11.466,11.536,468031,0
2014-02-14,11.519,11.633,11.466,11.6,356210,0
2014-02-18,11.574,11.608,11.519,11.519,393648,0
2014-02-19,11.506,11.63,11.496,11.522,303295,0
2014-02-20,11.496,11.569,11.453,11.486,255479,0
2014-02-21,11.478,11.531,11.416,11.434,224446,0
2014-02-24,11.407,11.462,11.325,11.325,491356,0
2014-02-25,11.353,11.361,11.301,11.317,147175,0
2014-02-26,11.361,11.453,11.325,11.39,207318,0
2014-02-27,11.361,11.416,11.361,11.371,147423,0
2014-02-28,11.371,11.646,11.371,11.478,407351,0
2014-03-03,11.371,11.453,11.256,11.416,209903,0
2014-03-04,11.522,11.701,11.469,11.656,193021,0
2014-03-05,11.666,11.711,11.559,11.586,127582,0
2014-03-06,11.586,11.638,11.531,11.559,112386,0
2014-03-07,11.63,11.764,11.614,11.685,327461,0
2014-03-10,11.781,11.801,11.531,11.646,332699,0
2014-03-11,11.656,11.694,11.453,11.469,178445,0
2014-03-12,11.453,11.514,11.381,11.506,273208,0
2014-03-13,11.559,11.614,11.371,11.453,211605,0
2014-03-14,11.462,11.559,11.39,11.416,172248,0
2014-03-17,11.453,11.531,11.397,11.496,255732,0
2014-03-18,11.496,11.638,11.478,11.63,260110,0
2014-03-19,11.638,11.656,11.551,11.656,238326,0
2014-03-20,11.638,11.738,11.605,11.656,268322,0
2014-03-21,11.694,11.961,11.676,11.918,1009164,0
2014-03-24,11.951,12.025,11.73,11.764,193517,0
2014-03-25,11.853,11.853,11.738,11.757,127049,0
2014-03-26,11.845,11.853,11.569,11.614,208460,0
2014-03-27,11.614,11.676,11.434,11.444,146528,0
2014-03-28,11.496,11.685,11.478,11.506,169600,0
2014-03-31,11.596,11.836,11.541,11.791,348460,0
2014-04-01,11.827,11.845,11.738,11.81,174075,0
2014-04-02,11.882,12.536,11.853,12.507,511534,0
2014-04-03,12.507,12.624,12.425,12.56,642227,0
2014-04-04,12.632,12.641,12.078,12.095,316027,0
2014-04-07,12.051,12.095,11.863,11.934,215180,0
2014-04-08,11.918,11.951,11.845,11.89,183372,0
2014-04-09,11.909,12.034,11.9,12.034,187467,0
2014-04-10,12.025,12.078,11.853,11.918,165191,0
2014-04-11,11.9,11.961,11.656,11.676,247902,0
2014-04-14,11.774,11.774,11.514,11.614,239930,0
2014-04-15,11.646,11.685,11.462,11.63,191235,0
2014-04-16,11.685,11.721,11.578,11.711,92211,0
2014-04-17,11.73,11.882,11.711,11.863,116929,0
2014-04-21,11.882,11.971,11.748,11.873,99726,0
2014-04-22,11.882,11.998,11.845,11.978,231437,0
2014-04-23,12.034,12.069,11.9,11.951,279627,0
2014-04-24,12.015,12.034,11.863,11.918,154407,0
2014-04-25,11.909,11.909,11.721,11.781,245655,0
2014-04-28,11.943,12.578,11.943,12.256,494225,0
2014-04-29,12.329,12.4,11.801,11.81,327348,0
2014-04-30,11.781,11.943,11.656,11.943,425600,0
2014-05-01,11.961,11.961,11.694,11.791,203350,0
2014-05-02,11.791,12.044,11.764,11.934,165868,0
2014-05-05,11.918,11.934,11.757,11.863,129298,0
2014-05-06,11.801,11.873,11.73,11.738,199749,0
2014-05-07,11.781,11.801,11.646,11.774,282477,0
2014-05-08,11.757,11.971,11.757,11.853,281801,0
2014-05-09,11.853,11.853,11.646,11.73,221607,0
2014-05-12,11.81,12.078,11.781,12.044,145164,0
2014-05-13,12.059,12.059,11.836,11.918,204400,0
2014-05-14,11.927,11.927,11.73,11.738,118603,0
2014-05-15,11.721,11.73,11.551,11.666,170771,0
2014-05-16,11.694,11.748,11.569,11.622,119859,0
2014-05-19,11.614,11.685,11.605,11.622,235562,0
2014-05-20,11.646,11.646,11.469,11.496,150196,0
2014-05-21,11.522,11.569,11.444,11.496,118783,0
2014-05-22,11.551,11.569,11.478,11.522,129020,0
2014-05-23,11.551,11.666,11.506,11.638,177756,0
2014-05-27,11.721,11.801,11.605,11.791,237554,0
2014-05-28,11.836,11.909,11.757,11.909,121777,0
2014-05-29,11.961,11.961,11.801,11.927,97363,0
2014-05-30,11.927,12.059,11.9,12.059,189510,0
2014-06-02,12.044,12.044,11.818,11.89,170594,0
2014-06-03,11.873,11.934,11.853,11.863,227043,0
2014-06-04,11.878,11.923,11.858,11.904,120598,0
2014-06-05,11.885,12.084,11.815,12.021,146700,0
2014-06-06,12.076,12.174,12.076,12.156,89460,0
2014-06-09,12.165,12.254,12.156,12.211,112318,0
2014-06-10,12.229,12.254,12.101,12.183,106312,0
2014-06-11,12.174,12.201,12.066,12.084,137308,0
2014-06-12,12.101,12.101,12.011,12.066,142890,0
2014-06-13,12.12,12.137,12.003,12.021,118210,0
2014-06-16,12.05,12.076,11.913,11.932,97190,0
2014-06-17,11.948,12.12,11.923,12.04,101942,0
2014-06-18,12.003,12.057,11.948,11.984,159214,0
2014-06-19,11.984,12.021,11.957,11.967,95427,0
2014-06-20,11.967,12.011,11.904,11.913,334396,0
2014-06-23,11.957,11.957,11.895,11.904,150611,0
2014-06-24,11.904,11.957,11.742,11.742,156889,0
2014-06-25,11.733,11.84,11.715,11.795,202753,0
2014-06-26,11.785,11.815,11.705,11.776,98346,0
2014-06-27,11.776,11.984,11.776,11.967,240440,0
2014-06-30,11.939,12.021,11.895,11.967,136267,0
2014-07-01,12.03,12.174,12.03,12.076,229411,0
2014-07-02,12.084,12.128,12.021,12.03,263230,0
2014-07-03,12.101,12.229,12.084,12.22,214333,0
2014-07-07,12.229,12.254,12.111,12.238,164950,0
2014-07-08,12.246,12.246,12.011,12.101,143295,0
2014-07-09,12.128,12.156,11.957,11.976,112827,0
2014-07-10,11.895,11.957,11.832,11.904,107130,0
2014-07-11,11.932,11.948,11.885,11.913,95266,0
2014-07-14,11.948,12.021,11.923,11.948,91020,0
2014-07-15,11.984,11.994,11.832,11.885,151764,0
2014-07-16,11.939,11.939,11.84,11.85,113581,0
2014-07-17,11.823,11.823,11.669,11.669,163093,0
2014-07-18,11.679,11.885,11.617,11.624,346809,0
2014-07-21,11.624,11.795,11.589,11.776,410427,0
2014-07-22,11.85,11.913,11.823,11.85,265763,0
2014-07-23,11.858,11.885,11.617,11.624,279521,0
2014-07-24,11.632,11.715,11.607,11.669,125387,0
2014-07-25,11.64,11.669,11.516,11.607,130142,0
2014-07-28,11.617,11.698,11.455,11.679,350903,0
2014-07-29,12.147,12.355,11.742,11.967,374980,0
2014-07-30,12.04,12.338,12.04,12.272,309975,0
2014-07-31,12.22,12.309,12.093,12.254,381194,0
2014-08-01,12.246,12.272,12.021,12.076,177283,0
