Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.7479,7.9388,7.7479,7.8543,192587,0
2005-02-28,8.0234,8.0306,7.8751,7.967,128959,0
2005-03-01,7.847,7.9525,7.8188,7.8961,84460,0
2005-03-02,7.8961,7.8961,7.6633,7.7407,113088,0
2005-03-03,7.826,7.8961,7.5786,7.6987,149224,0
2005-03-04,7.6633,7.9388,7.6633,7.7905,60937,0
2005-03-07,7.8324,7.917,7.7905,7.8824,62355,0
2005-03-08,7.917,7.9951,7.847,7.9388,64056,0
2005-03-09,7.9597,7.9807,7.8324,7.9388,72132,0
2005-03-10,7.8397,7.9316,7.7124,7.9105,80775,0
2005-03-11,7.8751,7.8751,7.6705,7.6705,48040,0
2005-03-14,7.706,7.826,7.6705,7.706,60512,0
2005-03-15,7.6705,7.8324,7.6705,7.7343,74117,0
2005-03-16,7.6778,7.7197,7.6281,7.7197,92540,0
2005-03-17,7.6633,7.7197,7.5576,7.6705,64764,0
2005-03-18,7.7343,8.0234,7.6561,8.0234,94382,0
2005-03-21,7.9807,7.9807,7.5363,7.5857,222206,0
2005-03-22,7.5716,7.5857,7.2398,7.2752,134344,0
2005-03-23,7.1976,7.1976,6.6049,6.9295,356409,0
2005-03-24,6.9859,7.1905,6.9788,7.0918,113654,0
2005-03-28,7.0353,7.2188,7.0142,7.1694,95940,0
2005-03-29,7.0706,7.1694,6.8165,6.8872,107561,0
2005-03-30,6.7812,7.1552,6.6966,7,143129,0
2005-03-31,6.993,7.1482,6.993,7.0989,66323,0
2005-04-01,7.1343,7.2329,7.0565,7.0565,61788,0
2005-04-04,7.1059,7.1059,6.8518,6.9436,95655,0
2005-04-05,6.9436,7.0918,6.9295,7.0353,51867,0
2005-04-06,7.1059,7.1764,7.0565,7.0989,42089,0
2005-04-07,7.127,7.1764,7.1199,7.1552,31743,0
2005-04-08,7.1552,7.1976,7.1552,7.1623,27067,0
2005-04-11,7.1482,7.1623,7.0565,7.0565,38689,0
2005-04-12,6.993,7.0847,6.9224,7.0847,28342,0
2005-04-13,6.9859,7.0071,6.9436,6.9788,30326,0
2005-04-14,6.9859,7.0918,6.8449,6.8801,72983,0
2005-04-15,6.8589,6.866,6.3931,6.4425,171899,0
2005-04-18,6.2027,6.3508,6.0897,6.3508,450366,0
2005-04-19,6.3508,6.6049,6.3508,6.5696,84179,0
2005-04-20,6.5767,6.5907,6.5202,6.5273,161555,0
2005-04-21,6.5343,6.6613,6.5202,6.6543,57536,0
2005-04-22,6.6473,6.6543,6.4778,6.499,72558,0
2005-04-25,6.4637,6.5907,6.4637,6.5485,73833,0
2005-04-26,6.5555,6.5625,6.4637,6.4707,83470,0
2005-04-27,6.4143,6.499,6.3579,6.499,65613,0
2005-04-28,6.492,6.492,6.3226,6.3579,88005,0
2005-04-29,6.3649,6.4215,6.3579,6.4073,52008,0
2005-05-02,6.4143,6.5485,6.4073,6.5273,60937,0
2005-05-03,6.499,6.5767,6.4778,6.5062,31886,0
2005-05-04,6.5273,6.6473,6.513,6.6473,49316,0
2005-05-05,6.6684,6.7389,6.6189,6.6261,40246,0
2005-05-06,6.6613,6.7389,6.6402,6.6756,34578,0
2005-05-09,6.7178,6.746,6.6473,6.7318,82052,0
2005-05-10,6.7249,6.7249,6.6684,6.6756,129668,0
2005-05-11,6.6473,6.6613,6.5696,6.6261,66889,0
2005-05-12,6.6049,6.6613,6.4849,6.5202,30609,0
2005-05-13,6.5273,6.5907,6.5202,6.5343,37979,0
2005-05-16,6.5343,6.5343,6.4637,6.5202,58104,0
2005-05-17,6.513,6.513,6.4215,6.4568,51441,0
2005-05-18,6.499,6.5977,6.4778,6.5767,51017,0
2005-05-19,6.6049,6.6613,6.5696,6.6261,57536,0
2005-05-20,6.6261,6.6261,6.5273,6.5485,40530,0
2005-05-23,6.5485,6.5907,6.5202,6.5767,36138,0
2005-05-24,6.5414,6.5977,6.5202,6.5837,31036,0
2005-05-25,6.5625,6.5625,6.499,6.513,58669,0
2005-05-26,6.5555,6.6613,6.5555,6.6473,103592,0
2005-05-27,6.753,6.8308,6.7037,6.8165,128819,0
2005-05-31,6.8236,6.9154,6.8165,6.8589,83470,0
2005-06-01,6.866,7.1482,6.866,7.127,73690,0
2005-06-02,7.1412,7.1836,7.0989,7.127,60227,0
2005-06-03,7.1412,7.2612,7.113,7.247,117480,0
2005-06-06,7.247,7.2612,7.1976,7.2046,27209,0
2005-06-07,7.1905,7.2752,7.1552,7.2046,32027,0
2005-06-08,7.2259,7.2259,7.1694,7.1905,25649,0
2005-06-09,7.1764,7.3175,7.1694,7.3175,75534,0
2005-06-10,7.3246,7.3598,7.1976,7.2046,79358,0
2005-06-13,7.3105,7.3105,7.1694,7.2329,30609,0
2005-06-14,7.2682,7.2894,7.2398,7.2682,31602,0
2005-06-15,7.2398,7.3317,7.2046,7.3105,27209,0
2005-06-16,7.2612,7.4376,7.2612,7.4234,97073,0
2005-06-17,7.4234,7.5223,7.4093,7.501,47473,0
2005-06-20,7.494,7.494,7.3741,7.3811,56120,0
2005-06-21,7.3811,7.4516,7.3741,7.3952,55551,0
2005-06-22,7.3741,7.4376,7.3741,7.4234,66746,0
2005-06-23,7.4163,7.4305,7.3741,7.4163,97922,0
2005-06-24,7.4163,7.4234,7.3741,7.4023,45208,0
2005-06-27,7.3881,7.4799,7.3741,7.4376,45916,0
2005-06-28,7.501,7.501,7.3811,7.4023,88855,0
2005-06-29,7.3811,7.494,7.367,7.4163,49316,0
2005-06-30,7.3317,7.508,7.3317,7.3881,83753,0
2005-07-01,7.3952,7.494,7.3881,7.4516,41097,0
2005-07-05,7.4376,7.4869,7.4093,7.4305,34722,0
2005-07-06,7.4516,7.508,7.4023,7.4023,19982,0
2005-07-07,7.4516,7.501,7.3741,7.4305,43505,0
2005-07-08,7.4305,7.5152,7.3881,7.5152,46341,0
2005-07-11,7.5363,7.5786,7.5363,7.5576,42657,0
2005-07-12,7.6139,7.6351,7.5716,7.621,43505,0
2005-07-13,7.6069,7.6351,7.5857,7.6281,33444,0
2005-07-14,7.6139,7.6987,7.6139,7.6633,53285,0
2005-07-15,7.6705,7.6987,7.621,7.6987,26501,0
2005-07-18,7.6422,7.6987,7.5857,7.6069,34013,0
2005-07-19,7.5857,7.6139,7.5646,7.5929,34294,0
2005-07-20,7.5999,7.6987,7.5433,7.6633,24233,0
2005-07-21,7.6705,7.727,7.5786,7.6633,23242,0
2005-07-22,7.6633,7.7624,7.6633,7.7624,20408,0
2005-07-25,7.7343,7.8116,7.727,7.7551,35287,0
2005-07-26,7.7551,7.7833,7.6633,7.706,21965,0
2005-07-27,7.727,7.917,7.727,7.917,117056,0
2005-07-28,7.9951,8.1925,7.9597,8.0371,155459,0
2005-07-29,8.1434,8.1716,8.0443,8.0797,105434,0
2005-08-01,7.9743,8.0797,7.9743,8.0588,50873,0
2005-08-02,8.0234,8.1224,8.0234,8.0934,47189,0
2005-08-03,8.108,8.2562,8.0725,8.1007,50592,0
2005-08-04,8.0089,8.087,8.0024,8.0371,30751,0
2005-08-05,8.0306,8.0588,8.0024,8.0089,34013,0
2005-08-08,8.0024,8.0588,7.917,7.9807,32453,0
2005-08-09,8.0024,8.1434,7.967,8.087,55410,0
2005-08-10,8.1224,8.2562,8.1224,8.1925,57536,0
2005-08-11,8.1925,8.2917,8.1361,8.2492,27493,0
2005-08-12,8.2701,8.2771,8.1925,8.2701,73975,0
2005-08-15,8.228,8.4254,8.207,8.3265,28910,0
2005-08-16,8.3265,8.3335,8.2207,8.3265,60937,0
2005-08-17,8.2917,8.3126,8.2417,8.2631,62212,0
2005-08-18,8.4463,8.4818,8.2978,8.4046,110820,0
2005-08-19,8.4046,8.461,8.3057,8.3838,76242,0
2005-08-22,8.461,8.4679,8.3482,8.3551,60937,0
2005-08-23,8.3403,8.3482,7.9453,8.0725,122583,0
2005-08-24,7.9807,7.9807,7.621,7.6987,134769,0
2005-08-25,7.6987,7.7833,7.5646,7.7407,89562,0
2005-08-26,7.7479,7.7624,7.7343,7.7551,29050,0
2005-08-29,7.7197,7.727,7.5999,7.7197,42374,0
2005-08-30,7.6916,7.6987,7.6069,7.6281,53993,0
2005-08-31,7.6281,7.7551,7.6281,7.7197,52151,0
2005-09-01,7.7197,7.826,7.6916,7.8188,44498,0
2005-09-02,7.8679,7.967,7.8324,7.9243,46197,0
2005-09-06,7.9243,8.0371,7.9243,8.0306,17289,0
2005-09-07,8.0371,8.0371,7.9743,8.0306,32169,0
2005-09-08,8.0306,8.0306,7.967,7.967,29476,0
2005-09-09,7.967,8.0443,7.967,8.0306,24233,0
2005-09-12,8.0371,8.1007,8.0306,8.0653,71991,0
2005-09-13,8.087,8.087,7.9453,7.9743,48182,0
2005-09-14,7.9743,8.0089,7.9105,7.9316,35854,0
2005-09-15,7.988,8.1007,7.988,8.0089,70715,0
2005-09-16,8.087,8.087,8.0306,8.0725,48750,0
2005-09-19,8.0934,8.0934,8.0516,8.0516,32593,0
2005-09-20,8.0797,8.1289,8.0797,8.108,74255,0
2005-09-21,8.108,8.1571,8.108,8.108,30893,0
2005-09-22,8.1152,8.1571,8.0516,8.0934,45773,0
2005-09-23,8.1152,8.1224,8.0516,8.1152,25790,0
2005-09-26,8.2134,8.2562,8.1853,8.228,66323,0
2005-09-27,8.207,8.207,8.1361,8.1998,24798,0
2005-09-28,8.1998,8.2492,8.1571,8.1788,24374,0
2005-09-29,8.1853,8.4185,8.1853,8.2978,30043,0
2005-09-30,8.3057,8.461,8.3057,8.3898,63062,0
2005-10-03,8.3898,8.3898,8.3403,8.3551,44214,0
2005-10-04,8.2917,8.3551,8.2917,8.3057,44641,0
2005-10-05,8.2631,8.2631,8.0934,8.0934,39539,0
2005-10-06,8.0934,8.3551,7.9316,7.9316,93532,0
2005-10-07,7.9525,8.087,7.9243,8.0306,85595,0
2005-10-10,8.0161,8.0371,7.9743,8.0161,17007,0
2005-10-11,8.0516,8.1498,8.0516,8.1007,23526,0
2005-10-12,8.1498,8.1853,7.9243,7.9316,135194,0
2005-10-13,7.9453,7.9453,7.6422,7.6987,60371,0
2005-10-14,7.7124,7.7479,7.6561,7.7197,19130,0
2005-10-17,7.621,7.6987,7.621,7.6705,75106,0
2005-10-18,7.6705,7.727,7.6351,7.6351,23242,0
2005-10-19,7.6561,7.6561,7.3741,7.6139,101608,0
2005-10-20,7.6351,7.6633,7.3105,7.4446,33444,0
2005-10-21,7.4657,7.5716,7.3317,7.5716,64056,0
2005-10-24,7.6069,7.6987,7.5929,7.6778,79358,0
2005-10-25,7.6843,7.6843,7.6281,7.6351,28059,0
2005-10-26,7.6351,7.6987,7.6351,7.6633,24659,0
2005-10-27,7.6633,7.6633,7.5363,7.5646,39112,0
2005-10-28,7.5786,7.6422,7.5786,7.6422,61504,0
2005-10-31,7.6987,7.7761,7.6778,7.7761,71566,0
2005-11-01,7.7761,7.988,7.7761,7.8607,65895,0
2005-11-02,7.8043,8.0516,7.7343,8.0371,91547,0
2005-11-03,8.0024,8.0725,7.8751,7.8824,64056,0
2005-11-04,7.8679,7.9316,7.8679,7.8679,35429,0
2005-11-07,7.8679,7.9316,7.7124,7.7905,64904,0
2005-11-08,7.8116,7.8397,7.7343,7.7479,48182,0
2005-11-09,7.7479,7.8889,7.7479,7.8397,48324,0
2005-11-10,7.8889,7.8889,7.7689,7.8543,61504,0
2005-11-11,7.8543,7.8889,7.7905,7.8043,56120,0
2005-11-14,7.8043,7.8824,7.7978,7.8397,47758,0
2005-11-15,8.0653,8.2771,7.917,7.9243,160137,0
2005-11-16,7.8824,8.207,7.8679,8.0024,47189,0
2005-11-17,8.1853,8.207,8.0024,8.1152,82478,0
2005-11-18,8.3898,8.3898,8.1289,8.1644,81344,0
2005-11-21,8.3551,8.7777,8.2771,8.4402,306526,0
2005-11-22,8.461,8.461,8.3691,8.3898,80494,0
2005-11-23,8.4046,8.4046,8.228,8.3057,101466,0
2005-11-25,8.2771,8.2978,8.2562,8.2701,20690,0
2005-11-28,8.2771,8.3621,8.1853,8.2207,57960,0
2005-11-29,8.2207,8.4116,8.1361,8.1925,79926,0
2005-11-30,8.1289,8.2771,8.1289,8.2134,48750,0
2005-12-01,8.2134,8.3621,8.2134,8.3621,33444,0
2005-12-02,8.3482,8.461,8.2417,8.4402,56120,0
2005-12-05,8.3838,8.4116,8.2771,8.3482,39680,0
2005-12-06,8.2978,8.461,8.2978,8.4185,42940,0
2005-12-07,8.3691,8.461,8.3335,8.3551,70575,0
2005-12-08,8.3057,8.3551,8.2417,8.2771,65755,0
2005-12-09,8.2771,8.3551,8.2417,8.2492,32878,0
2005-12-12,8.2562,8.376,8.2562,8.3482,29476,0
2005-12-13,8.3482,8.4532,8.3196,8.4324,37979,0
2005-12-14,8.376,8.4116,8.3335,8.3621,23526,0
2005-12-15,8.3335,8.4116,8.3196,8.3621,22391,0
2005-12-16,8.3621,8.461,8.3403,8.376,39680,0
2005-12-19,8.376,8.5244,8.376,8.461,42940,0
2005-12-20,8.461,8.7005,8.461,8.6866,38122,0
2005-12-21,8.6866,9.1457,8.6866,8.7995,86162,0
