Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.907,11.954,11.865,11.914,142925,0
2005-02-28,11.878,11.929,11.767,11.878,144503,0
2005-03-01,11.878,12.032,11.852,12.018,103811,0
2005-03-02,11.97,12.142,11.914,12.066,130701,0
2005-03-03,12.087,12.11,11.87,12.032,139616,0
2005-03-04,12.032,12.186,12.018,12.148,170819,0
2005-03-07,12.118,12.311,12.118,12.239,206618,0
2005-03-08,12.255,12.255,12.11,12.164,171539,0
2005-03-09,12.128,12.135,11.929,11.934,154138,0
2005-03-10,12.005,12.095,11.886,11.894,85981,0
2005-03-11,11.948,11.97,11.894,11.914,45870,0
2005-03-14,11.907,12.118,11.886,12.074,88288,0
2005-03-15,12.074,12.135,11.824,11.886,287854,0
2005-03-16,11.754,11.976,11.754,11.83,114308,0
2005-03-17,11.816,11.948,11.789,11.934,65997,0
2005-03-18,11.976,11.984,11.796,11.852,216107,0
2005-03-21,11.796,11.921,11.747,11.914,74049,0
2005-03-22,11.962,11.984,11.824,11.83,60248,0
2005-03-23,11.789,11.816,11.691,11.719,105825,0
2005-03-24,11.719,11.824,11.712,11.762,122075,0
2005-03-28,11.824,11.878,11.767,11.852,149534,0
2005-03-29,11.808,11.858,11.582,11.649,136451,0
2005-03-30,11.649,11.929,11.649,11.921,106689,0
2005-03-31,11.894,11.907,11.657,11.767,183037,0
2005-04-01,11.83,11.929,11.537,11.672,159598,0
2005-04-04,11.677,11.726,11.448,11.644,94756,0
2005-04-05,11.644,11.683,11.559,11.672,114596,0
2005-04-06,11.672,11.712,11.588,11.664,83969,0
2005-04-07,11.606,11.672,11.544,11.567,53056,0
2005-04-08,11.544,11.614,11.455,11.455,63552,0
2005-04-11,11.455,11.475,11.126,11.176,113878,0
2005-04-12,11.037,11.732,10.967,11.726,170960,0
2005-04-13,11.614,11.635,11.322,11.322,105250,0
2005-04-14,11.349,11.649,11.349,11.567,215530,0
2005-04-15,11.544,11.567,11.176,11.253,262841,0
2005-04-18,11.267,11.448,11.164,11.427,200147,0
2005-04-19,11.448,11.46,11.304,11.421,88569,0
2005-04-20,11.421,11.421,11.022,11.148,146228,0
2005-04-21,11.288,11.511,11.273,11.491,99644,0
2005-04-22,11.413,11.413,11.205,11.304,135301,0
2005-04-25,11.336,11.365,10.989,11.093,257948,0
2005-04-26,11.043,11.093,10.842,10.954,116610,0
2005-04-27,10.92,11.26,10.92,11.058,158884,0
2005-04-28,10.635,10.635,9.822,9.822,330560,0
2005-04-29,10.501,10.85,10.114,10.78,538329,0
2005-05-02,10.816,10.92,10.522,10.78,285416,0
2005-05-03,10.78,10.78,10.108,10.121,220422,0
2005-05-04,10.279,10.808,10.279,10.704,174555,0
2005-05-05,10.78,10.78,10.308,10.404,125815,0
2005-05-06,10.418,10.745,10.418,10.635,104531,0
2005-05-09,10.572,10.579,10.355,10.447,149248,0
2005-05-10,10.378,10.765,10.322,10.393,102232,0
2005-05-11,10.475,10.536,10.295,10.438,120348,0
2005-05-12,10.386,10.488,10.257,10.295,174696,0
2005-05-13,10.326,10.386,9.813,10.139,103089,0
2005-05-16,10.108,10.482,10.108,10.447,102666,0
2005-05-17,10.447,10.724,10.423,10.528,171681,0
2005-05-18,10.67,11.12,10.67,11.003,202164,0
2005-05-19,11.022,11.1,10.619,10.8,120060,0
2005-05-20,10.738,10.899,10.509,10.85,77932,0
2005-05-23,10.885,10.967,10.842,10.885,129261,0
2005-05-24,10.926,11.1,10.869,10.946,97055,0
2005-05-25,10.913,11.051,10.913,11.022,157445,0
2005-05-26,11.081,11.115,10.976,10.989,154713,0
2005-05-27,11.003,11.051,10.983,11.003,227329,0
2005-05-31,10.946,11.12,10.946,11.051,165069,0
2005-06-01,11.058,11.343,11.011,11.296,272186,0
2005-06-02,11.304,11.544,11.267,11.448,159741,0
2005-06-03,11.379,11.467,11.245,11.308,72324,0
2005-06-06,11.304,11.505,11.253,11.455,130701,0
2005-06-07,11.475,11.594,11.371,11.441,158021,0
2005-06-08,11.413,11.455,11.371,11.427,96336,0
2005-06-09,11.406,11.467,11.267,11.399,52483,0
2005-06-10,11.349,11.441,11.336,11.421,27034,0
2005-06-13,11.322,11.441,11.315,11.427,112008,0
2005-06-14,11.371,11.467,11.371,11.467,104388,0
2005-06-15,11.808,12.344,11.649,12.329,424596,0
2005-06-16,12.435,13.402,12.415,13.234,484842,0
2005-06-17,13.214,13.298,12.949,12.971,338756,0
2005-06-20,12.865,13.075,12.811,13.018,371681,0
2005-06-21,13.018,13.026,12.838,12.93,267298,0
2005-06-22,12.865,12.992,12.796,12.796,239545,0
2005-06-23,12.727,12.727,12.352,12.486,186487,0
2005-06-24,12.406,12.832,12.406,12.699,388505,0
2005-06-27,12.658,12.803,12.518,12.693,169378,0
2005-06-28,12.706,12.846,12.706,12.762,199719,0
2005-06-29,12.796,13.095,12.749,12.825,264709,0
2005-06-30,12.846,12.853,12.568,12.601,208918,0
2005-07-01,12.714,12.887,12.714,12.865,166504,0
2005-07-05,12.832,12.917,12.811,12.853,151405,0
2005-07-06,12.838,12.846,12.575,12.639,152987,0
2005-07-07,12.518,12.796,12.497,12.735,139187,0
2005-07-08,12.735,12.917,12.735,12.894,156727,0
2005-07-11,12.894,12.917,12.749,12.803,288575,0
2005-07-12,12.783,12.971,12.762,12.865,279517,0
2005-07-13,12.853,12.936,12.811,12.865,192962,0
2005-07-14,12.942,12.978,12.853,12.865,233649,0
2005-07-15,12.796,12.894,12.796,12.865,229625,0
2005-07-18,12.832,12.887,12.803,12.853,126819,0
2005-07-19,12.853,12.93,12.825,12.922,155000,0
2005-07-20,12.865,12.922,12.838,12.865,236957,0
2005-07-21,12.865,12.887,12.63,12.672,110282,0
2005-07-22,12.699,12.853,12.693,12.803,198423,0
2005-07-25,12.803,12.825,12.616,12.616,131563,0
2005-07-26,12.601,12.846,12.601,12.719,116179,0
2005-07-27,12.686,12.714,12.547,12.714,67292,0
2005-07-28,12.693,12.853,12.679,12.832,61683,0
2005-07-29,12.811,12.832,12.616,12.664,98923,0
2005-08-01,12.706,12.714,12.623,12.65,73618,0
2005-08-02,12.693,12.742,12.486,12.735,136742,0
2005-08-03,12.706,12.706,12.471,12.556,127538,0
2005-08-04,12.518,12.658,12.381,12.381,91305,0
2005-08-05,12.415,12.435,12.024,12.066,121498,0
2005-08-08,12.142,12.213,12.005,12.213,108270,0
2005-08-09,12.311,12.322,12.231,12.29,65277,0
2005-08-10,12.415,12.539,12.352,12.441,119197,0
2005-08-11,12.415,12.511,12.274,12.395,73329,0
2005-08-12,12.274,12.274,12.018,12.122,67292,0
2005-08-15,12.218,12.575,12.074,12.518,92168,0
2005-08-16,12.415,12.415,12.11,12.128,114596,0
2005-08-17,12.11,12.478,12.074,12.344,144361,0
2005-08-18,12.381,12.441,12.101,12.27,103670,0
2005-08-19,12.207,12.329,12.207,12.29,54350,0
2005-08-22,12.29,12.374,12.263,12.337,55354,0
2005-08-23,12.311,12.344,12.226,12.316,63697,0
2005-08-24,12.322,12.322,11.894,12.046,127108,0
2005-08-25,12.066,12.518,12.032,12.486,92022,0
2005-08-26,12.463,12.486,12.101,12.135,69881,0
2005-08-29,12.066,12.366,12.032,12.344,50324,0
2005-08-30,12.344,12.344,12.122,12.274,44141,0
2005-08-31,12.274,12.274,12.081,12.101,120633,0
2005-09-01,12.135,12.239,12.101,12.194,208060,0
2005-09-02,12.194,12.194,11.997,12.012,61251,0
2005-09-06,12.032,12.374,11.97,12.352,173405,0
2005-09-07,12.311,12.457,12.218,12.435,190515,0
2005-09-08,12.388,12.457,12.322,12.344,84113,0
2005-09-09,12.457,12.518,12.395,12.511,114742,0
2005-09-12,12.486,12.639,12.419,12.511,187926,0
2005-09-13,12.471,12.547,12.415,12.518,105971,0
2005-09-14,12.486,12.518,12.381,12.45,119916,0
2005-09-15,12.419,12.457,12.213,12.4,142057,0
2005-09-16,12.45,12.588,12.4,12.588,573845,0
2005-09-19,12.581,12.588,12.395,12.497,348104,0
2005-09-20,12.539,12.568,12.311,12.388,237386,0
2005-09-21,12.388,12.524,12.218,12.4,237676,0
2005-09-22,12.352,12.352,12.052,12.148,104677,0
2005-09-23,12.087,12.274,11.962,12.255,76922,0
2005-09-26,12.311,12.415,12.032,12.032,193533,0
2005-09-27,12.032,12.032,11.544,11.754,264709,0
2005-09-28,11.683,11.683,11.219,11.475,316759,0
2005-09-29,11.475,11.719,11.336,11.712,124519,0
2005-09-30,11.683,11.691,11.582,11.683,83827,0
2005-10-03,11.683,11.74,11.567,11.606,163341,0
2005-10-04,11.649,11.97,11.627,11.754,270745,0
2005-10-05,11.683,11.74,11.46,11.467,193820,0
2005-10-06,11.467,11.87,11.385,11.574,163481,0
2005-10-07,11.588,11.858,11.544,11.796,149248,0
2005-10-10,12.457,12.457,11.824,11.824,140766,0
2005-10-11,11.816,12.024,11.782,11.907,240122,0
2005-10-12,11.719,11.796,11.393,11.732,231062,0
2005-10-13,11.699,11.997,11.537,11.984,187495,0
2005-10-14,12.066,12.081,11.852,11.954,218695,0
2005-10-17,11.954,11.962,11.336,11.582,163627,0
2005-10-18,11.614,11.747,11.399,11.455,167651,0
2005-10-19,11.393,11.962,11.245,11.962,203457,0
2005-10-20,11.997,12.005,11.754,11.941,141056,0
2005-10-21,11.907,12.148,11.782,11.858,133287,0
2005-10-24,11.921,12.156,11.914,12.156,120200,0
2005-10-25,12.156,12.156,11.649,11.97,82820,0
2005-10-26,11.997,12.352,11.97,12.012,130123,0
2005-10-27,11.962,11.962,11.621,11.726,111866,0
2005-10-28,11.808,12.032,11.808,11.976,107983,0
2005-10-31,12.052,12.239,11.886,11.894,192527,0
2005-11-01,11.894,11.976,11.83,11.878,139903,0
2005-11-02,11.921,12.194,11.921,12.194,144072,0
2005-11-03,12.304,12.435,12.18,12.27,96477,0
2005-11-04,12.29,12.374,12.164,12.282,102520,0
2005-11-07,12.329,12.395,12.207,12.274,98923,0
2005-11-08,12.239,12.311,12.142,12.164,177143,0
2005-11-09,12.207,12.497,12.207,12.27,169233,0
2005-11-10,12.311,12.419,12.135,12.415,115749,0
2005-11-11,12.419,12.45,12.274,12.366,113588,0
2005-11-14,12.45,12.503,12.366,12.457,83827,0
2005-11-15,12.518,12.547,12.304,12.316,161614,0
2005-11-16,12.344,12.374,12.012,12.282,83108,0
2005-11-17,12.329,12.639,12.329,12.539,268736,0
2005-11-18,12.539,12.658,12.297,12.415,130412,0
2005-11-21,12.4,12.547,12.172,12.471,173835,0
2005-11-22,12.45,12.518,12.415,12.457,89005,0
2005-11-23,12.45,12.511,12.337,12.395,123510,0
2005-11-25,12.388,12.511,12.366,12.486,59812,0
2005-11-28,12.463,12.463,12.095,12.148,101079,0
2005-11-29,12.207,12.207,11.907,12.18,92308,0
2005-11-30,12.239,12.503,12.101,12.344,119774,0
2005-12-01,12.45,12.595,12.441,12.492,178151,0
2005-12-02,12.518,12.531,12.358,12.45,75203,0
2005-12-05,12.45,12.539,12.374,12.463,119197,0
2005-12-06,12.518,12.588,12.45,12.503,110571,0
2005-12-07,12.478,12.518,12.406,12.45,71170,0
2005-12-08,12.45,12.575,12.344,12.428,100795,0
2005-12-09,12.463,12.478,12.118,12.226,198856,0
2005-12-12,12.239,12.316,12.095,12.11,134153,0
2005-12-13,12.135,12.381,12.058,12.311,183181,0
2005-12-14,12.366,12.616,12.297,12.463,246164,0
2005-12-15,12.518,12.568,12.172,12.239,217833,0
2005-12-16,12.27,12.304,12.172,12.213,248749,0
2005-12-19,11.865,12.311,11.865,12.27,106833,0
2005-12-20,12.172,12.478,12.135,12.463,141195,0
2005-12-21,12.511,12.511,12.344,12.492,99498,0
2005-12-22,12.486,12.643,12.239,12.486,269019,0
2005-12-23,12.518,12.601,12.388,12.441,199144,0
2005-12-27,12.441,12.518,12.381,12.428,133865,0
2005-12-28,12.45,12.887,12.406,12.664,277362,0
2005-12-29,12.936,12.936,12.699,12.699,216541,0
2005-12-30,12.643,12.699,12.457,12.639,208774,0
2006-01-03,12.639,12.838,12.4,12.735,368665,0
2006-01-04,12.742,12.755,12.639,12.749,220566,0
2006-01-05,12.643,12.658,12.531,12.65,118045,0
2006-01-06,12.643,12.693,12.524,12.539,181742,0
2006-01-09,12.63,12.861,12.562,12.749,175704,0
2006-01-10,12.672,12.735,12.531,12.714,190084,0
2006-01-11,12.679,12.832,12.588,12.832,256372,0
2006-01-12,12.727,12.986,12.727,12.846,193675,0
2006-01-13,12.887,12.942,12.825,12.942,156150,0
2006-01-17,12.901,13.04,12.88,13.012,147093,0
2006-01-18,12.971,13.006,12.861,12.901,123800,0
2006-01-19,12.901,13.577,12.887,13.228,271608,0
2006-01-20,13.306,13.464,13.062,13.144,191807,0
2006-01-23,13.181,13.443,13.165,13.437,132857,0
2006-01-24,13.456,13.882,13.451,13.728,267156,0
2006-01-25,13.771,13.839,13.598,13.806,133718,0
2006-01-26,13.875,13.909,13.675,13.875,129118,0
2006-01-27,13.875,13.994,13.644,13.752,102666,0
2006-01-30,13.681,13.875,13.493,13.625,73618,0
2006-01-31,13.562,13.57,13.306,13.388,125380,0
2006-02-01,13.423,13.743,13.34,13.652,127392,0
2006-02-02,13.688,13.688,13.201,13.317,89150,0
2006-02-03,13.283,13.791,13.255,13.554,97774,0
2006-02-06,13.562,13.675,13.408,13.668,84547,0
2006-02-07,13.715,13.715,13.478,13.644,94607,0
2006-02-08,13.688,13.889,13.644,13.848,112872,0
2006-02-09,13.889,14,13.784,13.909,149248,0
2006-02-10,13.875,13.875,13.72,13.806,184043,0
2006-02-13,13.752,13.882,13.668,13.771,140622,0
2006-02-14,13.819,14.138,13.735,13.939,241843,0
2006-02-15,13.855,13.855,13.617,13.735,148099,0
2006-02-16,13.758,13.778,13.532,13.562,127392,0
2006-02-17,13.562,13.66,13.443,13.598,109279,0
2006-02-21,13.598,13.652,13.332,13.345,82102,0
2006-02-22,13.388,13.763,13.306,13.532,179298,0
2006-02-23,13.52,13.896,13.515,13.728,128400,0
2006-02-24,13.7,13.901,13.63,13.791,101943,0
2006-02-27,13.778,13.939,13.63,13.694,79084,0
2006-02-28,13.708,13.735,13.54,13.715,101079,0
2006-03-01,13.63,13.889,13.437,13.791,108125,0
2006-03-02,13.771,13.826,13.644,13.791,68011,0
2006-03-03,13.72,13.813,13.562,13.605,401451,0
2006-03-06,12.942,13.7,12.942,13.63,217691,0
2006-03-07,13.562,13.605,13.478,13.528,149971,0
2006-03-08,13.388,13.688,13.352,13.478,103239,0
2006-03-09,13.423,13.735,13.423,13.66,163052,0
2006-03-10,13.617,13.791,13.591,13.7,75487,0
2006-03-13,13.771,13.896,13.57,13.598,133571,0
2006-03-14,13.591,13.66,13.437,13.528,141483,0
2006-03-15,13.493,13.528,12.93,13.083,331280,0
2006-03-16,13.087,13.368,13.04,13.34,239831,0
2006-03-17,13.382,13.889,13.214,13.63,579166,0
2006-03-20,13.63,13.839,13.528,13.708,379591,0
2006-03-21,13.625,13.799,13.352,13.423,691171,0
2006-03-22,13.317,13.611,13.22,13.478,145654,0
2006-03-23,13.443,13.52,13.34,13.437,125669,0
2006-03-24,13.368,13.478,13.368,13.478,59526,0
2006-03-27,13.471,13.562,13.352,13.499,64848,0
2006-03-28,13.499,13.515,13.118,13.201,174840,0
2006-03-29,13.547,13.547,12.853,13.486,126242,0
2006-03-30,13.493,13.598,13.443,13.486,105391,0
2006-03-31,13.499,13.562,13.437,13.562,133865,0
2006-04-03,13.554,13.562,13.311,13.478,161183,0
2006-04-04,13.493,13.547,13.375,13.431,153271,0
2006-04-05,13.402,13.688,13.375,13.388,193104,0
2006-04-06,13.04,13.451,13.04,13.345,125235,0
2006-04-07,13.388,13.443,13.187,13.228,157587,0
2006-04-10,13.194,13.298,12.999,13.243,162621,0
2006-04-11,13.165,13.172,13.026,13.111,123224,0
2006-04-12,12.762,13.165,12.762,13.083,157587,0
2006-04-13,12.992,13.206,12.922,13.006,181742,0
2006-04-17,12.942,13.152,12.917,13.111,116610,0
2006-04-18,13.103,13.382,13.103,13.283,156865,0
2006-04-19,13.352,13.508,13.352,13.508,101514,0
2006-04-20,13.478,13.591,13.352,13.352,104388,0
2006-04-21,13.63,13.66,13.22,13.317,133865,0
2006-04-24,12.986,13.332,12.986,13.075,223298,0
2006-04-25,13.125,13.437,13.062,13.268,200147,0
2006-04-26,13.276,13.652,13.264,13.598,156727,0
2006-04-27,13.528,13.694,13.345,13.57,118768,0
2006-04-28,13.264,13.896,13.264,13.7,233364,0
2006-05-01,13.63,13.63,13.306,13.326,111574,0
2006-05-02,13.368,13.625,13.345,13.464,167079,0
2006-05-03,13.464,13.547,13.298,13.423,61827,0
2006-05-04,13.368,13.675,13.34,13.532,143645,0
2006-05-05,13.547,13.562,13.471,13.562,128117,0
2006-05-08,13.515,13.728,13.499,13.63,190084,0
2006-05-09,13.611,13.875,13.611,13.681,257519,0
2006-05-10,13.694,13.839,13.611,13.791,207624,0
2006-05-11,13.771,13.909,13.735,13.791,453208,0
2006-05-12,13.771,13.869,13.644,13.708,285556,0
2006-05-15,13.652,13.896,13.471,13.66,148383,0
2006-05-16,13.63,13.813,13.63,13.763,99210,0
2006-05-17,13.63,13.771,13.423,13.72,98059,0
2006-05-18,13.819,13.869,13.332,13.382,167509,0
2006-05-19,13.311,13.806,13.255,13.598,143497,0
2006-05-22,13.605,13.799,13.306,13.72,282395,0
2006-05-23,13.806,14.02,13.735,13.915,287426,0
2006-05-24,13.889,14,13.464,13.813,348681,0
2006-05-25,13.896,14.014,13.675,13.819,134295,0
2006-05-26,13.875,13.923,13.791,13.875,116898,0
2006-05-30,13.806,13.909,13.554,13.591,155575,0
2006-05-31,13.625,13.7,13.423,13.577,212227,0
2006-06-01,13.598,13.668,13.554,13.636,143354,0
2006-06-02,13.708,13.752,13.57,13.617,128117,0
2006-06-05,13.547,13.611,13.144,13.243,233507,0
2006-06-06,13.181,13.25,13.033,13.206,150255,0
2006-06-07,13.144,13.66,13.144,13.311,183902,0
2006-06-08,13.268,13.611,13.152,13.598,235087,0
2006-06-09,13.591,13.72,13.34,13.423,143645,0
2006-06-12,12.832,13.478,12.818,13.345,236095,0
2006-06-13,13.29,13.547,13.159,13.243,252486,0
2006-06-14,13.214,13.443,13.214,13.375,132281,0
2006-06-15,13.528,13.7,13.395,13.577,159888,0
2006-06-16,12.978,13.605,12.978,13.402,520647,0
2006-06-19,13.368,13.368,13.095,13.129,180881,0
2006-06-20,13.159,13.264,13.118,13.137,173262,0
2006-06-21,13.137,13.345,13.137,13.159,155432,0
2006-06-22,13.118,13.25,13.075,13.187,135016,0
2006-06-23,12.917,13.36,12.518,13.234,85407,0
2006-06-26,13.298,13.493,13.243,13.451,111431,0
2006-06-27,13.508,13.508,13.111,13.264,275349,0
2006-06-28,13.306,13.478,13.255,13.408,131272,0
2006-06-29,13.493,13.715,13.36,13.66,293752,0
2006-06-30,13.7,13.778,13.486,13.688,256799,0
2006-07-03,13.66,13.681,13.34,13.408,116467,0
2006-07-05,13.34,13.583,13.326,13.486,211940,0
2006-07-06,13.831,13.831,13.368,13.554,120200,0
2006-07-07,13.486,13.743,13.451,13.728,212945,0
2006-07-10,13.708,13.848,13.7,13.708,111574,0
2006-07-11,13.694,13.966,13.598,13.901,246590,0
2006-07-12,13.848,13.848,13.625,13.771,181456,0
2006-07-13,13.7,13.735,13.395,13.508,155000,0
2006-07-14,13.456,13.598,13.345,13.451,167367,0
2006-07-17,13.423,13.562,13.423,13.508,98059,0
2006-07-18,13.54,13.644,13.486,13.617,137747,0
2006-07-19,13.617,13.896,13.617,13.831,136886,0
2006-07-20,13.862,13.882,13.36,13.395,170096,0
2006-07-21,13.34,13.402,13.181,13.29,101223,0
2006-07-24,13.34,13.694,13.34,13.66,123510,0
2006-07-25,13.668,13.831,13.528,13.7,163917,0
2006-07-26,13.652,13.694,13.437,13.54,125380,0
2006-07-27,13.63,13.694,13.255,13.352,157300,0
2006-07-28,13.194,13.66,13.194,13.528,86702,0
2006-07-31,13.352,13.528,13.268,13.493,175848,0
2006-08-01,13.408,13.416,13.268,13.306,69307,0
2006-08-02,13.34,13.375,13.22,13.283,147668,0
2006-08-03,13.228,13.456,13.228,13.345,135734,0
2006-08-04,13.423,13.493,13.018,13.187,177863,0
2006-08-07,13.129,13.152,12.909,13.055,135588,0
2006-08-08,13.055,13.306,12.88,12.949,145511,0
2006-08-09,13.026,13.332,12.949,13.018,131852,0
2006-08-10,12.956,13.562,12.936,13.431,247313,0
2006-08-11,13.388,13.562,13.268,13.493,124230,0
2006-08-14,13.554,13.63,13.388,13.464,114308,0
2006-08-15,13.605,13.799,13.554,13.791,118045,0
2006-08-16,14.259,14.259,13.668,13.839,143067,0
2006-08-17,13.839,13.839,13.7,13.806,206333,0
2006-08-18,13.839,13.875,13.715,13.862,120060,0
2006-08-21,13.771,13.806,13.688,13.763,136597,0
2006-08-22,13.752,13.855,13.7,13.813,176708,0
2006-08-23,13.839,13.875,13.743,13.869,512591,0
2006-08-24,13.896,13.985,13.848,13.932,535887,0
2006-08-25,13.909,14.167,13.862,14.132,233364,0
2006-08-28,14.153,14.259,14.048,14.209,134727,0
2006-08-29,14.215,14.384,14.153,14.346,151405,0
2006-08-30,14.363,14.529,14.236,14.355,254067,0
2006-08-31,14.378,14.401,14.209,14.363,195979,0
2006-09-01,14.431,14.431,14.319,14.346,67292,0
2006-09-05,14.378,14.478,14.25,14.259,185625,0
2006-09-06,14.189,14.384,14.12,14.12,152700,0
2006-09-07,14.048,14.423,14,14.409,323516,0
2006-09-08,14.395,14.569,14.228,14.326,209353,0
2006-09-11,14.306,14.423,14.236,14.259,134872,0
2006-09-12,14.306,14.514,14.306,14.454,116321,0
2006-09-13,14.454,14.474,14.25,14.3,263846,0
2006-09-14,14.236,14.319,14.105,14.244,238684,0
2006-09-15,14.346,14.454,14.236,14.259,380455,0
2006-09-18,14.189,14.37,14.132,14.236,116179,0
2006-09-19,14.132,14.363,13.901,14.346,212515,0
2006-09-20,14.395,14.648,14.389,14.599,157730,0
2006-09-21,14.599,14.732,14.536,14.711,260680,0
2006-09-22,14.642,14.989,14.209,14.285,378158,0