2014-08-04,12.101,12.174,11.957,12.147,185898,0
2014-08-05,12.101,12.229,12.05,12.093,151710,0
2014-08-06,12.089,12.326,12.089,12.287,175316,0
2014-08-07,12.297,12.37,12.152,12.152,181278,0
2014-08-08,12.217,12.244,12.142,12.244,91918,0
2014-08-11,12.244,12.414,12.244,12.344,129629,0
2014-08-12,12.316,12.362,12.251,12.335,126503,0
2014-08-13,12.352,12.37,12.287,12.287,113150,0
2014-08-14,12.306,12.352,12.268,12.287,122408,0
2014-08-15,12.326,12.37,12.17,12.278,140927,0
2014-08-18,12.335,12.397,12.287,12.362,170134,0
2014-08-19,12.388,12.397,12.335,12.335,108643,0
2014-08-20,12.297,12.362,12.268,12.326,151666,0
2014-08-21,12.287,12.543,12.278,12.543,234298,0
2014-08-22,12.543,12.587,12.462,12.551,102287,0
2014-08-25,12.606,12.606,12.462,12.524,102592,0
2014-08-26,12.496,12.597,12.496,12.57,106561,0
2014-08-27,12.615,12.615,12.462,12.47,100916,0
2014-08-28,12.397,12.479,12.344,12.423,110771,0
2014-08-29,12.414,12.514,12.362,12.505,144392,0
2014-09-02,12.488,12.578,12.443,12.57,124985,0
2014-09-03,12.578,12.606,12.462,12.479,139395,0
2014-09-04,12.505,12.57,12.443,12.479,113801,0
2014-09-05,12.433,12.47,12.352,12.423,112938,0
2014-09-08,12.423,12.496,12.379,12.462,109159,0
2014-09-09,12.462,12.462,12.306,12.335,178843,0
2014-09-10,12.344,12.423,12.326,12.362,96064,0
2014-09-11,12.335,12.534,12.316,12.534,153679,0
2014-09-12,12.488,12.543,12.306,12.397,177473,0
2014-09-15,12.388,12.388,12.226,12.287,106672,0
2014-09-16,12.235,12.379,12.179,12.379,148409,0
2014-09-17,12.433,12.479,12.335,12.414,209964,0
2014-09-18,12.414,12.551,12.326,12.414,223236,0
2014-09-19,12.414,12.56,12.244,12.251,276104,0
2014-09-22,12.207,12.207,12.006,12.08,245521,0
2014-09-23,11.998,12.089,11.898,12.025,255574,0
2014-09-24,12.015,12.053,11.843,12.035,360015,0
2014-09-25,12.035,12.035,11.825,11.871,187617,0
2014-09-26,11.927,11.951,11.691,11.943,286285,0
2014-09-29,11.88,12.106,11.835,12.106,293686,0
2014-09-30,12.17,12.17,12.015,12.053,298597,0
2014-10-01,12.025,12.097,11.778,11.778,253085,0
2014-10-02,11.88,12.006,11.798,11.951,432720,0
2014-10-03,11.998,12.335,11.971,12.199,882355,0
2014-10-06,12.244,12.259,12.035,12.106,244390,0
2014-10-07,12.071,12.08,11.699,11.707,204509,0
2014-10-08,11.734,11.754,11.446,11.717,382208,0
2014-10-09,11.633,11.727,11.28,11.335,293342,0
2014-10-10,11.11,11.199,10.763,10.782,444241,0
2014-10-13,10.863,11.063,10.728,10.916,346017,0
2014-10-14,10.991,11.043,10.673,10.926,424609,0
2014-10-15,10.744,11.18,10.646,11.118,481692,0
2014-10-16,10.999,11.199,10.855,11.145,388974,0
2014-10-17,11.263,11.371,11.145,11.244,171137,0
2014-10-20,11.254,11.817,11.199,11.707,599881,0
2014-10-21,11.825,11.852,11.691,11.744,163524,0
2014-10-22,11.754,11.835,11.651,11.691,225921,0
2014-10-23,11.835,11.934,11.762,11.898,128407,0
2014-10-24,12.006,12.015,11.871,12.015,125720,0
2014-10-27,11.951,12.025,11.871,11.917,127780,0
2014-10-28,11.927,12.199,11.917,12.179,173204,0
2014-10-29,12.097,12.287,12.006,12.17,262707,0
2014-10-30,12.207,12.852,12.189,12.843,325298,0
2014-10-31,12.924,13.16,12.859,13.103,338653,0
2014-11-03,13.16,13.16,12.952,13.004,219871,0
2014-11-04,13.013,13.031,12.843,13.031,263604,0
2014-11-05,13.076,13.127,12.981,13.118,140115,0
2014-11-06,13.118,13.137,12.918,12.974,197629,0
2014-11-07,12.981,12.981,12.799,12.928,171283,0
2014-11-10,12.937,13.036,12.809,12.854,243177,0
2014-11-11,12.846,12.898,12.772,12.862,116657,0
2014-11-12,12.854,12.947,12.752,12.898,103339,0
2014-11-13,12.871,12.937,12.735,12.752,117149,0
2014-11-14,12.716,12.836,12.699,12.762,111369,0
2014-11-17,12.744,12.862,12.682,12.735,141882,0
2014-11-18,12.752,12.898,12.708,12.819,83501,0
2014-11-19,12.819,12.828,12.672,12.762,105162,0
2014-11-20,12.726,12.965,12.716,12.965,120314,0
2014-11-21,12.981,13.137,12.871,12.908,145694,0
2014-11-24,12.981,13.109,12.918,13.101,137757,0
2014-11-25,13.175,13.175,13.026,13.076,255548,0
2014-11-26,13.118,13.146,12.965,13,102962,0
2014-11-28,13.036,13.146,12.981,13.066,87543,0
2014-12-01,13.056,13.156,12.898,13.083,159837,0
2014-12-02,13.127,13.194,13.008,13.017,158043,0
2014-12-03,13.046,13.109,12.974,13.056,208627,0
2014-12-04,13.036,13.184,12.991,13.165,202457,0
2014-12-05,13.194,13.63,13.156,13.568,268954,0
2014-12-08,13.449,13.594,13.264,13.356,183304,0
2014-12-09,13.304,13.576,13.175,13.576,198447,0
2014-12-10,13.53,13.668,13.467,13.485,247538,0
2014-12-11,13.576,13.65,13.255,13.264,213468,0
2014-12-12,13.202,13.202,12.772,12.772,186839,0
2014-12-15,12.789,12.947,12.588,12.716,139665,0
2014-12-16,12.626,12.89,12.626,12.752,132241,0
2014-12-17,12.772,12.991,12.643,12.947,171672,0
2014-12-18,13.127,13.264,13,13.264,118849,0
2014-12-19,13.294,13.294,13.137,13.247,370387,0
2014-12-22,13.194,13.314,12.991,13.026,244119,0
2014-12-23,13.026,13.237,12.908,13.156,140719,0
2014-12-24,13.146,13.211,13.127,13.202,61278,0
2014-12-26,13.165,13.255,13.165,13.211,80927,0
2014-12-29,13.156,13.211,13.026,13.083,148290,0
2014-12-30,13.076,13.146,12.862,12.862,222621,0
2014-12-31,12.898,12.937,12.708,12.799,208530,0
2015-01-02,12.828,12.89,12.579,12.682,138930,0
2015-01-05,12.325,12.352,11.391,11.537,838439,0
2015-01-06,11.537,11.621,11.052,11.236,2714675,0
2015-01-07,11.326,11.884,11.326,11.877,796919,0
2015-01-08,12.004,12.058,11.711,11.721,458437,0
2015-01-09,11.758,11.957,11.701,11.803,318621,0
2015-01-12,11.839,12.022,11.711,11.923,269320,0
2015-01-13,12.022,12.305,11.957,12.114,296542,0
2015-01-14,11.957,12.068,11.783,11.839,202521,0
2015-01-15,11.894,11.995,11.739,11.783,197300,0
2015-01-16,11.775,12.14,11.73,12.114,314527,0
2015-01-20,12.159,12.224,11.793,11.803,340179,0
2015-01-21,11.749,11.923,11.645,11.775,411032,0