2005-12-22,8.7995,9.0112,8.7145,8.9053,32309,0
2005-12-23,8.8133,8.8212,8.6302,8.7361,28768,0
2005-12-27,8.7005,8.9756,8.6936,8.7708,59376,0
2005-12-28,8.6797,9.1665,8.658,9.1457,53568,0
2005-12-29,9.1171,9.124,8.9409,9.039,20266,0
2005-12-30,8.9973,9.0459,8.842,9.0043,28342,0
2006-01-03,9.3711,9.506,9.3288,9.4705,248140,0
2006-01-04,9.4705,9.703,9.4557,9.611,350034,0
2006-01-05,9.816,9.907,9.625,9.723,146106,0
2006-01-06,9.816,10.147,9.674,9.985,212145,0
2006-01-09,10.12,10.528,10.091,10.303,258202,0
2006-01-10,10.528,10.62,10.183,10.557,161837,0
2006-01-11,10.506,10.557,10.246,10.557,203359,0
2006-01-12,10.437,10.549,10.303,10.373,125133,0
2006-01-13,10.373,10.408,10.224,10.303,79643,0
2006-01-17,10.324,10.366,10.183,10.352,96366,0
2006-01-18,10.239,10.345,10.091,10.14,121449,0
2006-01-19,10.232,11.247,10.183,10.797,172464,0
2006-01-20,10.783,11.042,10.577,10.599,165945,0
2006-01-23,10.557,10.557,10.069,10.083,222916,0
2006-01-24,9.887,9.907,9.625,9.703,233402,0
2006-01-25,9.64,9.858,9.64,9.773,121873,0
2006-01-26,9.801,10.274,9.801,10.183,88288,0
2006-01-27,10.408,10.408,10.232,10.337,94806,0
2006-01-30,10.393,10.408,10.253,10.352,98350,0
2006-01-31,10.239,10.337,10.056,10.253,94523,0
2006-02-01,10.366,10.408,10.224,10.303,81202,0
2006-02-02,10.38,10.415,10.232,10.274,99482,0
2006-02-03,10.232,10.393,10.14,10.366,42374,0
2006-02-06,10.253,10.345,10.183,10.345,47616,0
2006-02-07,10.31,10.649,10.098,10.203,38546,0
2006-02-08,10.203,10.26,10.183,10.26,37271,0
2006-02-09,10.196,10.366,10.196,10.232,49173,0
2006-02-10,10.324,10.324,10.14,10.274,36845,0
2006-02-13,10.303,10.303,9.73,9.83,84179,0
2006-02-14,9.773,10.303,9.773,10.14,73408,0
2006-02-15,10.14,10.217,10.048,10.203,23382,0
2006-02-16,10.246,10.324,10.183,10.289,40390,0
2006-02-17,10.289,10.331,10.168,10.232,52716,0
2006-02-21,10.196,10.239,9.95,10.048,89706,0
2006-02-22,10.14,10.196,10.069,10.183,43505,0
2006-02-23,10.091,10.224,10.091,10.196,20690,0
2006-02-24,10.183,10.19,10.091,10.112,15446,0
2006-02-27,10.083,10.183,10.083,10.183,55976,0
2006-02-28,10.183,10.183,9.78,9.83,66180,0
2006-03-01,9.858,9.929,9.83,9.865,68449,0
2006-03-02,9.899,9.907,9.682,9.76,122867,0
2006-03-03,9.682,9.682,9.2586,9.4764,224616,0
2006-03-06,9.4764,9.4764,9.2586,9.2863,161694,0
2006-03-07,9.0815,9.2586,8.8489,8.9973,242755,0
2006-03-08,8.9687,9.0745,8.9687,9.0745,124566,0
2006-03-09,9.0893,9.1943,9.0893,9.1171,69440,0
2006-03-10,9.1457,9.2298,9.032,9.0893,72983,0
2006-03-13,9.1526,9.223,9.131,9.1735,58104,0
2006-03-14,9.1735,9.2091,9.0043,9.1812,53993,0
2006-03-15,9.2507,9.2586,9.1526,9.2507,56685,0
2006-03-16,9.2655,9.3986,9.2655,9.3495,53143,0
2006-03-17,9.3495,9.4557,9.3495,9.4557,33020,0
2006-03-20,9.4911,9.519,9.4626,9.519,66039,0
2006-03-21,9.4203,9.4764,9.3495,9.3986,52151,0
2006-03-22,9.1735,9.3427,9.1735,9.2507,74683,0
2006-03-23,9.2655,9.3011,9.1526,9.223,43082,0
2006-03-24,9.2368,9.2793,9.1735,9.2586,41806,0
2006-03-27,9.3711,9.3711,9.1873,9.2793,75106,0
2006-03-28,9.2438,9.2655,9.1587,9.1587,38404,0
2006-03-29,9.223,9.2507,9.1735,9.2368,43363,0
2006-03-30,9.2091,9.2586,9.1735,9.2021,64195,0
2006-03-31,9.2507,9.3358,9.2507,9.2793,133210,0
2006-04-03,9.3986,9.604,9.3711,9.4764,67596,0
2006-04-04,9.519,9.647,9.4705,9.611,61504,0
2006-04-05,9.667,9.667,9.533,9.59,43082,0
2006-04-06,9.604,9.745,9.604,9.611,75958,0
2006-04-07,9.696,9.76,9.583,9.59,36845,0
2006-04-10,9.583,9.816,9.568,9.703,40246,0
2006-04-11,9.647,9.667,9.4557,9.547,67880,0
2006-04-12,9.4764,9.611,9.4764,9.568,40530,0
2006-04-13,9.539,9.562,9.4911,9.512,28202,0
2006-04-17,9.506,9.653,9.506,9.533,59661,0
2006-04-18,9.611,9.843,9.611,9.83,94806,0
2006-04-19,9.95,10.007,9.907,9.971,59235,0
2006-04-20,9.899,10.007,9.899,9.971,34722,0
2006-04-21,9.95,10.048,9.95,10.007,59804,0
2006-04-24,10.02,10.02,9.872,9.907,55269,0
2006-04-25,9.907,9.95,9.865,9.914,33160,0
2006-04-26,9.872,10.02,9.872,9.985,40530,0
2006-04-27,9.872,10.048,9.872,10.02,52008,0
2006-04-28,9.936,10.013,9.922,10,26075,0
2006-05-01,9.964,10.069,9.964,10.056,68308,0
2006-05-02,10.048,10.112,10.048,10.098,39680,0
2006-05-03,10.112,10.155,10.069,10.098,35287,0
2006-05-04,10.091,10.183,10.083,10.155,35287,0
2006-05-05,10.176,10.393,10.176,10.303,78791,0
2006-05-08,10.359,10.408,10.324,10.337,60512,0
2006-05-09,10.408,10.437,10.303,10.373,72416,0
2006-05-10,10.437,10.437,10.352,10.393,62638,0
2006-05-11,10.393,10.408,10.12,10.203,38122,0
2006-05-12,10.091,10.112,9.816,9.843,81202,0
2006-05-15,9.583,9.696,9.583,9.619,148231,0
2006-05-16,9.512,9.625,9.512,9.625,48892,0
2006-05-17,9.625,9.625,9.2151,9.2793,136610,0
2006-05-18,9.1665,9.3632,9.1665,9.2586,86587,0
2006-05-19,9.2655,9.3711,9.2655,9.3011,98773,0
2006-05-22,9.1457,9.1457,8.461,8.6302,380218,0
2006-05-23,8.6936,9.0954,8.6936,8.8905,154185,0
2006-05-24,8.7777,8.8628,8.6866,8.7925,178558,0
2006-05-25,8.7925,9.0251,8.7925,8.9687,76525,0
2006-05-26,9.0745,9.2507,9.0606,9.2368,86022,0
2006-05-30,9.1873,9.1873,8.5808,8.6016,160277,0
2006-05-31,8.6016,8.9123,8.6016,8.8064,85171,0
2006-06-01,8.8489,9.0251,8.8133,9.0112,48607,0
2006-06-02,9.223,9.2368,9.0676,9.1735,92255,0
2006-06-05,9.1665,9.1665,8.7647,8.8133,94241,0
2006-06-06,8.7145,8.8133,8.3838,8.5096,224333,0
2006-06-07,8.4324,8.5946,8.4324,8.4679,133778,0
2006-06-08,8.1925,8.3551,7.8889,8.1716,276483,0
2006-06-09,8.2417,8.3335,8.1498,8.2134,265430,0
2006-06-12,8.0516,8.1007,7.8679,7.8751,140579,0
2006-06-13,7.4305,7.6778,7.3952,7.4093,396938,0
2006-06-14,7.367,7.7343,7.367,7.7343,227450,0
2006-06-15,7.7761,8.1925,7.7761,8.1716,207610,0
2006-06-16,8.1716,8.1788,7.9807,8.1361,107561,0
2006-06-19,8.9262,8.9262,8.2134,8.2978,500391,0
2006-06-20,8.3057,8.3057,8.2417,8.2417,247573,0
2006-06-21,8.2134,8.3621,8.2134,8.3057,81770,0
2006-06-22,8.1853,8.2352,8.1498,8.1571,59945,0
2006-06-23,8.108,8.2631,8.1007,8.1925,42089,0
2006-06-26,8.1998,8.228,7.9316,7.9316,175299,0
2006-06-27,8.0089,8.0797,7.847,7.8679,121023,0
2006-06-28,7.8824,8.0306,7.8824,8.0306,64623,0
2006-06-29,8.1224,8.4463,8.1224,8.4116,103024,0
2006-06-30,8.6085,8.6085,8.376,8.4116,159570,0
2006-07-03,8.5244,8.7005,8.5244,8.7005,78084,0
2006-07-05,8.6441,8.6441,8.4888,8.5946,113795,0
2006-07-06,8.5383,8.75,8.5383,8.6797,63629,0
2006-07-07,8.6866,8.7145,8.5808,8.6371,63487,0
2006-07-10,8.566,8.7777,8.566,8.7708,67172,0
2006-07-11,8.75,8.7925,8.658,8.7708,53425,0
2006-07-12,8.7291,8.7431,8.6085,8.6371,63347,0
2006-07-13,8.5946,8.5946,8.376,8.4254,110678,0
2006-07-14,8.3898,8.5174,8.2701,8.3335,148940,0
2006-07-17,8.2134,8.3196,8.1716,8.2417,67880,0
2006-07-18,7.8679,8.2417,7.8679,8.0797,273790,0
2006-07-19,8.0089,8.4818,8.0089,8.4818,103592,0
2006-07-20,8.6085,8.6085,8.2631,8.3551,93813,0
2006-07-21,8.3335,8.3335,8.1571,8.1716,55269,0
2006-07-24,8.2134,8.4463,8.2134,8.4463,73548,0
2006-07-25,8.376,8.4888,8.3403,8.4749,23099,0
2006-07-26,8.4046,8.4679,8.3838,8.4185,25509,0
2006-07-27,8.4818,8.665,8.4532,8.4966,196415,0
2006-07-28,8.5035,8.7431,8.5035,8.7431,69015,0
2006-07-31,8.7431,8.7431,8.6016,8.6441,36421,0
2006-08-01,8.5946,8.5946,8.4679,8.4818,23099,0
2006-08-02,8.5174,8.8628,8.5174,8.6441,75674,0
2006-08-03,8.5738,8.6371,8.5452,8.6085,22107,0
2006-08-04,8.665,8.7856,8.5878,8.6016,17148,0
2006-08-07,8.6302,8.6797,8.6016,8.6164,31036,0
2006-08-08,8.6797,8.7291,8.6302,8.658,98490,0
2006-08-09,8.7291,8.8776,8.7291,8.8212,143414,0
2006-08-10,8.7647,8.8281,8.7361,8.8064,32169,0
2006-08-11,8.7856,8.8064,8.7005,8.7925,51585,0
2006-08-14,8.8776,8.9687,8.7995,8.8342,50873,0
2006-08-15,8.8698,8.9973,8.8698,8.9973,34578,0
2006-08-16,8.9825,9.1171,8.9825,9.0893,41663,0
2006-08-17,9.1171,9.124,9.0251,9.039,31036,0
2006-08-18,9.032,9.032,8.9339,8.9687,17007,0
2006-08-21,8.9339,8.9339,8.8489,8.8628,30186,0
2006-08-22,8.8212,8.9123,8.8212,8.8628,41946,0
2006-08-23,8.842,8.8628,8.7084,8.7145,25367,0
2006-08-24,8.7291,8.75,8.6866,8.7084,36278,0
2006-08-25,8.6797,8.7005,8.665,8.6797,85171,0
2006-08-28,8.6797,8.7431,8.665,8.7431,76099,0
2006-08-29,8.7145,8.75,8.658,8.75,44075,0
2006-08-30,8.7431,8.7995,8.7291,8.75,44214,0
2006-08-31,8.757,8.8281,8.757,8.7647,89987,0
2006-09-01,8.7925,8.9123,8.7925,8.8984,45065,0
2006-09-05,8.8905,8.9904,8.8905,8.9825,43932,0
2006-09-06,8.9687,8.9687,8.8064,8.8064,88855,0
2006-09-07,8.7291,8.7925,8.6866,8.7647,35287,0
2006-09-08,8.7431,8.7925,8.7145,8.757,72558,0
2006-09-11,8.3403,8.6302,8.3403,8.5878,90697,0
2006-09-12,8.6164,8.8776,8.5946,8.8776,180119,0
2006-09-13,8.8628,8.9825,8.7925,8.9687,63487,0
2006-09-14,8.9262,8.9339,8.7925,8.8628,52292,0
2006-09-15,8.8905,8.9262,8.8212,8.8489,34152,0
2006-09-18,8.8558,9.0112,8.8558,8.947,49457,0
2006-09-19,8.9192,8.9825,8.7647,8.8628,226173,0
2006-09-20,8.8776,9.0181,8.8776,9.0043,65330,0
2006-09-21,8.9973,8.9973,8.842,8.8628,79358,0
2006-09-22,8.8064,8.8064,8.665,8.6727,54276,0
2006-09-25,8.6797,8.7777,8.6302,8.7708,42797,0
2006-09-26,8.7431,8.8281,8.7005,8.8281,52008,0
2006-09-27,8.8281,8.8489,8.7856,8.8133,29476,0
2006-09-28,8.8212,8.8984,8.8212,8.8905,28059,0
2006-09-29,8.842,8.9053,8.8064,8.8489,36845,0
2006-10-02,8.8558,8.9053,8.8489,8.8628,44782,0
2006-10-03,8.8698,8.8698,8.757,8.757,49742,0
2006-10-04,8.6727,8.9123,8.658,8.8905,79358,0
2006-10-05,8.8628,8.9825,8.8489,8.9409,72558,0
2006-10-06,8.8212,8.9053,8.8212,8.8776,35711,0
2006-10-09,8.8628,8.8776,8.7925,8.8342,39254,0
2006-10-10,8.8212,8.8845,8.8212,8.8342,26501,0
2006-10-11,8.8212,8.9053,8.8133,8.8905,30043,0
2006-10-12,8.8905,9.0676,8.8905,9.0606,29901,0
2006-10-13,9.0676,9.131,9.032,9.0954,19558,0
2006-10-16,9.0745,9.2298,9.0745,9.2298,77802,0
2006-10-17,9.1526,9.1812,9.0745,9.1665,50450,0
2006-10-18,9.1379,9.2438,9.1023,9.1665,57819,0
2006-10-19,9.131,9.223,9.1171,9.1735,26359,0
2006-10-20,9.1379,9.3573,9.1379,9.3573,177567,0
2006-10-23,9.4911,9.562,9.4419,9.562,330477,0
2006-10-24,9.533,9.836,9.506,9.836,275066,0