2006-09-25,14.378,14.743,14.196,14.673,131563,0
2006-09-26,14.673,15.168,14.673,15.113,281963,0
2006-09-27,15.058,15.418,15.051,15.378,297635,0
2006-09-28,15.511,15.511,15.328,15.371,202164,0
2006-09-29,15.371,15.371,15.058,15.058,215818,0
2006-10-02,14.996,15.051,14.926,14.996,262841,0
2006-10-03,15.002,15.335,14.982,15.183,181456,0
2006-10-04,15.183,15.559,15.183,15.559,226316,0
2006-10-05,15.593,15.669,15.521,15.601,153133,0
2006-10-06,15.552,15.649,15.496,15.606,194111,0
2006-10-09,15.649,15.717,15.503,15.717,103089,0
2006-10-10,15.733,15.774,15.606,15.76,135444,0
2006-10-11,15.76,15.76,15.301,15.447,158884,0
2006-10-12,15.371,15.459,15.314,15.314,389083,0
2006-10-13,15.266,15.521,15.21,15.515,235233,0
2006-10-16,15.515,15.921,15.474,15.905,209638,0
2006-10-17,15.787,16.037,15.69,16.037,177432,0
2006-10-18,16.135,16.217,15.787,15.905,253925,0
2006-10-19,15.851,16.093,15.724,15.989,230488,0
2006-10-20,16.066,16.066,15.724,15.787,150111,0
2006-10-23,15.717,16.058,15.593,15.83,172256,0
2006-10-24,15.765,15.83,15.703,15.787,139903,0
2006-10-25,15.774,16.058,15.774,15.96,184481,0
2006-10-26,15.998,16.14,15.921,15.989,165787,0
2006-10-27,15.905,16.155,15.858,15.877,99210,0
2006-10-30,15.787,16.497,15.76,16.032,221432,0
2006-10-31,15.989,16.017,15.824,15.975,134153,0
2006-11-01,15.96,15.998,15.432,15.468,465291,0
2006-11-02,15.328,15.649,15.271,15.496,109709,0
2006-11-03,15.543,15.703,15.328,15.656,180308,0
2006-11-06,15.748,16.032,15.711,15.989,146514,0
2006-11-07,15.998,16.135,15.585,15.649,111007,0
2006-11-08,15.552,15.801,15.543,15.566,250330,0
2006-11-09,15.579,15.579,15.127,15.258,208632,0
2006-11-10,15.224,15.447,15.224,15.295,229050,0
2006-11-13,15.295,15.601,15.295,15.455,249036,0
2006-11-14,15.579,16.032,15.521,16.025,409069,0
2006-11-15,15.998,16.2,15.816,15.967,341489,0
2006-11-16,15.947,15.982,15.663,15.682,357018,0
2006-11-17,15.682,16.093,15.682,16.066,162911,0
2006-11-20,15.998,16.207,15.891,16.005,119774,0
2006-11-21,16.032,16.066,15.669,15.952,129551,0
2006-11-22,15.96,16.109,15.808,15.935,60535,0
2006-11-24,15.891,16.123,15.877,16.058,37095,0
2006-11-27,15.975,16.155,15.801,15.975,248458,0
2006-11-28,16.032,16.262,15.862,16.224,372546,0
2006-11-29,16.17,16.246,15.697,15.891,224014,0
2006-11-30,15.928,16.05,15.801,15.862,151405,0
2006-12-01,15.862,15.947,15.432,15.83,241270,0
2006-12-04,15.905,16.246,15.885,16.072,142632,0
2006-12-05,16.14,16.268,16.05,16.086,125094,0
2006-12-06,16.017,16.037,15.885,15.921,126242,0
2006-12-07,15.952,16.079,15.816,15.816,101079,0
2006-12-08,15.754,15.952,15.711,15.851,118768,0
2006-12-11,15.801,16.101,15.801,15.928,170386,0
2006-12-12,16.005,16.032,15.801,15.877,183615,0
2006-12-13,16.032,16.344,15.928,16.33,273337,0
2006-12-14,16.344,16.449,16.268,16.303,204032,0
2006-12-15,16.316,16.552,16.316,16.539,180021,0
2006-12-18,16.51,16.552,16.309,16.344,155865,0
2006-12-19,16.274,16.516,16.147,16.372,119486,0
2006-12-20,16.463,16.693,16.455,16.463,92595,0
2006-12-21,16.497,16.671,16.2,16.224,191519,0
2006-12-22,16.28,16.614,16.274,16.588,90872,0
2006-12-26,16.539,16.693,16.4,16.677,138897,0
2006-12-27,16.693,17.227,16.693,17.178,153851,0
2006-12-28,17.178,17.388,17.074,17.268,175275,0
2006-12-29,17.22,17.282,16.963,17.013,160177,0
2007-01-03,17.122,17.544,16.977,17.275,273906,0
2007-01-04,17.227,17.674,17.163,17.636,203313,0
2007-01-05,17.013,17.713,17.013,17.08,206192,0
2007-01-08,17.122,17.339,16.726,17.234,116610,0
2007-01-09,17.22,17.305,16.775,17.248,151549,0
2007-01-10,17.038,17.408,16.831,17.358,203169,0
2007-01-11,17.388,17.66,17.305,17.643,204177,0
2007-01-12,17.603,17.685,17.351,17.643,173551,0
2007-01-16,17.727,17.727,17.318,17.401,137170,0
2007-01-17,17.388,17.667,17.31,17.52,136886,0
2007-01-18,17.568,17.577,17.13,17.234,129839,0
2007-01-19,17.163,17.68,17.11,17.538,140475,0
2007-01-22,17.492,17.533,17.137,17.396,161614,0
2007-01-23,17.331,17.527,17.227,17.381,264279,0
2007-01-24,17.374,17.456,17.268,17.401,200869,0
2007-01-25,17.449,17.512,17.186,17.388,298354,0
2007-01-26,17.388,17.388,17.046,17.261,213956,0
2007-01-29,17.213,17.492,17.213,17.47,178725,0
2007-01-30,17.449,17.533,17.388,17.533,153995,0
2007-01-31,17.492,17.734,17.415,17.52,168947,0
2007-02-01,17.561,18.293,17.561,18.242,334730,0
2007-02-02,18.293,18.325,18.012,18.098,148243,0
2007-02-05,18.098,18.098,17.75,17.978,184767,0
2007-02-06,18.061,18.11,17.949,17.993,208204,0
2007-02-07,17.978,18.298,17.908,18.181,82387,0
2007-02-08,18.181,18.43,18.091,18.369,94756,0
2007-02-09,18.325,18.499,18.201,18.458,150255,0
2007-02-12,18.452,18.452,18.012,18.361,209780,0
2007-02-13,18.395,18.542,18.257,18.43,82134,0
2007-02-14,18.41,18.562,18.388,18.479,80177,0
2007-02-15,18.43,18.458,18.325,18.41,158453,0
2007-02-16,18.402,18.73,18.31,18.696,128832,0
2007-02-20,18.625,18.856,18.466,18.742,88288,0
2007-02-21,18.703,18.779,18.672,18.779,218988,0
2007-02-22,18.696,18.779,18.672,18.703,181168,0
2007-02-23,18.672,18.688,18.021,18.084,285416,0
2007-02-26,18.027,18.189,17.936,18.11,207915,0
2007-02-27,17.485,18.201,17.443,17.568,246015,0
2007-02-28,17.561,18.118,17.492,17.943,350116,0
2007-03-01,17.7,17.874,17.623,17.674,271464,0
2007-03-02,17.52,17.7,17.358,17.388,330848,0
2007-03-05,17.213,17.692,17.213,17.381,243717,0
2007-03-06,17.506,18.272,17.241,18.061,285556,0
2007-03-07,18.027,18.118,17.561,17.964,231062,0
2007-03-08,18.118,18.158,17.943,17.971,244150,0
2007-03-09,18.084,18.11,17.908,18.084,113449,0
2007-03-12,18.084,18.213,17.985,18.129,96765,0
2007-03-13,18.021,18.173,17.881,17.971,210214,0
2007-03-14,17.903,18.257,17.66,18.061,160607,0
2007-03-15,18.091,18.228,17.978,18.228,100361,0
2007-03-16,18.201,18.201,18.061,18.123,284550,0
2007-03-19,18.257,18.73,18.22,18.41,103239,0
2007-03-20,18.369,18.612,18.158,18.59,53920,0
2007-03-21,18.66,18.806,18.084,18.645,171539,0
2007-03-22,19.265,19.265,18.529,18.71,133287,0
2007-03-23,18.66,18.779,18.472,18.612,114163,0
2007-03-26,18.582,18.71,18.416,18.668,80377,0
2007-03-27,18.576,18.59,17.915,18.118,233077,0
2007-03-28,18.091,18.333,18.069,18.22,297781,0
2007-03-29,18.325,18.402,18.04,18.325,61683,0
2007-03-30,18.361,18.679,18.173,18.612,163341,0
2007-04-02,18.668,18.71,18.445,18.499,114308,0
2007-04-03,18.542,18.939,18.542,18.66,201587,0
2007-04-04,18.703,18.735,18.318,18.361,124947,0
2007-04-05,18.41,18.582,18.318,18.361,102232,0
2007-04-09,18.325,18.582,18.152,18.479,77357,0
2007-04-10,18.507,18.806,18.479,18.779,105250,0
2007-04-11,18.833,18.833,18.333,18.576,128687,0
2007-04-12,18.576,18.639,18.43,18.529,86125,0
2007-04-13,18.52,18.779,18.472,18.779,283831,0
2007-04-16,18.883,19.209,18.883,19.203,86876,0
2007-04-17,19.19,19.19,18.688,18.932,104531,0
2007-04-18,18.861,18.987,18.779,18.795,115317,0
2007-04-19,18.66,19.071,18.499,18.703,123077,0
2007-04-20,18.917,19.302,18.917,19.272,119055,0
2007-04-23,19.223,19.294,19.043,19.23,77932,0
2007-04-24,19.091,19.786,18.932,19.347,227329,0
2007-04-25,19.461,19.558,17.421,17.847,980324,0
2007-04-26,17.769,17.943,17.492,17.674,441129,0
2007-04-27,17.674,17.674,17.046,17.506,502375,0
2007-04-30,17.499,17.506,16.858,17.006,443719,0
2007-05-01,16.516,16.546,15.642,15.942,928734,0
2007-05-02,16.066,16.643,16.066,16.372,380455,0
2007-05-03,16.344,16.393,15.885,16.005,247027,0
2007-05-04,15.967,16.155,15.838,16.005,148243,0
2007-05-07,16.025,16.135,15.669,15.669,165787,0
2007-05-08,15.611,16.323,15.579,16.239,345370,0
2007-05-09,16.185,16.407,16.032,16.379,258958,0
2007-05-10,16.23,16.393,15.905,16.101,267585,0
2007-05-11,16.128,16.2,16.101,16.155,204317,0
2007-05-14,16.066,16.109,15.779,15.838,169666,0
2007-05-15,15.697,15.862,15.636,15.703,282395,0
2007-05-16,15.724,16.128,15.724,15.989,222293,0
2007-05-17,15.928,16.224,15.891,16.147,250330,0
2007-05-18,16.207,16.348,16.079,16.262,196552,0
2007-05-21,16.185,16.552,16.066,16.516,173693,0
2007-05-22,16.58,16.686,16.309,16.393,291019,0
2007-05-23,16.2,16.484,16.177,16.419,424169,0
2007-05-24,16.379,16.546,16.128,16.28,227034,0
2007-05-25,16.372,16.588,16.274,16.588,193391,0
2007-05-29,16.686,16.686,16.449,16.595,258097,0
2007-05-30,16.516,16.559,16.33,16.433,590235,0
2007-05-31,16.412,16.643,16.33,16.622,326965,0
2007-06-01,16.761,17.331,16.648,17.29,683553,0
2007-06-04,17.29,17.318,16.851,16.866,282109,0
2007-06-05,16.713,17.381,16.595,16.671,202304,0
2007-06-06,16.516,16.588,16.344,16.49,204317,0
2007-06-07,16.412,16.601,16.33,16.573,258097,0
2007-06-08,16.516,16.963,16.516,16.866,162767,0
2007-06-11,16.782,17.137,16.775,16.921,107264,0
2007-06-12,16.789,17.068,16.769,16.955,156584,0
2007-06-13,17.046,17.22,16.955,17.095,242276,0
2007-06-14,17.13,17.401,17.068,17.115,163772,0
2007-06-15,17.538,17.7,17.025,17.074,471469,0
2007-06-18,17.006,17.616,17.006,17.365,363059,0
2007-06-19,17.326,17.757,17.275,17.643,200722,0
2007-06-20,17.643,17.643,17.381,17.408,247169,0
2007-06-21,17.282,17.436,17.115,17.255,278654,0
2007-06-22,17.163,17.282,17.013,17.158,395983,0
2007-06-25,17.061,17.137,16.516,16.638,274771,0
2007-06-26,16.706,17.102,16.638,16.887,250183,0
2007-06-27,16.706,17.583,16.567,17.137,409211,0
2007-06-28,17.068,17.137,16.699,17.006,269452,0
2007-06-29,17.032,17.261,16.348,16.357,224160,0
2007-07-02,16.135,16.769,16.135,16.699,186921,0
2007-07-03,16.686,16.686,16.386,16.505,76639,0
2007-07-05,16.49,16.706,16.262,16.677,234228,0
2007-07-06,16.648,16.955,16.505,16.866,126529,0
2007-07-09,16.858,16.858,16.254,16.288,165641,0
2007-07-10,16.116,16.288,15.224,15.455,448035,0
2007-07-11,15.378,15.511,14.974,15.21,356873,0
2007-07-12,15.266,15.748,15.231,15.611,207624,0
2007-07-13,15.579,15.682,15.295,15.348,230628,0
2007-07-16,15.301,15.606,15.19,15.474,303961,0
2007-07-17,15.53,15.574,15.245,15.253,164780,0
2007-07-18,15.197,15.301,14.863,15.197,150832,0
2007-07-19,15.14,15.253,14.905,15.14,327540,0
2007-07-20,15.245,15.606,14.91,15.439,713315,0
2007-07-23,15.53,16.128,15.511,15.636,369386,0
2007-07-24,15.397,15.559,15.097,15.204,385777,0
2007-07-25,15.287,15.559,15.204,15.301,584052,0
2007-07-26,14.952,15.148,14.478,14.793,336456,0
2007-07-27,14.696,14.751,14.363,14.536,317619,0
2007-07-30,14.474,14.642,14.244,14.522,190226,0
2007-07-31,14.642,14.704,14.02,14.036,174984,0
2007-08-01,13.909,14.59,13.839,14.536,304823,0
2007-08-02,14.59,14.59,14.167,14.543,378158,0
2007-08-03,14.508,14.508,13.708,13.875,384769,0
2007-08-06,13.875,13.994,13.395,13.826,281528,0
2007-08-07,13.743,13.839,12.999,13.243,283976,0
2007-08-08,13.382,13.471,13.095,13.443,606488,0
2007-08-09,13.326,13.36,12.846,12.971,670615,0
2007-08-10,12.832,15.574,12.769,14.996,627766,0
2007-08-13,14.627,15.204,14.627,14.758,367085,0
2007-08-14,14.737,14.827,14.215,14.228,234655,0
2007-08-15,14.153,14.827,13.915,14.007,169952,0
2007-08-16,14.014,15.113,13.57,14.876,305828,0
2007-08-17,15.574,15.656,15.028,15.097,255937,0
2007-08-20,15.197,15.356,14.577,15.066,143497,0
2007-08-21,14.91,15.051,14.514,14.543,217833,0
2007-08-22,14.653,14.959,14.508,14.917,173979,0
2007-08-23,15.01,15.127,14.688,14.758,161183,0
2007-08-24,14.737,15.168,14.737,15.021,118045,0
2007-08-27,14.926,14.982,14.718,14.802,71170,0
2007-08-28,14.732,14.732,14.244,14.293,105682,0
2007-08-29,14.319,14.982,14.285,14.974,122216,0
2007-08-30,14.814,16.316,14.711,14.884,564929,0
2007-08-31,15.127,15.231,14.809,15.127,128257,0
2007-09-04,14.959,15.127,14.355,14.892,162044,0
2007-09-05,14.814,14.814,14.259,14.285,251190,0
2007-09-06,14.355,14.5,14.062,14.25,210214,0
2007-09-07,14.007,14.091,13.456,13.591,422009,0
2007-09-10,13.644,13.771,13.144,13.583,180881,0
2007-09-11,13.66,13.875,13.554,13.831,162332,0
2007-09-12,13.813,14.048,13.562,13.862,194974,0
2007-09-13,13.909,13.932,13.72,13.771,173405,0
2007-09-14,13.7,13.778,13.591,13.715,125958,0
2007-09-17,13.652,13.784,13.577,13.66,327112,0
2007-09-18,13.708,14.346,13.554,14.326,169233,0
2007-09-19,14.389,15.01,14.259,14.711,311727,0
2007-09-20,14.743,14.926,14.478,14.822,213807,0
2007-09-21,14.959,15.161,14.892,14.966,236095,0
2007-09-24,15.051,15.412,14.946,15.216,203742,0
2007-09-25,15.097,15.097,14.704,14.822,302092,0
2007-09-26,15.021,15.774,14.779,15.74,439264,0
2007-09-27,15.787,15.942,15.385,15.765,179012,0
2007-09-28,15.748,15.9,15.301,15.328,139187,0
2007-10-01,15.301,15.891,15.301,15.611,216394,0
2007-10-02,15.656,15.754,15.266,15.378,321214,0
2007-10-03,15.237,15.356,14.982,15.021,280666,0
2007-10-04,15.106,15.266,14.959,15.113,231639,0
2007-10-05,15.308,15.308,15.043,15.279,183757,0
2007-10-08,15.224,15.301,14.966,15.021,197992,0
2007-10-09,15.035,15.412,15.035,15.14,335595,0
2007-10-10,15.148,15.266,15.01,15.197,138321,0
2007-10-11,15.21,15.271,14.37,14.564,202735,0
2007-10-12,14.508,14.841,14.363,14.841,186199,0
2007-10-15,14.827,15.01,14.417,14.966,205180,0
2007-10-16,14.952,15.014,14.612,14.868,118621,0
2007-10-17,14.982,15.066,14.77,15.058,169808,0
2007-10-18,15.028,15.028,14.673,14.814,118621,0
2007-10-19,14.787,14.876,14.266,14.293,197272,0
2007-10-22,14.082,14.898,14.036,14.779,139903,0
2007-10-23,14.884,14.91,14.189,14.543,141916,0
2007-10-24,14.486,14.508,13.332,13.952,210358,0
2007-10-25,14.02,14.3,13.728,13.959,140766,0
2007-10-26,14.189,14.189,13.752,13.896,145941,0
2007-10-29,13.939,14.25,13.625,13.735,159172,0
2007-10-30,13.598,14,13.471,13.591,196985,0
2007-10-31,13.688,14.215,13.52,14.215,162044,0
2007-11-01,13.889,13.952,12.846,12.887,297062,0
2007-11-02,13.087,14.153,12.616,13.471,347815,0
2007-11-05,13.181,13.456,12.865,13.22,171967,0
2007-11-06,13.214,13.326,12.788,13.298,167509,0
2007-11-07,13.22,13.234,12.316,12.686,248318,0
2007-11-08,12.811,13.095,12.556,12.853,356152,0
2007-11-09,12.706,12.936,12.441,12.664,218695,0
2007-11-12,12.664,13.083,12.65,12.818,178151,0
2007-11-13,12.956,13.214,12.88,13.012,170239,0
2007-11-14,13.068,13.187,12.595,12.777,202164,0
2007-11-15,12.706,12.832,12.304,12.547,225741,0
2007-11-16,12.547,12.547,11.448,12.052,828489,0
2007-11-19,11.929,12.796,11.865,12.601,466584,0
2007-11-20,12.568,13.54,12.568,13.306,520790,0
2007-11-21,13.306,13.528,12.727,12.769,154138,0
2007-11-23,12.818,13.152,12.749,12.917,66138,0
2007-11-26,12.909,13.006,12.639,12.719,293324,0
2007-11-27,12.735,12.796,12.595,12.679,130412,0
2007-11-28,12.679,13.181,12.679,13.012,225024,0
2007-11-29,13.095,13.095,12.581,12.796,126529,0
2007-11-30,12.93,12.93,12.581,12.769,296338,0
2007-12-03,12.699,12.832,12.531,12.755,278654,0
2007-12-04,12.595,12.894,12.588,12.672,371972,0
2007-12-05,12.825,12.865,12.388,12.699,213376,0
2007-12-06,12.699,12.986,12.643,12.986,127972,0
2007-12-07,13.04,13.04,12.706,12.861,228190,0
2007-12-10,12.846,12.978,12.699,12.811,99355,0
2007-12-11,12.894,13.04,12.415,12.486,196407,0
2007-12-12,12.818,13.04,11.929,12.101,261087,0
2007-12-13,12.066,12.101,11.789,11.962,192527,0
2007-12-14,11.83,11.954,11.635,11.672,160894,0
2007-12-17,11.621,11.635,11.148,11.315,228474,0
2007-12-18,11.406,11.606,11.225,11.475,234655,0
2007-12-19,11.371,11.511,11.065,11.406,318481,0
2007-12-20,11.627,11.796,11.399,11.774,250060,0
2007-12-21,11.997,12.942,11.649,12.942,552134,0
2007-12-24,12.909,13.264,12.742,13.194,169952,0
2007-12-26,13.103,14.12,13.103,13.909,323805,0
2007-12-27,13.806,13.939,13.194,13.194,256226,0
2007-12-28,13.306,13.486,12.811,13.006,200560,0
2007-12-31,12.936,13.068,12.518,12.518,205754,0
2008-01-02,12.518,12.672,12.118,12.207,336572,0
2008-01-03,12.248,12.255,11.886,11.934,321503,0
2008-01-04,11.802,11.824,11.273,11.371,204490,0
2008-01-07,11.475,12.039,11.197,11.921,353425,0
2008-01-08,11.997,12.218,11.796,11.894,524241,0
2008-01-09,11.976,12.052,11.782,11.984,426756,0
2008-01-10,11.824,12.358,11.754,12.213,360607,0
2008-01-11,12.066,12.213,11.789,11.929,351158,0
2008-01-14,12.032,12.172,11.858,12.012,165353,0
2008-01-15,11.894,12.087,11.614,11.824,398642,0
2008-01-16,11.816,11.992,11.706,11.865,274915,0
2008-01-17,11.865,11.865,11.253,11.393,231639,0
2008-01-18,11.296,11.475,10.745,10.869,470319,0
2008-01-22,10.46,11.176,10.341,10.899,358001,0
2008-01-23,10.661,11.551,10.572,11.379,515813,0
2008-01-24,11.491,11.544,11.093,11.148,251060,0
2008-01-25,11.267,11.349,10.752,11.003,302236,0
2008-01-28,11.003,11.349,10.794,11.315,183324,0
2008-01-29,11.315,11.406,11.107,11.308,246732,0
2008-01-30,11.205,11.399,10.857,10.857,289267,0
2008-01-31,10.724,11.245,10.612,11.017,374849,0
2008-02-01,11.081,11.74,11.065,11.691,274199,0
2008-02-04,11.683,11.683,11.322,11.537,176855,0
2008-02-05,11.273,11.559,11.245,11.475,184481,0
2008-02-06,11.588,11.782,11.225,11.427,188070,0
2008-02-07,11.385,11.782,11.288,11.644,180451,0
2008-02-08,11.602,11.816,11.197,11.46,136886,0
2008-02-11,11.427,11.441,11.093,11.239,169092,0
2008-02-12,11.304,11.635,11.176,11.467,123510,0
2008-02-13,11.635,11.954,11.635,11.852,148096,0
2008-02-14,11.878,11.992,11.336,11.627,144646,0
2008-02-15,11.537,11.664,11.225,11.475,217766,0
2008-02-19,11.606,12.128,11.505,11.602,128107,0
2008-02-20,11.544,11.878,11.365,11.824,129404,0
2008-02-21,11.921,12.024,11.614,11.774,189750,0
2008-02-22,11.774,11.774,11.183,11.574,172685,0
2008-02-25,11.551,12.074,11.371,12.005,151115,0
2008-02-26,11.984,12.478,11.754,12.101,153627,0
2008-02-27,12.005,12.471,11.894,12.471,219848,0
2008-02-28,12.316,12.316,11.484,11.726,246015,0
2008-02-29,11.582,11.582,11.037,11.1,193533,0
2008-03-03,11.115,11.329,10.869,11.304,288436,0
2008-03-04,11.183,11.635,11.065,11.523,271778,0
2008-03-05,11.594,11.594,10.78,10.892,338832,0
2008-03-06,10.869,10.954,10.509,10.516,229840,0
2008-03-07,10.378,10.759,10.085,10.46,167797,0
2008-03-10,10.455,10.635,10.236,10.266,126242,0
2008-03-11,10.579,10.8,10.236,10.585,392928,0
2008-03-12,10.607,10.892,10.398,10.591,203986,0
2008-03-13,10.43,10.828,10.131,10.627,180308,0
2008-03-14,10.759,10.759,10.196,10.301,117759,0
2008-03-17,10.085,10.393,9.884,10.161,201732,0
2008-03-18,10.418,10.675,10.168,10.572,218840,0
2008-03-19,10.689,11.225,10.689,10.892,195691,0
2008-03-20,11.058,11.296,10.68,10.954,565218,0
2008-03-24,10.954,11.767,10.892,11.427,133147,0
2008-03-25,11.441,12.081,11.219,11.747,236292,0
2008-03-26,11.677,11.712,11.349,11.46,103239,0
2008-03-27,11.496,12.101,11.413,11.427,360247,0
2008-03-28,11.427,11.582,11.219,11.329,143213,0
2008-03-31,11.329,11.984,11.329,11.672,246304,0
2008-04-01,11.544,12.032,11.475,11.796,176682,0
2008-04-02,11.808,12.172,11.588,11.948,204896,0
2008-04-03,11.929,11.997,11.519,11.726,136019,0
2008-04-04,11.774,11.802,11.519,11.712,77787,0
2008-04-07,11.816,12.012,11.732,11.87,81522,0
2008-04-08,11.796,11.836,11.511,11.672,180451,0
2008-04-09,11.699,11.796,11.267,11.28,142276,0
2008-04-10,11.245,11.475,11.107,11.399,853219,0
2008-04-11,11.253,11.273,10.892,10.967,760764,0
2008-04-14,10.983,11.467,10.704,11.245,563656,0
2008-04-15,11.308,11.672,11.126,11.614,205187,0
2008-04-16,11.719,12.11,11.691,11.997,135549,0
2008-04-17,11.97,11.97,11.602,11.649,94605,0
2008-04-18,11.845,11.894,11.511,11.621,170895,0
2008-04-21,11.505,11.537,11.1,11.211,116518,0
2008-04-22,11.107,11.107,10.447,10.772,354082,0