2015-01-22,11.857,11.904,11.685,11.894,239667,0
2015-01-23,11.894,12.114,11.894,12.022,217744,0
2015-01-26,12.058,12.234,11.932,12.224,197378,0
2015-01-27,12.588,12.588,11.995,12.095,154944,0
2015-01-28,12.077,12.15,11.628,11.83,314749,0
2015-01-29,11.83,12.022,11.721,12.012,379475,0
2015-01-30,11.957,12.004,11.793,11.821,204825,0
2015-02-02,11.913,12.032,11.73,12.012,187047,0
2015-02-03,12.086,12.243,12.032,12.159,142575,0
2015-02-04,12.114,12.178,11.884,11.932,245067,0
2015-02-05,11.985,12.243,11.948,12.224,183226,0
2015-02-06,12.187,12.234,11.985,12.058,196762,0
2015-02-09,12.022,12.277,11.985,12.178,359823,0
2015-02-10,12.234,12.334,12.159,12.277,121146,0
2015-02-11,12.259,12.489,12.25,12.397,145313,0
2015-02-12,12.497,12.561,12.423,12.489,193839,0
2015-02-13,12.48,12.752,12.47,12.752,285801,0
2015-02-17,12.708,12.716,12.552,12.598,259948,0
2015-02-18,12.593,12.749,12.593,12.74,198938,0
2015-02-19,12.658,12.731,12.593,12.731,233336,0
2015-02-20,12.704,12.86,12.51,12.806,251390,0
2015-02-23,12.826,12.826,12.687,12.796,269112,0
2015-02-24,12.796,13.045,12.758,13.035,202671,0
2015-02-25,13.126,13.126,12.853,13.065,212003,0
2015-02-26,13.082,13.146,12.98,13.136,147832,0
2015-02-27,13.126,13.146,13.035,13.126,145181,0
2015-03-02,13.146,13.357,13.065,13.357,145889,0
2015-03-03,13.33,13.33,13.045,13.314,329336,0
2015-03-04,13.227,13.285,13.092,13.237,161629,0
2015-03-05,13.265,13.339,13.175,13.33,118209,0
2015-03-06,13.255,13.275,13.165,13.237,153053,0
2015-03-09,13.255,13.451,13.165,13.451,204288,0
2015-03-10,13.314,13.357,13.211,13.285,299267,0
2015-03-11,13.33,13.375,13.146,13.275,179972,0
2015-03-12,13.357,13.46,13.255,13.451,163149,0
2015-03-13,13.469,13.496,13.184,13.323,145672,0
2015-03-16,13.367,13.607,13.367,13.515,164451,0
2015-03-17,13.496,13.644,13.423,13.562,379375,0
2015-03-18,13.562,13.819,13.487,13.783,244886,0
2015-03-19,13.726,13.903,13.69,13.854,229689,0
2015-03-20,13.913,13.955,13.774,13.802,923529,0
2015-03-23,13.783,13.793,13.68,13.69,223611,0
2015-03-24,13.699,13.716,13.323,13.357,324994,0
2015-03-25,13.404,13.404,12.935,12.945,295795,0
2015-03-26,12.806,13.065,12.713,13.055,211127,0
2015-03-27,13.082,13.184,13.016,13.165,145563,0
2015-03-30,13.265,13.385,13.211,13.339,178887,0
2015-03-31,13.305,13.323,13.082,13.146,326940,0
2015-04-01,13.007,13.227,12.945,13.227,236528,0
2015-04-02,13.237,13.285,13.055,13.247,227083,0
2015-04-06,13.146,13.305,13.136,13.202,148819,0
2015-04-07,13.026,13.255,12.926,12.935,179376,0
2015-04-08,12.972,13.108,12.843,12.998,222634,0
2015-04-09,12.998,13.092,12.853,13.065,159842,0
2015-04-10,13.126,13.33,13.092,13.305,144370,0
2015-04-13,13.295,13.339,13.202,13.227,177260,0
2015-04-14,13.227,13.367,13.136,13.367,175740,0
2015-04-15,13.385,13.487,13.275,13.414,159686,0
2015-04-16,13.433,13.433,13.314,13.404,115685,0
2015-04-17,13.305,13.33,13.126,13.194,159891,0
2015-04-20,13.285,13.505,13.285,13.469,168120,0
2015-04-21,13.505,13.523,13.323,13.46,147723,0
2015-04-22,13.496,13.774,13.367,13.735,216614,0
2015-04-23,13.634,13.726,13.533,13.617,252159,0
2015-04-24,13.367,13.367,12.758,12.869,307778,0
2015-04-27,12.869,13.026,12.786,13.016,263122,0
2015-04-28,12.989,13.082,12.869,12.972,223936,0
2015-04-29,12.935,12.954,12.696,12.74,203961,0
2015-04-30,12.678,12.768,12.456,12.687,284070,0
2015-05-01,12.687,12.853,12.575,12.833,113325,0
2015-05-04,12.954,13.007,12.833,12.98,130584,0
2015-05-05,12.98,13.075,12.603,12.648,234464,0
2015-05-06,12.758,12.778,12.648,12.731,134206,0
2015-05-07,12.74,12.843,12.658,12.833,171790,0
2015-05-08,12.972,13.055,12.778,12.853,119729,0
2015-05-11,12.806,12.972,12.786,12.954,139921,0
2015-05-12,12.916,13.035,12.768,13.026,140899,0
2015-05-13,13.1,13.146,12.98,13.055,90314,0
2015-05-14,13.146,13.367,13.126,13.367,120380,0
2015-05-15,13.367,13.487,13.305,13.414,140933,0
2015-05-18,13.347,13.562,13.314,13.477,119044,0
2015-05-19,13.505,13.505,13.295,13.414,151414,0
2015-05-20,13.451,13.451,13.33,13.357,150991,0
2015-05-21,13.375,13.433,13.285,13.314,228279,0
2015-05-22,13.295,13.404,13.275,13.395,305131,0
2015-05-26,13.33,13.33,12.877,12.916,170453,0
2015-05-27,12.954,13.016,12.826,12.954,236746,0
2015-05-28,12.945,13.045,12.926,13.016,182812,0
2015-05-29,13.016,13.136,12.896,13.075,198534,0
2015-06-01,13.108,13.227,13.007,13.1,150211,0
2015-06-02,13.082,13.184,12.998,13.065,191605,0
2015-06-03,13.132,13.312,13.122,13.243,74452,0
2015-06-04,13.224,13.243,13.096,13.152,125954,0
2015-06-05,13.122,13.181,13.011,13.181,94602,0
2015-06-08,13.19,13.19,12.871,12.891,235423,0
2015-06-09,12.957,13.04,12.881,13.002,144600,0
2015-06-10,13.03,13.224,12.93,13.087,115487,0
2015-06-11,13.078,13.122,13.011,13.122,90733,0
2015-06-12,13.06,13.142,13.002,13.112,137804,0
2015-06-15,13.06,13.282,12.975,13.142,193725,0
2015-06-16,13.087,13.19,12.742,12.819,376569,0
2015-06-17,12.828,12.91,12.631,12.688,310198,0
2015-06-18,12.742,12.891,12.688,12.714,242318,0
2015-06-19,12.733,12.828,12.613,12.781,1103953,0
2015-06-22,12.871,13.06,12.854,12.939,298668,0
2015-06-23,12.92,13.03,12.871,12.983,410429,0
2015-06-24,12.983,12.983,12.604,12.65,344892,0
2015-06-25,12.66,12.742,12.613,12.68,249431,0
2015-06-26,12.65,12.714,12.558,12.688,3419169,0
2015-06-29,12.631,12.854,12.575,12.809,473862,0
2015-06-30,12.91,12.91,12.456,12.493,444300,0
2015-07-01,12.64,12.688,12.417,12.501,279274,0
2015-07-02,12.567,12.613,12.391,12.417,145886,0
2015-07-06,12.317,12.391,12.215,12.297,198466,0
2015-07-07,12.297,12.391,12.112,12.391,244041,0
2015-07-08,12.287,12.307,12.009,12.093,232515,0
2015-07-09,12.259,12.317,12,12.084,292420,0
2015-07-10,12.25,12.567,12.224,12.54,351248,0