2006-10-25,9.858,9.964,9.858,9.95,193864,0
2006-10-26,9.95,10.069,9.95,10.069,155459,0
2006-10-27,10.02,10.083,9.964,10.027,145964,0
2006-10-30,10.02,10.056,9.992,10.027,373556,0
2006-10-31,10.048,10.183,10.007,10.098,419472,0
2006-11-01,9.944,9.964,9.682,9.76,234253,0
2006-11-02,9.738,9.76,9.4065,9.435,229008,0
2006-11-03,9.4626,9.66,9.4626,9.4626,120738,0
2006-11-06,9.4488,9.625,9.4488,9.604,181675,0
2006-11-07,9.604,9.76,9.596,9.738,121873,0
2006-11-08,9.653,9.801,9.611,9.773,54984,0
2006-11-09,9.795,9.801,9.71,9.73,70715,0
2006-11-10,9.73,9.78,9.73,9.745,70575,0
2006-11-13,9.879,9.879,9.787,9.823,53285,0
2006-11-14,9.936,10.366,9.836,10.289,340681,0
2006-11-15,10.303,10.345,10.239,10.253,89562,0
2006-11-16,10.373,10.408,10.303,10.337,103876,0
2006-11-17,10.296,10.316,10.211,10.303,192306,0
2006-11-20,10.232,10.324,10.224,10.232,415361,0
2006-11-21,10.267,10.281,10.183,10.196,118896,0
2006-11-22,10.161,10.161,10.056,10.098,93532,0
2006-11-24,10.112,10.126,10.069,10.098,69580,0
2006-11-27,10.161,10.161,10.056,10.056,99909,0
2006-11-28,10.076,10.076,9.985,10,58811,0
2006-11-29,10.007,10.12,10.007,10.098,113371,0
2006-11-30,10.076,10.091,10.027,10.076,72273,0
2006-12-01,10.147,10.147,9.978,10.027,57393,0
2006-12-04,10.098,10.14,10.056,10.12,97641,0
2006-12-05,10.155,10.267,10.134,10.253,112377,0
2006-12-06,10.19,10.211,10.176,10.203,36705,0
2006-12-07,10.281,10.281,10.155,10.155,45348,0
2006-12-08,10.155,10.196,10.155,10.168,29901,0
2006-12-11,10.183,10.183,10.14,10.161,91690,0
2006-12-12,10.161,10.161,10.048,10.105,82478,0
2006-12-13,10.12,10.147,10.069,10.098,76525,0
2006-12-14,10.126,10.19,10.112,10.161,160137,0
2006-12-15,10.224,10.246,10.112,10.19,253101,0
2006-12-18,10.19,10.48,10.176,10.393,208178,0
2006-12-19,10.359,10.359,10.161,10.324,67596,0
2006-12-20,10.337,10.43,10.337,10.387,82193,0
2006-12-21,10.387,10.45,10.38,10.393,81910,0
2006-12-22,10.45,10.465,10.415,10.444,110536,0
2006-12-26,10.48,10.57,10.444,10.57,86303,0
2006-12-27,10.536,10.677,10.494,10.677,120315,0
2006-12-28,10.557,10.656,10.45,10.521,122583,0
2006-12-29,10.557,10.746,10.521,10.677,112805,0
2007-01-03,10.614,10.81,10.614,10.804,151066,0
2007-01-04,10.739,10.739,10.577,10.592,118473,0
2007-01-05,10.486,10.486,9.964,10.056,246583,0
2007-01-08,9.929,10.12,9.922,10.105,128108,0
2007-01-09,10.203,10.203,9.851,9.858,148231,0
2007-01-10,9.851,9.851,9.554,9.674,351025,0
2007-01-11,9.632,9.872,9.632,9.795,149507,0
2007-01-12,9.787,10.253,9.787,10.211,181252,0
2007-01-16,10.359,10.783,10.289,10.345,184369,0
2007-01-17,10.486,10.577,10.289,10.373,387585,0
2007-01-18,10.224,10.373,10.168,10.19,205910,0
2007-01-19,10.19,10.239,9.936,10.083,264721,0
2007-01-22,10.224,10.224,10.083,10.14,157442,0
2007-01-23,10.112,10.281,10.112,10.267,151493,0
2007-01-24,10.211,10.289,10.203,10.289,96933,0
2007-01-25,10.31,10.31,9.992,10.007,164389,0
2007-01-26,10.027,10.14,9.956,10.091,70998,0
2007-01-29,10.048,10.105,10.034,10.056,79926,0
2007-01-30,10.056,10.155,10.02,10.02,142991,0
2007-01-31,9.992,10.076,9.95,10.027,67172,0
2007-02-01,10.083,10.155,10.041,10.083,92255,0
2007-02-02,10.147,10.176,10.12,10.147,105719,0
2007-02-05,10.034,10.112,9.992,10.056,114789,0
2007-02-06,10.112,10.14,10.076,10.098,83753,0
2007-02-07,10.14,10.161,10.112,10.14,78226,0
2007-02-08,10.183,10.19,10.076,10.155,43363,0
2007-02-09,10.196,10.217,10.027,10.034,74117,0
2007-02-12,10.056,10.196,9.985,10.027,56120,0
2007-02-13,9.978,10.126,9.978,10.083,58669,0
2007-02-14,10.098,10.253,10.098,10.217,129858,0
2007-02-15,10.183,10.26,10.183,10.253,77091,0
2007-02-16,10.274,10.373,10.217,10.324,90980,0
2007-02-20,10.267,10.331,10.217,10.31,79358,0
2007-02-21,10.316,10.316,10.211,10.239,51441,0
2007-02-22,10.224,10.296,10.196,10.232,69015,0
2007-02-23,10.232,10.253,10.19,10.239,49457,0
2007-02-26,10.253,10.31,10.19,10.19,96088,0
2007-02-27,10,10,9.1943,9.3358,492170,0
2007-02-28,9.498,9.73,9.4488,9.632,191171,0
2007-03-01,9.619,9.619,9.2151,9.3849,221327,0
2007-03-02,9.3849,9.4419,9.2438,9.2863,107420,0
2007-03-05,9.0043,9.2151,8.8845,9.1171,159428,0
2007-03-06,9.223,9.4911,9.223,9.4705,199250,0
2007-03-07,9.653,9.653,9.1171,9.3072,223766,0
2007-03-08,9.3849,9.596,9.3849,9.519,107702,0
2007-03-09,9.554,9.66,9.527,9.539,88997,0
2007-03-12,9.604,9.682,9.59,9.653,103168,0
2007-03-13,9.596,9.682,9.3495,9.3849,235389,0
2007-03-14,9.3219,9.4842,9.1526,9.4842,196982,0
2007-03-15,9.604,9.604,9.3495,9.4911,58385,0
2007-03-16,9.512,9.576,9.3495,9.3918,64479,0
2007-03-19,9.4626,9.562,9.4626,9.562,67030,0
2007-03-20,9.554,9.653,9.519,9.619,68588,0
2007-03-21,9.647,9.907,9.619,9.858,116206,0
2007-03-22,9.899,9.907,9.816,9.823,89421,0
2007-03-23,9.823,9.907,9.795,9.843,99766,0
2007-03-26,9.887,9.922,9.823,9.887,60371,0
2007-03-27,9.887,9.899,9.738,9.787,91973,0
2007-03-28,9.809,9.809,9.647,9.688,92682,0
2007-03-29,9.738,9.872,9.738,9.872,87154,0
2007-03-30,9.892,9.907,9.787,9.836,92255,0
2007-04-02,9.872,9.936,9.851,9.899,100901,0
2007-04-03,9.971,10.048,9.944,9.992,233827,0
2007-04-04,10.056,10.126,10.02,10.112,250690,0
2007-04-05,10.14,10.19,10.112,10.147,97073,0
2007-04-09,10.246,10.303,10.232,10.274,132219,0
2007-04-10,10.316,10.316,10.239,10.253,143414,0
2007-04-11,10.387,10.387,10.196,10.217,124284,0
2007-04-12,10.232,10.401,10.217,10.393,78084,0
2007-04-13,10.43,10.458,10.393,10.458,37979,0
2007-04-16,10.458,10.557,10.45,10.549,120599,0
2007-04-17,10.57,10.57,10.437,10.458,62779,0
2007-04-18,10.486,10.486,10.408,10.437,46058,0
2007-04-19,10.196,10.387,10.19,10.303,94949,0
2007-04-20,10.43,10.536,10.423,10.458,53143,0
2007-04-23,10.48,10.486,10.437,10.437,75674,0
2007-04-24,10.345,10.465,10.345,10.45,58954,0
2007-04-25,10.465,10.542,10.458,10.521,82759,0
2007-04-26,10.563,10.584,10.458,10.577,78651,0
2007-04-27,10.521,10.521,10.38,10.444,67315,0
2007-04-30,10.408,10.423,10.281,10.281,91973,0
2007-05-01,10.408,10.408,10.289,10.324,101751,0
2007-05-02,10.274,10.486,10.267,10.408,96082,0
2007-05-03,10.373,10.458,10.196,10.387,729682,0
2007-05-04,10.45,10.486,10.408,10.408,120315,0
2007-05-07,10.494,10.536,10.458,10.48,152625,0
2007-05-08,10.43,10.45,10.38,10.423,103734,0
2007-05-09,10.408,10.549,10.408,10.549,54843,0
2007-05-10,10.486,10.486,10.393,10.415,186353,0
2007-05-11,10.549,10.627,10.514,10.599,138312,0
2007-05-14,10.634,10.634,10.423,10.486,101042,0
2007-05-15,10.486,10.592,10.472,10.486,103592,0
2007-05-16,10.486,10.641,10.486,10.627,97783,0
2007-05-17,10.627,10.649,10.557,10.614,63487,0
2007-05-18,10.606,10.69,10.606,10.69,65613,0
2007-05-21,10.733,10.797,10.726,10.79,135762,0
2007-05-22,10.783,10.895,10.783,10.866,99909,0
2007-05-23,10.922,10.981,10.81,10.832,157727,0
2007-05-24,10.739,10.825,10.521,10.521,116064,0
2007-05-25,10.549,10.712,10.549,10.69,80636,0
2007-05-29,10.697,10.81,10.69,10.726,64195,0
2007-05-30,10.521,10.783,10.521,10.783,128675,0
2007-05-31,10.783,10.86,10.761,10.804,72839,0
2007-06-01,10.874,11.143,10.874,11.129,187771,0
2007-06-04,10.987,11.191,10.966,11.17,178417,0
2007-06-05,11.078,11.135,11.015,11.122,104585,0
2007-06-06,11.071,11.071,10.902,10.922,145682,0
2007-06-07,10.874,11.03,10.69,10.746,110678,0
2007-06-08,10.677,10.959,10.677,10.937,104726,0
2007-06-11,10.959,11.071,10.959,11.065,89987,0
2007-06-12,10.959,10.987,10.853,10.86,107561,0
2007-06-13,10.922,11.022,10.853,11.015,147950,0
2007-06-14,11.015,11.191,11.015,11.143,73975,0
2007-06-15,11.206,11.326,11.199,11.298,111527,0
2007-06-18,11.39,11.396,11.334,11.34,90839,0
2007-06-19,11.29,11.39,11.29,11.368,84037,0
2007-06-20,11.396,11.438,11.255,11.269,65188,0
2007-06-21,11.29,11.438,11.277,11.424,79643,0
2007-06-22,11.424,11.424,11.262,11.283,61929,0
2007-06-25,11.226,11.304,11.191,11.191,66180,0
2007-06-26,11.163,11.233,11.093,11.093,114645,0
2007-06-27,11.071,11.298,11.042,11.29,65188,0
2007-06-28,11.319,11.361,11.247,11.34,29758,0
2007-06-29,11.354,11.438,11.277,11.326,109970,0
2007-07-02,11.39,11.623,11.39,11.537,58954,0
2007-07-03,11.714,11.862,11.693,11.72,98632,0
2007-07-05,11.742,11.918,11.742,11.918,141572,0
2007-07-06,11.925,12.152,11.925,12.13,85028,0
2007-07-09,12.293,12.426,12.193,12.285,153052,0
2007-07-10,12.18,12.208,12.08,12.08,51441,0
2007-07-11,11.975,12.328,11.975,12.293,68164,0
2007-07-12,12.236,12.596,12.215,12.546,130943,0
2007-07-13,12.589,12.66,12.497,12.646,80068,0
2007-07-16,12.646,12.646,12.54,12.631,107843,0
2007-07-17,12.596,12.73,12.596,12.702,99058,0
2007-07-18,12.568,12.602,12.462,12.54,73975,0
2007-07-19,12.631,13.139,12.631,12.694,320699,0
2007-07-20,12.702,12.794,12.56,12.56,64338,0
2007-07-23,12.56,12.934,12.56,12.864,107561,0
2007-07-24,12.893,12.899,12.412,12.497,116914,0
2007-07-25,12.646,12.736,12.525,12.694,99058,0
2007-07-26,12.54,12.54,11.813,11.997,189753,0
2007-07-27,11.904,12.031,11.679,11.742,196556,0
2007-07-30,11.777,12.073,11.777,12.045,227592,0
2007-07-31,12.356,12.356,12.031,12.06,274499,0
2007-08-01,11.862,12.039,11.727,12.039,147666,0
2007-08-02,12.06,12.116,12.024,12.067,61078,0
2007-08-03,11.947,12.031,11.516,11.593,123148,0
2007-08-06,11.382,11.693,11.319,11.693,215971,0
2007-08-07,11.727,11.828,11.566,11.77,98350,0
2007-08-08,11.961,12.165,11.904,12.06,91690,0
2007-08-09,11.72,11.904,11.551,11.593,113513,0
2007-08-10,11.326,11.593,11.241,11.431,139729,0
2007-08-13,11.6,11.664,11.46,11.51,109262,0
2007-08-14,11.524,11.524,11.042,11.071,169631,0
2007-08-15,10.966,11.05,10.606,10.634,305535,0
2007-08-16,10.196,10.303,9.4626,9.985,786935,0
2007-08-17,10.401,10.592,10.112,10.521,242330,0
2007-08-20,10.895,10.895,10.521,10.753,158578,0
2007-08-21,10.726,10.839,10.62,10.81,149082,0
2007-08-22,10.945,11.368,10.945,11.312,220789,0
2007-08-23,11.453,11.488,11.191,11.298,80919,0
2007-08-24,11.304,11.657,11.29,11.63,73124,0
2007-08-27,11.707,11.707,11.572,11.671,93813,0
2007-08-28,11.657,11.657,11.093,11.093,125275,0