2008-04-23,10.823,10.857,10.619,10.772,122808,0
2008-04-24,10.823,11.46,10.8,11.406,204733,0
2008-04-25,11.544,11.726,10.976,11.614,226665,0
2008-04-28,11.551,11.782,11.126,11.672,259467,0
2008-04-29,11.683,11.976,11.358,11.886,206842,0
2008-04-30,11.934,12.164,11.747,11.782,103920,0
2008-05-01,11.774,12.539,11.774,12.428,131431,0
2008-05-02,12.486,12.486,11.691,11.767,159107,0
2008-05-05,11.789,11.941,11.588,11.796,115801,0
2008-05-06,11.74,12.274,11.726,12.239,100102,0
2008-05-07,12.231,12.255,11.824,11.894,175793,0
2008-05-08,11.899,11.934,11.559,11.789,134418,0
2008-05-09,11.649,11.921,11.614,11.726,62222,0
2008-05-12,11.789,12.865,11.789,12.796,151831,0
2008-05-13,12.811,12.811,12.172,12.643,90850,0
2008-05-14,12.616,12.714,12.122,12.156,146707,0
2008-05-15,12.11,12.274,12.018,12.142,115652,0
2008-05-16,12.172,12.172,11.644,12.156,187289,0
2008-05-19,12.207,12.366,11.886,12.316,165708,0
2008-05-20,12.194,12.478,11.914,12.012,96025,0
2008-05-21,12.081,12.29,11.824,12.081,109091,0
2008-05-22,12.11,12.457,12.039,12.428,81987,0
2008-05-23,12.352,12.486,11.992,12.457,117807,0
2008-05-27,12.492,12.942,12.329,12.93,131271,0
2008-05-28,12.956,13.075,12.832,12.93,230425,0
2008-05-29,12.917,13.34,12.749,13.243,144641,0
2008-05-30,13.34,13.34,12.846,13.137,177162,0
2008-06-02,13.137,13.311,12.562,12.853,97518,0
2008-06-03,12.922,12.922,12.588,12.727,100161,0
2008-06-04,12.699,13.125,12.672,13.125,212124,0
2008-06-05,13.137,13.855,13.137,13.855,145283,0
2008-06-06,13.743,13.758,12.93,12.942,196771,0
2008-06-09,12.88,13.243,12.699,12.846,138623,0
2008-06-10,12.727,13.388,12.672,13.087,144502,0
2008-06-11,12.986,13.055,12.664,12.664,122201,0
2008-06-12,12.783,13.268,12.769,12.777,140578,0
2008-06-13,12.936,13.268,12.846,13.006,164098,0
2008-06-16,12.936,13.006,12.727,12.999,54391,0
2008-06-17,13.018,13.018,12.727,12.727,138975,0
2008-06-18,12.693,12.838,12.562,12.719,102500,0
2008-06-19,12.719,12.992,12.595,12.742,103217,0
2008-06-20,12.686,12.803,12.297,12.486,187127,0
2008-06-23,12.457,12.547,11.802,11.802,135818,0
2008-06-24,11.582,11.808,10.92,11.385,328190,0
2008-06-25,11.379,12.101,11.219,11.74,274409,0
2008-06-26,11.635,11.635,11.197,11.28,126210,0
2008-06-27,11.304,11.349,10.989,11.003,352491,0
2008-06-30,10.989,11.28,10.823,10.885,274539,0
2008-07-01,10.788,10.933,10.67,10.8,400052,0
2008-07-02,10.78,10.85,10.386,10.493,387784,0
2008-07-03,10.536,10.536,10.271,10.355,145111,0
2008-07-07,10.378,10.599,9.919,10.139,282118,0
2008-07-08,10.121,10.121,9.3959,9.84,793472,0
2008-07-09,9.822,10.069,9.674,9.904,556472,0
2008-07-10,9.867,10.326,9.765,10.175,320428,0
2008-07-11,9.946,10.501,9.939,10.371,285463,0
2008-07-14,10.493,10.516,9.98,10.121,157802,0
2008-07-15,9.967,10.412,9.743,10.121,295680,0
2008-07-16,10.183,10.8,10.131,10.655,180003,0
2008-07-17,10.627,10.794,10.183,10.765,217811,0
2008-07-18,10.78,10.926,10.455,10.704,135444,0
2008-07-21,10.724,10.892,10.712,10.842,50434,0
2008-07-22,10.718,11.304,10.718,11.197,186327,0
2008-07-23,11.197,11.537,11.134,11.288,142658,0
2008-07-24,11.358,11.475,10.926,11.029,211805,0
2008-07-25,11.191,11.219,11.029,11.084,145309,0
2008-07-28,11.011,11.011,10.732,10.772,99057,0
2008-07-29,10.85,10.899,10.68,10.78,262370,0
2008-07-30,10.857,11.343,10.765,11.134,242633,0
2008-07-31,10.933,11.051,10.635,10.745,188327,0
2008-08-01,10.794,11.567,10.689,11.322,140826,0
2008-08-04,11.329,11.455,10.933,11.26,110995,0
2008-08-05,11.441,11.635,11.164,11.567,129660,0
2008-08-06,11.544,11.544,11.058,11.093,92509,0
2008-08-07,10.938,11.011,10.649,10.752,187590,0
2008-08-08,10.759,11.365,10.718,11.169,159524,0
2008-08-11,11.191,11.747,11.003,11.475,176647,0
2008-08-12,11.427,11.602,11.343,11.475,104328,0
2008-08-13,11.46,11.816,11.421,11.699,130392,0
2008-08-14,11.594,11.747,11.349,11.475,161851,0
2008-08-15,11.657,11.691,11.225,11.529,238864,0
2008-08-18,11.523,11.537,11.308,11.393,95476,0
2008-08-19,11.225,11.322,11.164,11.267,159907,0
2008-08-20,11.358,11.406,11.093,11.336,120267,0
2008-08-21,11.205,11.288,10.954,11.037,72286,0
2008-08-22,11.148,11.349,11.093,11.304,93285,0
2008-08-25,11.273,11.511,10.649,10.892,114039,0
2008-08-26,10.989,11.219,10.989,11.169,76153,0
2008-08-27,11.148,11.551,11.148,11.379,84914,0
2008-08-28,11.379,11.899,11.329,11.74,94661,0
2008-08-29,11.712,11.782,11.406,11.484,74787,0
2008-09-02,11.699,12.218,11.519,11.774,81125,0
2008-09-03,11.732,12.087,11.649,11.941,83511,0
2008-09-04,11.808,11.808,11.475,11.664,67076,0
2008-09-05,11.574,11.649,11.379,11.511,170877,0
2008-09-08,11.894,11.954,11.551,11.614,236684,0
2008-09-09,11.657,11.894,11.46,11.46,165829,0
2008-09-10,11.657,11.824,11.433,11.644,139582,0
2008-09-11,11.614,11.836,11.371,11.808,156958,0
2008-09-12,11.699,11.865,11.582,11.767,101869,0
2008-09-15,11.726,11.941,11.467,11.467,89337,0
2008-09-16,11.084,11.789,10.983,11.789,168292,0
2008-09-17,11.602,11.614,10.92,10.92,153535,0
2008-09-18,11.164,11.197,9.808,10.712,285645,0
2008-09-19,10.772,12.366,10.772,12.366,539133,0
2008-09-22,12.297,12.63,11.732,11.782,188461,0
2008-09-23,11.878,12.172,11.296,11.406,134713,0
2008-09-24,11.385,11.544,10.712,11.003,153214,0
2008-09-25,11.084,11.343,10.954,10.997,100246,0
2008-09-26,10.759,11.148,10.675,11.065,167339,0
2008-09-29,10.862,11.134,10.759,10.788,125015,0
2008-09-30,10.926,10.926,10.475,10.752,230291,0
2008-10-01,10.661,10.732,10.236,10.528,90287,0
2008-10-02,10.438,10.438,9.59,9.688,145457,0
2008-10-03,9.813,10.251,9.4453,9.508,125929,0
2008-10-06,9.2773,9.666,8.5956,9.2084,201269,0
2008-10-07,9.3528,9.4522,8.4502,8.4633,254984,0
2008-10-08,8.1367,8.4702,7.9905,8.1026,347443,0
2008-10-09,8.2409,8.2409,7.5183,7.5183,830375,0
2008-10-10,7.1774,8.2759,7.1774,7.914,842024,0
2008-10-13,8.3396,9.0763,7.9761,9.0763,274985,0
2008-10-14,9.3342,9.3342,8.29,8.6173,125002,0
2008-10-15,8.5129,8.5129,7.8798,7.8798,199248,0
2008-10-16,7.9568,8.7149,7.4764,8.6723,236774,0
2008-10-17,8.4572,8.6322,7.6574,8.1444,275452,0
2008-10-20,8.3326,8.3326,7.6574,7.9636,208762,0
2008-10-21,7.852,8.0055,7.6017,7.6365,190048,0
2008-10-22,7.4695,7.7407,7.1287,7.1496,308032,0
2008-10-23,7.1705,7.3026,6.8158,7.1009,324892,0
2008-10-24,6.9548,7.0312,6.7184,6.8435,191602,0
2008-10-27,6.8435,7.1287,6.6209,6.7879,528384,0
2008-10-28,6.8991,7.4695,6.8921,7.4695,274630,0
2008-10-29,7.5671,7.895,7.4695,7.5951,206636,0
2008-10-30,7.8242,7.8593,7.5807,7.8446,173835,0
2008-10-31,7.8176,8.3396,7.8176,8.1874,301687,0
2008-11-03,8.2486,8.5826,8.06,8.3248,170087,0
2008-11-04,8.5338,8.5338,8.0676,8.3038,191039,0
2008-11-05,8.2969,8.4215,7.6986,7.7685,208372,0
2008-11-06,7.7061,7.8315,7.5599,7.615,190573,0
2008-11-07,7.6915,7.7136,7.2955,7.4626,198138,0
2008-11-10,7.5671,7.8176,7.3026,7.4,127190,0
2008-11-11,7.372,7.7685,7.3234,7.4695,154328,0
2008-11-12,7.3652,7.4695,7.2122,7.3026,142290,0
2008-11-13,7.3373,8.3597,7.1913,8.3188,260129,0
2008-11-14,8.1514,8.1649,7.3093,7.3164,138253,0
2008-11-17,7.2329,7.4,6.9548,7.1149,216189,0
2008-11-18,7.1217,7.1983,6.7462,6.9686,215176,0
2008-11-19,6.9271,6.9271,6.2874,6.3289,160727,0
2008-11-20,6.2662,6.5931,5.9325,6.19,362414,0
2008-11-21,6.2733,6.5792,5.9534,6.4541,312501,0
2008-11-24,6.5306,6.9341,6.0715,6.6278,220169,0
2008-11-25,6.6697,6.7255,6.308,6.6419,200354,0
2008-11-26,6.4819,7.0662,6.3846,7.0523,184159,0
2008-11-28,6.9619,7.0732,6.7879,7.0732,52880,0
2008-12-01,6.9757,7.1565,6.1829,6.2106,260767,0
2008-12-02,6.322,6.5376,6.0855,6.5096,195698,0
2008-12-03,6.322,6.8713,6.2383,6.6419,318822,0
2008-12-04,6.5513,7.0105,6.4819,6.7671,206238,0
2008-12-05,6.6834,7.2608,6.308,7.2608,202753,0
2008-12-08,7.414,7.7898,7.2678,7.7061,189553,0
2008-12-09,7.6365,8.0256,7.1079,7.254,183789,0
2008-12-10,7.3513,7.678,7.08,7.4207,96937,0
2008-12-11,7.3513,7.4,6.6073,6.7113,143340,0
2008-12-12,6.5306,6.9133,6.3846,6.8506,186071,0
2008-12-15,6.8713,7.0245,6.5376,6.7462,171183,0
2008-12-16,6.8577,7.1705,6.7462,7.1705,239770,0
2008-12-17,6.9757,7.5459,6.9757,7.4832,192779,0
2008-12-18,7.4832,7.914,7.4348,7.8446,228710,0
2008-12-19,7.9636,8.6096,7.9636,8.4849,416224,0
2008-12-22,8.5687,8.6243,7.7898,8.1291,311668,0
2008-12-23,8.2409,8.4772,7.895,8.0465,112136,0
2008-12-24,8.083,8.3188,7.8873,8.1166,43413,0
2008-12-26,8.1444,8.2269,7.6574,7.6915,94417,0
2008-12-29,7.7547,7.936,7.6365,7.6843,149344,0
2008-12-30,7.7826,8.1228,7.6574,8.083,124691,0
2008-12-31,8.1166,8.5399,8.083,8.4215,191316,0
2009-01-02,8.4215,8.7211,8.2269,8.5687,114335,0
2009-01-05,8.5468,8.5546,8.1718,8.4014,197390,0
2009-01-06,8.3665,8.5399,8.2759,8.4919,149348,0
2009-01-07,8.2,8.4572,8.1228,8.3736,124287,0
2009-01-08,8.3188,8.5207,8.0752,8.5207,113053,0
2009-01-09,8.4989,8.4989,7.8242,7.914,180299,0
2009-01-12,7.8873,8.0879,7.852,7.9568,153527,0
2009-01-13,7.9695,8.0947,7.8315,7.9695,138872,0
2009-01-14,7.852,8.1228,7.7964,7.9761,221936,0
2009-01-15,8.0189,8.3448,7.7344,8.2759,188223,0
2009-01-16,8.2071,8.2141,7.8446,7.9214,129967,0
2009-01-20,7.837,8.1718,7.6986,7.6986,167672,0
2009-01-21,7.8242,8.1514,7.6644,8.1101,114290,0
2009-01-22,7.895,8.1367,7.6223,7.727,120439,0
2009-01-23,7.7136,8.3038,7.6915,7.9006,123394,0
2009-01-26,7.9288,8.2969,7.7481,7.936,109501,0
2009-01-27,7.9905,8.2554,7.914,7.9839,103951,0
2009-01-28,8.1026,8.3597,8.083,8.2409,147207,0
2009-01-29,8.1718,8.3117,7.8446,7.8446,80559,0
2009-01-30,7.9429,7.9905,7.6644,7.7826,116373,0
2009-02-02,7.6915,8.2269,7.5671,8.1444,135758,0
2009-02-03,8.1514,8.5546,8.0752,8.4919,199711,0
2009-02-04,8.4849,8.8195,8.1291,8.2486,115047,0
2009-02-05,8.2,8.6173,7.9761,8.4919,117260,0
2009-02-06,8.4633,9.2975,8.3448,9.2569,230728,0
2009-02-09,9.18,9.2714,8.8961,8.9726,178867,0
2009-02-10,8.937,9.0413,8.4572,8.5399,212878,0
2009-02-11,8.5616,8.6949,8.3117,8.3736,153322,0
2009-02-12,8.2554,8.2759,7.386,7.4973,417844,0
2009-02-13,7.504,7.7061,7.2122,7.4416,191923,0
2009-02-17,7.1634,7.2329,6.9548,7.0383,160759,0
2009-02-18,7.0939,7.0939,6.7113,6.8853,186038,0
2009-02-19,6.9548,6.9895,6.5792,6.6349,186329,0
2009-02-20,6.5513,6.5999,6.1691,6.3776,191982,0
2009-02-23,6.468,6.4958,5.7866,5.8908,350388,0
2009-02-24,5.9811,6.1829,5.9187,6.0786,396413,0
2009-02-25,5.9881,6.1829,5.7029,6.0161,228412,0
2009-02-26,6.0924,6.0924,5.7029,5.7239,113117,0
2009-02-27,5.6404,5.8213,5.5708,5.6893,163907,0
2009-03-02,5.543,5.6541,5.3621,5.3692,252386,0
2009-03-03,5.5571,5.5571,5.2021,5.3483,257066,0
2009-03-04,5.4248,5.4248,5.1328,5.3621,161007,0
2009-03-05,5.2439,5.3065,4.9449,4.9449,156478,0
2009-03-06,4.9799,5.1817,4.9103,5.1674,226903,0
2009-03-09,5.0911,5.1468,4.8056,4.8543,188302,0
2009-03-10,4.9935,5.4596,4.9033,5.4386,228054,0
2009-03-11,5.4527,5.5571,5.1328,5.237,113618,0
2009-03-12,5.2021,5.7724,5.0422,5.7377,169095,0
2009-03-13,5.7239,5.8143,5.5847,5.7307,91711,0
2009-03-16,5.7795,5.7936,5.5154,5.536,153929,0
2009-03-17,5.536,5.849,5.4316,5.849,102743,0
2009-03-18,5.849,6.308,5.8213,6.301,128566,0
2009-03-19,6.3986,6.3986,6.0299,6.2035,115635,0
2009-03-20,6.2524,6.2524,5.9256,5.9256,202317,0
2009-03-23,6.1134,6.4054,6.0786,6.3986,145715,0
2009-03-24,6.2801,6.4054,6.148,6.1551,146886,0
2009-03-25,6.2106,6.5166,5.9881,6.3569,135240,0
2009-03-26,6.4123,6.7809,6.3986,6.7391,138184,0
2009-03-27,6.5792,6.6278,6.4819,6.5096,214780,0
2009-03-30,6.301,6.301,5.8076,5.8908,148774,0
2009-03-31,5.9601,6.3498,5.8076,6.1621,153577,0
2009-04-01,6.0578,6.4401,5.9673,6.315,113924,0
2009-04-02,6.468,7.1356,6.4471,7.1009,259110,0
2009-04-03,7.059,7.1565,6.8158,6.9895,122255,0
2009-04-06,6.9479,6.9619,6.6419,6.7671,114141,0
2009-04-07,6.6487,6.6976,6.2942,6.2942,105855,0
2009-04-08,6.2874,6.3429,6.1202,6.2942,91314,0
2009-04-09,6.4958,6.9341,6.3986,6.8921,107811,0
2009-04-13,6.8227,6.8991,6.6073,6.8158,119617,0
2009-04-14,6.7184,6.7322,6.322,6.3358,199587,0
2009-04-15,6.2942,6.4054,6.1969,6.3358,196804,0
2009-04-16,6.4123,6.5513,6.1342,6.5028,165841,0
2009-04-17,6.5235,6.5235,6.3846,6.461,193420,0
2009-04-20,6.2874,6.2874,5.9325,5.9325,136307,0
2009-04-21,5.9187,6.301,5.9114,6.2594,222667,0
2009-04-22,6.148,6.3569,6.1273,6.2874,183153,0
2009-04-23,6.3358,6.3358,6.0021,6.1134,172804,0
2009-04-24,6.1691,6.2594,6.0437,6.2383,248771,0
2009-04-27,6.2455,6.2942,6.1134,6.2733,249435,0
2009-04-28,6.2314,6.2942,6.19,6.2035,195238,0
2009-04-29,6.2178,6.5028,6.2178,6.4193,242421,0
2009-04-30,6.461,6.6767,6.2524,6.2594,248938,0
2009-05-01,6.2662,6.6487,6.2662,6.5096,179220,0
2009-05-04,6.5166,6.8713,6.5096,6.8645,109800,0
2009-05-05,6.8577,6.9341,6.6419,6.7599,145035,0
2009-05-06,6.8296,6.941,6.5444,6.7671,104781,0
2009-05-07,6.8713,7.2818,6.7671,7.1428,202226,0
2009-05-08,7.2469,7.7685,7.1845,7.7685,159218,0
2009-05-11,7.615,7.6503,7.1913,7.2329,107546,0
2009-05-12,7.2608,7.5671,7.087,7.4832,168539,0
2009-05-13,7.3443,7.3443,6.8367,6.8506,95988,0
2009-05-14,6.9133,7.2887,6.8713,7.1565,135929,0
2009-05-15,7.1428,7.219,6.8645,6.9271,109612,0
2009-05-18,7.0035,7.553,6.8713,7.2887,187585,0
2009-05-19,7.3093,7.3652,6.92,7.0454,95394,0
2009-05-20,7.087,7.226,6.7391,6.7671,151192,0
2009-05-21,6.6767,6.7322,6.3914,6.6419,127465,0
2009-05-22,6.6697,6.8296,6.5723,6.5862,87995,0
2009-05-26,6.5376,7.1845,6.5376,7.1705,192128,0
2009-05-27,7.1428,7.2398,7.0383,7.1774,130972,0
2009-05-28,7.254,7.504,7.1356,7.4348,153762,0
2009-05-29,7.4416,7.5183,7.2122,7.5109,148627,0
2009-06-01,7.6439,8.1101,7.6439,7.9695,163822,0
2009-06-02,7.914,8.3117,7.7964,8.234,150594,0
2009-06-03,8.1514,8.1718,7.8242,8.1649,101272,0
2009-06-04,8.2409,8.3326,7.8593,8.3248,136581,0
2009-06-05,8.3876,8.4919,7.7481,7.8242,104060,0
2009-06-08,7.7547,7.9214,7.5599,7.678,101951,0
2009-06-09,7.8659,7.8659,7.5459,7.615,186514,0
2009-06-10,7.6644,7.727,7.5183,7.7061,206256,0
2009-06-11,7.7136,8.0676,7.7136,7.8659,262153,0
2009-06-12,7.7826,7.8593,7.3931,7.852,135594,0
2009-06-15,7.615,7.7197,7.3373,7.6017,115111,0
2009-06-16,7.6915,7.9063,7.1983,7.4071,122542,0
2009-06-17,7.3931,7.6503,7.3093,7.5317,121059,0
2009-06-18,7.5183,7.5459,7.3164,7.414,155386,0
2009-06-19,7.5459,7.9568,7.5459,7.8103,269443,0
2009-06-22,7.7344,7.7751,7.2398,7.4416,242794,0
2009-06-23,7.5255,8.4633,7.5255,8.0256,411605,0
2009-06-24,8.1166,8.2201,7.7685,7.837,250897,0
2009-06-25,7.7964,8.2,7.7964,8.2,146862,0
2009-06-26,8.1291,8.2821,8.0676,8.1932,288862,0
2009-06-29,8.2,8.3248,7.8798,8.1797,118770,0
2009-06-30,8.1932,8.916,8.1291,8.6644,230855,0
2009-07-01,8.7715,9.62,8.7211,9.583,313175,0
2009-07-02,9.3881,9.3881,8.8472,8.8472,219978,0
2009-07-06,8.8395,9.2142,8.7412,9.0488,231172,0
2009-07-07,9.0763,9.1029,8.6322,8.6461,205006,0
2009-07-08,8.6723,8.8395,8.2269,8.8117,198380,0
2009-07-09,8.7898,8.8395,8.4153,8.6871,228133,0
2009-07-10,8.6575,8.916,8.4572,8.8543,180152,0
2009-07-13,8.7785,9.18,8.7271,9.1656,172593,0
2009-07-14,9.1656,9.18,8.9988,9.1321,129057,0
2009-07-15,9.2084,9.728,9.1377,9.71,286604,0
2009-07-16,9.674,10.077,9.541,9.959,129718,0
2009-07-17,10.001,10.001,9.541,9.66,284984,0
2009-07-20,9.688,10.108,9.599,10.047,174221,0
2009-07-21,10.047,10.099,9.66,9.867,118661,0
2009-07-22,9.884,10.017,9.813,9.98,121346,0
2009-07-23,10.001,10.43,9.919,10.043,187644,0
2009-07-24,9.986,10.332,9.897,10.183,90607,0
2009-07-27,10.131,10.558,10.047,10.204,132641,0
2009-07-28,10.146,10.341,9.897,10.279,254724,0
2009-07-29,10.217,10.412,9.91,10.009,102963,0
2009-07-30,10.315,10.501,10.077,10.332,116558,0
2009-07-31,10.266,10.607,10.21,10.243,122981,0
2009-08-03,10.447,10.579,9.919,10.43,189501,0
2009-08-04,10.326,10.619,10.257,10.43,126816,0
2009-08-05,10.412,10.501,9.681,9.75,175827,0
2009-08-06,9.822,9.946,9.4017,9.577,109333,0
2009-08-07,9.765,9.892,9.66,9.703,196392,0
2009-08-10,9.681,9.854,9.633,9.728,96854,0
2009-08-11,9.703,9.765,9.4235,9.516,80186,0
2009-08-12,9.4928,10.062,9.4928,9.8,89562,0
2009-08-13,9.876,9.876,9.548,9.674,52713,0
2009-08-14,9.674,9.84,9.0279,9.2975,167362,0
2009-08-17,9.0886,9.1252,8.8334,8.9927,90872,0
2009-08-18,9.0688,9.2345,8.951,9.153,61410,0
2009-08-19,9.0413,9.4582,9.0127,9.4314,83691,0
2009-08-20,9.3959,9.4453,9.2423,9.4453,86284,0
2009-08-21,9.743,9.84,9.599,9.822,248914,0
2009-08-24,9.867,9.897,9.644,9.77,102985,0
2009-08-25,9.833,9.98,9.718,9.84,121047,0
2009-08-26,9.827,10.271,9.735,10.217,187436,0
2009-08-27,10.243,10.251,9.569,10.139,219970,0
2009-08-28,10.224,10.243,9.605,9.653,127563,0
2009-08-31,9.577,9.666,9.2569,9.478,124330,0
2009-09-01,9.3831,9.897,9.2714,9.3831,151688,0
2009-09-02,9.3044,9.666,9.2773,9.62,74619,0
2009-09-03,9.696,9.833,9.534,9.71,106443,0
2009-09-04,9.644,9.833,9.4522,9.681,169297,0
2009-09-08,9.758,9.861,9.612,9.758,134018,0
2009-09-09,9.758,10.146,9.735,10.009,64877,0
2009-09-10,9.967,10.037,9.638,9.946,133475,0
2009-09-11,9.93,10.023,9.786,9.808,92982,0
2009-09-14,9.75,10.183,9.743,10.099,144155,0
2009-09-15,10.183,10.251,10.017,10.161,81150,0
2009-09-16,10.175,10.501,10.121,10.501,114970,0
2009-09-17,10.501,10.565,10.236,10.326,119522,0
2009-09-18,10.371,10.509,10.355,10.412,206671,0
2009-09-21,10.326,10.642,10.121,10.579,134699,0
2009-09-22,10.712,11.358,10.642,11.065,240700,0
2009-09-23,11.115,11.448,11.081,11.176,187003,0
2009-09-24,11.253,11.296,10.877,11.197,133173,0
2009-09-25,11.134,11.183,11.058,11.126,95599,0
2009-09-28,11.043,11.427,11.037,11.296,212472,0
2009-09-29,11.273,11.574,11.197,11.519,236692,0
2009-09-30,11.544,11.544,10.959,11.219,198126,0
2009-10-01,11.197,11.322,11.037,11.245,185493,0
2009-10-02,11.126,11.315,10.989,11.245,165964,0
2009-10-05,11.211,11.551,11.197,11.467,199920,0
2009-10-06,11.544,11.954,11.475,11.865,224232,0
2009-10-07,11.83,11.997,11.699,11.824,146485,0
2009-10-08,11.934,11.976,11.754,11.767,242570,0
2009-10-09,11.767,11.976,11.762,11.962,164780,0
2009-10-12,11.984,12.066,11.865,11.941,103379,0
2009-10-13,11.984,12.024,11.774,11.845,136883,0
2009-10-14,11.976,11.976,11.559,11.672,80952,0
2009-10-15,11.602,11.602,11.433,11.559,142399,0
2009-10-16,11.433,11.649,11.157,11.448,151899,0
2009-10-19,11.537,11.97,11.441,11.664,114201,0
2009-10-20,11.683,11.754,11.336,11.635,156300,0
2009-10-21,11.567,11.954,11.441,11.551,173666,0
2009-10-22,11.496,11.767,11.322,11.677,87701,0
2009-10-23,11.699,11.699,11.029,11.183,159612,0
2009-10-26,11.169,11.315,10.745,10.892,164003,0
2009-10-27,10.877,11.12,10.607,10.619,93561,0
2009-10-28,10.572,10.8,10.398,10.404,124417,0
2009-10-29,10.475,10.862,10.257,10.78,112010,0
2009-10-30,10.68,10.732,10.161,10.536,208025,0
2009-11-02,10.585,10.675,9.951,10.139,162251,0
2009-11-03,10.037,10.412,10.029,10.251,145323,0
2009-11-04,10.326,10.404,9.827,9.84,105074,0
2009-11-05,9.919,10.808,9.897,10.772,123557,0
2009-11-06,10.675,10.926,10.585,10.718,140846,0
2009-11-09,10.794,10.906,10.635,10.745,175399,0
2009-11-10,10.655,10.835,10.371,10.386,118778,0
2009-11-11,10.509,10.732,10.19,10.386,108683,0
2009-11-12,10.363,10.501,9.897,9.91,72143,0
2009-11-13,9.967,10.301,9.703,10.279,79623,0
2009-11-16,10.398,11.126,10.301,11.126,138441,0
2009-11-17,11.1,11.1,10.68,10.816,96557,0
2009-11-18,10.788,10.842,10.455,10.612,70611,0
2009-11-19,10.501,10.501,10.114,10.183,84987,0
2009-11-20,10.121,10.772,10.108,10.718,107550,0