2015-07-13,12.575,12.575,12.25,12.25,186613,0
2015-07-14,12.259,12.345,12.215,12.336,179316,0
2015-07-15,12.372,12.567,12.25,12.511,338408,0
2015-07-16,12.558,12.585,12.317,12.372,342952,0
2015-07-17,12.391,12.391,12.177,12.25,161939,0
2015-07-20,12.268,12.278,12.029,12.093,181337,0
2015-07-21,12.076,12.197,11.953,11.963,292635,0
2015-07-22,11.973,12.009,11.768,11.796,647654,0
2015-07-23,11.861,12.093,11.76,11.76,405659,0
2015-07-24,11.732,11.851,11.666,11.76,313213,0
2015-07-27,11.851,12.093,11.489,12.056,423437,0
2015-07-28,12.149,12.407,11.88,12.215,439059,0
2015-07-29,12.307,12.372,12.187,12.354,315907,0
2015-07-30,12.354,12.54,12.268,12.54,192538,0
2015-07-31,12.54,12.613,12.336,12.501,241456,0
2015-08-03,12.493,12.52,12.25,12.307,222278,0
2015-08-04,12.287,12.307,12.121,12.224,156015,0
2015-08-05,12.332,12.471,12.255,12.303,106672,0
2015-08-06,12.323,12.35,12.182,12.283,185232,0
2015-08-07,12.182,12.368,12.162,12.255,301739,0
2015-08-10,12.323,12.592,12.323,12.528,188226,0
2015-08-11,12.368,12.463,12.303,12.396,226978,0
2015-08-12,12.303,12.36,12.06,12.35,213451,0
2015-08-13,12.368,12.463,12.293,12.35,263900,0
2015-08-14,12.323,12.471,12.229,12.453,135423,0
2015-08-17,12.404,12.583,12.303,12.575,104963,0
2015-08-18,12.538,12.546,12.229,12.246,201907,0
2015-08-19,12.192,12.313,12.07,12.21,111160,0
2015-08-20,12.088,12.162,11.92,11.929,156907,0
2015-08-21,11.742,12.07,11.646,11.826,300778,0
2015-08-24,11.462,11.91,11.227,11.462,333228,0
2015-08-25,11.778,11.797,11.433,11.443,292225,0
2015-08-26,11.686,11.91,11.564,11.891,227455,0
2015-08-27,12.003,12.153,11.92,12.088,193784,0
2015-08-28,12.06,12.219,11.938,12.06,250005,0
2015-08-31,12.012,12.238,11.938,12.219,201052,0
2015-09-01,11.966,12.07,11.817,11.901,282393,0
2015-09-02,12.051,12.07,11.901,12.07,117683,0
2015-09-03,12.124,12.263,11.92,11.92,247547,0
2015-09-04,11.817,11.929,11.769,11.836,196668,0
2015-09-08,12.032,12.201,12.032,12.192,141515,0
2015-09-09,12.293,12.368,12.003,12.022,128155,0
2015-09-10,12.012,12.133,11.966,12.079,133075,0
2015-09-11,12.032,12.032,11.891,12.012,122598,0
2015-09-14,12.022,12.051,11.91,12.012,72469,0
2015-09-15,12.06,12.323,11.947,12.283,165352,0
2015-09-16,12.36,12.453,12.283,12.414,152203,0
2015-09-17,12.377,12.583,12.342,12.396,155744,0
2015-09-18,12.246,12.293,11.994,12.022,231407,0
2015-09-21,12.116,12.229,11.984,12.022,214626,0
2015-09-22,11.891,11.956,11.807,11.873,181705,0
2015-09-23,11.91,11.947,11.797,11.929,232614,0
2015-09-24,11.836,11.947,11.733,11.938,104195,0
2015-09-25,12.022,12.051,11.853,11.92,135531,0
2015-09-28,11.863,12.003,11.742,11.769,138108,0
2015-09-29,11.778,11.947,11.695,11.929,184912,0
2015-09-30,12.07,12.263,12.003,12.246,282072,0
2015-10-01,12.255,12.273,11.863,12.012,260693,0
2015-10-02,11.929,12.162,11.844,12.162,134034,0
2015-10-05,12.246,12.508,12.246,12.434,196549,0
2015-10-06,12.444,12.583,12.368,12.575,173689,0
2015-10-07,12.659,12.781,12.556,12.741,179462,0
2015-10-08,12.723,12.911,12.639,12.911,146539,0
2015-10-09,12.95,13.052,12.761,12.863,120566,0
2015-10-12,12.854,13.042,12.799,13.032,104423,0
2015-10-13,12.94,13.135,12.872,13.032,171766,0
2015-10-14,13.052,13.089,12.901,12.931,124202,0
2015-10-15,12.995,13.013,12.809,12.921,199662,0
2015-10-16,12.94,13.072,12.771,13.062,124842,0
2015-10-19,13.004,13.145,12.995,13.072,75913,0
2015-10-20,13.072,13.201,13.042,13.135,87083,0
2015-10-21,13.145,13.145,12.836,12.846,137883,0
2015-10-22,12.94,13.276,12.94,13.155,335086,0
2015-10-23,13.155,13.397,13.089,13.237,188117,0
2015-10-26,13.193,13.237,13.062,13.089,137241,0
2015-10-27,12.863,13.145,12.639,12.976,238997,0
2015-10-28,12.891,12.931,12.342,12.761,354755,0
2015-10-29,12.679,12.697,12.528,12.659,152203,0
2015-10-30,12.714,12.723,12.583,12.63,239744,0
2015-11-02,12.659,12.846,12.546,12.771,227075,0
2015-11-03,12.761,12.901,12.723,12.799,216550,0
2015-11-04,12.814,12.832,12.691,12.766,341491,0
2015-11-05,12.776,12.907,12.727,12.859,235040,0
2015-11-06,12.869,12.964,12.785,12.955,231329,0
2015-11-09,12.907,12.917,12.643,12.663,269120,0
2015-11-10,12.605,12.663,12.521,12.605,250210,0
2015-11-11,12.653,12.717,12.531,12.549,160051,0
2015-11-12,12.473,12.473,12.284,12.284,177023,0
2015-11-13,12.229,12.294,12.123,12.246,158144,0
2015-11-16,12.238,12.369,12.182,12.361,136082,0
2015-11-17,12.389,12.389,12.256,12.324,134279,0
2015-11-18,12.369,12.541,12.238,12.531,150720,0
2015-11-19,12.549,12.586,12.483,12.549,104791,0
2015-11-20,12.576,12.709,12.531,12.605,129930,0
2015-11-23,12.595,12.643,12.464,12.501,152627,0
2015-11-24,12.446,12.558,12.379,12.549,92701,0
2015-11-25,12.541,12.605,12.351,12.605,140111,0
2015-11-27,12.586,12.727,12.521,12.727,66185,0
2015-11-30,12.727,12.766,12.634,12.717,158355,0
2015-12-01,12.727,12.794,12.683,12.727,283120,0
2015-12-02,12.727,12.766,12.586,12.595,161860,0
2015-12-03,12.673,12.673,12.314,12.379,168579,0
2015-12-04,12.369,12.568,12.369,12.492,99278,0
2015-12-07,12.446,12.511,12.264,12.294,205554,0
2015-12-08,12.192,12.229,11.982,12.011,146427,0
2015-12-09,11.973,12.001,11.748,11.784,174158,0
2015-12-10,11.692,11.814,11.607,11.672,209373,0
2015-12-11,11.672,11.738,11.466,11.633,239707,0
2015-12-14,11.652,11.682,11.502,11.55,145339,0
2015-12-15,11.617,11.879,11.617,11.833,142552,0
2015-12-16,11.889,11.909,11.633,11.784,182325,0
2015-12-17,11.814,11.841,11.588,11.598,181372,0
2015-12-18,11.54,11.55,11.296,11.399,431156,0
2015-12-21,11.427,11.569,11.39,11.569,157294,0
2015-12-22,11.588,11.588,11.418,11.482,164657,0
2015-12-23,11.492,11.607,11.399,11.55,318089,0
2015-12-24,11.54,11.729,11.54,11.692,59981,0
2015-12-28,11.652,11.682,11.492,11.607,97242,0