2007-08-29,11.226,11.63,11.226,11.593,127827,0
2007-08-30,11.481,11.693,11.481,11.63,94664,0
2007-08-31,11.911,12.053,11.82,11.982,124991,0
2007-09-04,11.953,12.236,11.953,12.236,127258,0
2007-09-05,12.095,12.095,11.947,11.989,161694,0
2007-09-06,12.06,12.173,11.997,12.159,94382,0
2007-09-07,11.657,11.975,11.65,11.862,117908,0
2007-09-10,11.911,12.024,11.714,11.896,132787,0
2007-09-11,11.953,12.18,11.953,12.18,78651,0
2007-09-12,12.236,12.293,12.095,12.2,73266,0
2007-09-13,12.293,12.412,12.271,12.356,54418,0
2007-09-14,12.293,12.44,12.264,12.391,96649,0
2007-09-17,12.391,12.391,12.236,12.328,91406,0
2007-09-18,12.398,12.956,12.335,12.899,140296,0
2007-09-19,13.027,13.259,13.019,13.054,140439,0
2007-09-20,12.998,13.069,12.878,12.949,102034,0
2007-09-21,13.09,13.196,13.075,13.196,91122,0
2007-09-24,13.23,13.5,13.23,13.492,120738,0
2007-09-25,13.358,13.456,13.259,13.456,66323,0
2007-09-26,13.542,13.634,13.521,13.634,79785,0
2007-09-27,13.754,13.929,13.703,13.901,136329,0
2007-09-28,13.915,13.929,13.788,13.867,130091,0
2007-10-01,13.873,14.261,13.873,14.261,180119,0
2007-10-02,14.346,14.452,14.275,14.388,132219,0
2007-10-03,14.324,14.324,13.944,13.95,225892,0
2007-10-04,13.95,14.028,13.852,13.95,182526,0
2007-10-05,14.071,14.275,14.071,14.17,201518,0
2007-10-08,14.24,14.24,14.043,14.155,144264,0
2007-10-09,14.233,14.452,14.233,14.444,71991,0
2007-10-10,14.444,14.565,14.339,14.537,85878,0
2007-10-11,14.741,14.911,14.304,14.459,236377,0
2007-10-12,14.572,14.777,14.544,14.777,118046,0
2007-10-15,15.009,15.009,14.607,14.671,137888,0
2007-10-16,14.557,14.613,14.381,14.444,178134,0
2007-10-17,14.741,14.89,14.572,14.861,224757,0
2007-10-18,14.748,15.143,14.6,15.143,112237,0
2007-10-19,15.107,15.107,14.699,14.713,179835,0
2007-10-22,14.296,14.664,13.795,14.607,348473,0
2007-10-23,14.861,15.051,14.833,15.037,93673,0
2007-10-24,14.959,14.987,14.572,14.98,106993,0
2007-10-25,15.066,15.08,14.804,15.051,99909,0
2007-10-26,15.242,15.546,15.242,15.51,172891,0
2007-10-29,15.968,15.968,15.672,15.821,169348,0
2007-10-30,15.68,15.68,15.567,15.575,133352,0
2007-10-31,15.814,15.814,15.467,15.751,187488,0
2007-11-01,15.37,15.567,15.194,15.194,203502,0
2007-11-02,15.348,15.404,15.045,15.277,105152,0
2007-11-05,13.824,15.129,13.824,14.721,160420,0
2007-11-06,14.784,15.305,14.784,15.305,88997,0
2007-11-07,15.623,15.623,14.628,14.628,72416,0
2007-11-08,14.509,14.868,14.184,14.593,208497,0
2007-11-09,14.882,14.974,14.17,14.296,109521,0
2007-11-12,14.53,14.53,13.5,13.534,189116,0
2007-11-13,13.527,14.537,13.527,14.537,287787,0
2007-11-14,15.404,15.404,14.473,14.572,95996,0
2007-11-15,14.656,14.656,14.162,14.233,84916,0
2007-11-16,14.62,14.62,14.099,14.402,145456,0
2007-11-19,14.444,14.444,13.767,13.881,357615,0
2007-11-20,14.092,14.289,13.867,14.17,188055,0
2007-11-21,13.795,13.795,13.379,13.394,188408,0
2007-11-23,13.634,13.881,13.57,13.746,93601,0
2007-11-26,14.036,14.036,13.238,13.238,128003,0
2007-11-27,13.286,13.711,13.286,13.662,166797,0
2007-11-28,13.908,14.248,13.838,14.24,93813,0
2007-11-29,14.31,14.31,13.979,14.092,166089,0
2007-11-30,14.353,14.396,14.099,14.17,83470,0
2007-12-03,14.191,14.191,14.036,14.155,39680,0
2007-12-04,14.057,14.191,13.908,14.12,57393,0
2007-12-05,14.346,14.635,14.346,14.635,93391,0
2007-12-06,14.656,14.903,14.501,14.897,77941,0
2007-12-07,14.804,14.938,14.685,14.84,68873,0
2007-12-10,14.847,15.045,14.847,14.967,81344,0
2007-12-11,15.031,15.059,14.361,14.396,101182,0
2007-12-12,14.755,15.08,14.494,14.692,63912,0
2007-12-13,14.381,14.48,14.148,14.459,138171,0
2007-12-14,14.282,14.282,14.064,14.127,44214,0
2007-12-17,14.007,14.007,13.365,13.414,110536,0
2007-12-18,13.542,13.795,13.23,13.732,117908,0
2007-12-19,13.662,13.788,13.507,13.64,158861,0
2007-12-20,13.754,13.824,13.64,13.78,59520,0
2007-12-21,13.971,14.162,13.887,14.162,43932,0
2007-12-24,14.572,14.572,14.275,14.424,81770,0
2007-12-26,14.381,14.699,14.317,14.607,61504,0
2007-12-27,14.465,14.522,14.317,14.317,37271,0
2007-12-28,14.444,14.494,14.282,14.396,50493,0
2007-12-31,14.381,14.509,14.162,14.509,75958,0
2008-01-02,14.572,14.613,14.191,14.248,64904,0
2008-01-03,14.537,14.537,14.332,14.381,146815,0
2008-01-04,14.219,14.24,13.703,13.845,148489,0
2008-01-07,14.007,14.105,13.697,13.937,60371,0
2008-01-08,14.007,14.197,13.78,13.78,114730,0
2008-01-09,13.838,14.155,13.78,14.134,160277,0
2008-01-10,13.915,14.317,13.852,14.226,73548,0
2008-01-11,14.099,14.099,13.788,13.859,87722,0
2008-01-14,13.971,14.113,13.873,14.113,79076,0
2008-01-15,13.881,13.881,13.343,13.372,77972,0
2008-01-16,13.132,13.309,12.786,12.906,252272,0
2008-01-17,12.914,13.09,12.256,12.293,279743,0
2008-01-18,12.533,12.653,12.215,12.546,238079,0
2008-01-22,11.255,12.497,11.065,12.308,474973,0
2008-01-23,11.896,12.398,11.474,12.398,493191,0
2008-01-24,12.364,12.723,12.364,12.66,116067,0
2008-01-25,13.075,13.443,12.504,12.518,181393,0
2008-01-28,12.504,12.674,12.264,12.653,95233,0
2008-01-29,12.786,12.786,12.518,12.533,71283,0
2008-01-30,12.433,12.674,12.159,12.342,233969,0
2008-01-31,12.067,12.61,12.039,12.484,209170,0
2008-02-01,12.631,13.062,12.631,12.914,93212,0
2008-02-04,13.069,13.104,12.977,13.04,55125,0
2008-02-05,12.736,12.815,12.653,12.723,349182,0
2008-02-06,12.85,13.09,12.723,12.736,264012,0
2008-02-07,12.653,13.147,12.56,13.075,144831,0
2008-02-08,12.906,13.04,12.596,12.829,146249,0
2008-02-11,12.786,12.914,12.616,12.837,107702,0
2008-02-12,12.956,13.218,12.893,12.97,81780,0
2008-02-13,12.97,13.167,12.97,13.097,207751,0
2008-02-14,13.083,13.238,12.878,12.927,52858,0
2008-02-15,12.893,13.147,12.8,13.069,52716,0
2008-02-19,13.534,13.534,13.274,13.316,70736,0
2008-02-20,13.11,13.365,13.034,13.323,69724,0
2008-02-21,13.478,13.492,13.154,13.167,49316,0
2008-02-22,13.259,13.351,13.09,13.351,64338,0
2008-02-25,13.294,13.78,13.294,13.746,78122,0
2008-02-26,13.634,13.873,13.59,13.867,134666,0
2008-02-27,13.81,14.14,13.724,14.021,83280,0
2008-02-28,13.859,14.226,13.754,14.226,106002,0
2008-02-29,13.944,13.944,13.414,13.435,115212,0
2008-03-03,13.331,13.598,13.23,13.598,101466,0
2008-03-04,13.294,13.294,12.927,13.203,61929,0
2008-03-05,13.379,13.407,13.09,13.223,119465,0
2008-03-06,13.189,13.21,12.85,12.871,136895,0
2008-03-07,12.786,12.85,12.546,12.624,181675,0
2008-03-10,12.581,12.581,12.215,12.313,66572,0
2008-03-11,12.554,13.154,12.554,13.154,113414,0
2008-03-12,13.062,13.174,12.85,12.85,58385,0
2008-03-13,12.596,12.8,12.412,12.75,145398,0
2008-03-14,12.716,12.716,12.293,12.412,115922,0
2008-03-17,11.884,12.243,11.664,12.193,195127,0
2008-03-18,12.321,12.44,12.193,12.405,212854,0
2008-03-19,12.349,12.349,11.77,11.77,199107,0
2008-03-20,11.777,12.144,11.735,12.116,131794,0
2008-03-24,11.925,12.54,11.925,12.42,149797,0
2008-03-25,12.377,12.589,12.377,12.469,119039,0
2008-03-26,12.412,12.44,12.285,12.384,35570,0
2008-03-27,12.504,12.533,12.293,12.308,56827,0
2008-03-28,12.433,12.469,12.256,12.271,42431,0
2008-03-31,12.328,12.342,12.236,12.321,33728,0
2008-04-01,12.433,12.864,12.433,12.864,46729,0
2008-04-02,12.807,12.899,12.674,12.85,55410,0
2008-04-03,12.736,13.034,12.736,12.949,38262,0
2008-04-04,12.927,13.104,12.829,12.949,78722,0
2008-04-07,13.147,13.274,13.04,13.09,49033,0
2008-04-08,13.04,13.09,12.977,13.047,18279,0
2008-04-09,13.075,13.218,12.702,12.716,91122,0
2008-04-10,12.843,12.914,12.54,12.843,295616,0
2008-04-11,12.694,12.772,12.616,12.694,76086,0
2008-04-14,12.602,12.709,12.525,12.61,53722,0
2008-04-15,12.723,12.779,12.616,12.646,71243,0
2008-04-16,12.758,13.04,12.758,13.027,102578,0
2008-04-17,12.97,13.006,12.829,12.927,60804,0
2008-04-18,13.09,13.196,13.04,13.196,67970,0
2008-04-21,13.132,13.28,13.132,13.238,45132,0
2008-04-22,13.351,13.351,13.174,13.23,56840,0
2008-04-23,13.338,13.47,13.301,13.45,38976,0
2008-04-24,13.435,13.64,13.301,13.598,158223,0
2008-04-25,13.697,13.697,13.435,13.59,59004,0
2008-04-28,13.604,13.718,13.583,13.604,70191,0
2008-04-29,13.563,13.563,13.351,13.394,51179,0
2008-04-30,13.463,13.691,13.463,13.577,62536,0
2008-05-01,13.598,13.817,13.583,13.795,53205,0
2008-05-02,13.937,13.986,13.859,13.867,78498,0
2008-05-05,13.881,13.964,13.824,13.901,59510,0
2008-05-06,13.859,14.036,13.824,14.036,72411,0
2008-05-07,14.043,14.049,13.647,13.647,58778,0
2008-05-08,13.746,13.881,13.724,13.78,64118,0
2008-05-09,13.634,13.697,13.598,13.668,54613,0
2008-05-12,13.724,13.81,13.619,13.774,46153,0
2008-05-13,13.802,13.901,13.78,13.78,124577,0
2008-05-14,13.971,13.971,13.802,13.852,43394,0
2008-05-15,14.007,14.127,13.915,14.127,77061,0
2008-05-16,14.226,14.353,14.134,14.317,46013,0
2008-05-19,14.317,14.642,14.317,14.494,86661,0
2008-05-20,14.289,14.304,14.191,14.253,68526,0
2008-05-21,14.374,14.424,14.12,14.148,45621,0
2008-05-22,14.248,14.304,14.197,14.261,32125,0
2008-05-23,14.071,14.099,13.908,13.937,66301,0
2008-05-27,13.971,13.971,13.795,13.971,47642,0
2008-05-28,14.021,14.346,13.979,14.339,234614,0
2008-05-29,14.353,14.516,14.317,14.409,93397,0
2008-05-30,14.6,14.649,14.473,14.487,80782,0
2008-06-02,14.565,14.565,14.289,14.353,129345,0
2008-06-03,14.353,14.388,14.036,14.099,89184,0
2008-06-04,14.071,14.071,13.915,13.915,91503,0
2008-06-05,13.979,14.17,13.937,14.17,94418,0
2008-06-06,14.021,14.021,13.604,13.604,131376,0
2008-06-09,13.754,13.788,13.456,13.611,80092,0
2008-06-10,13.507,13.507,13.23,13.245,81990,0
2008-06-11,13.23,13.294,12.984,12.984,84860,0
2008-06-12,13.075,13.252,13.013,13.083,77705,0
2008-06-13,13.132,13.203,13.062,13.196,55554,0
2008-06-16,13.139,13.323,13.104,13.259,75393,0
2008-06-17,13.316,13.443,13.316,13.365,32731,0
2008-06-18,13.266,13.294,13.167,13.189,31662,0
2008-06-19,13.132,13.259,13.11,13.161,45299,0
2008-06-20,13.062,13.062,12.66,12.709,86425,0
2008-06-23,12.66,12.815,12.653,12.68,72164,0
2008-06-24,12.533,12.674,12.433,12.54,84343,0
2008-06-25,12.616,12.85,12.589,12.723,69129,0
2008-06-26,12.44,12.54,12.308,12.462,129088,0