2009-11-23,10.913,11.183,10.635,10.712,117335,0
2009-11-24,10.697,10.712,10.257,10.536,81428,0
2009-11-25,10.585,10.607,10.322,10.326,83858,0
2009-11-27,9.93,10.146,9.724,9.724,71373,0
2009-11-30,9.728,10.153,9.3411,10.077,230961,0
2009-12-01,10.204,10.326,9.993,10.183,142671,0
2009-12-02,10.161,10.732,10.161,10.341,85094,0
2009-12-03,10.378,10.591,9.919,9.924,79596,0
2009-12-04,10.168,10.772,10.069,10.675,118959,0
2009-12-07,10.689,10.946,10.649,10.8,101389,0
2009-12-08,10.689,10.842,10.516,10.551,142301,0
2009-12-09,10.528,10.828,10.371,10.752,93636,0
2009-12-10,10.808,10.906,10.108,10.326,136447,0
2009-12-11,10.412,10.724,10.21,10.607,101635,0
2009-12-14,10.724,10.765,10.363,10.759,50071,0
2009-12-15,10.752,10.835,10.168,10.183,130354,0
2009-12-16,10.295,10.591,10.224,10.509,97621,0
2009-12-17,10.404,10.585,10.125,10.224,119883,0
2009-12-18,10.378,10.423,9.986,10.23,201284,0
2009-12-21,10.243,10.438,10.146,10.279,80761,0
2009-12-22,10.279,10.718,10.224,10.635,105716,0
2009-12-23,10.675,11.649,10.675,11.644,153011,0
2009-12-24,11.664,11.816,11.406,11.467,41904,0
2009-12-28,11.491,11.74,11.491,11.664,101987,0
2009-12-29,11.732,11.941,11.657,11.878,57105,0
2009-12-30,11.782,12.058,11.621,12.052,138948,0
2009-12-31,12.081,12.081,11.677,11.677,117149,0
2010-01-04,11.899,12.11,11.657,12.024,127733,0
2010-01-05,12.024,12.024,11.322,11.588,136763,0
2010-01-06,11.594,11.782,11.28,11.379,119421,0
2010-01-07,11.273,11.529,11.037,11.511,119621,0
2010-01-08,11.433,11.523,11.225,11.484,84190,0
2010-01-11,11.448,11.523,11.081,11.253,44774,0
2010-01-12,11.12,11.304,10.892,10.989,74182,0
2010-01-13,11.058,11.245,10.997,11.197,80010,0
2010-01-14,11.183,11.551,11.148,11.491,148164,0
2010-01-15,11.529,11.529,10.862,11.267,107918,0
2010-01-19,11.329,11.824,11.322,11.816,142924,0
2010-01-20,11.677,11.719,11.176,11.475,92814,0
2010-01-21,11.475,11.475,10.565,10.579,144273,0
2010-01-22,10.536,10.842,10.341,10.551,143975,0
2010-01-25,10.655,10.78,10.371,10.697,81632,0
2010-01-26,10.619,10.724,10.404,10.418,85152,0
2010-01-27,10.322,10.823,10.322,10.808,94018,0
2010-01-28,10.816,10.816,10.404,10.599,124220,0
2010-01-29,10.642,10.712,10.398,10.43,168003,0
2010-02-01,10.509,10.808,10.315,10.536,113804,0
2010-02-02,10.599,10.67,10.332,10.447,135259,0
2010-02-03,10.378,10.543,10.017,10.196,127811,0
2010-02-04,10.077,10.287,9.703,9.743,118487,0
2010-02-05,9.765,10.393,9.59,10.21,139809,0
2010-02-08,10.183,10.204,9.822,10.056,97309,0
2010-02-09,10.23,10.23,9.827,10.037,121126,0
2010-02-10,9.98,10.029,9.612,9.703,78657,0
2010-02-11,9.688,10.009,9.541,9.892,121578,0
2010-02-12,9.743,9.959,9.674,9.861,102653,0
2010-02-16,9.993,10.447,9.758,10.43,107830,0
2010-02-17,10.501,10.501,10.092,10.271,115203,0
2010-02-18,10.23,10.704,10.23,10.635,68010,0
2010-02-19,10.635,10.913,10.635,10.8,71163,0
2010-02-22,10.869,11.011,10.78,10.892,86378,0
2010-02-23,10.892,10.989,10.509,10.612,90792,0
2010-02-24,10.675,11.051,10.607,10.862,131464,0
2010-02-25,10.68,10.765,10.404,10.732,99387,0
2010-02-26,10.712,10.788,10.509,10.689,91804,0
2010-03-01,10.794,11.336,10.794,11.288,154973,0
2010-03-02,11.336,11.475,11.169,11.288,169222,0
2010-03-03,11.28,11.448,11.219,11.28,109460,0
2010-03-04,11.288,11.379,11.093,11.308,68189,0
2010-03-05,11.365,11.732,11.296,11.712,111843,0
2010-03-08,11.672,11.767,11.46,11.664,71065,0
2010-03-09,11.588,11.934,11.588,11.712,64736,0
2010-03-10,11.672,11.934,11.467,11.582,79463,0
2010-03-11,11.511,11.606,11.433,11.511,82676,0
2010-03-12,11.544,11.594,11.142,11.288,80080,0
2010-03-15,11.288,11.343,11.093,11.225,73436,0
2010-03-16,11.225,11.267,11.043,11.239,85754,0
2010-03-17,11.273,11.712,11.273,11.529,92615,0
2010-03-18,11.505,11.762,11.406,11.529,115319,0
2010-03-19,11.582,11.712,11.093,11.433,280259,0
2010-03-22,11.322,11.712,11.308,11.677,198111,0
2010-03-23,11.649,11.824,11.448,11.782,103631,0
2010-03-24,11.754,11.845,11.519,11.559,71619,0
2010-03-25,11.657,11.754,11.315,11.519,94289,0
2010-03-26,11.594,11.808,11.46,11.621,57459,0
2010-03-29,11.691,11.796,11.329,11.614,86637,0
2010-03-30,11.672,11.789,11.475,11.602,61012,0
2010-03-31,11.505,11.767,11.288,11.315,164080,0
2010-04-01,11.406,11.46,11.142,11.239,107627,0
2010-04-05,11.329,11.712,11.225,11.627,129106,0
2010-04-06,11.574,11.712,11.505,11.582,191162,0
2010-04-07,11.551,11.802,11.496,11.789,134559,0
2010-04-08,11.672,11.782,11.441,11.732,103676,0
2010-04-09,11.691,11.774,11.46,11.602,70196,0
2010-04-12,11.602,11.774,11.529,11.644,122656,0
2010-04-13,11.635,11.635,11.365,11.427,94323,0
2010-04-14,11.544,11.754,11.433,11.664,196186,0
2010-04-15,11.621,11.824,11.602,11.796,85232,0
2010-04-16,11.782,11.997,11.649,11.941,235425,0
2010-04-19,11.899,11.97,11.519,11.824,134505,0
2010-04-20,11.845,11.992,11.732,11.914,111712,0
2010-04-21,11.921,12.213,11.87,12.164,111339,0
2010-04-22,11.97,12.478,11.954,12.419,100089,0
2010-04-23,12.398,12.446,12.165,12.41,111505,0
2010-04-26,12.358,12.762,12.226,12.322,233644,0
2010-04-27,12.344,12.658,12.005,12.052,363142,0
2010-04-28,12.199,12.872,12.186,12.838,137871,0
2010-04-29,12.936,13.243,12.65,13.201,170414,0
2010-04-30,13.201,13.437,12.838,12.861,217752,0
2010-05-03,12.936,13.456,12.901,13.408,221448,0
2010-05-04,13.095,13.095,12.699,12.887,222057,0
2010-05-05,12.803,12.971,12.419,12.783,213588,0
2010-05-06,12.664,12.872,10.92,11.594,383451,0
2010-05-07,11.519,12.231,11.322,11.706,313163,0
2010-05-10,12.478,12.686,12.164,12.616,202197,0
2010-05-11,12.388,12.749,12.207,12.616,193351,0
2010-05-12,12.699,13.395,12.492,13.264,280028,0
2010-05-13,13.165,13.276,12.909,13.012,147491,0
2010-05-14,12.865,12.909,12.556,12.88,118681,0
2010-05-17,12.999,13.326,12.623,12.93,152486,0
2010-05-18,13.214,13.214,12.457,12.524,198113,0
2010-05-19,12.471,12.595,12.239,12.304,133300,0
2010-05-20,11.852,12.081,11.26,11.336,179602,0
2010-05-21,11.081,11.789,11.065,11.511,284481,0
2010-05-24,11.529,11.914,11.267,11.308,128325,0
2010-05-25,10.765,11.406,10.759,11.343,210866,0
2010-05-26,11.433,11.802,11.365,11.691,195097,0
2010-05-27,12.142,12.686,11.941,12.658,200372,0
2010-05-28,12.539,12.853,12.164,12.231,253305,0
2010-06-01,11.997,11.997,11.205,11.219,286887,0
2010-06-02,11.296,11.852,11.253,11.83,320465,0
2010-06-03,11.824,11.984,11.421,11.627,171220,0
2010-06-04,11.211,11.336,10.752,10.842,284659,0
2010-06-07,10.938,11.273,10.627,10.649,185751,0
2010-06-08,10.772,10.933,10.398,10.565,179352,0
2010-06-09,10.738,11.029,10.493,10.697,176066,0
2010-06-10,10.983,11.191,10.689,10.989,198546,0
2010-06-11,10.732,10.946,10.536,10.808,172245,0
2010-06-14,10.989,11.084,10.475,10.572,199934,0
2010-06-15,10.732,11.239,10.509,11.183,221690,0
2010-06-16,11.029,11.205,10.8,11.003,116129,0
2010-06-17,11.115,11.219,10.892,11.003,105618,0
2010-06-18,11.084,11.315,10.933,10.976,239402,0
2010-06-21,11.225,11.406,10.983,11.245,389460,0
2010-06-22,11.336,11.796,11.225,11.322,280266,0
2010-06-23,11.393,11.574,11.134,11.329,272859,0
2010-06-24,11.164,11.467,11.065,11.191,176104,0
2010-06-25,11.273,11.551,11.043,11.421,450816,0
2010-06-28,11.448,11.706,11.267,11.441,183112,0
2010-06-29,11.197,11.197,10.85,11.022,360825,0
2010-06-30,11.021,11.197,10.277,10.437,407907,0
2010-07-01,10.412,10.808,9.967,10.738,334564,0
2010-07-02,10.823,10.892,10.347,10.488,170423,0
2010-07-06,10.794,10.828,10.168,10.236,258831,0
2010-07-07,10.322,10.661,10.125,10.635,223707,0
2010-07-08,10.724,10.808,10.371,10.67,297868,0
2010-07-09,10.619,10.857,10.398,10.842,139192,0
2010-07-12,10.823,11.12,10.68,10.869,189641,0
2010-07-13,11.115,11.83,11.115,11.754,310186,0
2010-07-14,11.627,11.816,11.46,11.767,226725,0
2010-07-15,11.754,11.836,11.413,11.567,278751,0
2010-07-16,11.448,11.582,11.029,11.073,217969,0
2010-07-19,11.157,11.296,10.862,11.288,129779,0
2010-07-20,11.107,11.379,10.967,11.365,159139,0
2010-07-21,11.511,11.606,11.115,11.183,182263,0
2010-07-22,11.441,11.441,11.245,11.385,334263,0
2010-07-23,11.28,11.87,11.017,11.816,268064,0
2010-07-26,11.907,12.27,11.627,12.255,284812,0
2010-07-27,12.388,12.601,12.046,12.239,149534,0
2010-07-28,12.156,12.231,11.824,11.997,220897,0
2010-07-29,12.226,12.226,11.699,11.997,151649,0
2010-07-30,11.726,12.128,11.559,11.767,123369,0
2010-08-02,11.899,12.213,11.627,11.774,150655,0
2010-08-03,11.762,11.899,11.448,11.511,137304,0
2010-08-04,11.567,11.845,11.46,11.789,131728,0
2010-08-05,11.657,11.845,11.551,11.606,69262,0
2010-08-06,11.273,11.836,11.267,11.816,142594,0
2010-08-09,11.899,12.142,11.726,12.11,90906,0
2010-08-10,11.899,11.899,11.393,11.496,125523,0
2010-08-11,11.239,11.245,10.823,10.877,224726,0
2010-08-12,10.732,10.892,10.558,10.759,138450,0
2010-08-13,10.675,10.869,10.599,10.655,145252,0
2010-08-16,10.599,10.926,10.468,10.712,117220,0
2010-08-17,10.877,11.219,10.835,11.12,150746,0
2010-08-18,11.065,11.421,11.022,11.142,93929,0
2010-08-19,11.107,11.205,10.78,10.892,196751,0
2010-08-20,10.85,10.959,10.635,10.78,225508,0
2010-08-23,10.842,10.989,10.558,10.68,195410,0
2010-08-24,10.468,10.738,10.398,10.522,114202,0
2010-08-25,10.447,10.738,10.386,10.68,144436,0
2010-08-26,10.772,10.954,10.528,10.551,135175,0
2010-08-27,10.642,10.8,10.455,10.78,171335,0
2010-08-30,10.759,10.759,10.536,10.551,247458,0
2010-08-31,10.509,10.872,10.437,10.706,162474,0
2010-09-01,10.899,11.329,10.899,11.148,245225,0
2010-09-02,11.205,11.225,10.857,10.938,116411,0
2010-09-03,11.051,11.219,11.003,11.164,85364,0
2010-09-07,11.148,11.148,10.85,10.892,118372,0
2010-09-08,10.938,11.134,10.899,10.983,48747,0
2010-09-09,11.169,11.197,10.906,11.073,113053,0
2010-09-10,11.073,11.28,10.926,11.058,90683,0
2010-09-13,11.205,11.635,11.037,11.511,142254,0
2010-09-14,11.496,11.691,11.296,11.594,132860,0
2010-09-15,11.559,11.836,11.484,11.816,85726,0
2010-09-16,11.796,11.802,11.441,11.511,65422,0
2010-09-17,11.635,11.672,11.273,11.614,131243,0
2010-09-20,11.635,12.992,11.594,12.942,283078,0
2010-09-21,12.901,13.194,12.742,12.825,173177,0
2010-09-22,12.788,13.047,12.406,12.556,166848,0
2010-09-23,12.388,12.503,12.081,12.18,153246,0
2010-09-24,12.428,12.658,12.207,12.65,97623,0
2010-09-27,12.658,12.658,12.255,12.29,131528,0
2010-09-28,12.352,12.497,12.024,12.471,144959,0
2010-09-29,12.381,12.441,12.207,12.374,119347,0
2010-09-30,12.509,12.719,12.385,12.439,193647,0
2010-10-01,12.531,12.865,12.441,12.825,105877,0
2010-10-04,12.735,12.755,12.263,12.282,232413,0
2010-10-05,12.428,13.012,12.231,12.865,134682,0
2010-10-06,12.788,12.788,12.344,12.497,105217,0
2010-10-07,12.639,13.194,12.406,13.087,147449,0
2010-10-08,13.206,13.605,13.033,13.368,186903,0
2010-10-11,13.388,13.408,13.04,13.047,132116,0
2010-10-12,12.949,13.047,12.762,12.936,147828,0
2010-10-13,13.075,13.644,12.894,13.152,261627,0
2010-10-14,13.181,13.456,12.942,13.118,177579,0
2010-10-15,13.29,13.29,12.894,12.971,163478,0
2010-10-18,13.055,13.471,12.971,13.437,102086,0
2010-10-19,13.194,13.562,12.922,13.033,115872,0
2010-10-20,13.172,13.528,13.118,13.243,90773,0
2010-10-21,13.375,13.52,12.796,13.103,142993,0
2010-10-22,13.129,13.317,13.111,13.228,69383,0
2010-10-25,13.326,13.547,13.187,13.264,119047,0
2010-10-26,13.144,13.187,12.825,12.894,182074,0
2010-10-27,12.796,12.796,12.419,12.601,214683,0
2010-10-28,12.706,12.706,12.358,12.562,101318,0
2010-10-29,12.476,12.733,12.476,12.547,72509,0
2010-11-01,12.588,12.796,12.032,12.329,145215,0
2010-11-02,12.531,12.714,12.478,12.679,139748,0
2010-11-03,12.719,12.811,12.518,12.742,75279,0
2010-11-04,12.949,13.137,12.643,12.803,134006,0
2010-11-05,12.777,12.978,12.693,12.788,176187,0
2010-11-08,12.714,12.818,12.511,12.762,91367,0
2010-11-09,12.825,12.825,12.226,12.352,126559,0
2010-11-10,12.415,12.735,12.239,12.679,110821,0
2010-11-11,12.511,12.616,12.282,12.316,108072,0
2010-11-12,12.18,12.274,11.954,11.997,193364,0
2010-11-15,12.046,12.503,11.934,12.374,131406,0
2010-11-16,12.316,12.316,11.836,11.997,159837,0
2010-11-17,11.997,12.012,11.455,11.544,373701,0
2010-11-18,11.754,11.754,11.614,11.657,260068,0
2010-11-19,11.672,11.672,11.304,11.393,194066,0
2010-11-22,11.349,11.496,11.169,11.455,179014,0
2010-11-23,11.253,11.491,11.219,11.421,102931,0
2010-11-24,11.544,11.782,11.413,11.664,66775,0
2010-11-26,11.511,11.664,11.505,11.594,17605,0
2010-11-29,11.467,11.712,11.197,11.672,116873,0
2010-11-30,11.477,11.892,11.477,11.868,253770,0
2010-12-01,12.207,12.218,11.954,12.128,207001,0
2010-12-02,12.194,12.381,12.095,12.366,129096,0
2010-12-03,12.316,12.441,12.194,12.27,167899,0
2010-12-06,12.231,12.497,12.207,12.419,57458,0
2010-12-07,12.556,12.93,12.524,12.803,101852,0
2010-12-08,12.788,12.811,12.556,12.575,94493,0
2010-12-09,12.714,12.714,12.18,12.374,182026,0
2010-12-10,12.419,12.639,12.218,12.547,274760,0
2010-12-13,12.518,12.524,12.018,12.039,170180,0
2010-12-14,12.101,12.45,11.997,12.366,132484,0
2010-12-15,12.503,12.616,12.311,12.497,164516,0
2010-12-16,12.562,12.865,12.492,12.846,91962,0
2010-12-17,12.832,13.006,12.706,12.956,121164,0
2010-12-20,12.992,13.317,12.872,13.018,163091,0
2010-12-21,13.018,13.055,11.845,12.406,379170,0
2010-12-22,12.415,12.419,11.894,12.101,257232,0
2010-12-23,12.087,12.388,11.934,11.984,145499,0
2010-12-27,11.962,12.199,11.899,12.058,68100,0
2010-12-28,12.095,12.122,11.984,12.012,149174,0
2010-12-29,12.066,12.201,11.997,12.088,78124,0
2010-12-30,12.004,12.312,12.004,12.053,98667,0
2010-12-31,11.996,12.097,11.896,11.896,114028,0
2011-01-03,12.032,12.231,11.914,12.122,84684,0
2011-01-04,12.156,12.172,11.83,11.907,121877,0
2011-01-05,11.886,12.122,11.83,12.095,149267,0
2011-01-06,12.046,12.046,11.747,11.782,91061,0
2011-01-07,11.796,11.845,11.46,11.677,104868,0
2011-01-10,11.649,11.907,11.496,11.858,111755,0
2011-01-11,11.899,11.934,11.567,11.627,103066,0
2011-01-12,11.712,11.754,11.551,11.621,120804,0
2011-01-13,11.602,11.614,11.379,11.455,87882,0
2011-01-14,11.448,11.505,11.365,11.455,111702,0
2011-01-18,11.448,11.523,11.322,11.322,159724,0
2011-01-19,11.358,11.358,11.084,11.12,185055,0
2011-01-20,11.058,11.219,10.946,11.157,341773,0
2011-01-21,11.245,11.26,11.058,11.126,150749,0
2011-01-24,11.157,11.225,11.029,11.058,163901,0
2011-01-25,11.029,11.28,10.718,11.253,492885,0
2011-01-26,11.296,11.712,11.164,11.627,336906,0
2011-01-27,11.644,11.74,11.529,11.621,165866,0
2011-01-28,11.621,11.621,11.107,11.225,199176,0
2011-01-31,11.329,11.575,11.295,11.566,239089,0
2011-02-01,11.627,11.87,11.614,11.691,197925,0
2011-02-02,11.649,11.762,11.567,11.644,152050,0
2011-02-03,11.614,11.747,11.413,11.413,164327,0
2011-02-04,11.413,11.496,11.253,11.304,156671,0
2011-02-07,11.343,11.455,11.296,11.336,166856,0
2011-02-08,11.349,11.441,11.058,11.349,133884,0
2011-02-09,11.296,11.441,11.26,11.421,119712,0
2011-02-10,11.385,11.519,11.288,11.343,138297,0
2011-02-11,11.267,11.406,11.225,11.365,65827,0
2011-02-14,11.385,11.441,11.315,11.379,82147,0
2011-02-15,11.336,11.46,11.315,11.441,88217,0
2011-02-16,11.519,11.712,11.484,11.706,102494,0
2011-02-18,11.567,11.649,11.441,11.551,83628,0
2011-02-22,11.421,11.602,11.304,11.304,80808,0
2011-02-23,11.26,11.343,11.058,11.065,201502,0
2011-02-24,11.065,11.253,10.933,10.983,288375,0
2011-02-25,11.081,11.365,11.037,11.315,78609,0
2011-02-28,11.387,11.469,11.113,11.304,116930,0
2011-03-01,11.323,11.323,10.72,10.811,194843,0
2011-03-02,10.811,10.957,10.573,10.824,153575,0
2011-03-03,10.95,11.224,10.95,11.162,109548,0
2011-03-04,11.148,11.148,10.828,10.954,50943,0
2011-03-07,11.022,11.022,10.649,10.794,125089,0
2011-03-08,10.78,11.245,10.732,11.065,83173,0
2011-03-09,10.976,11.219,10.954,11.148,65309,0
2011-03-10,10.98,11.041,10.657,10.768,194702,0
2011-03-11,10.689,10.808,10.579,10.732,75099,0
2011-03-14,10.612,10.823,10.572,10.724,87806,0
2011-03-15,10.482,10.689,10.475,10.579,138350,0
2011-03-16,10.528,10.607,10.371,10.423,102632,0
2011-03-17,10.627,10.657,10.446,10.493,109912,0
2011-03-18,10.592,10.881,10.586,10.853,208719,0
2011-03-21,10.967,11.245,10.959,11.134,114534,0
2011-03-22,11.204,11.245,11.056,11.119,82652,0
2011-03-23,11.12,11.433,11.011,11.267,133006,0
2011-03-24,11.308,11.393,11.084,11.1,66989,0
2011-03-25,11.155,11.304,11.014,11.113,128049,0
2011-03-28,11.191,11.672,11.093,11.537,230500,0
2011-03-29,11.544,11.559,11.406,11.467,96106,0
2011-03-30,11.505,11.706,11.427,11.683,77109,0
2011-03-31,11.646,11.893,11.617,11.842,68962,0
2011-04-01,11.997,12.059,11.905,11.984,95077,0
2011-04-04,12.004,12.149,11.984,12.074,94568,0
2011-04-05,12.032,12.165,11.905,11.913,120978,0
2011-04-06,12.053,12.053,11.8,12.032,108388,0
2011-04-07,12.096,12.129,11.85,11.932,111089,0
2011-04-08,11.997,12.011,11.828,11.913,126001,0
2011-04-11,11.928,11.961,11.835,11.947,135718,0
2011-04-12,11.863,11.928,11.729,11.779,159659,0
2011-04-13,11.877,11.905,11.737,11.899,135560,0
2011-04-14,11.85,12.118,11.8,12.111,131981,0
2011-04-15,12.053,12.227,11.92,12.196,132463,0
2011-04-18,11.961,12.234,11.94,12.157,139267,0
2011-04-19,12.219,12.249,12.059,12.129,192749,0
2011-04-20,12.325,12.325,12.174,12.271,132797,0
2011-04-21,12.292,12.637,12.165,12.614,230954,0
2011-04-25,12.621,14.214,12.475,14.061,744171,0
2011-04-26,14.081,14.111,13.547,13.583,331775,0
2011-04-27,13.605,13.605,13.064,13.26,326182,0
2011-04-28,13.191,13.191,12.735,13.059,248142,0
2011-04-29,13.102,13.175,12.956,13.117,76010,0
2011-05-02,13.233,13.233,12.881,12.988,176636,0
2011-05-03,13.021,13.028,12.924,12.994,154576,0
2011-05-04,13.028,13.14,12.811,12.881,109239,0
2011-05-05,12.777,13.064,12.777,12.91,164489,0
2011-05-06,12.994,13.132,12.797,12.918,96298,0
2011-05-09,12.91,13.132,12.853,13.078,86561,0
2011-05-10,13.107,13.499,13.107,13.478,64114,0
2011-05-11,13.443,13.47,13.273,13.35,90881,0
2011-05-12,13.288,13.515,13.247,13.499,120624,0
2011-05-13,13.547,13.547,13.288,13.309,97232,0
2011-05-16,13.217,13.296,12.937,12.944,80651,0
2011-05-17,12.931,13.085,12.847,12.944,57519,0
2011-05-18,12.931,13.051,12.918,13.035,58807,0
2011-05-19,13.127,13.155,12.95,13.042,105005,0
2011-05-20,12.966,12.994,12.607,12.762,132260,0
2011-05-23,12.529,12.705,12.355,12.592,104220,0
2011-05-24,12.637,12.692,12.392,12.509,117839,0
2011-05-25,12.461,12.705,12.362,12.657,91985,0
2011-05-26,12.637,13.051,12.58,12.973,106119,0
2011-05-27,13.051,13.24,13.001,13.204,60333,0
2011-05-31,13.355,13.405,13.133,13.399,192009,0
2011-06-01,13.366,13.387,12.657,12.678,148114,0
2011-06-02,12.671,12.705,12.431,12.536,56302,0
2011-06-03,12.3,12.439,12.219,12.325,105257,0
2011-06-06,12.332,12.446,12.285,12.34,155431,0
2011-06-07,12.419,12.577,12.378,12.405,86661,0
2011-06-08,12.334,12.533,12.271,12.399,84365,0
2011-06-09,12.44,12.569,12.321,12.349,65082,0
2011-06-10,12.277,12.347,12.074,12.088,243493,0
2011-06-13,12.149,12.319,12.074,12.181,125305,0
2011-06-14,12.376,12.529,12.271,12.431,92050,0
2011-06-15,12.271,12.332,11.932,11.997,141237,0
2011-06-16,12.038,12.287,11.902,12.174,90829,0
2011-06-17,12.266,12.294,11.889,11.951,199709,0
2011-06-20,11.913,12.123,11.737,11.899,205731,0
2011-06-21,11.947,12.242,11.885,12.081,179996,0
2011-06-22,12.046,12.234,11.975,11.992,66132,0
2011-06-23,11.84,11.945,11.586,11.889,155895,0