2015-12-29,11.662,11.692,11.447,11.607,155276,0
2015-12-30,11.598,11.642,11.456,11.482,288595,0
2015-12-31,11.447,11.55,11.276,11.447,386498,0
2016-01-04,11.323,11.323,10.942,11.248,314373,0
2016-01-05,11.296,11.36,11.162,11.306,245402,0
2016-01-06,11.154,11.154,10.674,10.683,498384,0
2016-01-07,10.455,10.683,10.363,10.372,684246,0
2016-01-08,10.389,10.465,10.135,10.163,348765,0
2016-01-11,10.211,10.319,10.182,10.267,314391,0
2016-01-12,10.38,10.38,10.163,10.333,214751,0
2016-01-13,10.323,10.437,9.975,10.087,347594,0
2016-01-14,10.117,10.353,10.042,10.304,290960,0
2016-01-15,10.051,10.192,9.89,10.135,401581,0
2016-01-19,10.258,10.295,9.985,10.182,360517,0
2016-01-20,10.087,10.203,9.834,10.097,244328,0
2016-01-21,10.135,10.249,10.069,10.127,178258,0
2016-01-22,10.314,10.427,10.201,10.427,236261,0
2016-01-25,10.372,10.418,10.23,10.372,291413,0
2016-01-26,9.985,10.664,9.985,10.577,470888,0
2016-01-27,10.709,10.88,10.513,10.577,403163,0
2016-01-28,10.606,10.645,10.372,10.465,321034,0
2016-01-29,10.541,10.824,10.541,10.824,609366,0
2016-02-01,10.729,10.87,10.606,10.824,334201,0
2016-02-02,10.729,10.739,10.541,10.655,312773,0
2016-02-03,10.739,10.795,10.523,10.747,235256,0
2016-02-04,10.757,10.898,10.7,10.889,211517,0
2016-02-05,10.843,10.88,10.55,10.55,424813,0
2016-02-08,10.418,10.747,10.409,10.719,272365,0
2016-02-09,10.569,10.786,10.569,10.683,176543,0
2016-02-10,10.757,10.88,10.55,10.56,175665,0
2016-02-11,10.418,10.664,10.333,10.625,227665,0
2016-02-12,10.7,10.805,10.569,10.767,294383,0
2016-02-16,10.87,11.078,10.81,11.049,182853,0
2016-02-17,11.103,11.131,10.931,11.083,266863,0
2016-02-18,11.15,11.216,11.064,11.093,158347,0
2016-02-19,11.054,11.159,10.97,11.15,216427,0
2016-02-22,11.226,11.329,11.093,11.113,165909,0
2016-02-23,11.073,11.113,10.818,10.873,311994,0
2016-02-24,10.798,11.083,10.74,11.073,171146,0
2016-02-25,11.073,11.073,10.941,10.998,257164,0
2016-02-26,11.034,11.141,10.981,11.103,233266,0
2016-02-29,11.113,11.265,11.113,11.168,413911,0
2016-03-01,11.273,11.303,11.131,11.187,210191,0
2016-03-02,11.197,11.206,11.103,11.15,207323,0
2016-03-03,11.15,11.321,11.103,11.321,302576,0
2016-03-04,11.293,11.358,11.265,11.329,465369,0
2016-03-07,11.312,11.569,11.303,11.569,375738,0
2016-03-08,11.54,11.73,11.446,11.511,288509,0
2016-03-09,11.52,11.607,11.455,11.481,141196,0
2016-03-10,11.54,11.663,11.397,11.54,168020,0
2016-03-11,11.624,11.74,11.55,11.74,224062,0
2016-03-14,11.711,11.825,11.683,11.816,244089,0
2016-03-15,11.768,11.825,11.633,11.693,276166,0
2016-03-16,11.633,11.73,11.607,11.683,146785,0
2016-03-17,11.653,11.977,11.643,11.949,160358,0
2016-03-18,12.005,12.064,11.939,12.015,445194,0
2016-03-21,11.986,12.005,11.835,11.921,124970,0
2016-03-22,11.863,11.968,11.806,11.863,106541,0
2016-03-23,11.844,11.844,11.578,11.588,132142,0
2016-03-24,11.53,11.693,11.378,11.663,129774,0
2016-03-28,11.673,11.701,11.559,11.588,114746,0
2016-03-29,11.588,11.844,11.507,11.825,194542,0
2016-03-30,11.863,11.986,11.844,11.911,161881,0
2016-03-31,11.911,11.958,11.835,11.958,165018,0
2016-04-01,11.873,11.873,11.721,11.844,147004,0
2016-04-04,11.844,11.844,11.588,11.588,129138,0
2016-04-05,11.501,11.55,11.397,11.491,251662,0
2016-04-06,11.446,11.446,11.206,11.329,280987,0
2016-04-07,11.273,11.312,11.197,11.245,559641,0
2016-04-08,11.368,11.496,11.339,11.407,211915,0
2016-04-11,11.465,11.673,11.446,11.598,229398,0
2016-04-12,11.598,11.701,11.569,11.683,216653,0
2016-04-13,11.759,12.064,11.759,12.064,199765,0
2016-04-14,11.921,11.996,11.844,11.921,150465,0
2016-04-15,11.892,11.968,11.853,11.968,168099,0
2016-04-18,11.968,12.005,11.863,11.892,167198,0
2016-04-19,12.005,12.083,11.882,11.892,138146,0
2016-04-20,11.892,11.902,11.825,11.863,83394,0
2016-04-21,11.853,11.892,11.74,11.816,97998,0
2016-04-22,11.853,11.977,11.74,11.863,117798,0
2016-04-25,11.873,11.873,11.683,11.768,108729,0
2016-04-26,12.586,12.605,12.271,12.586,264764,0
2016-04-27,12.491,12.747,12.414,12.605,261113,0
2016-04-28,12.653,13.024,12.558,12.634,323706,0
2016-04-29,12.605,12.634,12.491,12.576,224038,0
2016-05-02,12.567,12.7,12.453,12.53,309119,0
2016-05-03,12.482,12.53,12.34,12.472,176140,0
2016-05-04,12.453,12.586,12.244,12.271,219453,0
2016-05-05,12.281,12.377,12.198,12.198,169666,0
2016-05-06,12.148,12.311,12.074,12.301,144024,0
2016-05-09,12.301,12.367,12.128,12.206,129318,0
2016-05-10,12.235,12.424,12.235,12.404,146079,0
2016-05-11,12.377,12.453,12.33,12.404,144263,0
2016-05-12,12.414,12.463,12.225,12.291,107784,0
2016-05-13,12.271,12.34,12.148,12.158,136169,0
2016-05-16,12.178,12.434,12.178,12.396,109925,0
2016-05-17,12.377,12.466,12.178,12.235,167746,0
2016-05-18,12.235,12.5,12.192,12.367,99442,0
2016-05-19,12.33,12.434,12.148,12.261,72951,0
2016-05-20,12.34,12.692,12.261,12.692,208528,0
2016-05-23,12.643,12.87,12.643,12.747,198780,0
2016-05-24,12.757,12.87,12.697,12.833,271584,0
2016-05-25,12.843,12.89,12.796,12.843,113672,0
2016-05-26,12.843,12.92,12.833,12.88,77879,0
2016-05-27,12.843,13.043,12.843,13.043,157766,0
2016-05-31,13.024,13.148,12.995,13.138,141787,0
2016-06-01,13.047,13.343,12.989,13.248,239670,0
2016-06-02,13.248,13.277,13.153,13.277,146203,0
2016-06-03,13.287,13.287,13.077,13.228,255128,0
2016-06-06,13.238,13.469,13.201,13.392,125130,0
2016-06-07,13.363,13.431,13.282,13.431,118878,0
2016-06-08,13.469,13.651,13.469,13.642,116699,0
2016-06-09,13.584,13.613,13.497,13.584,130080,0
2016-06-10,13.516,13.516,13.335,13.401,227508,0
2016-06-13,13.363,13.488,13.219,13.267,111635,0
2016-06-14,13.21,13.421,13.21,13.401,112193,0
2016-06-15,13.469,13.469,13.343,13.353,116596,0
2016-06-16,13.277,13.382,13.201,13.363,213478,0