2008-06-27,12.504,12.525,12.3,12.328,73106,0
2008-06-30,12.321,12.447,12.321,12.412,57183,0
2008-07-01,12.208,12.208,11.997,12.13,103806,0
2008-07-02,12.101,12.173,11.896,11.911,96352,0
2008-07-03,11.89,11.94,11.727,11.806,79332,0
2008-07-07,11.911,12.017,11.777,11.904,107976,0
2008-07-08,11.777,11.932,11.664,11.932,154563,0
2008-07-09,11.869,11.997,11.714,11.714,48724,0
2008-07-10,11.72,11.84,11.593,11.749,146035,0
2008-07-11,11.608,11.876,11.608,11.742,103250,0
2008-07-14,11.848,11.968,11.693,11.735,62900,0
2008-07-15,11.608,11.7,11.39,11.6,120476,0
2008-07-16,11.537,11.777,11.474,11.777,52949,0
2008-07-17,11.714,11.896,11.714,11.884,105612,0
2008-07-18,11.834,11.884,11.664,11.72,81611,0
2008-07-21,11.848,11.94,11.777,11.777,134305,0
2008-07-22,11.664,11.84,11.664,11.84,51361,0
2008-07-23,11.932,11.947,11.828,11.925,40537,0
2008-07-24,11.848,11.896,11.566,11.572,94784,0
2008-07-25,11.63,11.714,11.6,11.608,48345,0
2008-07-28,11.593,11.664,11.396,11.396,59202,0
2008-07-29,11.537,11.714,11.537,11.686,30239,0
2008-07-30,11.763,11.94,11.756,11.925,93918,0
2008-07-31,11.896,12.017,11.855,11.896,56398,0
2008-08-01,11.904,11.904,11.82,11.896,40542,0
2008-08-04,11.82,11.82,11.707,11.756,58092,0
2008-08-05,11.756,11.968,11.735,11.94,64074,0
2008-08-06,11.82,12.01,11.756,11.975,75165,0
2008-08-07,11.756,11.876,11.637,11.693,112584,0
2008-08-08,11.63,11.806,11.608,11.792,59124,0
2008-08-11,11.693,11.735,11.593,11.6,68395,0
2008-08-12,11.572,11.593,11.382,11.424,73402,0
2008-08-13,11.277,11.403,11.156,11.269,181592,0
2008-08-14,11.334,11.467,11.298,11.41,38146,0
2008-08-15,11.334,11.417,11.226,11.247,61731,0
2008-08-18,11.17,11.403,11.093,11.093,61167,0
2008-08-19,10.952,10.966,10.797,10.846,106742,0
2008-08-20,10.952,11.065,10.917,11.05,55553,0
2008-08-21,10.952,11.086,10.952,11.057,56307,0
2008-08-22,11.078,11.17,10.987,11.129,61497,0
2008-08-25,11.015,11.05,10.917,10.937,58115,0
2008-08-26,10.937,10.974,10.909,10.952,28282,0
2008-08-27,10.909,11.057,10.909,11.022,30484,0
2008-08-28,11.129,11.191,11.086,11.177,42759,0
2008-08-29,11.191,11.191,10.994,11.037,74764,0
2008-09-02,11.065,11.065,10.797,10.797,59342,0
2008-09-03,10.79,10.804,10.599,10.677,73940,0
2008-09-04,10.486,10.521,10.183,10.196,63905,0
2008-09-05,10.224,10.246,10.02,10.239,83320,0
2008-09-08,10.528,10.536,10.098,10.211,161114,0
2008-09-09,10.069,10.069,9.767,9.879,323479,0
2008-09-10,9.892,10.076,9.795,9.914,89325,0
2008-09-11,9.71,9.892,9.4557,9.674,81642,0
2008-09-12,9.539,9.795,9.539,9.752,86896,0
2008-09-15,9.4705,9.554,9.2438,9.2655,134352,0
2008-09-16,8.9618,9.3711,8.8776,9.3573,200526,0
2008-09-17,9.1587,9.1587,8.8489,8.8628,248622,0
2008-09-18,8.9548,9.435,8.7431,9.2298,227725,0
2008-09-19,10.316,10.486,9.851,10.45,132981,0
2008-09-22,10.38,10.506,10.126,10.126,188909,0
2008-09-23,10.161,10.161,9.632,9.752,103856,0
2008-09-24,9.767,10.239,9.723,9.971,61216,0
2008-09-25,9.723,10.161,9.723,10.076,110362,0
2008-09-26,9.568,9.879,9.533,9.851,71474,0
2008-09-29,9.378,9.4842,8.7925,9.124,130667,0
2008-09-30,8.8489,9.596,8.8489,9.506,105031,0
2008-10-01,9.519,9.738,9.3849,9.576,34594,0
2008-10-02,9.4764,9.4764,8.8558,8.9123,88990,0
2008-10-03,8.9548,9.1526,8.757,8.8064,172314,0
2008-10-06,8.0024,8.1289,6.9011,7.5857,376513,0
2008-10-07,7.4729,7.727,7.0283,7.0918,174641,0
2008-10-08,5.8499,7.0847,5.8499,6.993,401898,0
2008-10-09,7.4729,7.501,6.7883,7.0283,381657,0
2008-10-10,6.4778,6.8165,5.9557,6.7742,263377,0
2008-10-13,7.5646,8.0306,7.5505,7.9807,344979,0
2008-10-14,8.757,8.7647,8.0443,8.1498,167317,0
2008-10-15,7.6561,7.7197,6.9507,7.0353,109417,0
2008-10-16,7,7.0283,6.4073,6.5625,208838,0
2008-10-17,6.6119,7.2329,6.5273,7.0989,723804,0
2008-10-20,7.2398,7.494,7.1836,7.4657,369232,0
2008-10-21,7.3175,7.3317,6.7602,6.8377,341193,0
2008-10-22,6.7249,6.7249,6.252,6.3508,457946,0
2008-10-23,6.4143,6.5062,5.871,6.252,343889,0
2008-10-24,6.1181,6.252,5.6947,6.005,202893,0
2008-10-27,5.7863,5.8993,5.5675,5.5675,244283,0
2008-10-28,5.6805,5.9557,5.5675,5.9557,342996,0
2008-10-29,5.9557,6.4002,5.7651,6.1886,373734,0
2008-10-30,6.4073,6.8449,6.4073,6.8449,238890,0
2008-10-31,6.7178,6.7812,6.5273,6.7107,192313,0
2008-11-03,6.8801,7.1623,6.7812,6.7955,165660,0
2008-11-04,7.113,7.494,7.0636,7.494,272907,0
2008-11-05,7.4305,7.4305,6.753,6.7812,117534,0
2008-11-06,6.6896,6.6896,6.252,6.2943,136282,0
2008-11-07,6.3791,6.6896,6.252,6.5837,504037,0
2008-11-10,6.8589,6.8589,6.5977,6.6261,195221,0
2008-11-11,6.6119,6.6119,6.2027,6.3437,154842,0
2008-11-12,6.3437,6.3437,5.7581,5.8287,185868,0
2008-11-13,5.751,6.7812,5.6875,6.7812,192487,0
2008-11-14,6.492,6.492,6.0121,6.0686,148687,0
2008-11-17,6.005,6.005,5.624,5.751,239628,0
2008-11-18,5.6311,5.8005,5.4759,5.624,248889,0
2008-11-19,5.5888,5.5888,5.3136,5.356,178984,0
2008-11-20,5.1582,5.1654,4.8478,4.9113,361644,0
2008-11-21,4.9537,5.2571,4.8831,5.1654,273296,0
2008-11-24,5.2994,6.0334,5.2218,5.6805,414318,0
2008-11-25,5.5606,5.7369,5.4335,5.5535,133097,0
2008-11-26,5.2571,5.9345,5.25,5.8781,201604,0
2008-11-28,5.8781,5.8781,5.744,5.8075,45299,0
2008-12-01,5.8781,5.8781,5.4123,5.4759,162268,0
2008-12-02,5.5816,5.7581,5.4617,5.6523,97167,0
2008-12-03,5.6595,5.8569,5.5463,5.8429,148704,0
2008-12-04,5.7863,5.871,5.5606,5.624,140800,0
2008-12-05,5.5675,5.7017,5.3912,5.7017,901679,0
2008-12-08,5.9486,6.0686,5.8287,5.9698,133169,0
2008-12-09,5.9345,6.0615,5.7581,5.8146,234009,0
2008-12-10,6.0474,6.252,5.9628,6.132,197379,0
2008-12-11,6.245,6.4849,6.1181,6.252,219501,0
2008-12-12,5.9982,6.1462,5.9486,6.0262,232192,0
2008-12-15,6.1674,6.1886,5.8781,6.0192,239710,0
2008-12-16,6.1956,6.7249,6.1038,6.633,244154,0
2008-12-17,6.3649,6.633,6.3579,6.5343,154197,0
2008-12-18,6.5414,6.6613,6.4215,6.5343,136779,0
2008-12-19,6.6684,6.6896,6.4215,6.5343,103267,0
2008-12-22,6.5343,6.6119,6.252,6.3931,149662,0
2008-12-23,6.3649,6.3649,6.2168,6.252,66970,0
2008-12-24,6.245,6.245,6.1603,6.1886,68126,0
2008-12-26,6.1391,6.4143,6.1391,6.2873,305579,0
2008-12-29,6.3369,6.3931,6.0828,6.2097,101362,0
2008-12-30,6.3579,6.4568,6.1956,6.3931,168476,0
2008-12-31,6.4215,6.5062,6.3579,6.4215,266347,0
2009-01-02,6.499,7.0494,6.492,6.633,612073,0
2009-01-05,7.0071,7.0071,6.8236,6.9648,330313,0
2009-01-06,7.1059,7.4586,7.0918,7.4093,366213,0
2009-01-07,7.2259,7.3105,6.9083,6.9224,299839,0
2009-01-08,6.9011,7.0494,6.7812,7.0494,172349,0
2009-01-09,6.9083,6.9083,6.7955,6.866,95604,0
2009-01-12,6.7883,6.8518,6.499,6.746,142985,0
2009-01-13,6.7037,6.7178,6.499,6.6613,175363,0
2009-01-14,6.5767,6.5767,6.3085,6.4073,121669,0
2009-01-15,6.2662,6.4568,6.0897,6.4355,113746,0
2009-01-16,6.5273,6.5977,6.3508,6.5273,88756,0
2009-01-20,6.3791,6.3791,6.0334,6.0897,145304,0
2009-01-21,6.2168,6.2732,5.9769,6.2662,151850,0
2009-01-22,6.0686,6.1743,5.9557,6.0686,100568,0
2009-01-23,5.8287,6.0897,5.8287,6.0686,58003,0
2009-01-26,6.005,6.2097,5.9698,6.0828,112020,0
2009-01-27,6.2027,6.2097,6.0969,6.1743,38231,0
2009-01-28,6.2803,6.4637,6.2803,6.3721,50773,0
2009-01-29,6.245,6.2662,6.1462,6.1462,28525,0
2009-01-30,6.2309,6.238,5.9698,6.0404,99222,0
2009-02-02,5.9698,6.0121,5.9204,5.991,73586,0
2009-02-03,5.991,6.2097,5.9062,6.2097,93316,0
2009-02-04,6.1251,6.3437,6.1251,6.2591,74203,0
2009-02-05,6.2238,6.4778,6.1391,6.4073,73444,0
2009-02-06,6.4355,6.7178,6.4355,6.5767,84492,0
2009-02-09,6.6684,6.6966,6.492,6.6049,75261,0
2009-02-10,6.6684,6.6684,6.3437,6.3579,165994,0
2009-02-11,6.3791,6.5977,6.3721,6.5485,211937,0
2009-02-12,6.6684,6.6684,6.2803,6.4073,112020,0
2009-02-13,6.492,6.5062,6.3085,6.4425,199095,0
2009-02-17,6.1391,6.1391,5.8569,5.885,293029,0
2009-02-18,5.8781,5.9134,5.6734,5.8356,317472,0
2009-02-19,5.8993,5.9769,5.744,5.751,217019,0
2009-02-20,5.6595,5.751,5.5323,5.6595,311092,0
2009-02-23,5.6875,5.7299,5.4829,5.5112,297903,0
2009-02-24,5.497,5.751,5.4546,5.751,314500,0
2009-02-25,5.6595,5.8287,5.5535,5.6523,199223,0
2009-02-26,5.6451,5.8005,5.6099,5.6451,224623,0
2009-02-27,5.4546,5.5816,5.4476,5.4759,200029,0
2009-03-02,5.2994,5.3629,5.1865,5.3276,544490,0
2009-03-03,5.3136,5.4194,5.1937,5.2642,312561,0
2009-03-04,5.37,5.5888,5.37,5.5535,267155,0
2009-03-05,5.4688,5.4688,5.3417,5.4617,211698,0
2009-03-06,5.4476,5.5394,5.3629,5.4264,178107,0
2009-03-09,5.3417,5.4688,5.2924,5.3136,137454,0
2009-03-10,5.4406,5.8005,5.4123,5.8005,175715,0
2009-03-11,5.744,5.8639,5.6805,5.8146,86353,0
2009-03-12,5.8005,6.0192,5.8005,5.9628,148073,0
2009-03-13,6.0192,6.0544,5.8639,5.9486,113245,0
2009-03-16,6.0897,6.1391,5.9486,6.0334,116374,0
2009-03-17,6.0262,6.1109,5.9345,6.1109,74294,0
2009-03-18,6.0828,6.2732,5.9557,6.2027,123267,0
2009-03-19,6.2803,6.2803,6.1886,6.2309,43778,0
2009-03-20,6.1886,6.238,6.0897,6.0897,114294,0
2009-03-23,6.3085,6.753,6.3085,6.7107,219277,0
2009-03-24,6.7602,6.8236,6.5273,6.7389,200845,0
2009-03-25,6.873,6.9364,6.6049,6.8024,235589,0
2009-03-26,6.8024,6.993,6.7955,6.9576,183457,0
2009-03-27,6.9154,6.9154,6.7318,6.7318,290765,0
2009-03-30,6.5273,6.5837,6.3931,6.492,153721,0
2009-03-31,6.5907,6.9224,6.5625,6.8095,373047,0
2009-04-01,6.8377,6.9154,6.6684,6.9154,211353,0
2009-04-02,7.2329,7.4234,7.0424,7.0565,460560,0
2009-04-03,7.0565,7.1623,6.9224,7.1623,243610,0
2009-04-06,7.0989,7.0989,6.9576,7.0636,60320,0
2009-04-07,6.9507,6.9859,6.8801,6.9295,64693,0
2009-04-08,6.9436,7.127,6.9436,7.0424,59055,0
2009-04-09,7.247,7.4093,7.247,7.4093,94288,0
2009-04-13,7.4657,7.7624,7.4093,7.5857,196059,0
2009-04-14,7.3458,7.6633,7.3458,7.4234,104950,0
2009-04-15,7.4657,7.6139,7.4234,7.6139,112879,0
2009-04-16,7.706,7.917,7.621,7.8043,103920,0
2009-04-17,7.7479,7.8961,7.6843,7.7479,138881,0
2009-04-20,7.6561,7.6561,7.2963,7.2963,145225,0
2009-04-21,7.0636,7.6069,7,7.6069,184615,0
2009-04-22,7.501,7.6493,7.3952,7.4729,159450,0
2009-04-23,7.6139,7.6139,7.4799,7.508,150442,0
2009-04-24,7.5576,7.7624,7.5576,7.6987,96728,0