2011-06-24,11.919,11.926,11.592,11.889,494374,0
2011-06-27,11.867,11.926,11.74,11.867,150628,0
2011-06-28,11.867,12.102,11.792,12.066,111783,0
2011-06-29,12.111,12.165,11.967,12.038,73977,0
2011-06-30,12.051,12.263,12.051,12.212,73701,0
2011-07-01,12.196,12.378,12.122,12.328,128234,0
2011-07-05,12.308,12.399,12.215,12.321,89760,0
2011-07-06,12.328,12.604,12.287,12.549,123820,0
2011-07-07,12.668,12.81,12.427,12.725,74051,0
2011-07-08,12.556,12.71,12.549,12.611,45199,0
2011-07-11,12.44,12.611,12.419,12.541,112746,0
2011-07-12,12.478,12.776,12.478,12.662,121934,0
2011-07-13,12.732,13.022,12.569,12.739,94238,0
2011-07-14,12.781,12.958,12.504,12.533,124726,0
2011-07-15,12.563,12.69,12.434,12.625,111316,0
2011-07-18,12.549,12.704,12.201,12.334,133938,0
2011-07-19,12.498,13.227,12.498,13.219,167713,0
2011-07-20,13.255,13.255,12.95,13.093,102025,0
2011-07-21,13.157,13.276,13.022,13.25,115458,0
2011-07-22,13.255,13.313,13.001,13.149,67138,0
2011-07-25,13.029,13.383,12.988,13.128,119947,0
2011-07-26,13.141,13.243,12.853,12.866,99967,0
2011-07-27,12.81,12.81,12.492,12.597,168772,0
2011-07-28,12.625,12.746,12.419,12.463,109142,0
2011-07-29,12.304,12.582,12.211,12.418,106064,0
2011-08-01,11.861,12.604,11.861,12.271,174260,0
2011-08-02,12.204,12.391,11.789,11.802,112330,0
2011-08-03,11.811,11.973,11.451,11.882,121325,0
2011-08-04,11.74,11.982,11.444,11.451,146837,0
2011-08-05,11.572,11.683,11.024,11.359,186047,0
2011-08-08,11.104,11.487,10.219,10.238,249114,0
2011-08-09,10.396,11.308,9.638,11.244,296143,0
2011-08-10,10.848,11.053,10.191,10.238,207384,0
2011-08-11,10.319,11.145,10.282,10.769,166354,0
2011-08-12,10.906,10.906,10.573,10.769,76742,0
2011-08-15,10.906,11.077,10.728,10.898,134721,0
2011-08-16,10.692,10.82,10.488,10.692,112543,0
2011-08-17,10.799,10.861,10.474,10.672,69939,0
2011-08-18,10.275,10.359,10.022,10.121,195589,0
2011-08-19,9.949,10.344,9.949,10.176,127862,0
2011-08-22,10.453,10.453,10.076,10.139,97854,0
2011-08-23,10.191,10.833,10.121,10.827,174590,0
2011-08-24,10.807,11.088,10.676,10.977,110886,0
2011-08-25,11.111,11.231,10.493,10.537,86278,0
2011-08-26,10.453,10.884,10.275,10.748,87237,0
2011-08-29,10.92,11.501,10.807,11.444,112228,0
2011-08-30,11.38,11.451,11.061,11.323,80625,0
2011-08-31,11.407,11.407,11.075,11.24,112702,0
2011-09-01,11.195,11.656,10.786,10.84,164751,0
2011-09-02,10.575,10.72,10.308,10.561,180835,0
2011-09-06,10.198,10.491,10.147,10.458,97338,0
2011-09-07,10.65,11.257,10.65,11.222,150789,0
2011-09-08,11.057,11.422,10.756,10.786,185726,0
2011-09-09,10.637,10.714,10.367,10.573,162789,0
2011-09-12,10.367,10.743,10.367,10.664,85305,0
2011-09-13,10.722,10.977,10.684,10.92,86798,0
2011-09-14,11.061,11.508,10.786,11.304,111017,0
2011-09-15,11.451,11.451,11.223,11.372,62809,0
2011-09-16,11.471,11.527,11.308,11.336,121172,0
2011-09-19,11.124,11.195,10.82,11.039,65016,0
2011-09-20,11.124,11.18,10.565,10.573,165623,0
2011-09-21,10.537,10.701,10.139,10.212,189809,0
2011-09-22,9.899,10.436,9.87,10.275,308360,0
2011-09-23,10.331,10.627,10.013,10.226,218196,0
2011-09-26,10.367,10.459,9.842,10.027,270182,0
2011-09-27,10.311,10.311,9.735,9.828,242175,0
2011-09-28,9.842,9.842,8.9997,9.0991,310664,0
2011-09-29,9.3469,9.602,9.0431,9.4671,276673,0
2011-09-30,9.3175,9.603,9.2229,9.2452,228241,0
2011-10-03,9.1915,9.567,8.6583,8.6739,193724,0
2011-10-04,8.6009,9.919,8.5504,9.797,340264,0
2011-10-05,9.738,9.838,9.4532,9.69,166457,0
2011-10-06,9.697,9.805,9.568,9.791,153394,0
2011-10-07,9.812,9.867,9.3381,9.4245,95476,0
2011-10-10,9.603,9.867,9.474,9.782,141337,0
2011-10-11,9.667,9.954,9.597,9.797,139842,0
2011-10-12,9.854,9.982,9.69,9.876,179093,0
2011-10-13,9.825,10.004,9.619,9.94,82695,0
2011-10-14,10.076,10.262,9.747,10.232,119778,0
2011-10-17,10.17,10.17,9.667,9.69,147727,0
2011-10-18,9.725,10.198,9.531,10.041,134858,0
2011-10-19,10.099,10.425,9.876,9.94,203598,0
2011-10-20,10.046,10.054,9.559,9.805,81946,0
2011-10-21,9.99,10.125,9.805,10.025,143758,0
2011-10-24,10.025,10.526,9.925,10.491,128457,0
2011-10-25,10.363,10.413,10.046,10.083,140645,0
2011-10-26,10.284,10.386,10.041,10.125,232644,0
2011-10-27,10.714,11.48,10.498,11.303,333531,0
2011-10-28,11.237,11.472,10.901,10.909,114013,0
2011-10-31,10.717,10.82,10.447,10.476,104296,0
2011-11-01,10.107,10.564,10.013,10.121,192087,0
2011-11-02,10.331,10.691,10.284,10.663,140860,0
2011-11-03,10.85,11.101,10.564,11.073,134442,0
2011-11-04,10.943,10.995,10.654,10.821,79719,0
2011-11-07,10.808,11.178,10.735,11.051,125247,0
2011-11-08,11.15,11.193,10.714,11.128,69709,0
2011-11-09,10.756,10.799,10.247,10.306,154932,0
2011-11-10,10.52,10.564,10.34,10.413,61806,0
2011-11-11,10.571,10.915,10.514,10.878,79348,0
2011-11-14,10.822,10.822,10.34,10.458,96940,0
2011-11-15,10.363,10.793,10.213,10.691,108514,0
2011-11-16,10.534,10.85,10.478,10.491,82971,0
2011-11-17,10.52,10.683,10.355,10.425,65525,0
2011-11-18,10.405,10.672,10.405,10.598,70698,0
2011-11-21,10.347,10.458,10.054,10.256,104119,0
2011-11-22,10.262,10.491,10.17,10.205,62679,0
2011-11-23,10.099,10.113,9.568,9.589,101654,0
2011-11-25,9.512,9.653,9.1886,9.2161,102188,0
2011-11-28,9.568,9.94,9.3881,9.583,182126,0
2011-11-29,9.611,9.747,9.538,9.638,75037,0
2011-11-30,10.124,10.711,10.029,10.638,311656,0
2011-12-01,10.584,10.636,10.025,10.046,147361,0
2011-12-02,10.213,10.24,9.961,9.997,106170,0
2011-12-05,10.147,10.147,9.812,9.948,152239,0
2011-12-06,9.966,9.973,9.756,9.828,122542,0
2011-12-07,9.749,9.828,9.526,9.749,112355,0
2011-12-08,9.612,9.654,9.2714,9.286,114765,0
2011-12-09,9.2947,9.738,9.2888,9.632,145662,0
2011-12-12,9.4473,9.531,9.2947,9.519,124233,0
2011-12-13,9.638,9.797,9.2375,9.282,101173,0
2011-12-14,9.1963,9.526,9.1963,9.481,122759,0
2011-12-15,9.626,9.72,9.512,9.653,122253,0
2011-12-16,9.3733,10.051,9.3733,9.627,185373,0
2011-12-19,9.73,9.961,9.1665,9.2452,282030,0
2011-12-20,9.512,10.125,9.474,10.013,184982,0
2011-12-21,10.004,10.132,9.797,10.091,83398,0
2011-12-22,10.177,10.198,9.923,10.067,161839,0
2011-12-23,10.112,10.112,9.981,10.002,47059,0
2011-12-27,9.966,10.146,9.814,10.089,66144,0
2011-12-28,10.059,10.067,9.62,9.654,97337,0
2011-12-29,9.714,9.823,9.612,9.733,72907,0
2011-12-30,9.725,9.754,9.526,9.546,99675,0
2012-01-03,9.842,9.937,9.8,9.908,79388,0
2012-01-04,9.828,10.025,9.674,9.901,158301,0
2012-01-05,9.834,9.951,9.646,9.916,85461,0
2012-01-06,9.871,10.039,9.8,9.908,84030,0
2012-01-09,9.994,10.01,9.74,9.808,86954,0
2012-01-10,9.966,9.966,9.726,9.808,98389,0
2012-01-11,9.668,9.763,9.603,9.74,73888,0
2012-01-12,9.756,9.763,9.603,9.714,89067,0
2012-01-13,9.633,9.633,9.4156,9.511,70388,0
2012-01-17,9.62,9.808,9.546,9.674,127988,0
2012-01-18,9.654,9.966,9.597,9.958,65177,0
2012-01-19,10.044,10.247,9.908,10.22,90579,0
2012-01-20,10.169,10.713,10.169,10.64,151014,0
2012-01-23,10.61,10.72,10.481,10.501,48360,0
2012-01-24,10.401,10.741,10.357,10.72,80400,0
2012-01-25,10.675,10.981,10.604,10.973,87860,0
2012-01-26,11.017,11.182,10.857,10.988,122926,0
2012-01-27,10.923,11.386,10.814,11.371,96765,0
2012-01-30,11.301,11.812,11.301,11.705,160239,0
2012-01-31,11.824,12.087,11.683,11.977,148285,0
2012-02-01,11.979,12.255,11.689,12.16,173481,0
2012-02-02,12.212,12.312,12.001,12.248,116852,0
2012-02-03,12.522,12.849,12.263,12.428,191548,0
2012-02-06,12.364,12.507,12.205,12.319,165723,0
2012-02-07,12.312,12.378,12.13,12.144,81584,0
2012-02-08,12.176,12.341,11.951,12.248,52804,0
2012-02-09,12.292,12.292,11.935,12.152,95163,0
2012-02-10,11.964,12.212,11.776,11.972,152494,0
2012-02-13,12.137,12.312,11.929,12.299,67617,0
2012-02-14,12.212,12.212,11.842,11.943,47345,0
2012-02-15,12.045,12.144,11.784,11.842,71548,0
2012-02-16,11.82,12.472,11.82,12.239,94855,0
2012-02-17,12.299,12.464,12.27,12.356,82996,0
2012-02-21,12.349,12.442,12.023,12.057,68395,0
2012-02-22,11.988,12.276,11.842,11.849,89966,0
2012-02-23,11.907,12.205,11.842,12.168,111294,0
2012-02-24,12.184,12.284,12.096,12.16,50029,0
2012-02-27,12.001,12.428,11.812,12.371,77484,0
2012-02-28,12.387,12.4,11.979,12.037,37312,0
2012-02-29,12.122,12.315,11.917,12.137,152940,0
2012-03-01,12.197,12.371,11.893,11.935,134374,0
2012-03-02,12.028,12.101,11.355,11.369,112374,0
2012-03-05,11.371,11.518,11.096,11.48,56937,0
2012-03-06,11.326,11.384,10.935,10.997,91456,0
2012-03-07,11.078,11.143,10.974,11.126,72155,0
2012-03-08,11.252,11.509,10.982,11.355,92572,0
2012-03-09,11.276,11.878,11.276,11.784,91739,0
2012-03-12,11.776,11.893,11.762,11.864,40808,0
2012-03-13,11.956,12.231,11.869,12.218,63937,0
2012-03-14,12.137,12.27,11.956,12.045,58094,0
2012-03-15,12.03,12.051,11.869,11.995,56841,0
2012-03-16,12.03,12.074,11.885,11.988,132602,0
2012-03-19,11.951,12.414,11.951,12.212,81789,0
2012-03-20,12.057,12.057,11.719,11.812,89134,0
2012-03-21,11.878,11.878,11.719,11.74,90429,0
2012-03-22,11.521,11.654,11.357,11.503,222059,0
2012-03-23,11.494,11.671,11.384,11.632,111983,0
2012-03-26,11.768,11.972,11.689,11.768,148270,0
2012-03-27,11.768,11.842,11.589,11.589,100661,0
2012-03-28,11.623,11.623,11.379,11.509,91121,0
2012-03-29,11.386,11.452,11.19,11.226,148257,0
2012-03-30,11.348,11.537,11.19,11.457,119188,0
2012-04-02,11.435,11.799,11.428,11.768,252394,0
2012-04-03,11.712,11.75,11.502,11.551,72164,0
2012-04-04,11.398,11.647,11.338,11.576,104050,0
2012-04-05,11.544,11.721,11.487,11.596,127656,0
2012-04-09,11.346,11.45,11.266,11.281,68994,0
2012-04-10,11.252,11.317,10.887,10.997,143930,0
2012-04-11,11.157,11.215,11.023,11.215,67720,0
2012-04-12,11.252,11.346,11.113,11.289,64422,0
2012-04-13,11.244,11.259,10.893,10.989,100827,0
2012-04-16,11.091,11.274,10.91,11.149,39823,0
2012-04-17,11.289,11.617,11.222,11.421,74799,0
2012-04-18,11.369,11.369,11.083,11.083,62101,0
2012-04-19,11.098,11.193,10.887,11.03,81537,0
2012-04-20,11.178,11.576,11.143,11.338,77951,0
2012-04-23,11.098,11.252,10.974,11.091,139427,0
2012-04-24,11.134,11.289,10.989,11.266,143660,0
2012-04-25,11.369,11.663,11.289,11.479,131675,0
2012-04-26,11.413,11.617,11.332,11.568,76856,0
2012-04-27,11.632,11.743,11.413,11.712,85105,0
2012-04-30,11.699,11.699,11.528,11.544,79315,0
2012-05-01,11.582,11.796,11.281,11.297,166432,0
2012-05-02,11.215,11.338,11.053,11.31,80129,0
2012-05-03,11.266,11.31,11.083,11.143,92409,0
2012-05-04,11.078,11.078,10.687,10.762,94686,0
2012-05-07,10.711,10.915,10.674,10.695,88111,0
2012-05-08,10.622,10.944,10.622,10.733,151714,0
2012-05-09,10.585,10.82,10.579,10.733,103519,0
2012-05-10,10.862,10.957,10.629,10.703,49122,0
2012-05-11,10.579,10.857,10.374,10.525,82236,0
2012-05-14,10.366,10.422,10.257,10.39,98084,0
2012-05-15,10.39,10.754,10.39,10.622,125392,0
2012-05-16,10.651,10.762,10.416,10.422,81139,0
2012-05-17,10.52,10.659,10.278,10.455,55331,0
2012-05-18,10.39,11.039,10.35,10.645,162102,0
2012-05-21,10.717,10.791,10.504,10.687,74758,0
2012-05-22,10.733,10.745,10.213,10.3,106818,0
2012-05-23,10.257,10.512,10.197,10.382,55380,0
2012-05-24,10.422,10.484,10.24,10.484,50497,0
2012-05-25,10.497,10.542,10.286,10.334,70660,0
2012-05-29,10.484,10.52,10.294,10.476,73531,0
2012-05-30,10.327,10.447,10.294,10.341,56243,0
2012-05-31,10.35,10.469,10.294,10.416,134083,0
2012-06-01,10.263,10.422,10.205,10.294,78682,0
2012-06-04,10.374,10.512,10.219,10.469,53109,0
2012-06-05,10.385,10.537,10.324,10.344,46231,0
2012-06-06,10.501,10.738,10.492,10.731,56787,0
2012-06-07,10.887,10.976,10.643,10.702,91530,0
2012-06-08,10.638,11.083,10.638,11.03,68523,0
2012-06-11,11.149,11.149,10.82,10.834,92119,0
2012-06-12,10.929,10.951,10.461,10.512,164649,0
2012-06-13,10.504,10.504,10.213,10.278,145823,0
2012-06-14,10.327,10.358,10.16,10.308,133502,0
2012-06-15,10.301,10.967,10.301,10.953,162686,0
2012-06-18,10.827,10.901,10.679,10.762,63961,0
2012-06-19,10.791,11.244,10.791,10.957,102174,0
2012-06-20,11.003,11.157,10.923,10.982,40172,0
2012-06-21,10.997,10.997,10.469,10.52,96185,0
2012-06-22,10.619,10.967,10.606,10.775,167407,0
2012-06-25,10.703,10.775,10.341,10.437,68976,0
2012-06-26,10.49,10.814,10.476,10.784,70786,0
2012-06-27,10.93,11.115,10.827,11.085,69760,0
2012-06-28,10.953,11.021,10.65,10.887,44738,0
2012-06-29,11.171,11.346,10.989,11.266,83755,0
2012-07-02,11.353,11.433,11.19,11.433,98863,0
2012-07-03,11.471,11.878,11.471,11.849,50447,0
2012-07-05,11.886,11.886,11.353,11.382,55966,0
2012-07-06,11.227,11.487,11.085,11.279,85636,0
2012-07-09,11.303,11.303,10.991,11.041,83609,0
2012-07-10,11.153,11.227,10.879,11.012,44231,0
2012-07-11,11.064,11.064,10.79,10.958,68522,0
2012-07-12,10.827,11.033,10.738,10.894,63722,0
2012-07-13,10.967,11.518,10.967,11.102,63839,0
2012-07-16,11.085,11.129,10.902,10.924,26602,0
2012-07-17,10.953,11.198,10.924,11.05,45205,0
2012-07-18,10.976,11.08,10.924,11.056,66664,0
2012-07-19,11.102,11.115,10.887,10.916,121375,0
2012-07-20,10.783,10.953,10.546,10.554,68624,0
2012-07-23,10.369,10.492,10.336,10.369,83136,0
2012-07-24,10.45,10.45,10.198,10.271,67518,0
2012-07-25,10.329,10.393,10.198,10.226,37681,0
2012-07-26,10.465,10.465,10.198,10.324,54460,0
2012-07-27,10.465,11.085,10.433,10.91,138633,0
2012-07-30,10.916,11.041,10.738,10.745,84776,0
2012-07-31,10.723,10.723,10.509,10.619,102866,0
2012-08-01,10.731,10.731,10.205,10.214,112242,0
2012-08-02,10.184,10.459,10.144,10.352,134727,0
2012-08-03,10.501,10.738,10.36,10.509,102155,0
2012-08-06,10.554,10.894,10.554,10.664,57699,0
2012-08-07,10.783,10.79,10.568,10.657,88916,0
2012-08-08,10.562,10.643,10.45,10.53,85703,0
2012-08-09,10.48,10.657,10.48,10.562,49367,0
2012-08-10,10.516,10.523,10.405,10.441,60930,0
2012-08-13,10.45,10.501,10.344,10.405,79222,0
2012-08-14,10.492,10.606,10.419,10.487,66806,0
2012-08-15,10.419,10.664,10.413,10.635,79444,0
2012-08-16,10.635,10.871,10.606,10.841,89941,0
2012-08-17,10.814,10.902,10.716,10.834,96045,0
2012-08-20,10.761,10.984,10.606,10.79,169649,0
2012-08-21,10.849,11.211,10.849,10.991,96828,0
2012-08-22,10.984,11.021,10.805,10.871,38026,0
2012-08-23,10.887,10.958,10.738,10.849,51247,0
2012-08-24,10.814,10.976,10.738,10.887,32214,0
2012-08-27,10.916,11.041,10.834,10.958,62672,0
2012-08-28,10.936,11.085,10.924,10.976,49077,0
2012-08-29,10.967,11.153,10.887,10.984,50132,0
2012-08-30,10.902,10.902,10.767,10.797,70552,0
2012-08-31,10.936,10.984,10.775,10.805,52377,0
2012-09-04,10.82,10.93,10.702,10.862,77206,0
2012-09-05,10.924,10.967,10.849,10.862,72611,0
2012-09-06,10.984,11.22,10.841,11.211,99825,0
2012-09-07,11.257,11.412,10.984,11.344,54452,0
2012-09-10,11.295,11.545,11.234,11.397,58745,0
2012-09-11,11.376,11.569,11.376,11.545,93083,0
2012-09-12,11.559,11.677,11.456,11.597,82490,0
2012-09-13,11.665,12.11,11.591,11.959,93481,0
2012-09-14,11.974,12.218,11.938,12.101,140403,0
2012-09-17,12.062,12.185,11.924,12.168,60492,0
2012-09-18,12.151,12.426,12.11,12.426,64021,0
2012-09-19,12.434,12.457,12.218,12.302,78656,0
2012-09-20,12.248,12.403,12.248,12.309,40819,0
2012-09-21,12.488,12.537,11.951,12.248,224151,0
2012-09-24,12.094,12.515,12.094,12.499,75151,0
2012-09-25,12.568,12.642,12.137,12.143,137947,0
2012-09-26,12.137,12.529,12.137,12.472,66010,0
2012-09-27,12.522,12.529,12.206,12.384,69079,0
2012-09-28,12.302,12.391,12.071,12.151,39579,0
2012-10-01,12.248,12.568,12.159,12.294,86234,0
2012-10-02,12.391,12.398,12.101,12.197,80023,0
2012-10-03,12.246,12.44,12.132,12.312,54866,0
2012-10-04,12.358,12.382,12.269,12.312,57701,0
2012-10-05,12.307,12.589,12.292,12.402,57269,0
2012-10-08,12.382,12.643,12.382,12.44,32396,0
2012-10-09,12.41,12.619,12.154,12.246,46935,0
2012-10-10,12.229,12.374,12.172,12.221,195477,0
2012-10-11,12.307,12.397,12.126,12.186,95069,0
2012-10-12,12.164,12.164,11.864,12.02,52278,0
2012-10-15,12.028,12.028,11.857,11.984,47569,0
2012-10-16,12.05,12.05,11.938,11.969,103552,0
2012-10-17,12.02,12.02,11.894,11.961,84499,0
2012-10-18,11.952,12.057,11.64,11.655,80487,0
2012-10-19,11.609,11.751,11.484,11.588,116949,0
2012-10-22,11.609,11.79,11.484,11.565,54324,0
2012-10-23,11.475,11.565,11.369,11.453,46074,0
2012-10-24,11.475,11.491,11.332,11.407,41812,0
2012-10-25,11.519,11.582,11.407,11.549,48208,0
2012-10-26,11.573,11.671,11.378,11.498,42123,0
2012-10-31,11.466,11.498,11.28,11.453,57530,0
2012-11-01,11.506,11.588,11.236,11.394,68552,0
2012-11-02,11.4,11.519,11.236,11.265,69497,0
2012-11-05,11.236,11.429,11.228,11.272,43925,0
2012-11-06,11.325,11.729,11.236,11.64,40331,0
2012-11-07,11.484,11.582,11.048,11.355,84365,0
2012-11-08,11.304,11.309,11.048,11.055,74409,0
2012-11-09,11.04,11.242,10.734,10.77,92768,0
2012-11-12,10.838,10.997,10.77,10.809,24996,0
2012-11-13,10.77,10.928,10.555,10.667,52532,0
2012-11-14,10.674,10.747,10.481,10.539,186233,0
2012-11-15,10.531,11.212,10.404,10.809,187802,0
2012-11-16,10.747,10.838,10.487,10.77,74413,0
2012-11-19,10.907,11.04,10.817,11.02,43411,0
2012-11-20,11.004,11.004,10.713,10.817,27336,0
2012-11-21,10.891,11.101,10.726,10.907,26710,0
2012-11-23,10.965,10.974,10.713,10.817,32063,0
2012-11-26,10.823,11.207,10.823,11.198,38584,0
2012-11-27,11.221,11.466,11.08,11.145,128967,0
2012-11-28,11.093,11.288,10.899,11.221,59886,0
2012-11-29,11.212,11.773,11.212,11.513,93065,0
2012-11-30,11.565,11.603,11.236,11.394,117856,0
2012-12-03,11.378,11.526,11.369,11.458,35422,0
2012-12-04,11.453,11.453,11.236,11.325,28989,0
2012-12-05,11.338,11.4,11.257,11.288,42728,0
2012-12-06,11.288,11.394,11.161,11.28,27282,0
2012-12-07,11.363,11.363,11.161,11.309,46525,0
2012-12-10,11.332,11.588,11.168,11.498,80227,0
2012-12-11,11.609,11.692,11.458,11.64,108613,0
2012-12-12,11.655,11.7,11.4,11.445,60886,0
2012-12-13,11.422,11.475,10.989,11.055,107432,0
2012-12-14,10.997,11.145,10.914,11.072,91717,0
2012-12-17,11.08,11.332,11.08,11.317,131222,0
2012-12-18,11.429,11.536,11.253,11.516,124581,0
2012-12-19,11.492,11.835,11.369,11.783,67024,0
2012-12-20,11.669,12.027,11.669,11.983,87494,0
2012-12-21,11.867,11.966,11.56,11.913,255179,0
2012-12-24,11.859,11.905,11.536,11.783,54107,0
2012-12-26,11.751,11.799,11.4,11.691,54521,0
2012-12-27,11.737,11.845,11.528,11.792,34694,0
2012-12-28,11.775,11.921,11.682,11.682,38837,0
2012-12-31,11.661,11.943,11.369,11.859,120535,0
2013-01-02,12.134,12.35,12.014,12.074,152762,0
2013-01-03,12.25,12.25,11.682,11.744,83522,0
2013-01-04,11.829,12.142,11.761,12.057,89314,0
2013-01-07,12.05,12.105,11.813,11.973,116184,0
2013-01-08,11.973,11.997,11.578,11.829,156660,0
2013-01-09,11.898,11.898,11.669,11.707,79626,0
2013-01-10,11.761,11.829,11.516,11.775,166965,0
2013-01-11,11.804,12.027,11.761,11.951,51855,0
2013-01-14,11.951,12.149,11.951,11.983,39145,0
2013-01-15,11.943,12.142,11.804,11.966,59540,0
2013-01-16,11.966,12.027,11.799,11.859,38631,0
2013-01-17,11.929,12.05,11.89,11.905,45995,0
2013-01-18,11.883,11.997,11.883,11.89,52862,0
2013-01-22,11.951,12.066,11.89,12.036,75369,0
2013-01-23,12.036,12.036,11.721,11.737,147664,0
2013-01-24,11.767,11.859,11.584,11.637,71306,0
2013-01-25,11.721,11.721,11.5,11.592,84852,0
2013-01-28,11.614,11.744,11.56,11.614,179974,0
2013-01-29,11.628,11.835,11.592,11.783,87249,0
2013-01-30,11.799,11.951,11.744,11.813,120699,0
2013-01-31,11.89,12.005,11.804,11.966,91181,0
2013-02-01,12.027,12.212,12.005,12.157,68848,0