2016-06-17,13.392,13.45,13.057,13.248,401739,0
2016-06-20,13.431,13.632,13.401,13.536,154691,0
2016-06-21,13.565,13.632,13.469,13.526,99277,0
2016-06-22,13.526,13.613,13.411,13.441,105014,0
2016-06-23,13.488,13.593,13.392,13.545,290992,0
2016-06-24,13.027,13.21,12.779,12.788,332311,0
2016-06-27,12.72,12.72,12.472,12.52,247964,0
2016-06-28,12.586,12.788,12.586,12.711,143553,0
2016-06-29,12.818,12.893,12.749,12.854,122978,0
2016-06-30,12.883,13.018,12.769,13.018,201670,0
2016-07-01,12.999,13.153,12.965,13.008,102034,0
2016-07-05,12.932,12.952,12.693,12.779,89024,0
2016-07-06,12.693,12.693,12.5,12.635,156311,0
2016-07-07,12.625,12.798,12.625,12.759,113705,0
2016-07-08,12.893,13.067,12.893,13.047,177728,0
2016-07-11,13.172,13.287,13.104,13.123,181473,0
2016-07-12,13.143,13.343,13.143,13.316,200342,0
2016-07-13,13.335,13.401,13.067,13.335,204531,0
2016-07-14,13.372,13.488,13.297,13.307,138256,0
2016-07-15,13.401,13.401,13.267,13.307,172970,0
2016-07-18,13.431,13.478,13.228,13.325,158345,0
2016-07-19,13.343,13.392,13.219,13.219,153308,0
2016-07-20,13.191,13.411,13.191,13.372,201953,0
2016-07-21,13.401,13.421,13.238,13.238,104516,0
2016-07-22,13.228,13.297,13.182,13.248,109485,0
2016-07-25,13.228,13.372,13.182,13.297,124948,0
2016-07-26,13.277,13.316,13.186,13.267,121248,0
2016-07-27,13.526,13.555,13.067,13.143,252258,0
2016-07-28,13.113,13.162,12.961,13.104,196441,0
2016-07-29,13.095,13.153,12.989,13.095,219766,0
2016-08-01,13.085,13.143,13.03,13.077,297206,0
2016-08-02,13.077,13.123,12.883,12.893,221642,0
2016-08-03,12.903,13.027,12.846,12.893,252917,0
2016-08-04,12.898,12.995,12.812,12.928,182128,0
2016-08-05,12.975,13.14,12.975,13.101,188176,0
2016-08-08,13.12,13.305,13.116,13.255,189958,0
2016-08-09,13.265,13.315,13.188,13.208,160591,0
2016-08-10,13.218,13.255,13.13,13.226,135904,0
2016-08-11,13.226,13.295,13.198,13.236,125576,0
2016-08-12,13.198,13.342,13.169,13.315,171596,0
2016-08-15,13.469,13.469,13.334,13.391,184185,0
2016-08-16,13.381,13.381,13.188,13.188,130450,0
2016-08-17,13.15,13.15,12.995,13.053,197929,0
2016-08-18,13.063,13.246,13.063,13.218,125296,0
2016-08-19,13.179,13.255,13.179,13.236,131075,0
2016-08-22,13.236,13.236,13.111,13.198,78383,0
2016-08-23,13.265,13.44,13.198,13.352,183120,0
2016-08-24,13.315,13.315,13.226,13.285,119104,0
2016-08-25,13.265,13.362,13.198,13.305,94166,0
2016-08-26,13.285,13.391,13.218,13.305,100231,0
2016-08-29,13.324,13.381,13.246,13.305,99764,0
2016-08-30,13.285,13.4,13.275,13.352,79832,0
2016-08-31,13.295,13.315,13.188,13.275,224621,0
2016-09-01,13.255,13.371,13.167,13.362,136606,0
2016-09-02,13.43,13.46,13.305,13.315,157081,0
2016-09-06,13.362,13.362,13.255,13.295,119467,0
2016-09-07,13.265,13.342,13.265,13.295,137078,0
2016-09-08,13.295,13.334,13.236,13.285,129545,0
2016-09-09,13.169,13.188,12.831,12.831,125758,0
2016-09-12,12.733,12.947,12.638,12.947,113006,0
2016-09-13,12.878,12.888,12.687,12.763,164614,0
2016-09-14,12.753,12.822,12.647,12.753,72097,0
2016-09-15,12.705,12.908,12.687,12.908,72720,0
2016-09-16,12.878,12.918,12.705,12.898,344297,0
2016-09-19,13.024,13.15,12.957,12.985,93478,0
2016-09-20,13.063,13.111,12.937,12.957,74102,0
2016-09-21,13.043,13.198,12.995,13.179,134850,0
2016-09-22,13.198,13.391,13.198,13.391,136843,0
2016-09-23,13.362,13.362,13.14,13.15,162553,0
2016-09-26,13.082,13.16,13.014,13.014,95560,0
2016-09-27,13.053,13.15,13.024,13.14,72110,0
2016-09-28,13.15,13.251,13.082,13.179,187292,0
2016-09-29,13.12,13.208,12.967,12.995,147388,0
2016-09-30,13.092,13.381,13.073,13.324,152026,0
2016-10-03,13.295,13.295,13.155,13.208,94992,0
2016-10-04,13.255,13.315,13.12,13.188,88029,0
2016-10-05,13.295,13.46,13.236,13.371,111038,0
2016-10-06,13.315,13.469,13.16,13.469,116585,0
2016-10-07,13.478,13.478,13.226,13.334,351297,0
2016-10-10,13.42,13.666,13.4,13.604,225397,0
2016-10-11,13.604,13.604,13.4,13.42,151815,0
2016-10-12,13.478,13.507,13.334,13.46,136691,0
2016-10-13,13.43,13.43,13.218,13.265,120382,0
2016-10-14,13.371,13.381,13.218,13.275,108182,0
2016-10-17,13.334,13.334,13.226,13.236,90345,0
2016-10-18,13.381,13.391,13.236,13.285,121019,0
2016-10-19,13.315,13.46,13.265,13.391,95074,0
2016-10-20,13.516,13.516,13.198,13.342,120616,0
2016-10-21,13.236,13.334,13.208,13.295,68163,0
2016-10-24,13.41,13.516,13.394,13.478,95527,0
2016-10-25,13.43,13.43,13.198,13.324,106120,0
2016-10-26,13.507,13.643,13.45,13.526,132071,0
2016-10-27,13.526,13.584,13.334,13.469,145007,0
2016-10-28,13.526,13.614,13.391,13.42,121714,0
2016-10-31,13.488,13.599,13.285,13.545,133752,0
2016-11-01,13.545,13.633,13.381,13.44,155741,0
2016-11-02,13.46,13.497,13.352,13.4,130342,0
2016-11-03,13.41,13.556,13.4,13.41,93286,0
2016-11-04,13.362,13.536,13.342,13.42,184702,0
2016-11-07,13.645,13.878,13.645,13.838,137155,0
2016-11-08,13.722,13.828,13.722,13.772,160371,0
2016-11-09,13.635,14.111,13.363,14.074,179837,0
2016-11-10,14.286,14.286,13.994,14.054,282029,0
2016-11-11,14.024,14.579,13.994,14.559,263625,0
2016-11-14,14.462,14.823,14.376,14.598,245555,0
2016-11-15,14.569,14.598,14.413,14.512,180503,0
2016-11-16,14.442,14.598,14.13,14.531,158910,0
2016-11-17,14.531,14.608,14.462,14.472,104081,0
2016-11-18,14.512,14.677,14.432,14.677,136264,0
2016-11-21,14.705,14.754,14.512,14.628,157718,0
2016-11-22,14.658,14.891,14.549,14.871,167671,0
2016-11-23,14.813,14.861,14.628,14.754,216959,0
2016-11-25,14.735,14.92,14.725,14.92,44291,0
2016-11-28,14.871,14.94,14.749,14.861,140837,0
2016-11-29,14.842,14.978,14.784,14.804,148487,0
2016-11-30,14.95,15.017,14.784,14.794,131588,0
2016-12-01,14.794,14.95,14.608,14.705,189482,0
2016-12-02,14.638,14.784,14.608,14.648,112854,0