2009-04-27,7.4729,7.621,7.4163,7.501,121938,0
2009-04-28,7.367,7.5292,7.3387,7.494,153671,0
2009-04-29,7.621,7.8961,7.621,7.7689,120301,0
2009-04-30,8.0797,8.0797,7.8889,7.8961,114126,0
2009-05-01,8.0161,8.3403,7.9316,8.087,180576,0
2009-05-04,8.3968,8.757,8.2917,8.757,149921,0
2009-05-05,8.8212,8.8984,8.5738,8.7361,146513,0
2009-05-06,8.7291,9.039,8.7291,8.9687,153874,0
2009-05-07,9.1526,9.1526,8.665,8.7361,167875,0
2009-05-08,8.9618,9.2091,8.8905,9.1735,115603,0
2009-05-11,9.0676,9.0893,8.8984,8.9618,213765,0
2009-05-12,9.1735,9.1735,8.8212,9.0606,155400,0
2009-05-13,8.9192,8.9192,8.5035,8.5599,277781,0
2009-05-14,8.5738,8.8558,8.5738,8.8342,51393,0
2009-05-15,8.8984,9.039,8.842,8.9687,192513,0
2009-05-18,9.039,9.547,8.9973,9.539,187047,0
2009-05-19,9.512,9.611,9.4419,9.527,162311,0
2009-05-20,9.688,9.985,9.688,9.703,223926,0
2009-05-21,9.527,9.632,9.3918,9.4282,210132,0
2009-05-22,9.667,9.843,9.533,9.816,203694,0
2009-05-26,9.625,9.929,9.611,9.899,124165,0
2009-05-27,9.944,10,9.723,9.836,98338,0
2009-05-28,9.936,10.176,9.865,10.034,202511,0
2009-05-29,10.239,10.296,10.126,10.296,168757,0
2009-06-01,10.592,10.81,10.494,10.712,139541,0
2009-06-02,10.584,10.739,10.494,10.656,167029,0
2009-06-03,10.549,10.549,10.161,10.203,139933,0
2009-06-04,10.303,10.57,10.274,10.528,178840,0
2009-06-05,10.684,10.775,10.48,10.746,232924,0
2009-06-08,10.86,10.86,10.359,10.62,181713,0
2009-06-09,10.656,10.718,10.57,10.606,115555,0
2009-06-10,10.746,10.917,10.726,10.866,135534,0
2009-06-11,10.866,11.524,10.866,11.503,221069,0
2009-06-12,11.269,11.834,11.199,11.834,172847,0
2009-06-15,11.727,11.727,10.761,10.761,245042,0
2009-06-16,11.001,11.375,10.408,10.549,280715,0
2009-06-17,10.584,10.584,10.112,10.26,222392,0
2009-06-18,10.056,10.196,9.95,10.027,202298,0
2009-06-19,10.196,10.549,10.126,10.423,169991,0
2009-06-22,10,10.083,9.533,9.59,413883,0
2009-06-23,9.4557,9.625,8.9687,9.2932,524063,0
2009-06-24,9.3986,9.696,9.3986,9.4705,146867,0
2009-06-25,9.533,9.944,9.4705,9.944,93044,0
2009-06-26,9.892,10.12,9.892,10.083,79244,0
2009-06-29,9.971,10.373,9.971,10.253,146038,0
2009-06-30,10.176,10.324,9.78,10.027,180079,0
2009-07-01,10.134,10.373,10.134,10.274,80455,0
2009-07-02,9.922,10.02,9.836,9.907,92340,0
2009-07-06,9.809,9.823,9.703,9.809,42667,0
2009-07-07,9.703,9.76,9.4065,9.4203,115326,0
2009-07-08,9.0537,9.4557,8.9053,9.1379,204089,0
2009-07-09,9.3849,9.3849,9.2091,9.3219,84630,0
2009-07-10,9.124,9.3011,9.0954,9.1457,54432,0
2009-07-13,9.1735,9.3495,9.039,9.3288,101260,0
2009-07-14,9.4557,9.4842,9.3495,9.4626,35770,0
2009-07-15,9.667,9.985,9.619,9.95,79660,0
2009-07-16,9.879,10.056,9.843,10.007,47222,0
2009-07-17,10.056,10.224,10.007,10.211,97273,0
2009-07-20,10.557,10.797,10.472,10.705,291961,0
2009-07-21,11.001,11.107,10.797,10.93,197898,0
2009-07-22,10.937,11.071,10.866,11.001,143297,0
2009-07-23,11.065,11.403,11.065,11.319,172517,0
2009-07-24,10.684,11.572,10.641,11.446,118616,0
2009-07-27,11.644,11.65,11.29,11.403,165477,0
2009-07-28,11.319,11.615,10.797,11.559,148342,0
2009-07-29,11.206,11.29,10.917,11.057,187651,0
2009-07-30,11.177,11.495,11.177,11.326,136832,0
2009-07-31,11.503,11.644,11.326,11.551,127340,0
2009-08-03,11.82,12.08,11.799,12.073,156907,0
2009-08-04,12.159,12.208,11.947,12.073,135379,0
2009-08-05,12.349,12.364,11.784,12.308,180197,0
2009-08-06,11.671,12.42,11.671,12.236,143093,0
2009-08-07,12.173,12.484,12.017,12.116,174711,0
2009-08-10,12.116,12.116,11.799,11.896,137911,0
2009-08-11,11.537,11.89,10.81,11.15,395948,0
2009-08-12,11.1,11.46,11.001,11.417,75017,0
2009-08-13,11.679,11.693,11.326,11.608,184457,0
2009-08-14,11.572,11.572,11.086,11.199,99787,0
2009-08-17,10.818,10.818,10,10.337,599924,0
2009-08-18,10.253,10.677,10.253,10.57,223910,0
2009-08-19,10.303,10.606,10.303,10.549,159173,0
2009-08-20,10.712,10.797,10.656,10.783,93657,0
2009-08-21,10.937,11.015,10.839,10.937,140992,0
2009-08-24,11.114,11.163,10.937,10.952,165143,0
2009-08-25,11.129,11.17,10.937,10.959,129046,0
2009-08-26,11.009,11.009,10.832,10.966,59734,0
2009-08-27,11.009,11.009,10.69,10.981,109840,0
2009-08-28,11.078,11.078,10.866,10.909,130224,0
2009-08-31,10.684,10.712,10.48,10.599,122776,0
2009-09-01,10.599,10.797,10.289,10.31,206242,0
2009-09-02,10.239,10.549,10.232,10.437,127542,0
2009-09-03,10.444,10.614,10.444,10.577,79079,0
2009-09-04,10.718,10.797,10.577,10.761,62305,0
2009-09-08,10.994,11.226,10.952,11.17,297432,0
2009-09-09,11.15,11.346,11.114,11.283,124023,0
2009-09-10,11.298,11.58,11.199,11.431,116400,0
2009-09-11,11.537,11.566,11.39,11.403,79785,0
2009-09-14,11.17,11.39,11.17,11.39,98727,0
2009-09-15,11.453,11.58,11.368,11.524,103963,0
2009-09-16,11.503,11.799,11.503,11.735,92088,0
2009-09-17,11.714,11.82,11.644,11.7,96786,0
2009-09-18,11.72,11.806,11.686,11.735,83172,0
2009-09-21,11.644,11.657,11.544,11.586,55158,0
2009-09-22,11.784,11.918,11.749,11.834,106474,0
2009-09-23,11.869,11.876,11.707,11.714,68760,0
2009-09-24,11.72,11.72,11.453,11.58,106417,0
2009-09-25,11.093,11.63,11.093,11.623,53222,0
2009-09-28,11.727,11.82,11.664,11.799,83583,0
2009-09-29,11.848,11.884,11.77,11.84,86937,0
2009-09-30,11.918,12.053,11.742,12.031,132311,0
2009-10-01,12.039,12.039,11.693,11.693,109073,0
2009-10-02,11.58,11.784,11.086,11.7,180211,0
2009-10-05,11.72,12.004,11.72,12.004,63944,0
2009-10-06,12.067,12.349,12.067,12.236,119836,0
2009-10-07,12.342,12.412,12.18,12.349,94915,0
2009-10-08,12.525,12.631,12.454,12.61,85095,0
2009-10-09,12.61,12.736,12.54,12.646,74141,0
2009-10-12,12.638,12.963,12.638,12.885,98500,0
2009-10-13,12.949,12.963,12.688,12.829,77359,0
2009-10-14,12.998,13.147,12.998,13.125,117551,0
2009-10-15,13.054,13.117,13.006,13.117,115020,0
2009-10-16,13.054,13.069,12.857,13.006,97336,0
2009-10-19,13.117,13.407,13.104,13.394,99378,0
2009-10-20,13.534,13.534,13.196,13.266,115318,0
2009-10-21,13.259,13.527,13.189,13.189,108620,0
2009-10-22,13.316,13.343,13.069,13.274,92986,0
2009-10-23,13.407,13.485,13.154,13.167,85428,0
2009-10-26,13.259,13.372,12.885,12.956,108734,0
2009-10-27,12.998,12.998,12.709,12.744,182021,0
2009-10-28,12.293,12.709,11.735,11.884,400892,0
2009-10-29,11.94,12.484,11.94,12.426,143653,0
2009-10-30,12.349,12.349,11.742,11.997,187532,0
2009-11-02,12.01,12.328,11.925,12.144,126718,0
2009-11-03,12.045,12.188,11.961,12.173,115136,0
2009-11-04,12.384,12.462,12.308,12.335,62602,0
2009-11-05,12.554,12.779,12.454,12.772,81330,0
2009-11-06,12.638,12.822,12.596,12.716,69782,0
2009-11-09,13.259,13.316,12.786,13.309,126045,0
2009-11-10,12.85,13.343,12.85,13.223,121156,0
2009-11-11,13.331,13.534,13.23,13.294,138610,0
2009-11-12,13.394,13.394,13.104,13.167,124768,0
2009-11-13,13.139,13.57,13.139,13.5,102911,0
2009-11-16,13.795,13.901,13.724,13.873,123802,0
2009-11-17,13.824,13.852,13.662,13.795,69933,0
2009-11-18,13.908,13.964,13.724,13.937,83704,0
2009-11-19,13.894,13.894,13.64,13.76,79156,0
2009-11-20,13.718,13.929,13.583,13.724,113954,0
2009-11-23,13.971,14.184,13.831,13.929,91395,0
2009-11-24,13.732,13.964,13.668,13.817,69192,0
2009-11-25,14.043,14.155,13.937,14.021,158706,0
2009-11-27,13.407,13.76,13.223,13.421,169960,0
2009-11-30,13.443,13.626,13.083,13.286,130467,0
2009-12-01,13.5,13.817,13.5,13.788,149080,0
2009-12-02,13.754,14.021,13.746,13.901,92745,0
2009-12-03,13.937,14.105,13.887,13.894,100800,0
2009-12-04,14.071,14.374,13.901,14.113,153216,0
2009-12-07,14.084,14.084,13.711,13.944,110528,0
2009-12-08,13.78,13.78,13.492,13.583,95500,0
2009-12-09,13.619,13.619,13.203,13.394,219912,0
2009-12-10,13.492,13.507,13.21,13.331,105541,0
2009-12-11,13.351,13.365,13.28,13.323,56142,0
2009-12-14,13.252,13.45,13.23,13.394,118333,0
2009-12-15,13.414,13.514,13.323,13.414,54899,0
2009-12-16,13.542,13.994,13.456,13.923,179265,0
2009-12-17,13.604,13.881,13.604,13.78,144438,0
2009-12-18,13.881,13.901,13.456,13.598,108506,0
2009-12-21,13.414,13.76,13.414,13.711,121868,0
2009-12-22,13.746,13.795,13.598,13.697,119118,0
2009-12-23,13.937,13.937,13.514,13.81,142699,0
2009-12-24,13.867,14.028,13.831,13.859,48876,0
2009-12-28,13.901,14.043,13.767,13.887,110803,0
2009-12-29,13.831,13.873,13.767,13.78,36240,0
2009-12-30,13.76,13.831,13.697,13.831,47089,0
2009-12-31,13.937,13.937,13.838,13.867,52799,0
2010-01-04,14.007,14.649,14.007,14.607,172970,0
2010-01-05,14.713,15.024,14.501,15.002,124559,0
2010-01-06,14.692,15.856,14.572,15.426,142144,0
2010-01-07,15.411,15.426,15.256,15.376,100742,0
2010-01-08,15.467,15.467,15.2,15.313,115763,0
2010-01-11,15.489,15.489,15.037,15.221,176344,0
2010-01-12,15.137,15.496,14.959,15.482,269086,0
2010-01-13,15.447,15.482,15.227,15.348,146824,0
2010-01-14,15.284,15.397,15.171,15.171,89691,0
2010-01-15,15.298,15.298,15.002,15.051,70793,0
2010-01-19,14.959,15.552,14.959,15.531,125883,0
2010-01-20,15.637,15.637,15.215,15.489,134316,0
2010-01-21,15.143,15.34,14.501,14.607,272494,0
2010-01-22,14.374,14.43,13.062,13.294,566348,0
2010-01-25,13.435,13.634,13.223,13.45,272778,0
2010-01-26,13.23,13.463,13.062,13.259,168064,0
2010-01-27,13.161,13.23,12.512,12.794,447002,0
2010-01-28,13.027,13.027,12.504,12.694,196910,0
2010-01-29,12.885,13.047,12.504,12.574,202262,0
2010-02-01,12.308,12.977,12.308,12.97,160331,0
2010-02-02,13.132,13.252,12.914,13.097,158577,0
2010-02-03,13.147,13.196,12.772,12.914,132534,0
2010-02-04,12.667,12.667,11.989,12.165,294995,0
2010-02-05,12.08,12.137,11.481,12.01,476161,0
2010-02-08,11.925,12.188,11.848,11.904,137913,0
2010-02-09,12.073,12.426,11.855,12.328,236728,0
2010-02-10,12.42,12.42,12.053,12.313,87552,0
2010-02-11,12.398,12.616,12.256,12.596,121214,0
2010-02-12,12.377,12.433,12.208,12.405,70652,0
2010-02-16,12.624,12.73,12.518,12.723,118265,0
2010-02-17,12.906,12.906,12.702,12.786,68425,0
2010-02-18,12.56,12.864,12.56,12.822,54300,0
2010-02-19,12.631,12.807,12.596,12.744,73742,0
2010-02-22,12.73,12.772,12.596,12.667,59987,0
2010-02-23,12.56,12.667,12.356,12.364,85543,0