2013-02-04,12.126,12.126,11.682,11.713,94438,0
2013-02-05,11.804,11.951,11.691,11.905,67449,0
2013-02-06,11.853,11.853,11.682,11.821,64227,0
2013-02-07,11.859,11.859,11.676,11.761,51114,0
2013-02-08,11.767,11.804,11.691,11.713,70686,0
2013-02-11,11.751,11.845,11.661,11.728,59242,0
2013-02-12,11.728,11.883,11.728,11.853,38710,0
2013-02-13,11.883,12.121,11.883,11.951,64871,0
2013-02-14,11.943,12.166,11.929,12.074,43626,0
2013-02-15,12.149,12.227,11.966,12.183,72758,0
2013-02-19,12.183,12.25,11.859,11.973,83139,0
2013-02-20,11.921,12.014,11.804,11.804,121970,0
2013-02-21,11.845,12.066,11.728,11.905,51036,0
2013-02-22,11.997,12.19,11.921,12.175,45507,0
2013-02-25,12.212,12.259,11.691,11.699,83879,0
2013-02-26,11.721,11.997,11.707,11.853,48553,0
2013-02-27,11.821,12.134,11.821,12.005,36701,0
2013-02-28,12.014,12.09,11.821,12.005,69231,0
2013-03-01,11.813,12.121,11.744,12.098,47647,0
2013-03-04,12.105,12.121,11.874,11.973,38981,0
2013-03-05,12.005,12.098,11.943,11.992,57494,0
2013-03-06,11.992,12.027,11.783,11.905,33156,0
2013-03-07,11.874,12.09,11.804,12.074,47489,0
2013-03-08,12.142,12.142,11.951,12.036,39506,0
2013-03-11,11.966,12.126,11.813,11.835,51469,0
2013-03-12,11.845,11.936,11.552,11.645,62941,0
2013-03-13,11.621,11.721,11.592,11.661,92616,0
2013-03-14,11.699,11.761,11.599,11.699,67772,0
2013-03-15,11.645,11.804,11.645,11.799,150334,0
2013-03-18,11.621,11.867,11.592,11.775,67525,0
2013-03-19,11.767,11.898,11.621,11.783,46981,0
2013-03-20,11.775,11.835,11.584,11.676,40180,0
2013-03-21,11.584,11.792,11.584,11.691,89879,0
2013-03-22,11.699,11.744,11.599,11.707,51918,0
2013-03-25,11.707,11.835,11.707,11.835,52139,0
2013-03-26,11.913,11.913,11.707,11.721,33301,0
2013-03-27,11.676,11.751,11.592,11.614,32592,0
2013-03-28,11.628,11.645,11.5,11.552,66385,0
2013-04-01,11.578,11.751,11.308,11.393,67778,0
2013-04-02,11.429,11.536,11.13,11.155,109570,0
2013-04-03,11.123,11.446,11.123,11.209,96627,0
2013-04-04,11.216,11.239,11.115,11.169,38053,0
2013-04-05,11.115,11.253,11.109,11.146,71549,0
2013-04-08,11.155,11.33,11.083,11.315,68311,0
2013-04-09,11.308,11.308,11.115,11.163,95909,0
2013-04-10,11.146,11.592,11.146,11.508,92796,0
2013-04-11,11.459,11.459,11.115,11.245,40619,0
2013-04-12,11.185,11.33,11.185,11.261,22029,0
2013-04-15,11.155,11.2,10.746,10.756,134631,0
2013-04-16,10.887,10.97,10.769,10.931,61475,0
2013-04-17,10.878,11.001,10.672,10.887,108462,0
2013-04-18,10.887,10.961,10.685,10.778,53862,0
2013-04-19,10.769,11.001,10.717,10.955,47117,0
2013-04-22,10.931,11.645,10.734,11.536,141369,0
2013-04-23,11.628,11.792,11.369,11.599,64731,0
2013-04-24,11.544,11.592,11.239,11.337,41547,0
2013-04-25,11.337,11.353,11.138,11.294,68893,0
2013-04-26,11.239,11.239,11.001,11.062,74191,0
2013-04-29,11.146,11.578,10.97,11.544,74805,0
2013-04-30,11.508,11.845,11.377,11.783,68092,0
2013-05-01,11.744,11.792,10.994,11.459,179504,0
2013-05-02,11.459,11.599,11.269,11.521,77059,0
2013-05-03,11.661,11.883,11.614,11.621,77931,0
2013-05-06,11.661,11.804,11.437,11.713,64835,0
2013-05-07,11.721,11.867,11.628,11.835,53373,0
2013-05-08,11.775,11.867,11.645,11.835,58104,0
2013-05-09,11.783,11.905,11.691,11.804,46646,0
2013-05-10,11.859,11.859,11.661,11.859,16457,0
2013-05-13,11.853,11.853,11.536,11.645,17519,0
2013-05-14,11.628,11.867,11.584,11.867,59534,0
2013-05-15,11.804,12.066,11.744,12.027,64322,0
2013-05-16,12.014,12.227,11.845,12.183,61427,0
2013-05-17,12.197,12.418,12.036,12.366,171609,0
2013-05-20,12.358,12.642,12.212,12.642,84196,0
2013-05-21,12.642,12.825,12.441,12.725,82962,0
2013-05-22,12.688,12.833,12.551,12.626,70553,0
2013-05-23,12.45,12.918,12.374,12.878,54176,0
2013-05-24,12.878,12.886,12.595,12.886,46319,0
2013-05-28,12.963,13.492,12.886,13.249,135590,0
2013-05-29,13.13,13.208,12.703,13.125,88196,0
2013-05-30,13.194,13.445,13.101,13.324,60990,0
2013-05-31,13.214,13.416,13.074,13.12,72115,0
2013-06-03,13.194,13.516,13.039,13.485,200264,0
2013-06-04,13.492,13.615,12.963,13.255,97588,0
2013-06-05,13.194,13.339,12.918,13.009,49294,0
2013-06-06,12.979,13.201,12.801,13.155,63518,0
2013-06-07,13.263,13.309,13.11,13.155,31989,0
2013-06-10,13.232,13.232,12.765,13.048,50124,0
2013-06-11,12.94,13.032,12.788,12.865,28478,0
2013-06-12,12.926,13.179,12.765,12.91,33959,0
2013-06-13,12.865,13.125,12.818,12.987,47407,0
2013-06-14,12.995,12.995,12.734,12.772,41477,0
2013-06-17,12.926,13.032,12.663,12.871,44999,0
2013-06-18,12.932,13.255,12.749,13.24,37474,0
2013-06-19,13.24,13.249,12.825,12.995,46639,0
2013-06-20,12.779,12.849,12.465,12.657,50921,0
2013-06-21,12.694,13.063,12.502,13.063,127800,0
2013-06-24,12.963,13.478,12.573,13.268,71747,0
2013-06-25,13.485,13.485,13.032,13.339,72986,0
2013-06-26,13.384,13.516,13.11,13.302,48764,0
2013-06-27,13.432,13.432,13.101,13.276,48854,0
2013-06-28,13.186,13.361,13.048,13.255,233060,0
2013-07-01,13.249,13.691,13.216,13.578,100780,0
2013-07-02,13.615,14.106,13.485,13.72,100248,0
2013-07-03,13.645,13.815,13.544,13.761,63908,0
2013-07-05,13.945,14.014,13.761,13.982,58558,0
2013-07-08,14.021,14.184,13.998,14.074,168029,0
2013-07-09,14.184,14.444,14.167,14.35,139550,0
2013-07-10,14.392,14.416,14.2,14.355,87980,0
2013-07-11,14.45,14.611,14.331,14.501,82724,0
2013-07-12,14.471,14.642,14.315,14.54,58408,0
2013-07-15,14.533,14.764,14.526,14.601,81540,0
2013-07-16,14.549,14.67,13.835,14.075,164526,0
2013-07-17,14.068,14.2,13.905,14.083,63772,0
2013-07-18,14.092,14.308,13.945,14.293,76088,0
2013-07-19,14.293,14.364,14.215,14.221,63867,0
2013-07-22,14.255,14.408,14.038,14.355,74346,0
2013-07-23,14.355,14.471,14.193,14.423,62952,0
2013-07-24,14.485,14.485,14.239,14.263,78281,0
2013-07-25,14.239,15.026,14.239,14.712,161463,0
2013-07-26,14.564,14.833,14.45,14.626,52631,0
2013-07-29,14.635,14.712,14.45,14.516,42776,0
2013-07-30,14.635,14.727,14.399,14.51,44510,0
2013-07-31,14.516,14.585,14.339,14.339,40583,0
2013-08-01,14.432,14.727,14.371,14.687,48360,0
2013-08-02,14.656,14.656,14.392,14.611,53032,0
2013-08-05,14.635,14.635,14.392,14.526,49776,0
2013-08-06,14.44,14.526,14.339,14.392,33286,0
2013-08-07,14.355,14.392,14.239,14.285,39111,0
2013-08-08,14.423,14.457,14.248,14.387,35905,0
2013-08-09,14.392,14.392,14.161,14.277,28699,0
2013-08-12,14.124,14.471,14.083,14.471,33474,0
2013-08-13,14.44,14.44,14.124,14.263,38181,0
2013-08-14,14.178,14.221,13.991,14.038,33098,0
2013-08-15,13.905,14.015,13.512,13.613,123620,0
2013-08-16,13.512,13.921,13.497,13.775,89627,0
2013-08-19,13.704,13.798,13.489,13.519,38706,0
2013-08-20,13.597,13.798,13.597,13.775,31872,0
2013-08-21,13.76,13.945,13.659,13.767,35452,0
2013-08-22,13.827,14.007,13.719,13.93,28028,0
2013-08-23,13.93,14.696,13.905,14.053,140247,0
2013-08-26,14.053,14.053,13.641,13.689,17996,0
2013-08-27,13.541,13.605,13.155,13.295,75914,0
2013-08-28,13.287,13.668,13.233,13.619,63291,0
2013-08-29,13.613,13.798,13.435,13.76,31032,0
2013-08-30,13.712,14.007,13.278,13.782,144453,0
2013-09-03,13.925,13.933,13.581,13.714,40110,0
2013-09-04,13.737,13.856,13.566,13.605,41958,0
2013-09-05,13.541,13.784,13.394,13.627,54000,0
2013-09-06,13.735,13.806,13.373,13.619,36605,0
2013-09-09,13.581,13.93,13.557,13.814,56250,0
2013-09-10,13.925,14.159,13.762,14.151,55953,0
2013-09-11,14.153,14.308,14.038,14.115,67627,0
2013-09-12,14.144,14.2,13.668,13.704,40874,0
2013-09-13,13.792,14.042,13.762,13.987,27993,0
2013-09-16,14.161,14.161,13.753,13.921,67734,0
2013-09-17,13.938,14.248,13.938,14.239,52546,0
2013-09-18,14.239,14.44,13.96,14.221,52789,0
2013-09-19,14.293,14.432,13.968,14.022,45485,0
2013-09-20,14.122,14.301,14.058,14.081,136933,0
2013-09-23,13.382,14.392,13.382,14.2,97312,0
2013-09-24,14.263,14.409,14.206,14.238,57020,0
2013-09-25,14.228,14.301,14.05,14.135,56950,0
2013-09-26,14.142,14.214,13.808,14.018,45496,0
2013-09-27,13.943,13.943,13.777,13.925,51248,0
2013-09-30,13.789,14.1,13.744,13.96,106196,0
2013-10-01,13.999,14.115,13.921,13.974,93643,0
2013-10-02,15.16,15.16,13.753,13.938,130813,0
2013-10-03,13.95,13.978,13.627,13.784,56791,0
2013-10-04,13.746,14.072,13.746,13.978,29571,0
2013-10-07,13.878,14.098,13.729,13.737,46852,0
2013-10-08,13.848,13.848,13.532,13.549,54699,0
2013-10-09,13.62,14.004,13.532,13.815,55871,0
2013-10-10,13.978,13.987,13.714,13.829,68519,0
2013-10-11,13.677,14.324,13.677,14.2,84539,0
2013-10-14,14.168,14.254,14.072,14.142,86134,0
2013-10-15,14.142,14.424,13.943,14.035,56138,0
2013-10-16,14.081,14.339,13.95,14.2,64357,0
2013-10-17,14.168,14.228,13.987,14.05,76678,0
2013-10-18,14.247,14.247,14.011,14.176,92100,0
2013-10-21,14.228,14.228,13.872,13.901,101142,0
2013-10-22,13.978,14.066,13.925,13.943,90925,0
2013-10-23,13.848,14.185,13.848,14.05,80204,0
2013-10-24,14.972,14.972,13.964,14.339,69497,0
2013-10-25,14.339,14.38,14.185,14.254,62522,0
2013-10-28,14.308,14.364,14.206,14.355,72163,0
2013-10-29,14.364,14.458,14.269,14.293,52100,0
2013-10-30,14.339,14.399,14.106,14.128,116077,0
2013-10-31,14.081,14.22,13.872,13.872,78190,0
2013-11-01,13.823,14.09,13.66,13.987,121277,0
2013-11-04,14.058,14.072,13.856,14.058,70357,0
2013-11-05,14.028,14.098,13.848,13.956,75441,0
2013-11-06,14.066,14.09,13.909,13.978,41503,0
2013-11-07,14.028,14.066,13.823,13.823,63353,0
2013-11-08,13.808,14.066,13.799,13.885,58818,0
2013-11-11,13.901,13.925,13.684,13.848,136270,0
2013-11-12,13.848,14.066,13.737,14.058,39525,0
2013-11-13,13.997,14.066,13.878,14.028,35242,0
2013-11-14,14.058,14.058,13.856,13.956,33183,0
2013-11-15,13.933,14.058,13.878,13.997,64905,0
2013-11-18,14.042,14.058,13.943,13.971,97882,0
2013-11-19,13.933,14.066,13.916,14.066,73105,0
2013-11-20,14.128,14.214,13.95,14.05,74088,0
2013-11-21,14.128,14.2,14.035,14.159,57406,0
2013-11-22,14.206,14.254,14.106,14.142,76477,0
2013-11-25,14.2,14.324,14.135,14.192,107788,0
2013-11-26,14.176,14.38,14.176,14.247,132077,0
2013-11-27,14.293,14.666,14.113,14.535,75681,0
2013-11-29,14.645,14.666,14.465,14.487,47457,0
2013-12-02,14.487,14.487,13.848,13.893,225345,0
2013-12-03,13.829,14.192,13.823,14.05,163260,0
2013-12-04,14.028,14.151,13.72,14.072,100857,0
2013-12-05,14.072,14.339,13.925,14.142,65945,0
2013-12-06,14.315,14.315,14.05,14.122,67813,0
2013-12-09,14.176,14.254,13.964,14.09,63628,0
2013-12-10,14.035,14.05,13.557,13.627,96910,0
2013-12-11,13.669,13.706,13.238,13.386,91837,0
2013-12-12,13.416,13.44,13.034,13.292,105914,0
2013-12-13,13.362,13.362,13.12,13.152,111553,0
2013-12-16,13.16,13.353,13.096,13.246,129567,0
2013-12-17,13.292,13.346,13.105,13.246,226560,0
2013-12-18,13.292,13.44,13.128,13.362,198651,0
2013-12-19,13.386,13.401,13.205,13.346,150565,0
2013-12-20,13.175,13.339,13.128,13.183,400762,0
2013-12-23,13.323,13.964,13.317,13.95,130976,0
2013-12-24,14.011,14.072,13.44,14.066,140675,0
2013-12-26,14.168,14.192,13.933,13.943,86814,0
2013-12-27,14.011,14.028,13.706,13.784,144496,0
2013-12-30,13.815,13.815,13.541,13.59,143285,0
2013-12-31,13.642,13.916,13.62,13.829,178572,0
2014-01-02,13.804,13.804,13.513,13.568,76266,0
2014-01-03,13.528,13.606,13.371,13.385,104264,0
2014-01-06,13.416,13.44,13.181,13.253,125369,0
2014-01-07,13.33,13.33,12.95,13.037,124421,0
2014-01-08,13.063,13.063,12.81,12.92,101822,0
2014-01-09,12.991,12.991,12.524,12.66,126172,0
2014-01-10,12.651,12.92,12.611,12.857,138487,0
2014-01-13,12.857,12.888,12.581,12.628,144818,0
2014-01-14,12.706,12.872,12.558,12.683,124632,0
2014-01-15,12.722,12.849,12.581,12.675,117380,0
2014-01-16,12.675,12.833,12.55,12.667,202204,0
2014-01-17,12.683,12.786,12.319,12.352,166785,0
2014-01-21,12.455,12.488,12.152,12.18,199882,0
2014-01-22,12.217,12.266,11.996,12.058,199456,0
2014-01-23,11.996,12.036,11.793,11.805,209513,0
2014-01-24,11.767,11.855,11.571,11.609,189250,0
2014-01-27,11.705,11.736,11.381,11.466,290195,0
2014-01-28,11.475,11.919,11.475,11.751,251766,0
2014-01-29,11.649,11.72,11.458,11.5,161542,0
2014-01-30,11.624,11.649,11.508,11.642,186354,0
2014-01-31,11.466,11.609,11.365,11.421,121209,0
2014-02-03,11.428,11.452,10.814,10.866,414764,0
2014-02-04,10.946,10.979,10.765,10.924,233244,0
2014-02-05,10.892,11.083,10.685,10.946,141676,0
2014-02-06,11.065,11.113,10.892,11.024,134399,0
2014-02-07,11.106,11.705,11.074,11.673,225769,0
2014-02-10,11.697,11.9,11.571,11.728,353029,0
2014-02-11,11.728,12.02,11.609,11.964,135439,0
2014-02-12,12.027,12.438,11.981,12.248,215787,0
2014-02-13,12.076,12.352,12.076,12.334,155218,0
2014-02-14,12.343,12.399,12.152,12.359,162719,0
2014-02-18,12.393,12.786,12.393,12.706,189358,0
2014-02-19,12.698,12.792,12.319,12.385,233833,0
2014-02-20,12.368,12.558,12.368,12.488,156083,0
2014-02-21,12.566,12.619,12.415,12.455,195220,0
2014-02-24,12.509,12.558,12.334,12.393,114751,0
2014-02-25,12.368,12.455,12.28,12.343,96961,0
2014-02-26,12.415,12.603,12.266,12.359,150463,0
2014-02-27,12.385,12.517,12.343,12.488,107144,0
2014-02-28,12.532,12.698,12.399,12.471,102379,0
2014-03-03,12.359,12.462,11.894,12.319,203713,0
2014-03-04,12.493,12.913,12.493,12.825,212512,0
2014-03-05,12.762,12.905,12.643,12.833,77595,0
2014-03-06,12.92,12.991,12.706,12.841,69220,0
2014-03-07,12.849,12.958,12.754,12.825,85269,0
2014-03-10,12.833,12.958,12.706,12.865,102554,0
2014-03-11,12.913,12.913,12.455,12.603,120846,0
2014-03-12,12.573,12.936,12.415,12.872,96091,0
2014-03-13,12.872,13.022,12.637,12.825,107704,0
2014-03-14,12.762,13.101,12.762,12.913,106413,0
2014-03-17,12.984,13.157,12.762,12.8,63144,0
2014-03-18,12.857,13.046,12.81,13.03,78028,0
2014-03-19,13.007,13.063,12.596,12.715,137594,0
2014-03-20,12.651,12.967,12.651,12.913,52112,0
2014-03-21,13.007,13.235,12.936,13.069,123528,0
2014-03-24,13.078,13.244,12.872,12.991,79402,0
2014-03-25,13.086,13.149,12.833,13.022,51666,0
2014-03-26,13.11,13.11,12.66,12.786,121385,0
2014-03-27,12.833,13.131,12.731,13.022,85632,0
2014-03-28,13.007,13.259,12.619,12.738,174171,0
2014-03-31,12.865,13.14,12.746,13.078,113722,0
2014-04-01,13.14,13.385,13.086,13.299,88166,0
2014-04-02,13.266,13.464,13.235,13.322,140003,0
2014-04-03,13.361,13.371,13.164,13.253,55350,0
2014-04-04,13.353,13.353,12.754,12.825,96533,0
2014-04-07,12.786,12.872,12.558,12.628,98096,0
2014-04-08,12.833,13.11,12.643,12.991,92272,0
2014-04-09,12.975,13.055,12.778,12.975,67413,0
2014-04-10,12.954,13.011,12.74,12.843,114908,0
2014-04-11,12.756,12.82,12.523,12.661,174935,0
2014-04-14,12.764,12.883,12.453,12.499,98894,0
2014-04-15,12.492,12.756,12.245,12.492,109894,0
2014-04-16,12.531,12.651,12.412,12.628,42997,0
2014-04-17,12.581,12.699,12.428,12.588,93727,0
2014-04-21,12.588,12.899,12.565,12.756,82436,0
2014-04-22,12.836,13.074,12.357,12.588,144650,0
2014-04-23,12.588,12.588,12.286,12.286,139203,0
2014-04-24,12.374,12.374,12.015,12.119,112534,0
2014-04-25,12.054,12.132,11.838,11.855,117390,0
2014-04-28,11.92,11.973,11.672,11.814,155226,0
2014-04-29,11.894,11.928,11.695,11.868,115538,0
2014-04-30,11.838,11.956,11.568,11.933,103524,0
2014-05-01,11.95,12.015,11.695,11.868,143955,0
2014-05-02,11.933,12.316,11.838,12.207,253698,0
2014-05-05,12.119,12.316,11.91,11.983,114100,0
2014-05-06,11.928,11.973,11.63,11.655,126213,0
2014-05-07,11.583,12.061,11.519,12.045,135792,0
2014-05-08,12.037,12.207,11.901,11.956,85000,0
2014-05-09,11.886,12.374,11.886,12.366,101456,0
2014-05-12,12.316,12.748,12.253,12.644,108747,0
2014-05-13,12.628,12.628,12.119,12.39,187305,0
2014-05-14,12.382,12.398,11.822,12.045,227114,0
2014-05-15,11.95,12.147,11.766,12.086,121422,0
2014-05-16,12.061,12.061,11.95,12.029,105996,0
2014-05-19,12.021,12.141,11.965,12.069,48195,0
2014-05-20,12.079,12.079,11.727,11.894,124864,0
2014-05-21,11.933,11.998,11.792,11.92,97953,0
2014-05-22,11.95,12.126,11.862,11.983,104530,0
2014-05-23,11.983,12.253,11.983,12.253,67428,0
2014-05-27,12.349,12.549,12.316,12.403,69642,0
2014-05-28,12.412,12.412,12.079,12.165,79860,0
2014-05-29,12.219,12.302,11.992,12.126,99261,0
2014-05-30,12.165,12.197,12.029,12.086,63300,0
2014-06-02,12.079,12.141,11.822,11.855,78683,0
2014-06-03,11.799,11.933,11.568,11.886,128500,0
2014-06-04,11.868,11.878,11.639,11.799,133750,0
2014-06-05,11.805,12.183,11.695,12.141,158795,0
2014-06-06,12.197,12.374,12.183,12.236,81062,0
2014-06-09,12.228,12.628,12.037,12.588,94425,0
2014-06-10,12.581,12.611,12.214,12.245,76218,0
2014-06-11,12.175,12.214,11.886,11.973,78998,0
2014-06-12,11.928,12.061,11.799,11.983,52802,0
2014-06-13,12.029,12.069,11.814,11.846,52230,0
2014-06-16,11.805,11.928,11.76,11.822,148763,0
2014-06-17,11.846,12.147,11.846,12.094,200345,0
2014-06-18,12.126,12.214,11.941,12.183,63245,0
2014-06-19,12.219,12.331,12.156,12.207,67088,0
2014-06-20,12.277,12.486,12.207,12.437,194520,0
2014-06-23,12.428,12.444,12.175,12.294,114929,0
2014-06-24,12.286,12.316,11.965,11.998,214701,0
2014-06-25,11.965,12.27,11.886,12.219,175159,0
2014-06-26,12.253,12.253,11.92,11.998,59692,0
2014-06-27,11.886,12.175,11.886,12.132,209550,0
2014-06-30,12.094,12.207,12.045,12.175,87350,0
2014-07-01,12.228,12.611,12.228,12.486,142239,0
2014-07-02,12.516,12.619,12.437,12.523,127363,0
2014-07-03,12.588,12.74,12.588,12.715,49145,0
2014-07-07,12.715,12.715,12.461,12.531,75010,0
2014-07-08,12.54,12.557,12.398,12.461,87652,0
2014-07-09,12.516,12.531,12.245,12.253,170075,0
2014-07-10,12.031,12.209,11.999,12.104,85728,0
2014-07-11,12.071,12.071,11.821,11.901,75487,0
2014-07-14,11.992,12.088,11.861,11.92,55335,0
2014-07-15,11.942,12.151,11.92,12.08,88717,0
2014-07-16,12.104,12.209,11.928,11.966,75975,0
2014-07-17,11.886,12.007,11.821,11.894,131079,0
2014-07-18,11.861,12.135,11.861,12.039,75094,0
2014-07-21,11.992,11.992,11.79,11.846,94056,0
2014-07-22,11.878,12.031,11.813,11.942,55507,0
2014-07-23,11.951,12.16,11.861,12.097,64592,0
2014-07-24,12.08,12.113,11.83,11.928,61195,0
2014-07-25,11.861,11.92,11.661,11.821,222040,0
2014-07-28,11.854,11.861,11.635,11.83,74285,0
2014-07-29,11.861,11.928,11.709,11.716,56758,0
2014-07-30,11.79,11.798,11.572,11.724,86384,0
2014-07-31,11.572,11.652,11.442,11.442,87083,0
2014-08-01,11.465,11.529,11.336,11.419,81533,0
2014-08-04,11.529,11.644,11.306,11.419,80560,0
2014-08-05,11.353,11.547,11.336,11.516,42738,0
2014-08-06,11.491,11.709,11.426,11.521,56148,0
2014-08-07,11.538,11.626,11.353,11.475,60582,0
2014-08-08,11.442,11.619,11.41,11.516,48982,0
2014-08-11,11.626,11.886,11.491,11.74,86201,0
2014-08-12,11.684,11.804,11.563,11.701,103511,0
2014-08-13,11.758,12.016,11.701,11.886,91354,0
2014-08-14,11.901,12.023,11.854,11.951,68165,0
2014-08-15,12.071,12.088,11.676,11.749,91903,0
2014-08-18,11.894,11.942,11.724,11.74,104129,0
2014-08-19,11.758,11.79,11.652,11.669,75205,0
2014-08-20,11.554,11.861,11.529,11.781,98898,0
2014-08-21,11.813,11.861,11.612,11.798,45319,0
2014-08-22,11.813,11.83,11.701,11.749,58270,0
2014-08-25,11.854,11.886,11.588,11.676,40003,0
2014-08-26,11.644,11.79,11.644,11.684,57147,0
2014-08-27,11.669,11.669,11.529,11.652,28267,0
2014-08-28,11.547,11.644,11.426,11.465,84888,0
2014-08-29,11.475,11.701,11.41,11.644,68785,0
2014-09-02,11.692,11.724,11.521,11.619,74540,0
2014-09-03,11.652,11.701,11.41,11.419,75535,0
2014-09-04,11.457,11.588,11.457,11.457,39328,0
2014-09-05,11.426,11.529,11.298,11.491,61183,0
2014-09-08,11.507,11.538,11.336,11.426,44055,0