2016-12-05,14.735,14.978,14.735,14.9,135789,0
2016-12-06,14.9,15.056,14.813,15.017,153500,0
2016-12-07,15.027,15.251,15.017,15.232,111434,0
2016-12-08,15.31,15.523,15.222,15.505,273052,0
2016-12-09,15.456,15.485,15.339,15.359,220227,0
2016-12-12,15.359,15.553,15.31,15.368,184229,0
2016-12-13,15.466,15.612,15.446,15.475,235875,0
2016-12-14,15.466,15.572,15.27,15.319,166948,0
2016-12-15,15.261,15.646,15.144,15.416,207859,0
2016-12-16,15.495,15.631,15.261,15.3,920042,0
2016-12-19,15.378,15.515,15.3,15.505,128404,0
2016-12-20,15.523,15.602,15.349,15.543,151102,0
2016-12-21,15.523,15.582,15.339,15.397,109099,0
2016-12-22,15.466,15.466,15.203,15.378,89538,0
2016-12-23,15.31,15.446,15.31,15.436,63396,0
2016-12-27,15.407,15.582,15.397,15.485,59212,0
2016-12-28,15.523,15.523,14.351,15.096,599591,0
2016-12-29,15.066,15.319,15.017,15.3,206180,0
2016-12-30,15.368,15.436,15.193,15.222,134738,0
2017-01-03,15.378,15.378,14.988,15.31,252393,0
2017-01-04,15.397,15.679,15.334,15.612,195654,0
2017-01-05,15.592,15.708,15.349,15.416,160224,0
2017-01-06,15.456,15.495,15.3,15.426,124203,0
2017-01-09,15.456,15.456,15.232,15.3,202866,0
2017-01-10,15.378,15.806,15.339,15.777,174255,0
2017-01-11,15.777,15.894,15.612,15.884,167123,0
2017-01-12,16.166,16.166,15.523,15.777,174527,0
2017-01-13,15.854,16,15.835,15.933,117907,0
2017-01-17,15.816,15.816,15.451,15.505,171700,0
2017-01-18,15.543,15.626,15.387,15.523,382714,0
2017-01-19,15.515,15.661,15.27,15.339,163553,0
2017-01-20,15.329,15.485,15.319,15.359,101177,0
2017-01-23,15.349,15.426,15.076,15.359,204922,0
2017-01-24,15.641,16.191,15.641,15.845,350770,0
2017-01-25,15.845,16.216,15.845,16.04,386058,0
2017-01-26,16.01,16.07,15.782,15.864,210076,0
2017-01-27,15.933,16.03,15.816,15.884,181055,0
2017-01-30,15.738,15.854,15.543,15.689,432492,0
2017-01-31,15.67,15.816,15.533,15.777,215700,0
2017-02-01,15.894,15.914,15.543,15.728,213872,0
2017-02-02,15.728,15.728,15.533,15.582,120433,0
2017-02-03,15.679,15.854,15.572,15.854,134856,0
2017-02-06,15.845,15.884,15.661,15.758,175449,0
2017-02-07,15.806,15.806,15.602,15.612,119703,0
2017-02-08,15.582,15.641,15.41,15.466,143997,0
2017-02-09,15.515,15.864,15.309,15.777,175380,0
2017-02-10,15.854,15.854,15.656,15.748,122403,0
2017-02-13,15.787,15.806,15.651,15.728,172486,0
2017-02-14,15.708,15.718,15.562,15.699,159505,0
2017-02-15,15.679,15.864,15.602,15.854,188896,0
2017-02-16,15.845,15.909,15.679,15.777,132120,0
2017-02-17,15.758,15.758,15.572,15.602,139979,0
2017-02-21,15.622,15.718,15.572,15.592,210133,0
2017-02-22,15.622,15.793,15.538,15.788,252749,0
2017-02-23,15.866,15.866,15.572,15.68,152999,0
2017-02-24,15.533,15.739,15.494,15.641,148832,0
2017-02-27,15.631,15.7,15.523,15.631,368033,0
2017-02-28,15.612,15.612,15.2,15.219,250022,0
2017-03-01,15.425,15.7,15.369,15.69,411849,0
2017-03-02,15.651,15.651,15.376,15.435,145803,0
2017-03-03,15.474,15.514,15.259,15.317,112632,0
2017-03-06,15.17,15.308,15.102,15.219,209856,0
2017-03-07,15.17,15.317,15.17,15.2,139279,0
2017-03-08,15.288,15.337,15.2,15.239,148452,0
2017-03-09,15.288,15.337,15.131,15.131,127333,0
2017-03-10,15.249,15.347,15.131,15.219,97535,0
2017-03-13,15.19,15.317,15.161,15.21,71716,0
2017-03-14,15.141,15.293,15.082,15.259,89685,0
2017-03-15,15.327,15.465,15.239,15.455,100233,0
2017-03-16,15.543,15.828,15.494,15.808,208706,0
2017-03-17,15.847,15.945,15.602,15.945,362839,0
2017-03-20,15.945,15.945,15.769,15.828,124852,0
2017-03-21,15.916,15.916,15.435,15.474,167354,0
2017-03-22,15.445,15.671,15.445,15.661,145830,0
2017-03-23,15.641,15.778,15.582,15.69,136159,0
2017-03-24,15.769,15.916,15.651,15.778,112637,0
2017-03-27,15.572,15.847,15.572,15.818,179284,0
2017-03-28,15.798,15.856,15.651,15.837,97773,0
2017-03-29,15.798,15.886,15.749,15.866,110529,0
2017-03-30,15.866,16.19,15.856,16.15,142335,0
2017-03-31,16.142,16.17,16.013,16.063,209809,0
2017-04-03,16.063,16.073,15.881,16.033,208280,0
2017-04-04,16.013,16.112,15.783,15.856,142855,0
2017-04-05,15.935,16.063,15.543,15.68,300928,0
2017-04-06,15.69,15.749,15.572,15.709,175508,0
2017-04-07,15.69,15.788,15.543,15.729,195416,0
2017-04-10,15.739,15.965,15.68,15.808,112710,0
2017-04-11,15.769,15.955,15.7,15.945,103263,0
2017-04-12,15.906,15.935,15.729,15.876,209058,0
2017-04-13,15.886,15.916,15.769,15.818,159267,0
2017-04-17,15.856,16.053,15.808,16.053,121435,0
2017-04-18,16.023,16.23,15.97,16.2,148676,0
2017-04-19,16.298,16.317,16.142,16.239,101137,0
2017-04-20,16.289,16.553,16.243,16.544,144868,0
2017-04-21,16.514,16.514,16.377,16.445,117359,0
2017-04-24,16.651,16.985,16.592,16.965,263544,0
2017-04-25,17.112,17.299,17.005,17.162,171824,0
2017-04-26,17.162,17.309,16.916,17.23,221995,0
2017-04-27,17.309,17.309,17.112,17.22,131687,0
2017-04-28,17.23,17.377,16.509,16.583,300038,0
2017-05-01,16.573,16.573,16.249,16.534,509238,0
2017-05-02,16.524,16.73,16.16,16.317,206927,0
2017-05-03,16.249,16.317,16.102,16.15,242308,0
2017-05-04,16.2,16.307,16.101,16.112,223662,0
2017-05-05,16.18,16.377,15.994,16.377,151668,0
2017-05-08,16.327,16.426,16.17,16.327,144343,0
2017-05-09,16.317,16.406,16.22,16.307,187838,0
2017-05-10,16.269,16.509,16.21,16.494,170991,0
2017-05-11,16.426,16.524,16.289,16.504,95256,0
2017-05-12,16.474,16.474,16.16,16.21,121421,0
2017-05-15,16.307,16.534,16.307,16.494,135381,0
2017-05-16,16.573,16.583,16.377,16.583,140981,0
2017-05-17,16.337,16.337,15.896,15.896,145911,0
2017-05-18,15.856,16.16,15.759,16.033,148631,0
2017-05-19,16.063,16.21,15.955,15.975,97966,0
2017-05-22,15.994,16.092,15.886,15.975,108013,0
2017-05-23,16.063,16.063,15.798,15.866,105182,0
2017-05-24,15.876,16.003,15.676,15.778,140424,0