2010-02-24,12.462,12.596,12.433,12.518,52275,0
2010-02-25,12.243,12.807,12.101,12.807,119880,0
2010-02-26,12.653,12.73,12.477,12.688,131531,0
2010-03-01,12.822,12.914,12.574,12.893,150284,0
2010-03-02,12.871,13.069,12.871,13.006,106929,0
2010-03-03,13.09,13.387,13.013,13.083,78159,0
2010-03-04,13.223,13.223,12.8,13.047,59914,0
2010-03-05,13.054,13.394,13.054,13.387,103629,0
2010-03-08,13.521,13.527,13.421,13.47,58914,0
2010-03-09,13.414,13.563,13.372,13.548,68442,0
2010-03-10,13.619,13.634,13.478,13.604,52713,0
2010-03-11,13.542,13.619,13.478,13.583,72298,0
2010-03-12,13.456,13.676,13.456,13.619,142156,0
2010-03-15,13.527,13.57,13.443,13.514,55714,0
2010-03-16,13.583,13.754,13.542,13.754,58232,0
2010-03-17,13.915,13.986,13.838,13.964,89303,0
2010-03-18,14.028,14.028,13.76,13.824,56763,0
2010-03-19,13.81,13.831,13.521,13.598,132844,0
2010-03-22,13.443,13.703,13.034,13.619,104163,0
2010-03-23,13.59,13.718,13.548,13.683,50438,0
2010-03-24,13.548,13.634,13.548,13.556,43210,0
2010-03-25,13.598,13.746,13.556,13.583,78881,0
2010-03-26,13.604,13.887,13.583,13.697,55792,0
2010-03-29,13.767,13.923,13.739,13.923,68463,0
2010-03-30,13.859,13.971,13.767,13.894,73224,0
2010-03-31,13.867,14.113,13.838,13.95,61778,0
2010-04-01,14.077,14.332,14.077,14.317,83699,0
2010-04-05,14.346,14.516,14.346,14.48,69212,0
2010-04-06,14.544,14.572,14.317,14.565,64116,0
2010-04-07,14.572,14.572,14.296,14.43,56267,0
2010-04-08,14.409,14.537,14.289,14.494,78165,0
2010-04-09,14.677,14.685,14.557,14.685,105546,0
2010-04-12,14.811,14.811,14.544,14.544,87566,0
2010-04-13,14.537,14.537,14.368,14.473,67242,0
2010-04-14,14.473,14.649,14.473,14.628,101095,0
2010-04-15,14.578,14.649,14.473,14.522,53482,0
2010-04-16,14.424,14.424,14.007,14.12,113978,0
2010-04-19,13.937,14.036,13.795,13.979,148580,0
2010-04-20,14.021,14.197,14.021,14.184,45798,0
2010-04-21,14.127,14.233,14.071,14.14,51226,0
2010-04-22,14.077,14.184,13.923,14.184,41465,0
2010-04-23,14.155,14.289,14.127,14.289,32142,0
2010-04-26,14.361,14.388,14.162,14.219,96489,0
2010-04-27,14.127,14.127,13.774,13.774,88751,0
2010-04-28,13.795,13.986,13.711,13.817,120712,0
2010-04-29,13.915,14.105,13.887,14.071,80746,0
2010-04-30,14.084,14.105,13.873,13.894,31930,0
2010-05-03,13.908,14.071,13.873,14.071,52131,0
2010-05-04,13.754,13.754,13.09,13.294,260570,0
2010-05-05,12.878,13.125,12.165,12.893,352689,0
2010-05-06,12.843,12.949,11.855,12.335,392605,0
2010-05-07,12.44,12.581,12.039,12.321,191383,0
2010-05-10,12.977,13.301,12.977,13.161,220485,0
2010-05-11,12.977,13.161,12.779,13.054,139930,0
2010-05-12,13.11,13.301,13.062,13.301,176473,0
2010-05-13,13.266,13.387,13.182,13.203,94194,0
2010-05-14,12.885,13.154,12.772,12.914,86489,0
2010-05-17,13.047,13.047,12.405,12.66,183425,0
2010-05-18,12.702,12.772,12.349,12.377,223917,0
2010-05-19,12.152,12.384,11.961,12.349,192398,0
2010-05-20,11.862,11.869,11.298,11.474,349387,0
2010-05-21,11.298,11.7,10.79,11.686,344777,0
2010-05-24,11.58,11.876,11.572,11.572,137288,0
2010-05-25,11.078,11.41,11.009,11.41,149271,0
2010-05-26,11.495,11.89,11.481,11.566,318776,0
2010-05-27,11.862,12.193,11.792,12.144,210607,0
2010-05-28,12.188,12.2,11.884,12.017,106347,0
2010-06-01,12.01,12.13,11.82,11.82,176287,0
2010-06-02,11.925,12.308,11.911,12.308,67153,0
2010-06-03,12.37,12.462,12.173,12.335,90266,0
2010-06-04,12.067,12.173,11.84,11.876,65607,0
2010-06-07,11.862,11.932,11.615,11.615,110319,0
2010-06-08,11.72,11.848,11.623,11.84,141918,0
2010-06-09,12.06,12.159,11.84,11.89,118151,0
2010-06-10,12.116,12.398,12.101,12.391,70222,0
2010-06-11,12.278,12.426,12.243,12.426,56699,0
2010-06-14,12.581,12.616,12.356,12.384,112103,0
2010-06-15,12.694,12.786,12.504,12.765,118673,0
2010-06-16,12.616,12.843,12.596,12.736,61213,0
2010-06-17,12.822,12.822,12.61,12.772,52058,0
2010-06-18,12.709,12.843,12.709,12.765,116128,0
2010-06-21,13.097,13.223,12.843,12.927,139289,0
2010-06-22,12.963,13.006,12.723,12.758,78083,0
2010-06-23,12.702,12.794,12.624,12.786,144172,0
2010-06-24,12.709,12.73,12.477,12.512,88390,0
2010-06-25,12.54,12.602,12.221,12.454,902086,0
2010-06-28,12.364,12.631,12.364,12.497,174461,0
2010-06-29,12.193,12.236,12.045,12.067,197225,0
2010-06-30,12.109,12.271,12.067,12.087,44091,0
2010-07-01,12.06,12.08,11.799,12.053,94195,0
2010-07-02,12.18,12.215,12.045,12.144,48102,0
2010-07-06,12.356,12.589,12.243,12.308,106190,0
2010-07-07,12.349,12.667,12.335,12.66,88574,0
2010-07-08,12.646,12.736,12.525,12.702,78530,0
2010-07-09,12.688,12.934,12.688,12.899,79658,0
2010-07-12,12.807,12.843,12.709,12.829,68353,0
2010-07-13,12.949,12.977,12.906,12.977,62394,0
2010-07-14,12.984,12.984,12.75,12.893,31305,0
2010-07-15,12.949,12.949,12.709,12.829,65100,0
2010-07-16,12.736,12.736,12.477,12.525,121426,0
2010-07-19,12.61,12.702,12.504,12.646,94215,0
2010-07-20,12.596,12.984,12.581,12.956,100596,0
2010-07-21,13.027,13.083,12.822,12.906,59884,0
2010-07-22,13.019,13.301,13.019,13.301,135592,0
2010-07-23,13.294,13.4,13.196,13.4,77733,0
2010-07-26,13.456,13.514,13.323,13.514,48533,0
2010-07-27,13.619,13.619,13.379,13.463,39345,0
2010-07-28,13.365,13.443,13.331,13.351,48755,0
2010-07-29,13.435,13.507,13.294,13.421,57669,0
2010-07-30,13.351,13.507,13.301,13.463,45188,0
2010-08-02,13.577,13.817,13.577,13.788,86378,0
2010-08-03,13.697,13.788,13.626,13.654,95088,0
2010-08-04,13.802,13.802,13.654,13.76,58222,0
2010-08-05,13.611,13.78,13.598,13.78,59063,0
2010-08-06,13.611,13.824,13.611,13.824,76512,0
2010-08-09,13.831,13.937,13.788,13.937,61666,0
2010-08-10,13.76,13.788,13.598,13.691,87468,0
2010-08-11,13.542,13.542,13.182,13.238,86737,0
2010-08-12,13.083,13.266,12.956,13.245,78977,0
2010-08-13,13.301,13.435,13.274,13.387,117469,0
2010-08-16,13.343,13.527,13.338,13.521,86859,0
2010-08-17,13.619,13.711,13.534,13.683,101039,0
2010-08-18,13.732,13.739,13.548,13.683,73251,0
2010-08-19,13.683,13.746,13.5,13.577,115821,0
2010-08-20,13.548,13.654,13.485,13.647,98197,0
2010-08-23,13.683,13.711,13.534,13.534,91141,0
2010-08-24,13.351,13.407,13.196,13.28,64137,0
2010-08-25,13.139,13.274,13.013,13.274,96175,0
2010-08-26,13.507,13.507,13.154,13.203,66823,0
2010-08-27,13.266,13.443,13.125,13.428,57573,0
2010-08-30,13.4,13.428,13.203,13.203,48491,0
2010-08-31,13.132,13.323,13.132,13.245,38720,0
2010-09-01,13.351,13.732,13.351,13.668,69003,0
2010-09-02,13.683,13.867,13.64,13.852,113924,0
2010-09-03,13.937,14.036,13.937,13.95,113219,0
2010-09-07,13.923,13.944,13.78,13.817,71615,0
2010-09-08,13.788,14.007,13.788,13.95,124795,0
2010-09-09,14.007,14.036,13.937,13.986,152401,0
2010-09-10,13.831,14.064,13.831,13.994,55062,0
2010-09-13,14.233,14.324,14.212,14.317,96247,0
2010-09-14,14.324,14.48,14.282,14.368,134929,0
2010-09-15,14.282,14.417,14.282,14.409,63871,0
2010-09-16,14.452,14.452,14.324,14.396,67406,0
2010-09-17,14.402,14.424,14.324,14.417,46317,0
2010-09-20,14.452,14.656,14.409,14.642,121213,0
2010-09-21,14.699,14.769,14.607,14.741,153758,0
2010-09-22,14.769,15.009,14.755,14.847,167144,0
2010-09-23,14.797,14.959,14.748,14.79,114227,0
2010-09-24,14.974,15.129,14.938,15.051,124842,0
2010-09-27,15.101,15.129,14.974,15.009,104049,0
2010-09-28,15.087,15.157,14.959,15.157,102010,0
2010-09-29,15.164,15.313,15.137,15.291,85019,0
2010-09-30,15.327,15.518,15.327,15.474,83255,0
2010-10-01,15.616,15.771,15.587,15.764,99647,0
2010-10-04,15.631,15.778,15.552,15.672,212515,0
2010-10-05,15.92,16.137,15.827,16.075,167294,0
2010-10-06,16.137,16.167,16.003,16.04,163738,0
2010-10-07,16.137,16.137,15.771,15.927,159667,0
2010-10-08,15.878,16.075,15.792,16.075,118501,0
2010-10-11,15.99,16.089,15.99,16.061,92841,0
2010-10-12,15.934,16.04,15.821,16.018,56737,0
2010-10-13,16.159,16.462,16.123,16.357,173204,0
2010-10-14,16.328,16.462,16.272,16.343,246594,0
2010-10-15,16.484,16.505,16.23,16.393,120172,0
2010-10-18,16.371,16.477,16.272,16.441,117058,0
2010-10-19,16.152,16.152,15.807,15.849,220554,0
2010-10-20,16.003,16.258,15.968,16.209,220243,0
2010-10-21,16.328,16.393,16.033,16.096,170886,0
2010-10-22,16.131,16.244,16.061,16.123,103307,0
2010-10-25,16.35,16.548,16.336,16.477,242482,0
2010-10-26,16.195,16.548,16.187,16.512,186629,0
2010-10-27,16.441,16.441,16.173,16.35,164596,0
2010-10-28,16.47,16.491,16.216,16.293,169399,0
2010-10-29,16.343,16.4,16.237,16.301,160717,0
2010-11-01,16.583,16.661,16.35,16.491,227450,0
2010-11-02,16.59,16.64,16.512,16.562,116119,0
2010-11-03,16.681,16.696,16.477,16.688,72055,0
2010-11-04,16.929,17.141,16.929,17.141,162783,0
2010-11-05,17.154,17.246,17.111,17.182,162408,0
2010-11-08,17.225,17.254,17.111,17.197,207561,0
2010-11-09,17.324,17.423,17.105,17.141,205369,0
2010-11-10,17.078,17.254,17.013,17.254,91864,0
2010-11-11,17.175,17.254,16.985,17.041,153524,0
2010-11-12,16.808,16.83,16.321,16.371,154292,0
2010-11-15,16.456,16.576,16.371,16.462,97125,0
2010-11-16,16.427,16.427,15.871,15.962,169035,0
2010-11-17,16.061,16.237,15.99,16.075,106323,0
2010-11-18,16.336,16.597,16.173,16.307,249001,0
2010-11-19,16.258,16.258,16.018,16.224,100177,0
2010-11-22,16.103,16.209,15.947,16.137,76320,0
2010-11-23,16.018,16.018,15.348,15.637,188267,0
2010-11-24,15.807,15.983,15.778,15.947,68367,0
2010-11-26,15.643,15.672,15.58,15.643,42029,0
2010-11-29,15.58,15.608,15.384,15.608,69536,0
2010-11-30,15.221,15.552,15.221,15.474,96458,0
2010-12-01,15.849,15.905,15.715,15.899,111083,0
2010-12-02,15.976,16.272,15.827,16.224,125802,0
2010-12-03,16.152,16.434,16.04,16.434,95383,0
2010-12-06,16.441,16.505,16.35,16.491,65305,0
2010-12-07,16.64,16.696,16.491,16.569,91491,0
2010-12-08,15.927,16.73,15.884,16.414,70576,0
2010-12-09,16.414,16.484,16.251,16.28,48922,0
2010-12-10,16.167,16.23,15.821,16.068,141685,0
2010-12-13,15.955,16.152,15.934,16.131,99278,0
2010-12-14,16.003,16.04,15.849,16.018,75555,0
2010-12-15,15.672,15.976,15.672,15.687,91162,0
2010-12-16,15.587,15.665,15.426,15.595,145454,0
2010-12-17,15.595,15.595,15.426,15.518,59254,0