2014-09-09,11.442,11.465,11.322,11.419,76189,0
2014-09-10,11.41,11.433,11.298,11.306,50858,0
2014-09-11,11.272,11.378,11.272,11.289,121587,0
2014-09-12,11.306,11.362,11.2,11.2,122459,0
2014-09-15,11.216,11.28,11.119,11.168,90954,0
2014-09-16,11.168,11.193,10.998,11.038,111574,0
2014-09-17,11.08,11.112,10.949,10.949,90807,0
2014-09-18,10.966,10.991,10.894,10.925,111433,0
2014-09-19,10.949,11.015,10.483,10.49,381563,0
2014-09-22,10.441,10.805,10.361,10.724,286787,0
2014-09-23,10.733,10.894,10.506,10.529,170582,0
2014-09-24,10.506,10.603,10.305,10.313,202876,0
2014-09-25,10.167,10.466,10.111,10.343,205566,0
2014-09-26,10.343,10.586,10.313,10.572,192607,0
2014-09-29,10.514,10.747,10.466,10.701,123665,0
2014-09-30,10.74,10.805,10.618,10.627,143295,0
2014-10-01,10.58,10.708,10.514,10.555,112877,0
2014-10-02,10.555,11.08,10.555,11.022,124445,0
2014-10-03,11.119,11.126,10.911,10.925,186112,0
2014-10-06,10.954,11.027,10.823,10.863,84722,0
2014-10-07,10.792,10.946,10.742,10.816,122120,0
2014-10-08,10.799,11.117,10.675,11.103,100485,0
2014-10-09,11.027,11.084,10.758,10.799,83049,0
2014-10-10,10.749,11.15,10.71,10.929,83820,0
2014-10-13,10.881,11.389,10.848,11.281,163980,0
2014-10-14,11.337,11.584,11.337,11.503,146667,0
2014-10-15,11.444,11.641,11.37,11.592,167321,0
2014-10-16,11.51,12.017,11.487,11.911,168556,0
2014-10-17,12.041,12.074,11.428,11.453,126110,0
2014-10-20,11.389,11.559,11.183,11.299,153716,0
2014-10-21,11.38,11.804,11.337,11.804,93764,0
2014-10-22,11.797,11.951,11.299,11.322,99469,0
2014-10-23,11.46,11.568,11.33,11.37,92796,0
2014-10-24,11.412,11.412,11.29,11.346,64502,0
2014-10-27,11.355,11.412,11.209,11.363,49364,0
2014-10-28,11.478,11.959,11.421,11.934,221846,0
2014-10-29,11.911,12.1,11.747,11.895,119129,0
2014-10-30,11.82,12.22,11.82,12.065,80651,0
2014-10-31,12.155,12.263,11.902,12.123,132249,0
2014-11-03,12.164,12.237,11.968,12.083,73624,0
2014-11-04,12.049,12.146,11.902,12.017,45744,0
2014-11-05,12.108,12.189,11.929,12.009,46816,0
2014-11-06,12.057,12.057,11.837,11.943,57617,0
2014-11-07,11.878,11.968,11.812,11.951,63269,0
2014-11-10,11.929,12.117,11.829,12.1,56437,0
2014-11-11,12.1,12.138,11.878,12.017,57187,0
2014-11-12,12,12.304,11.943,12.288,67749,0
2014-11-13,12.288,12.377,11.994,12.083,76070,0
2014-11-14,12.108,12.182,11.674,11.707,144979,0
2014-11-17,11.666,11.772,11.412,11.453,82648,0
2014-11-18,11.444,11.601,11.192,11.216,112830,0
2014-11-19,11.2,11.2,10.914,11.069,92739,0
2014-11-20,11.027,11.421,11.027,11.33,83153,0
2014-11-21,11.46,11.542,11.183,11.29,89253,0
2014-11-24,11.29,11.33,11.036,11.117,79349,0
2014-11-25,11.142,11.232,11.036,11.078,49655,0
2014-11-26,11.11,11.216,11.044,11.209,84281,0
2014-11-28,11.209,11.257,10.871,10.881,47295,0
2014-12-01,10.831,10.996,10.702,10.71,103773,0
2014-12-02,10.742,10.954,10.702,10.863,107935,0
2014-12-03,10.692,11.142,10.692,10.996,214684,0
2014-12-04,10.954,11.012,10.718,10.996,146357,0
2014-12-05,10.996,11.38,10.996,11.232,132428,0
2014-12-08,11.2,11.526,11.069,11.159,177626,0
2014-12-09,11.044,11.592,10.988,11.568,83264,0
2014-12-10,11.542,11.641,11.428,11.444,115178,0
2014-12-11,11.346,11.346,11.06,11.273,175280,0
2014-12-12,11.133,11.363,10.774,10.823,144282,0
2014-12-15,10.898,10.898,10.285,10.33,221575,0
2014-12-16,10.294,10.726,10.294,10.421,127420,0
2014-12-17,10.438,10.863,10.438,10.816,134374,0
2014-12-18,11.003,11.003,10.675,10.71,93899,0
2014-12-19,10.702,10.954,10.594,10.816,276554,0
2014-12-22,10.808,11.428,10.749,11.396,180501,0
2014-12-23,11.526,11.534,11.036,11.299,110147,0
2014-12-24,11.29,11.29,10.808,11.103,56801,0
2014-12-26,11.183,11.355,11.094,11.281,104160,0
2014-12-29,11.24,11.281,11.084,11.168,153830,0
2014-12-30,11.103,11.24,11.103,11.142,145610,0
2014-12-31,11.159,11.216,10.98,11.012,90968,0
2015-01-02,11.094,11.175,10.907,11.021,80642,0
2015-01-05,10.999,11.198,10.932,11.016,102805,0
2015-01-06,10.675,10.975,10.453,10.569,206799,0
2015-01-07,10.561,10.734,10.362,10.585,180044,0
2015-01-08,10.702,10.766,10.659,10.702,122574,0
2015-01-09,10.683,10.702,10.525,10.569,91902,0
2015-01-12,10.601,10.743,10.379,10.561,130301,0
2015-01-13,10.668,10.883,10.592,10.644,128901,0
2015-01-14,10.577,10.892,10.577,10.775,147081,0
2015-01-15,10.825,10.975,10.668,10.858,280285,0
2015-01-16,10.85,11.337,10.841,11.298,174811,0
2015-01-20,11.371,11.371,10.992,11.008,125115,0
2015-01-21,11.04,11.256,10.966,11.065,125696,0
2015-01-22,11.147,11.337,11.057,11.322,99211,0
2015-01-23,11.322,11.322,10.999,11.008,59259,0
2015-01-26,11.022,11.307,10.966,11.107,84392,0
2015-01-27,11.031,11.231,10.957,11.074,88762,0
2015-01-28,11.057,11.28,10.984,11.031,100956,0
2015-01-29,11.09,11.239,11.031,11.239,83184,0
2015-01-30,11.13,11.264,10.975,11.049,137991,0
2015-02-02,11.09,11.39,11.074,11.38,137254,0
2015-02-03,11.38,11.581,11.222,11.272,125558,0
2015-02-04,11.289,11.322,11.198,11.248,118462,0
2015-02-05,11.256,11.521,11.248,11.462,83216,0
2015-02-06,11.446,11.654,11.363,11.454,93878,0
2015-02-09,11.405,11.405,11.13,11.166,81978,0
2015-02-10,11.289,11.322,11.031,11.264,91905,0
2015-02-11,11.314,11.429,11.222,11.28,77583,0
2015-02-12,11.33,11.513,11.307,11.496,52335,0
2015-02-13,11.521,11.595,11.429,11.513,40703,0
2015-02-17,11.553,11.62,11.429,11.454,38888,0
2015-02-18,11.454,11.627,11.454,11.581,68950,0
2015-02-19,11.588,11.604,11.521,11.528,216958,0
2015-02-20,11.462,11.462,11.181,11.355,66004,0
2015-02-23,11.355,11.355,11.239,11.33,44447,0
2015-02-24,11.355,11.545,11.314,11.337,53198,0
2015-02-25,11.38,11.454,11.355,11.413,56297,0
2015-02-26,11.446,11.677,11.298,11.612,69473,0
2015-02-27,11.627,11.677,11.537,11.553,46255,0
2015-03-02,11.545,11.687,11.545,11.571,51797,0
2015-03-03,11.528,11.581,11.422,11.462,54453,0
2015-03-04,11.405,11.48,11.289,11.371,49745,0
2015-03-05,11.422,11.429,11.198,11.28,61696,0
2015-03-06,11.181,11.33,11.057,11.074,57833,0
2015-03-09,11.207,11.256,11.115,11.13,34411,0
2015-03-10,11.016,11.19,10.916,11.157,64109,0
2015-03-11,11.173,11.198,10.984,11.074,51555,0
2015-03-12,11.173,11.496,11.157,11.48,66404,0
2015-03-13,11.513,11.521,11.222,11.413,41050,0
2015-03-16,11.496,11.496,11.346,11.363,64474,0
2015-03-17,11.337,11.371,11.157,11.214,47691,0
2015-03-18,11.214,11.488,11.173,11.397,74495,0
2015-03-19,11.413,11.454,11.33,11.422,48052,0
2015-03-20,11.521,11.595,11.397,11.581,200669,0
2015-03-23,11.595,11.968,11.462,11.934,92850,0
2015-03-24,11.934,12.231,11.786,11.976,86449,0
2015-03-25,12.018,12.05,11.762,11.769,63145,0
2015-03-26,11.762,11.786,11.496,11.528,54211,0
2015-03-27,11.506,11.627,11.429,11.571,75824,0
2015-03-30,11.645,11.762,11.488,11.528,163722,0
2015-03-31,11.437,11.744,11.437,11.695,129122,0
2015-04-01,11.711,11.867,11.214,11.248,200788,0
2015-04-02,11.264,11.506,11.107,11.19,155512,0
2015-04-06,11.198,11.429,11.115,11.28,185694,0
2015-04-07,11.314,11.835,11.314,11.711,113234,0
2015-04-08,11.744,11.762,11.588,11.695,92606,0
2015-04-09,11.691,11.691,11.313,11.582,64926,0
2015-04-10,11.682,11.765,11.556,11.574,73930,0
2015-04-13,11.591,11.631,11.447,11.606,171947,0
2015-04-14,11.615,11.85,11.556,11.8,133312,0
2015-04-15,11.866,12.05,11.666,11.732,253746,0
2015-04-16,11.774,11.783,11.565,11.666,69389,0
2015-04-17,11.606,11.666,11.398,11.482,80965,0
2015-04-20,11.556,11.816,11.556,11.666,63178,0
2015-04-21,11.774,11.824,11.53,11.599,56143,0
2015-04-22,11.648,11.75,11.422,11.74,46631,0
2015-04-23,11.723,11.824,11.591,11.765,105053,0
2015-04-24,11.807,11.807,11.538,11.666,54598,0
2015-04-27,11.674,11.909,11.615,11.834,126274,0
2015-04-28,12.16,13.326,12.077,13.224,488771,0
2015-04-29,13.343,13.418,13.032,13.058,258396,0
2015-04-30,12.966,13.083,12.806,12.898,157995,0
2015-05-01,12.923,13.418,12.872,13.41,218212,0
2015-05-04,13.427,13.763,13.376,13.459,319568,0
2015-05-05,13.418,13.579,13.167,13.267,207958,0
2015-05-06,13.335,13.335,13.099,13.209,170546,0
2015-05-07,13.191,13.359,12.999,13.159,117105,0
2015-05-08,13.175,13.41,13.175,13.317,246473,0
2015-05-11,13.376,13.763,13.317,13.719,401605,0
2015-05-12,13.679,13.703,13.326,13.502,195391,0
2015-05-13,13.551,13.828,13.376,13.819,246831,0
2015-05-14,13.837,14.055,13.719,13.955,217855,0
2015-05-15,13.947,14.063,13.763,13.93,85105,0
2015-05-18,13.896,14.106,13.813,13.947,151519,0
2015-05-19,13.947,14.047,13.671,14.022,154205,0
2015-05-20,14.063,14.3,14.022,14.198,101236,0
2015-05-21,14.208,14.433,14.131,14.391,90503,0
2015-05-22,14.391,14.391,14.182,14.266,141064,0
2015-05-26,14.274,14.341,14.005,14.215,209620,0
2015-05-27,14.115,14.358,13.93,14.307,181247,0
2015-05-28,14.239,14.274,13.988,14.063,114134,0
2015-05-29,14.022,14.182,13.939,14.106,148933,0
2015-06-01,14.031,14.222,13.468,14.198,298701,0
2015-06-02,14.165,14.6,14.115,14.391,142900,0
2015-06-03,14.398,14.591,14.391,14.475,174211,0
2015-06-04,14.383,14.508,14.283,14.341,128778,0
2015-06-05,14.274,14.644,14.147,14.591,152510,0
2015-06-08,14.6,14.635,14.314,14.332,109822,0
2015-06-09,14.291,14.886,14.291,14.813,154823,0
2015-06-10,14.918,15.096,14.877,14.896,183600,0
2015-06-11,14.905,14.918,14.702,14.751,69535,0
2015-06-12,14.674,14.776,14.651,14.759,75002,0
2015-06-15,14.693,14.759,14.332,14.574,136890,0
2015-06-16,14.582,14.936,14.574,14.877,118646,0
2015-06-17,14.918,14.918,14.711,14.813,75122,0
2015-06-18,14.852,15.002,14.826,14.868,230972,0
2015-06-19,14.91,15.262,14.877,15.188,248261,0
2015-06-22,15.306,16.05,15.028,15.641,442983,0
2015-06-23,15.707,15.743,15.288,15.498,319005,0
2015-06-24,15.498,15.575,15.012,15.096,398626,0
2015-06-25,15.213,15.406,15.162,15.39,354981,0
2015-06-26,15.438,15.69,15.39,15.59,402083,0
2015-06-29,15.59,15.59,15.355,15.397,224531,0
2015-06-30,15.599,15.715,15.513,15.59,265044,0
2015-07-01,15.765,16.077,15.614,15.743,382528,0
2015-07-02,15.774,15.774,15.071,15.205,221312,0
2015-07-06,15.129,15.221,15.02,15.213,181964,0
2015-07-07,15.33,15.355,14.776,14.86,255297,0
2015-07-08,14.686,14.839,14.415,14.509,256317,0
2015-07-09,14.677,14.779,14.509,14.646,334594,0
2015-07-10,14.789,14.932,14.686,14.9,209328,0
2015-07-13,14.966,15.255,14.882,14.882,201535,0
2015-07-14,14.908,14.948,14.686,14.762,275107,0
2015-07-15,14.779,14.855,14.637,14.737,157192,0
2015-07-16,14.746,14.932,14.746,14.831,181111,0
2015-07-17,14.908,15.017,14.789,14.891,234122,0
2015-07-20,15.068,15.153,14.593,14.62,338490,0
2015-07-21,14.544,14.831,14.5,14.653,268006,0
2015-07-22,14.653,15.077,14.646,15.001,183118,0
2015-07-23,15.068,15.246,14.932,15.178,310035,0
2015-07-24,15.127,15.195,14.544,14.602,343213,0
2015-07-27,14.5,14.662,14.348,14.382,178039,0
2015-07-28,14.39,14.415,13.849,14.179,331525,0
2015-07-29,14.179,14.382,14.179,14.264,198819,0
2015-07-30,14.127,14.348,14.086,14.281,133058,0
2015-07-31,14.322,14.382,14.144,14.213,193980,0
2015-08-03,14.086,14.135,13.858,13.943,182496,0
2015-08-04,13.984,14.526,13.915,14.433,194570,0
2015-08-05,14.415,14.468,14.051,14.069,126093,0
2015-08-06,14.001,14.228,13.908,14.219,139756,0
2015-08-07,14.127,14.255,14.009,14.112,87603,0
2015-08-10,14.112,14.483,14.009,14.424,262691,0
2015-08-11,14.357,14.807,14.228,14.593,163174,0
2015-08-12,14.526,14.762,14.228,14.526,220662,0
2015-08-13,14.576,14.576,14.035,14.051,139787,0
2015-08-14,14.027,14.264,13.984,14.213,119834,0
2015-08-17,14.162,14.374,14.069,14.281,118301,0
2015-08-18,14.272,14.468,13.747,13.797,196458,0
2015-08-19,13.704,14.171,13.551,14.017,214051,0
2015-08-20,13.849,14.009,13.729,13.9,94096,0
2015-08-21,13.696,13.915,13.561,13.679,169542,0
2015-08-24,13.162,13.72,12.433,13.341,223643,0
2015-08-25,13.72,13.72,13.078,13.095,197639,0
2015-08-26,13.332,13.493,13.146,13.365,269422,0
2015-08-27,13.485,13.654,13.348,13.57,104369,0
2015-08-28,13.533,13.881,13.449,13.822,87367,0
2015-08-31,13.78,13.858,13.654,13.831,96696,0
2015-09-01,13.626,13.806,13.551,13.561,85242,0
2015-09-02,13.679,13.738,13.449,13.654,98112,0
2015-09-03,13.679,13.849,13.604,13.619,81583,0
2015-09-04,13.518,13.688,13.458,13.635,62456,0
2015-09-08,13.756,13.806,13.542,13.579,80756,0
2015-09-09,13.663,13.663,13.434,13.449,98348,0
2015-09-10,13.416,13.57,13.239,13.365,119380,0
2015-09-11,13.332,13.672,13.214,13.635,112752,0
2015-09-14,13.619,13.645,13.365,13.501,105432,0
2015-09-15,13.493,13.815,13.493,13.704,61041,0
2015-09-16,13.704,13.797,13.449,13.579,84180,0
2015-09-17,13.619,13.984,13.533,13.788,104917,0
2015-09-18,13.654,13.974,13.518,13.943,121371,0
2015-09-21,14.12,14.822,14.043,14.686,235775,0
2015-09-22,14.611,15.111,14.602,15.051,182763,0
2015-09-23,15.001,15.017,14.568,14.62,235968,0
2015-09-24,14.526,14.864,14.433,14.746,154664,0
2015-09-25,14.779,14.993,14.568,14.737,145100,0
2015-09-28,14.746,14.848,14.483,14.789,147676,0
2015-09-29,14.848,14.855,14.491,14.561,102834,0
2015-09-30,14.561,14.779,14.526,14.705,163046,0
2015-10-01,14.814,15.042,14.73,14.975,138606,0
2015-10-02,14.932,15.347,14.932,15.204,192562,0
2015-10-05,15.246,15.661,15.195,15.515,179054,0
2015-10-06,15.585,15.617,15.068,15.212,162221,0
2015-10-07,15.277,15.721,15.277,15.584,134452,0
2015-10-08,15.636,15.797,15.482,15.748,171161,0
2015-10-09,15.824,16.012,15.739,15.755,110016,0
2015-10-12,15.833,16.08,15.721,16.08,162089,0
2015-10-13,15.968,16.166,15.891,16.115,103586,0
2015-10-14,16.08,16.174,15.695,15.764,104286,0
2015-10-15,15.815,16.08,15.764,16.037,169992,0
2015-10-16,16.098,16.251,16.012,16.201,121123,0
2015-10-19,16.201,16.653,16.089,16.516,189474,0
2015-10-20,16.516,16.688,16.361,16.61,118843,0
2015-10-21,16.61,16.67,16.286,16.294,156080,0
2015-10-22,16.225,16.61,16.225,16.474,133983,0
2015-10-23,16.559,16.73,16.286,16.73,146493,0
2015-10-26,16.705,16.943,16.637,16.927,192908,0
2015-10-27,16.884,16.986,16.5,16.73,360094,0
2015-10-28,16.764,17.739,16.756,17.533,374826,0
2015-10-29,17.533,17.56,17.165,17.268,103468,0
2015-10-30,17.243,17.268,16.936,17.132,199922,0
2015-11-02,17.174,17.363,16.971,17.013,208739,0
2015-11-03,17.013,17.123,16.799,17.08,176890,0
2015-11-04,17.107,17.132,16.884,16.927,89678,0
2015-11-05,16.927,17.107,16.893,17.013,75293,0
2015-11-06,16.952,17.107,16.799,17.107,111887,0
2015-11-09,17.065,17.065,16.602,16.662,105617,0
2015-11-10,16.679,16.971,16.448,16.808,103235,0
2015-11-11,16.858,17.013,16.516,16.594,74240,0
2015-11-12,16.55,16.55,16.26,16.362,96804,0
2015-11-13,16.251,16.389,15.901,15.959,180866,0
2015-11-16,15.968,16.508,15.91,16.389,200390,0
2015-11-17,16.354,16.637,16.053,16.072,151520,0
2015-11-18,16.166,16.465,15.986,16.345,162626,0
2015-11-19,16.304,16.73,16.304,16.585,128020,0
2015-11-20,16.653,16.978,16.559,16.877,126149,0
2015-11-23,16.893,17.132,16.893,17.107,106742,0
2015-11-24,17.046,17.107,16.815,17.089,108262,0
2015-11-25,17.099,17.15,16.952,17.037,84997,0
2015-11-27,17.089,17.321,17.037,17.184,59509,0
2015-11-30,17.259,17.259,16.901,17.099,169759,0
2015-12-01,17.132,17.569,17.046,17.508,170875,0
2015-12-02,17.517,17.911,17.337,17.706,171624,0
2015-12-03,17.671,17.723,17.381,17.431,153038,0
2015-12-04,17.492,17.603,17.39,17.501,97039,0
2015-12-07,17.448,17.533,17.226,17.372,94817,0
2015-12-08,17.184,17.457,16.808,17.226,142225,0
2015-12-09,17.278,17.448,16.927,17.174,93531,0
2015-12-10,17.184,17.337,16.893,16.986,81723,0
2015-12-11,16.764,16.919,16.44,16.516,146493,0
2015-12-14,16.534,16.858,16.474,16.747,126906,0
2015-12-15,16.841,16.995,16.619,16.747,83827,0
2015-12-16,16.773,16.952,16.688,16.884,121590,0
2015-12-17,16.893,16.952,16.508,16.568,136905,0
2015-12-18,16.406,16.713,16.371,16.406,263171,0
2015-12-21,16.413,16.679,16.286,16.542,155496,0
2015-12-22,16.61,16.971,16.277,16.909,155016,0
2015-12-23,16.909,17.381,16.901,17.296,143337,0
2015-12-24,17.193,17.278,17.065,17.08,36713,0
2015-12-28,17.115,17.184,16.833,17.021,118534,0
2015-12-29,17.03,17.305,16.799,16.877,100591,0
2015-12-30,16.978,17.037,16.688,16.696,91874,0
2015-12-31,16.662,16.73,16.456,16.465,144731,0
2016-01-04,16.413,16.644,15.883,15.986,185355,0
2016-01-05,16.08,16.294,15.85,16.277,191786,0
2016-01-06,16.178,16.782,16.178,16.764,233800,0
2016-01-07,16.428,16.825,16.41,16.523,167014,0
2016-01-08,16.618,16.696,16.178,16.22,179427,0
2016-01-11,16.618,16.618,16.139,16.315,233104,0
2016-01-12,16.471,16.678,16.178,16.419,190070,0
2016-01-13,16.41,16.566,15.884,15.987,163772,0
2016-01-14,16.118,16.886,16.032,16.669,271017,0
2016-01-15,16.315,16.549,15.815,16.178,176468,0
2016-01-19,16.178,16.661,15.997,16.575,283224,0
2016-01-20,16.333,17.378,16.151,17.239,306123,0
2016-01-21,17.283,17.342,16.973,17.119,304912,0
2016-01-22,17.265,17.302,16.791,16.989,140260,0
2016-01-25,16.998,17.024,16.644,16.678,101596,0
2016-01-26,16.722,17.024,16.661,17.015,106936,0
2016-01-27,16.911,17.102,16.722,16.773,132373,0
2016-01-28,16.886,17.197,16.886,17.007,123165,0
2016-01-29,17.04,17.257,16.989,17.239,236169,0
2016-02-01,17.024,17.333,16.929,17.213,156434,0
2016-02-02,17.11,17.36,17.04,17.274,106811,0
2016-02-03,17.352,17.438,16.92,17.015,134140,0
2016-02-04,16.92,17.11,16.385,16.454,147821,0
2016-02-05,16.454,16.541,16.032,16.032,205842,0
2016-02-08,15.97,16.307,15.807,16.212,128119,0
2016-02-09,16.074,16.196,15.875,15.961,102850,0
2016-02-10,16.092,16.255,15.952,15.952,96216,0
2016-02-11,15.772,16.014,15.539,15.807,118245,0
2016-02-12,15.952,16.092,15.824,15.987,159514,0
2016-02-16,16.187,16.35,16.074,16.238,107917,0
2016-02-17,16.342,16.713,16.273,16.333,118193,0
2016-02-18,16.315,16.705,16.299,16.359,88916,0
2016-02-19,16.315,16.514,15.997,16.125,149026,0
2016-02-22,16.255,16.541,16.246,16.463,194837,0
2016-02-23,16.463,17.265,16.304,16.661,274313,0
2016-02-24,16.523,16.782,16.419,16.764,104919,0
2016-02-25,16.851,17.174,16.773,17.102,196618,0
2016-02-26,17.119,17.119,16.705,16.791,115827,0
2016-02-29,16.791,17.197,16.791,17.04,226727,0
2016-03-01,17.119,17.197,16.911,17.11,137860,0
2016-03-02,17.024,17.438,17.024,17.093,165185,0
2016-03-03,16.989,17.135,16.8,16.963,228058,0
2016-03-04,16.929,16.989,16.756,16.903,173380,0
2016-03-07,16.903,17.162,16.903,17.058,162213,0
2016-03-08,17.049,17.049,16.808,16.825,220259,0
2016-03-09,16.851,17.197,16.851,17.153,211636,0
2016-03-10,17.162,17.292,17.015,17.11,82794,0
2016-03-11,17.213,17.482,17.188,17.387,117138,0
2016-03-14,17.387,18.041,17.308,17.861,307541,0
2016-03-15,17.851,18.009,17.706,17.878,225946,0
2016-03-16,17.826,18.024,17.706,17.922,209593,0
2016-03-17,17.922,18.024,17.55,17.697,258796,0
2016-03-18,17.783,17.823,17.213,17.464,412918,0
2016-03-21,17.464,17.645,17.387,17.619,252807,0
2016-03-22,17.404,17.87,17.404,17.835,134932,0
2016-03-23,17.801,17.801,16.963,16.981,267431,0
2016-03-24,16.911,16.989,16.614,16.92,156630,0
2016-03-28,16.929,17.127,16.764,16.816,171101,0
2016-03-29,16.834,17.369,16.738,17.257,126980,0
2016-03-30,17.265,17.447,17.015,17.197,126380,0
2016-03-31,17.179,17.274,16.738,16.877,389002,0
2016-04-01,16.8,17.541,16.782,17.524,206396,0
2016-04-04,17.524,17.593,17.213,17.222,150536,0
2016-04-05,17.144,17.448,16.402,17.222,657932,0
2016-04-06,17.265,18.603,17.265,18.561,486085,0
2016-04-07,18.413,18.542,17.991,18.017,213871,0
2016-04-08,18.086,18.086,17.482,17.491,260049,0