2017-05-25,15.847,16.073,15.68,16.023,95793,0
2017-05-26,16.023,16.122,15.886,16.122,102860,0
2017-05-30,16.063,16.307,16.043,16.132,129439,0
2017-05-31,16.18,16.298,15.896,16.053,205681,0
2017-06-01,16.122,16.317,16.038,16.307,193532,0
2017-06-02,16.367,16.563,16.259,16.289,133972,0
2017-06-05,16.289,16.406,16.102,16.142,131459,0
2017-06-06,16.013,16.132,15.926,16.073,148870,0
2017-06-07,16.053,16.122,15.945,16.102,183232,0
2017-06-08,16.18,16.71,16.119,16.651,177295,0
2017-06-09,16.691,16.857,16.387,16.474,197323,0
2017-06-12,16.474,16.474,16.073,16.16,191486,0
2017-06-13,16.239,16.239,16.033,16.073,168588,0
2017-06-14,16.142,16.161,15.865,16.023,166304,0
2017-06-15,15.767,15.964,15.757,15.925,115882,0
2017-06-16,15.816,16.013,15.767,15.944,511276,0
2017-06-19,16.053,16.132,15.895,16.083,84485,0
2017-06-20,16.013,16.063,15.905,15.974,92903,0
2017-06-21,16.053,16.151,15.964,15.964,110066,0
2017-06-22,15.974,16.132,15.885,16.073,107866,0
2017-06-23,16.122,16.211,16.033,16.083,246464,0
2017-06-26,16.191,16.428,16.181,16.349,208340,0
2017-06-27,16.3,16.309,15.925,15.954,109028,0
2017-06-28,16.033,16.339,16.033,16.339,102306,0
2017-06-29,16.349,16.349,15.944,16.142,82550,0
2017-06-30,16.201,16.211,16.013,16.132,105572,0
2017-07-03,16.25,16.25,15.954,16.161,53207,0
2017-07-05,16.161,16.221,15.915,16.211,104871,0
2017-07-06,16.063,16.092,15.925,15.984,143737,0
2017-07-07,16.043,16.349,16.033,16.339,162123,0
2017-07-10,16.309,16.467,16.221,16.398,118982,0
2017-07-11,16.369,16.408,16.181,16.201,163670,0
2017-07-12,16.389,16.902,16.329,16.902,212622,0
2017-07-13,16.941,17.099,16.773,16.813,125314,0
2017-07-14,16.843,16.902,16.704,16.823,113170,0
2017-07-17,16.843,17.06,16.783,16.931,147283,0
2017-07-18,16.902,17.089,16.853,17.02,123653,0
2017-07-19,17.129,17.83,17.129,17.8,205112,0
2017-07-20,17.85,17.85,17.603,17.79,211565,0
2017-07-21,17.948,18.205,17.514,17.534,150298,0
2017-07-24,17.474,17.771,17.395,17.741,152525,0
2017-07-25,17.879,17.879,17.573,17.82,156181,0
2017-07-26,17.938,18.195,17.376,17.435,154621,0
2017-07-27,17.613,17.637,17.04,17.218,232572,0
2017-07-28,17.089,17.356,17.08,17.346,124760,0
2017-07-31,17.435,17.692,17.365,17.642,220384,0
2017-08-01,17.79,17.79,17.652,17.721,136575,0
2017-08-02,17.83,17.968,17.544,17.623,198549,0
2017-08-03,17.692,17.692,17.208,17.228,170323,0
2017-08-04,17.346,17.544,17.267,17.386,92637,0
2017-08-07,17.356,17.494,17.247,17.366,102190,0
2017-08-08,17.287,17.652,17.267,17.593,167094,0
2017-08-09,17.435,17.455,17.277,17.346,83525,0
2017-08-10,17.228,17.297,17.001,17.01,103923,0
2017-08-11,16.527,17.238,16.3,16.931,178628,0
2017-08-14,17.16,17.319,17.13,17.239,133676,0
2017-08-15,17.23,17.333,17.071,17.071,90065,0
2017-08-16,17.16,17.195,17.061,17.12,98924,0
2017-08-17,17.081,17.14,16.683,16.693,133689,0
2017-08-18,16.474,16.693,16.474,16.604,268830,0
2017-08-21,16.623,16.693,16.544,16.604,99578,0
2017-08-22,16.763,16.812,16.683,16.733,132943,0
2017-08-23,16.653,16.802,16.633,16.763,103420,0
2017-08-24,16.852,16.852,16.663,16.772,100186,0
2017-08-25,16.902,17.1,16.792,17.051,115273,0
2017-08-28,17.12,17.259,16.922,16.981,124365,0
2017-08-29,16.822,17.081,16.595,17.021,65846,0
2017-08-30,17.031,17.279,17.031,17.22,88317,0
2017-08-31,17.299,17.468,17.279,17.339,120792,0
2017-09-01,17.349,17.468,17.279,17.438,78437,0
2017-09-05,17.448,17.577,17.11,17.22,156676,0
2017-09-06,17.259,17.259,16.991,17.071,119782,0
2017-09-07,17.1,17.12,16.822,16.902,129753,0
2017-09-08,16.931,17.2,16.862,16.941,140041,0
2017-09-11,17.081,17.284,17.021,17.249,85329,0
2017-09-12,17.239,17.319,17.081,17.1,94106,0
2017-09-13,17.071,17.259,17.001,17.22,206157,0
2017-09-14,17.18,17.309,17.18,17.22,210656,0
2017-09-15,17.269,17.597,17.13,17.428,409769,0
2017-09-18,17.468,17.756,17.468,17.538,206072,0
2017-09-19,17.617,17.697,17.458,17.627,202847,0
2017-09-20,17.657,17.716,17.448,17.518,145277,0
2017-09-21,17.528,17.548,17.329,17.359,214374,0
2017-09-22,17.349,17.587,17.349,17.498,168030,0
2017-09-25,17.488,17.632,17.389,17.587,138162,0
2017-09-26,17.706,17.856,17.518,17.716,141589,0
2017-09-27,17.836,18.303,17.726,18.134,207702,0
2017-09-28,18.054,18.273,17.995,18.193,121465,0
2017-09-29,18.233,18.293,18.084,18.114,135528,0
2017-10-02,18.124,18.462,18.124,18.452,180313,0
2017-10-03,18.452,18.491,18.273,18.491,139918,0
2017-10-04,18.472,18.561,18.412,18.541,137813,0
2017-10-05,18.68,19.266,18.611,19.088,339636,0
2017-10-06,19.038,19.127,18.949,19.088,311680,0
2017-10-09,19.177,19.207,19.048,19.187,103030,0
2017-10-10,19.147,19.386,19.137,19.356,190911,0
2017-10-11,19.276,19.475,19.167,19.247,118880,0
2017-10-12,19.147,19.455,19.058,19.346,176146,0
2017-10-13,19.465,19.535,19.127,19.366,132092,0
2017-10-16,19.366,19.465,19.197,19.416,173989,0
2017-10-17,19.396,19.475,19.247,19.316,120488,0
2017-10-18,19.455,19.545,19.281,19.505,170896,0
2017-10-19,19.445,19.445,19.177,19.376,114409,0
2017-10-20,20.091,20.091,19.406,19.435,237692,0
2017-10-23,19.575,19.604,19.316,19.346,174141,0
2017-10-24,19.425,19.515,19.306,19.515,130589,0
2017-10-25,19.425,19.425,18.253,19.117,278604,0
2017-10-26,19.018,19.053,18.203,18.323,287018,0
2017-10-27,18.342,18.342,17.995,18.243,246115,0
2017-10-30,18.22,18.233,17.875,18.005,160924,0
2017-10-31,18.084,18.939,17.985,18.72,293494,0
2017-11-01,18.86,18.92,18.4,18.51,204737,0
2017-11-02,18.47,18.52,18.24,18.26,147023,0
2017-11-03,18.25,18.32,18.05,18.1,172073,0
2017-11-06,18.18,18.19,17.87,17.97,207608,0
2017-11-07,18.03,18.11,17.805,17.91,205523,0
2017-11-08,17.89,18,17.73,17.95,114926,0
2017-11-09,17.78,17.9714,17.66,17.89,125418,0
2017-11-10,17.82,17.96,17.81,17.93,115570,0