2016-04-11,17.491,17.654,17.36,17.36,165465,0
2016-04-12,17.352,17.645,17.274,17.283,217303,0
2016-04-13,17.339,17.488,17.26,17.488,172621,0
2016-04-14,17.426,17.531,17.288,17.339,149524,0
2016-04-15,17.243,17.33,16.991,17.008,205273,0
2016-04-18,16.825,17.288,16.76,17.165,216296,0
2016-04-19,17.148,17.452,17.07,17.365,220289,0
2016-04-20,17.297,17.644,17.26,17.4,405570,0
2016-04-21,17.426,17.512,17.173,17.183,173560,0
2016-04-22,17.07,17.321,17.025,17.096,234195,0
2016-04-25,16.974,17.305,16.887,17.252,190217,0
2016-04-26,17.356,17.512,17.252,17.288,134169,0
2016-04-27,17.348,17.504,17.209,17.305,169896,0
2016-04-28,17.243,17.365,17.008,17.077,209026,0
2016-04-29,16.974,17.077,16.843,17.017,170803,0
2016-05-02,16.983,17.121,16.851,17.052,164600,0
2016-05-03,16.939,17.043,16.625,16.643,202210,0
2016-05-04,16.634,16.738,16.374,16.608,197909,0
2016-05-05,16.695,17.034,16.66,16.86,269630,0
2016-05-06,16.8,16.8,16.415,16.468,151302,0
2016-05-09,16.538,16.677,16.337,16.548,179307,0
2016-05-10,16.625,16.725,16.495,16.608,119675,0
2016-05-11,16.504,16.634,15.589,15.641,247668,0
2016-05-12,15.772,16.016,15.66,15.833,211586,0
2016-05-13,15.763,15.774,15.618,15.65,123637,0
2016-05-16,15.685,15.807,15.598,15.614,100861,0
2016-05-17,15.632,15.65,15.397,15.415,250150,0
2016-05-18,15.344,15.493,15.119,15.18,187552,0
2016-05-19,15.023,15.276,14.985,15.223,156019,0
2016-05-20,15.284,15.476,15.231,15.327,165137,0
2016-05-23,15.389,15.493,15.267,15.31,182275,0
2016-05-24,15.336,15.65,15.336,15.572,120231,0
2016-05-25,15.614,15.693,15.476,15.676,165871,0
2016-05-26,15.719,15.893,15.641,15.763,114369,0
2016-05-27,15.833,16.104,15.733,16.016,156741,0
2016-05-31,16.068,16.068,15.807,15.903,126543,0
2016-06-01,15.893,16.164,15.807,16.128,153876,0
2016-06-02,16.068,16.241,15.995,16.224,88073,0
2016-06-03,16.26,16.26,16.05,16.172,131198,0
2016-06-06,16.145,16.39,16.112,16.155,145941,0
2016-06-07,16.172,16.347,16.05,16.294,104933,0
2016-06-08,16.241,16.573,16.036,16.46,164266,0
2016-06-09,16.46,16.729,16.356,16.643,144141,0
2016-06-10,16.468,16.511,16.136,16.286,189869,0
2016-06-13,16.155,16.337,15.998,16.059,75903,0
2016-06-14,16.04,16.068,15.807,15.938,159400,0
2016-06-15,15.938,16.136,15.876,16.033,113110,0
2016-06-16,15.911,16.04,15.728,15.989,202522,0
2016-06-17,15.989,16.003,15.554,15.876,441734,0
2016-06-20,16.112,17.043,16.068,16.878,249705,0
2016-06-21,16.956,16.956,16.548,16.564,196395,0
2016-06-22,16.625,16.625,16.12,16.2,219925,0
2016-06-23,16.356,16.433,16.164,16.26,167811,0
2016-06-24,16.112,16.124,15.623,15.728,295400,0
2016-06-27,15.632,15.728,15.249,15.372,298710,0
2016-06-28,15.728,15.867,14.613,15.65,456013,0
2016-06-29,15.772,16.564,15.772,16.529,346379,0
2016-06-30,16.712,16.887,16.529,16.704,383344,0
2016-07-01,16.651,16.983,16.6,16.912,214557,0
2016-07-05,16.912,17.269,16.912,17.183,329059,0
2016-07-06,17.209,17.766,17.157,17.74,411694,0
2016-07-07,17.745,17.788,16.748,16.891,477857,0
2016-07-08,16.995,17.355,16.93,17.251,288401,0
2016-07-11,17.195,17.755,17.08,17.755,273210,0
2016-07-12,18.002,18.002,17.697,17.745,222869,0
2016-07-13,17.877,17.906,17.706,17.84,144069,0
2016-07-14,17.906,17.943,17.735,17.735,117151,0
2016-07-15,17.792,17.792,17.498,17.602,123655,0
2016-07-18,17.565,17.565,17.3,17.355,196439,0
2016-07-19,17.395,17.465,17.327,17.403,209480,0
2016-07-20,17.46,17.687,17.195,17.64,472679,0
2016-07-21,17.66,17.706,17.312,17.327,89513,0
2016-07-22,17.26,17.26,17.052,17.052,189712,0
2016-07-25,17.08,17.118,16.682,16.758,217722,0
2016-07-26,16.824,16.896,16.682,16.72,108217,0
2016-07-27,16.71,16.777,16.52,16.54,212445,0
2016-07-28,16.445,16.473,16.245,16.303,229000,0
2016-07-29,16.32,16.578,16.274,16.435,214084,0
2016-08-01,16.435,16.435,16.274,16.35,128364,0
2016-08-02,16.34,16.34,16.009,16.113,292920,0
2016-08-03,16.045,16.104,15.933,16.018,245003,0
2016-08-04,16.055,16.113,15.856,15.865,122354,0
2016-08-05,15.894,16.14,15.894,15.97,287502,0
2016-08-08,16.065,16.189,15.989,16.018,137971,0
2016-08-09,16.104,16.189,15.918,16.009,202393,0
2016-08-10,15.98,16.055,15.894,15.999,166885,0
2016-08-11,16.065,16.17,15.885,15.933,265800,0
2016-08-12,15.942,16.064,15.628,15.628,210708,0
2016-08-15,15.581,15.771,15.581,15.609,243803,0
2016-08-16,15.533,15.885,15.533,15.676,236031,0
2016-08-17,15.658,15.658,15.324,15.382,226573,0
2016-08-18,15.392,15.438,15.183,15.392,124482,0
2016-08-19,15.324,15.419,15.249,15.249,136084,0
2016-08-22,15.183,15.373,15.173,15.353,121199,0
2016-08-23,15.343,15.487,15.32,15.382,84400,0
2016-08-24,15.419,15.458,15.287,15.428,165201,0
2016-08-25,15.448,15.818,15.419,15.799,126703,0
2016-08-26,15.761,15.809,15.487,15.658,127541,0
2016-08-29,15.704,15.848,15.686,15.723,102939,0
2016-08-30,15.78,15.885,15.658,15.809,163515,0
2016-08-31,15.856,15.856,15.658,15.733,118643,0
2016-09-01,15.686,15.875,15.523,15.828,134502,0
2016-09-02,15.933,15.999,15.809,15.885,114986,0
2016-09-06,15.828,15.955,15.695,15.942,109301,0
2016-09-07,15.865,16.284,15.843,16.274,152997,0
2016-09-08,16.17,16.17,15.828,16.104,190428,0
2016-09-09,15.999,16.199,15.942,15.942,112170,0
2016-09-12,15.942,15.98,15.761,15.913,121415,0
2016-09-13,15.761,15.848,15.601,15.733,182542,0
2016-09-14,15.78,15.818,15.533,15.543,78589,0
2016-09-15,15.506,15.743,15.506,15.723,87234,0
2016-09-16,15.713,15.713,15.506,15.513,139641,0
2016-09-19,15.513,15.818,15.513,15.713,75225,0
2016-09-20,15.733,15.865,15.628,15.78,92503,0
2016-09-21,15.771,16.094,15.667,15.771,67717,0
2016-09-22,15.848,16.13,15.676,16.104,98809,0
2016-09-23,16.028,16.028,15.514,15.856,119358,0
2016-09-26,15.723,15.723,15.458,15.458,120001,0
2016-09-27,15.885,16.397,15.704,16.225,326612,0
2016-09-28,16.32,16.635,16.235,16.606,231981,0
2016-09-29,16.597,16.597,16.065,16.084,144326,0
2016-09-30,16.208,16.208,15.913,15.989,196492,0
2016-10-03,15.999,16.17,15.856,16.15,150281,0
2016-10-04,16.15,16.311,16.055,16.075,150139,0
2016-10-05,16.036,16.179,15.487,15.513,344571,0
2016-10-06,15.523,15.686,15.458,15.618,121087,0
2016-10-07,15.591,15.648,15.287,15.353,144778,0
2016-10-10,15.373,15.406,15.134,15.212,158822,0
2016-10-11,15.22,15.315,15.097,15.125,146247,0
2016-10-12,15.13,15.39,15.13,15.322,100470,0
2016-10-13,15.255,15.255,15.015,15.073,121438,0
2016-10-14,15.102,15.208,15.025,15.159,81070,0
2016-10-17,15.073,15.169,14.967,15.025,116336,0
2016-10-18,15.13,15.13,14.901,14.957,121983,0
2016-10-19,14.929,15.002,14.813,14.901,191066,0
2016-10-20,14.929,14.929,14.67,14.737,183613,0
2016-10-21,14.661,14.871,14.545,14.795,113271,0
2016-10-24,14.852,14.967,14.713,14.813,123201,0
2016-10-25,14.757,14.901,14.718,14.843,98617,0
2016-10-26,14.718,14.901,14.535,14.535,109004,0
2016-10-27,14.622,14.727,14.114,14.142,207026,0
2016-10-28,14.181,14.267,14.065,14.161,190037,0
2016-10-31,14.152,14.272,13.815,14.056,199056,0
2016-11-01,14.056,14.296,14.056,14.248,138389,0
2016-11-02,14.152,14.343,14.152,14.248,86244,0
2016-11-03,14.296,14.343,14.104,14.152,85052,0
2016-11-04,14.2,14.319,13.96,14.008,196723,0
2016-11-07,14.152,14.535,14.152,14.343,107084,0
2016-11-08,14.343,14.679,14.296,14.488,102996,0
2016-11-09,14.296,15.063,14.204,15.015,106565,0
2016-11-10,15.063,15.399,14.871,15.112,139320,0
2016-11-11,15.112,15.711,15.015,15.639,198317,0
2016-11-14,15.735,15.879,15.326,15.495,153053,0
2016-11-15,15.351,15.471,15.063,15.351,102374,0
2016-11-16,15.255,15.735,15.255,15.735,95208,0
2016-11-17,15.735,15.831,15.399,15.447,92133,0
2016-11-18,15.447,15.927,15.255,15.927,95789,0
2016-11-21,15.831,15.927,15.735,15.879,59826,0
2016-11-22,15.927,16.31,15.783,16.215,99509,0
2016-11-23,16.071,16.359,15.927,16.215,68439,0
2016-11-25,16.263,16.455,16.215,16.263,47241,0
2016-11-28,16.263,16.359,15.927,16.119,91740,0
2016-11-29,16.167,16.215,15.687,15.735,73053,0
2016-11-30,15.879,16.023,15.495,15.495,90690,0
2016-12-01,15.447,15.879,15.447,15.783,99982,0
2016-12-02,15.783,15.927,15.759,15.831,84311,0
2016-12-05,15.831,16.023,15.783,15.975,110308,0
2016-12-06,16.023,16.142,15.783,16.071,102258,0
2016-12-07,15.927,16.455,15.927,16.359,104679,0
2016-12-08,16.263,17.125,16.263,16.886,194971,0
2016-12-09,16.934,16.934,16.407,16.55,122866,0
2016-12-12,16.646,17.221,16.503,16.886,129626,0
2016-12-13,16.934,17.125,16.599,16.838,103276,0
2016-12-14,16.742,16.886,16.407,16.503,70144,0
2016-12-15,16.455,16.79,16.455,16.599,104852,0
2016-12-16,16.742,17.03,16.455,16.79,322271,0
2016-12-19,16.646,17.078,16.31,16.503,175202,0
2016-12-20,16.407,16.742,16.071,16.167,156014,0
2016-12-21,16.215,16.886,16.071,16.167,146526,0
2016-12-22,16.119,16.31,16.071,16.263,110930,0
2016-12-23,16.359,17.03,16.167,16.982,201378,0
2016-12-27,16.934,17.125,16.646,17.03,147202,0
2016-12-28,17.078,17.174,16.886,16.934,146058,0
2016-12-29,16.934,17.179,16.79,17.03,173550,0
2016-12-30,17.125,17.125,16.55,16.646,114278,0
2017-01-03,16.695,17.174,16.695,17.125,138136,0
2017-01-04,17.125,17.317,16.79,16.934,95450,0
2017-01-05,16.934,16.982,16.695,16.886,125780,0
2017-01-06,16.886,16.886,16.498,16.503,100238,0
2017-01-09,16.526,16.769,16.361,16.479,96220,0
2017-01-10,16.479,16.623,16.235,16.479,108458,0
2017-01-11,16.479,16.672,16.332,16.429,82558,0
2017-01-12,16.332,16.332,15.897,15.897,81519,0
2017-01-13,15.994,16.235,15.852,16.138,109086,0
2017-01-17,16.091,17.035,16.091,16.72,195509,0
2017-01-18,16.72,16.769,16.285,16.576,177802,0
2017-01-19,16.526,16.526,15.964,16.188,98809,0
2017-01-20,16.188,16.285,16.041,16.188,104488,0
2017-01-23,16.235,16.479,16.188,16.479,96515,0
2017-01-24,16.479,16.672,16.285,16.576,232496,0
2017-01-25,16.672,16.963,16.672,16.963,83723,0
2017-01-26,16.963,16.963,16.479,16.526,84312,0
2017-01-27,16.479,16.623,16.285,16.332,86353,0
2017-01-30,16.332,16.429,16.091,16.138,65475,0
2017-01-31,16.138,16.429,15.944,16.382,90291,0
2017-02-01,16.429,16.576,16.041,16.188,71875,0
2017-02-02,16.285,16.332,16.041,16.041,64167,0
2017-02-03,16.188,16.332,15.994,16.285,60149,0
2017-02-06,16.285,16.332,15.984,16.041,45234,0
2017-02-07,16.041,16.188,15.944,15.944,67379,0
2017-02-08,15.994,16.235,15.703,15.848,89963,0
2017-02-09,15.848,16.188,15.848,16.041,51060,0
2017-02-10,16.041,16.382,16.041,16.332,62476,0
2017-02-13,16.429,16.429,15.994,16.285,65552,0
2017-02-14,16.138,16.332,15.994,16.285,74556,0
2017-02-15,16.138,16.479,16.138,16.382,59174,0
2017-02-16,16.332,16.72,16.235,16.672,119169,0
2017-02-17,16.672,16.672,16.235,16.479,127207,0
2017-02-21,16.479,16.914,16.479,16.72,130943,0
2017-02-22,16.623,16.696,16.285,16.479,58725,0
2017-02-23,16.479,16.662,16.285,16.429,67091,0
2017-02-24,16.332,16.576,16.188,16.332,67873,0
2017-02-27,16.332,16.769,16.235,16.479,184716,0
2017-02-28,16.429,16.526,15.752,15.848,128311,0
2017-03-01,15.897,16.285,15.897,16.188,76540,0
2017-03-02,16.091,16.091,15.848,15.944,40867,0
2017-03-03,15.944,16.041,15.703,15.944,88639,0
2017-03-06,15.848,15.897,15.558,15.8,99148,0
2017-03-07,15.655,16.041,15.558,15.655,66139,0
2017-03-08,15.655,15.944,15.461,15.655,95253,0
2017-03-09,15.558,15.848,15.509,15.558,83810,0
2017-03-10,15.606,15.848,15.509,15.8,90206,0
2017-03-13,15.703,15.752,15.461,15.606,101176,0
2017-03-14,15.509,15.752,15.509,15.558,45476,0
2017-03-15,15.558,15.994,15.558,15.944,63782,0
2017-03-16,15.848,16.429,15.752,15.897,123213,0
2017-03-17,15.848,16.429,15.8,16.285,164013,0
2017-03-20,16.285,16.285,15.606,15.752,83675,0
2017-03-21,15.8,15.8,15.121,15.217,106025,0
2017-03-22,15.17,15.267,14.879,14.976,105311,0
2017-03-23,14.782,15.364,14.733,15.17,95863,0
2017-03-24,15.121,15.267,14.976,15.073,42442,0
2017-03-27,14.879,15.121,14.83,15.024,42250,0
2017-03-28,14.927,15.267,14.879,15.267,59005,0
2017-03-29,15.17,15.655,15.121,15.461,66320,0
2017-03-30,15.461,15.848,15.364,15.752,70954,0
2017-03-31,15.703,16.72,15.558,16.479,305865,0
2017-04-03,16.479,16.526,15.411,15.703,136679,0
2017-04-04,15.703,15.848,15.461,15.558,90751,0
2017-04-05,15.703,15.897,15.267,15.314,100613,0
2017-04-06,15.314,15.509,15.217,15.411,86513,0
2017-04-07,15.411,15.655,15.217,15.558,76003,0
2017-04-10,15.606,15.848,15.314,15.461,96254,0
2017-04-11,15.461,15.994,15.461,15.897,79651,0
2017-04-12,15.872,15.97,15.235,15.284,80155,0
2017-04-13,15.284,15.333,14.893,15.039,75496,0
2017-04-17,15.284,15.333,15.137,15.235,75114,0
2017-04-18,15.235,15.382,15.039,15.137,69039,0
2017-04-19,15.333,15.725,15.211,15.578,112559,0
2017-04-20,15.725,16.166,15.725,16.117,76761,0
2017-04-21,16.019,16.166,15.823,15.97,89931,0
2017-04-24,16.264,16.264,15.823,15.97,117840,0
2017-04-25,16.313,17.048,15.97,16.754,215658,0
2017-04-26,16.754,17.562,16.656,17.195,170790,0
2017-04-27,17.293,17.391,17.102,17.342,92831,0
2017-04-28,17.391,17.391,16.999,17.244,108996,0
2017-05-01,17.342,17.342,17.097,17.146,106915,0
2017-05-02,17.195,17.415,17.146,17.244,163622,0
2017-05-03,17.342,17.342,16.95,17.048,104625,0
2017-05-04,17.146,17.195,16.901,17.097,73783,0
2017-05-05,17.195,17.244,17.048,17.146,48951,0
2017-05-08,17.048,17.195,16.901,16.95,61509,0
2017-05-09,17.097,17.293,17.048,17.146,88089,0
2017-05-10,17.048,17.17,16.852,17.097,76993,0
2017-05-11,17.048,17.195,16.803,17.048,65832,0
2017-05-12,16.95,16.999,16.558,16.558,85604,0
2017-05-15,16.705,16.803,16.411,16.607,85236,0
2017-05-16,16.705,17.048,16.558,16.999,68472,0
2017-05-17,16.705,16.803,16.411,16.46,114348,0
2017-05-18,16.46,16.607,16.215,16.313,84360,0
2017-05-19,16.313,16.411,16.117,16.166,75590,0
2017-05-22,16.215,16.264,15.97,16.068,69881,0
2017-05-23,16.215,16.215,15.799,16.117,76288,0
2017-05-24,16.117,16.166,15.627,15.725,66228,0
2017-05-25,15.774,16.043,15.676,15.921,70023,0
2017-05-26,15.97,15.97,15.774,15.872,41978,0
2017-05-30,15.823,16.068,15.725,15.872,58431,0
2017-05-31,15.823,15.97,15.603,15.725,94315,0
2017-06-01,15.774,16.141,15.676,16.068,80461,0
2017-06-02,15.97,16.46,15.97,16.068,66868,0
2017-06-05,16.117,16.362,15.872,15.921,50879,0
2017-06-06,15.823,16.019,15.578,15.872,66213,0
2017-06-07,15.774,16.117,15.725,15.97,66505,0
2017-06-08,16.019,16.509,15.848,16.46,69265,0
2017-06-09,16.509,16.901,16.117,16.558,113473,0
2017-06-12,16.509,17.048,16.411,16.656,79203,0
2017-06-13,16.607,16.852,16.46,16.607,51599,0
2017-06-14,16.656,16.656,16.362,16.509,56433,0
2017-06-15,16.411,16.558,16.215,16.313,42747,0
2017-06-16,16.117,16.313,15.872,16.068,180046,0
2017-06-19,15.774,16.656,15.774,16.411,136712,0
2017-06-20,16.313,16.803,16.215,16.705,70478,0
2017-06-21,16.558,16.733,16.411,16.509,71635,0
2017-06-22,16.46,16.852,16.435,16.705,56796,0
2017-06-23,16.803,17.293,16.656,17.195,170847,0
2017-06-26,17.44,17.733,17.048,17.587,128428,0
2017-06-27,17.733,18.713,17.614,18.321,177342,0
2017-06-28,18.517,18.665,18.125,18.665,158818,0
2017-06-29,18.665,18.909,18.371,18.86,152355,0
2017-06-30,18.909,18.909,18.469,18.713,133200,0
2017-07-03,18.713,18.909,18.469,18.811,91064,0
2017-07-05,18.762,18.901,18.217,18.811,176345,0
2017-07-06,18.811,19.009,18.514,18.712,141468,0
2017-07-07,18.861,18.861,18.613,18.861,90653,0
2017-07-10,18.762,18.861,18.564,18.712,144455,0
2017-07-11,18.811,18.91,18.663,18.811,131304,0
2017-07-12,18.811,19.108,18.663,18.762,110111,0
2017-07-13,18.861,18.96,18.663,18.861,92508,0
2017-07-14,18.762,19.133,18.762,19.059,90787,0
2017-07-17,19.059,19.257,18.861,19.108,137803,0
2017-07-18,19.108,19.158,18.811,19.108,83837,0
2017-07-19,19.207,19.381,19.059,19.158,223927,0
2017-07-20,19.207,19.554,19.009,19.405,173591,0
2017-07-21,19.554,19.554,19.059,19.158,133214,0
2017-07-24,19.158,19.207,18.985,19.108,106091,0
2017-07-25,19.207,19.653,19.158,19.306,107470,0
2017-07-26,19.356,19.356,19.009,19.059,58775,0
2017-07-27,19.059,19.331,18.96,19.257,109953,0
2017-07-28,19.207,19.286,19.059,19.108,50070,0
2017-07-31,19.158,19.257,19.009,19.059,85508,0
2017-08-01,19.009,19.603,18.925,19.554,97061,0
2017-08-02,19.554,19.554,19.108,19.108,49965,0
2017-08-03,19.158,19.356,18.96,19.059,84559,0
2017-08-04,19.218,19.218,18.91,19.108,53473,0
2017-08-07,19.207,19.257,18.91,19.009,105904,0
2017-08-08,19.059,19.257,18.91,18.96,70741,0
2017-08-09,18.91,19.059,18.762,18.861,87923,0
2017-08-10,18.811,18.811,18.613,18.663,68613,0
2017-08-11,18.217,18.861,18.118,18.514,58488,0
2017-08-14,18.564,18.91,18.346,18.861,47495,0
2017-08-15,18.811,18.811,18.564,18.613,46365,0
2017-08-16,18.613,18.811,18.415,18.465,44824,0
2017-08-17,18.366,18.613,18.267,18.267,59981,0
2017-08-18,18.118,18.514,18.118,18.366,96568,0
2017-08-21,18.316,18.757,18.217,18.613,80143,0
2017-08-22,18.613,18.712,18.514,18.663,34469,0
2017-08-23,18.564,18.663,18.415,18.564,56905,0
2017-08-24,18.663,18.811,18.44,18.514,49972,0
2017-08-25,18.564,18.712,18.366,18.564,59744,0
2017-08-28,18.613,18.712,18.44,18.613,70833,0
2017-08-29,18.514,18.96,18.514,18.811,50330,0
2017-08-30,18.762,19.009,18.613,18.861,52565,0
2017-08-31,18.91,19.059,18.762,18.91,102462,0
2017-09-01,18.96,19.207,18.91,19.009,53065,0
2017-09-05,18.96,19.108,18.663,18.712,56344,0
2017-09-06,18.762,19.084,18.712,18.762,67737,0
2017-09-07,18.762,18.811,18.514,18.613,49264,0
2017-09-08,18.613,18.861,18.465,18.712,56550,0
2017-09-11,18.861,19.059,18.811,18.861,34682,0
2017-09-12,18.91,19.009,18.712,18.861,45889,0
2017-09-13,18.861,18.985,18.712,18.811,48082,0
2017-09-14,18.762,18.886,18.663,18.712,41565,0
2017-09-15,18.762,19.158,18.564,19.059,172590,0
2017-09-18,19.009,19.158,18.91,19.059,72498,0
2017-09-19,19.059,19.207,18.811,19.009,52566,0
2017-09-20,18.861,19.207,18.861,18.96,47815,0
2017-09-21,19.009,19.009,18.712,18.762,66397,0
2017-09-22,18.811,19.207,18.762,19.158,44835,0
2017-09-25,19.207,19.702,19.158,19.405,116975,0
2017-09-26,19.504,19.702,19.306,19.356,87985,0
2017-09-27,19.603,19.762,19.133,19.752,142003,0
2017-09-28,19.752,19.752,19.356,19.603,74704,0
2017-09-29,19.603,19.653,19.455,19.455,84360,0
2017-10-02,19.504,19.702,19.405,19.702,102949,0
2017-10-03,19.702,19.752,19.554,19.653,97416,0
2017-10-04,19.752,20.198,19.663,19.95,95618,0
2017-10-05,19.95,20.495,19.9,20.297,144742,0
2017-10-06,20.297,20.544,20.049,20.099,83557,0
2017-10-09,20.148,20.297,19.603,19.653,92091,0
2017-10-10,19.752,19.851,19.579,19.702,111049,0
2017-10-11,19.851,20.099,19.603,19.95,126479,0
2017-10-12,19.95,20.245,19.75,20,84083,0
2017-10-13,20,20.05,19.85,19.85,101025,0
2017-10-16,19.85,19.9,19.5,19.8,85775,0
2017-10-17,19.85,20.09,19.575,19.65,74124,0
2017-10-18,19.85,20.525,19.75,20.25,103289,0
2017-10-19,20.2,20.3,20,20.2,97075,0
2017-10-20,20.4,20.65,20.35,20.45,98374,0
2017-10-23,20.5,20.5,20.075,20.15,67882,0
2017-10-24,20.2,20.25,20.05,20.1,68633,0
2017-10-25,20.15,20.6,20.1,20.4,69240,0
2017-10-26,20.55,20.625,20.25,20.45,66280,0
2017-10-27,20.55,21.05,20.38,21,90136,0
2017-10-30,20.8,20.805,20.1,20.15,87290,0
2017-10-31,20.3,20.375,20.1,20.15,95210,0
2017-11-01,20.35,20.35,19.5,19.6,79076,0
2017-11-02,19.6,20,19.6,19.9,87766,0
2017-11-03,19.9,19.9,19.25,19.3,57598,0
2017-11-06,19.4,19.7,19.2,19.5,73107,0
2017-11-07,19.55,19.6,18.85,18.95,48866,0
2017-11-08,18.8,19.15,18.775,19,54094,0
2017-11-09,19,19.4,18.95,19.2,75166,0
2017-11-10,19.35,19.65,19.3,19.55,64252,0