2010-12-20,15.482,15.51,15.186,15.432,131126,0
2010-12-21,15.447,15.736,15.391,15.695,107297,0
2010-12-22,15.602,15.941,15.602,15.934,59103,0
2010-12-23,15.934,16.054,15.891,16.018,50832,0
2010-12-27,16.054,16.054,15.834,16.04,61835,0
2010-12-28,16.075,16.075,15.941,16.011,47225,0
2010-12-29,15.955,16.224,15.955,16.187,72362,0
2010-12-30,16.216,16.406,16.173,16.406,78566,0
2010-12-31,16.516,16.659,16.516,16.63,73779,0
2011-01-03,16.76,17.167,16.597,17.041,160015,0
2011-01-04,17.034,17.063,16.703,16.985,135133,0
2011-01-05,16.801,17.111,16.766,17.105,118404,0
2011-01-06,17.027,17.098,16.943,16.943,109628,0
2011-01-07,16.801,16.95,16.696,16.801,75004,0
2011-01-10,16.583,16.583,16.365,16.526,93695,0
2011-01-11,16.646,16.646,16.449,16.541,59250,0
2011-01-12,16.653,16.745,16.583,16.745,145064,0
2011-01-13,16.781,16.822,16.661,16.673,66043,0
2011-01-14,16.597,16.718,16.519,16.605,52844,0
2011-01-18,16.583,16.583,16.159,16.441,151195,0
2011-01-19,16.385,16.512,16.075,16.152,93687,0
2011-01-20,16.033,16.202,15.792,15.884,92660,0
2011-01-21,15.962,16.033,15.856,15.878,41920,0
2011-01-24,15.878,15.968,15.799,15.884,64135,0
2011-01-25,15.849,15.899,15.608,15.807,101397,0
2011-01-26,16.167,16.187,15.912,16.033,129931,0
2011-01-27,16.089,16.159,15.962,16.068,55421,0
2011-01-28,16.018,16.018,15.432,15.834,327845,0
2011-01-31,16.084,16.091,15.825,15.877,176008,0
2011-02-01,15.983,16.301,15.968,16.23,86316,0
2011-02-02,16.202,16.251,16.123,16.123,47393,0
2011-02-03,16.145,16.209,15.884,15.997,92775,0
2011-02-04,16.011,16.04,15.827,15.962,59343,0
2011-02-07,15.856,16.131,15.856,16.011,87841,0
2011-02-08,15.947,16.054,15.891,16.04,82353,0
2011-02-09,15.962,15.962,15.608,15.687,117910,0
2011-02-10,15.524,15.672,15.348,15.51,216935,0
2011-02-11,15.524,15.616,15.376,15.575,113474,0
2011-02-14,15.736,15.785,15.496,15.602,67017,0
2011-02-15,15.658,15.743,15.595,15.658,45642,0
2011-02-16,15.743,15.864,15.736,15.814,57618,0
2011-02-18,15.849,15.962,15.814,15.912,72874,0
2011-02-22,15.672,15.672,15.355,15.404,150943,0
2011-02-23,15.327,15.518,15.15,15.235,181914,0
2011-02-24,15.397,15.432,15.137,15.313,106507,0
2011-02-25,15.411,15.524,15.348,15.44,50940,0
2011-02-28,15.567,15.58,15.37,15.447,61542,0
2011-03-01,15.552,15.602,15.348,15.362,53521,0
2011-03-02,15.454,15.834,15.454,15.807,110552,0
2011-03-03,15.976,16.089,15.912,16.061,55348,0
2011-03-04,16.173,16.195,15.934,16.111,70657,0
2011-03-07,16.152,16.159,15.941,15.955,50661,0
2011-03-08,16.054,16.209,15.997,16.103,43597,0
2011-03-09,16.167,16.181,16.003,16.047,37932,0
2011-03-10,15.899,15.899,15.616,15.715,53765,0
2011-03-11,15.58,15.821,15.362,15.778,122313,0
2011-03-14,15.764,15.878,15.631,15.878,33149,0
2011-03-15,15.546,15.623,15.2,15.56,89838,0
2011-03-16,15.496,15.616,15.073,15.171,103677,0
2011-03-17,15.298,15.418,15.2,15.291,103590,0
2011-03-18,15.524,15.602,15.44,15.496,61545,0
2011-03-21,15.722,15.799,15.68,15.757,44049,0
2011-03-22,15.799,15.905,15.792,15.834,35925,0
2011-03-23,15.871,15.983,15.871,15.934,95916,0
2011-03-24,16.04,16.123,15.912,16.081,57069,0
2011-03-25,16.081,16.187,16.04,16.145,25821,0
2011-03-28,16.061,16.081,15.968,15.968,25481,0
2011-03-29,15.99,16.152,15.99,16.137,17286,0
2011-03-30,16.224,16.477,16.224,16.456,51816,0
2011-03-31,16.494,16.551,16.394,16.53,32482,0
2011-04-01,16.611,16.781,16.611,16.781,37474,0
2011-04-04,16.837,17.055,16.745,17.034,90002,0
2011-04-05,17.021,17.105,16.894,17.021,40195,0
2011-04-06,17.161,17.26,17.119,17.218,173020,0
2011-04-07,17.26,17.302,17.119,17.182,36186,0
2011-04-08,17.31,17.331,17.167,17.232,54431,0
2011-04-11,17.268,17.268,17.013,17.055,44188,0
2011-04-12,16.879,16.935,16.491,16.548,150553,0
2011-04-13,16.71,16.865,16.653,16.774,53968,0
2011-04-14,16.725,16.83,16.653,16.83,31067,0
2011-04-15,16.794,16.837,16.73,16.83,32991,0
2011-04-18,16.681,16.703,16.378,16.497,54890,0
2011-04-19,16.562,16.668,16.554,16.661,29325,0
2011-04-20,16.985,16.992,16.908,16.95,59276,0
2011-04-21,17.07,17.141,17.013,17.111,39283,0
2011-04-25,17.034,17.098,16.908,16.965,46475,0
2011-04-26,16.95,17.141,16.95,17.098,36862,0
2011-04-27,17.182,17.254,16.844,17.167,166342,0
2011-04-28,17.084,17.084,16.901,16.999,111075,0
2011-04-29,16.91,17.077,16.659,17.04,57658,0
2011-05-02,17.049,17.147,16.935,16.97,67836,0
2011-05-03,16.822,16.865,16.597,16.738,91931,0
2011-05-04,16.71,16.73,16.301,16.421,116767,0
2011-05-05,16.28,16.378,16.04,16.152,94297,0
2011-05-06,16.321,16.462,16.187,16.244,72010,0
2011-05-09,16.159,16.251,16.096,16.244,29782,0
2011-05-10,16.336,16.449,16.293,16.441,28778,0
2011-05-11,16.462,16.462,16.075,16.159,28996,0
2011-05-12,16.04,16.216,15.899,16.152,46826,0
2011-05-13,16.075,16.117,15.764,15.856,103796,0
2011-05-16,15.807,16.018,15.807,15.834,40673,0
2011-05-17,15.736,15.941,15.687,15.899,32777,0
2011-05-18,15.997,16.159,15.941,16.111,52056,0
2011-05-19,16.181,16.181,15.92,16.068,59801,0
2011-05-20,15.962,16.047,15.871,15.934,47949,0
2011-05-23,15.595,15.595,15.426,15.531,102885,0
2011-05-24,15.602,15.7,15.602,15.672,58401,0
2011-05-25,15.616,15.7,15.51,15.637,52554,0
2011-05-26,15.637,15.778,15.608,15.743,44480,0
2011-05-27,15.834,15.962,15.834,15.912,41440,0
2011-05-31,15.997,16.187,15.997,16.145,49067,0
2011-06-01,15.99,16.111,15.849,15.849,56876,0
2011-06-02,15.792,16.054,15.792,15.983,57499,0
2011-06-03,15.757,15.997,15.722,15.899,41839,0
2011-06-06,15.934,15.934,15.531,15.637,110708,0
2011-06-07,15.864,15.934,15.771,15.792,63457,0
2011-06-08,15.7,15.743,15.524,15.631,53403,0
2011-06-09,15.58,15.834,15.567,15.771,40122,0
2011-06-10,15.729,15.729,15.454,15.46,64179,0
2011-06-13,15.51,15.658,15.426,15.454,45741,0
2011-06-14,15.575,15.708,15.575,15.651,43182,0
2011-06-15,15.552,15.567,15.256,15.298,87725,0
2011-06-16,15.235,15.263,14.924,15.073,211421,0
2011-06-17,15.164,15.207,15.101,15.171,62702,0
2011-06-20,15.037,15.171,14.995,15.164,101038,0
2011-06-21,15.298,15.418,15.215,15.384,42274,0
2011-06-22,15.348,15.376,15.194,15.277,76594,0
2011-06-23,15.15,15.249,14.946,15.249,61261,0
2011-06-24,15.313,15.384,15.242,15.277,76540,0
2011-06-27,15.284,15.503,15.284,15.474,73410,0
2011-06-28,15.524,15.687,15.44,15.651,61510,0
2011-06-29,15.665,15.878,15.587,15.849,36558,0
2011-06-30,15.998,16.106,15.911,16.084,56793,0
2011-07-01,16.117,16.343,16.111,16.328,63097,0
2011-07-05,16.272,16.378,16.272,16.293,41467,0
2011-07-06,16.181,16.301,16.167,16.187,28437,0
2011-07-07,16.328,16.477,16.328,16.434,83586,0
2011-07-08,16.286,16.357,16.137,16.258,63515,0
2011-07-11,16.011,16.081,15.807,15.842,166192,0
2011-07-12,15.708,15.864,15.708,15.743,77477,0
2011-07-13,15.92,16.181,15.799,16.033,70923,0
2011-07-14,16.103,16.167,15.821,15.856,69667,0
2011-07-15,15.968,16.081,15.92,16.061,69292,0
2011-07-18,15.983,15.983,15.849,15.934,58497,0
2011-07-19,16.081,16.181,16.04,16.159,74454,0
2011-07-20,16.272,16.286,16.123,16.173,44205,0
2011-07-21,16.28,16.632,16.237,16.365,99056,0
2011-07-22,16.427,16.427,16.272,16.357,67927,0
2011-07-25,16.224,16.414,16.224,16.371,80713,0
2011-07-26,16.441,16.519,16.371,16.434,78369,0
2011-07-27,16.441,16.441,16.209,16.28,224799,0
2011-07-28,16.181,16.4,16.181,16.251,62128,0
2011-07-29,15.968,16.216,15.856,16.195,74088,0
2011-08-01,16.434,16.47,16.081,16.328,59307,0
2011-08-02,16.123,16.258,15.912,15.927,175165,0
2011-08-03,15.927,15.955,15.631,15.899,108174,0
2011-08-04,15.567,15.623,15.059,15.073,227920,0
2011-08-05,15.129,15.143,14.374,14.706,314084,0
2011-08-08,13.915,14.021,13.054,13.372,436987,0
2011-08-09,13.069,13.986,13.054,13.95,453049,0
2011-08-10,13.711,13.746,13.301,13.57,276710,0
2011-08-11,13.598,14.184,13.443,14.007,159444,0
2011-08-12,14.253,14.253,13.901,14.036,104824,0
2011-08-15,14.233,14.501,14.212,14.48,89778,0
2011-08-16,14.43,14.501,14.261,14.402,120862,0
2011-08-17,14.444,14.593,14.396,14.509,48307,0
2011-08-18,14.233,14.233,13.697,13.937,147526,0
2011-08-19,13.697,14.021,13.691,13.703,153974,0
2011-08-22,13.894,13.915,13.59,13.64,61416,0
2011-08-23,13.754,14.049,13.654,14.043,97745,0
2011-08-24,13.824,13.994,13.647,13.894,169469,0
2011-08-25,13.908,13.915,13.507,13.598,112519,0
2011-08-26,13.492,13.802,13.372,13.802,59072,0
2011-08-29,13.957,14.253,13.915,14.253,49929,0
2011-08-30,14.162,14.353,14.113,14.261,61735,0
2011-08-31,14.381,14.632,14.36,14.517,58134,0
2011-09-01,14.516,14.613,14.437,14.516,106517,0
2011-09-02,14.208,14.295,14.037,14.116,74325,0
2011-09-06,13.57,13.986,13.556,13.971,61745,0
2011-09-07,14.219,14.473,14.148,14.459,82557,0
2011-09-08,14.261,14.317,14.077,14.134,42064,0
2011-09-09,14.001,14.001,13.59,13.691,90329,0
2011-09-12,13.507,13.619,13.323,13.598,97800,0
2011-09-13,13.583,13.611,13.435,13.583,47296,0
2011-09-14,13.683,13.697,13.323,13.662,121456,0
2011-09-15,13.767,13.859,13.563,13.732,82085,0
2011-09-16,13.845,13.859,13.647,13.668,64697,0
2011-09-19,13.182,13.351,13.174,13.259,73339,0
2011-09-20,13.274,13.379,13.21,13.23,59601,0
2011-09-21,13.196,13.245,12.794,12.794,165522,0
2011-09-22,12.477,12.477,11.763,12.004,331023,0
2011-09-23,12.278,12.278,11.975,12.067,168675,0
2011-09-26,12.01,12.137,11.799,12.137,118910,0
2011-09-27,12.412,12.702,12.349,12.454,146147,0
2011-09-28,12.546,12.56,12.152,12.152,142383,0
2011-09-29,12.349,12.596,12.13,12.313,97864,0
2011-09-30,12.053,12.153,11.866,11.866,183257,0
2011-10-03,11.792,11.869,11.495,11.503,138093,0
2011-10-04,11.304,11.488,10.81,11.453,461901,0
2011-10-05,11.481,11.777,11.304,11.77,99705,0
2011-10-06,11.855,12.159,11.7,12.152,90231,0
2011-10-07,12.229,12.3,12.08,12.109,95190,0
2011-10-10,12.278,12.525,12.264,12.525,67238,0
2011-10-11,12.384,12.688,12.264,12.638,99862,0
2011-10-12,12.779,13.09,12.779,12.92,74945,0
2011-10-13,12.688,12.914,12.581,12.843,135824,0
2011-10-14,13.013,13.062,12.92,13.034,77622,0
2011-10-17,12.977,13.069,12.75,12.899,111779,0
2011-10-18,12.786,13.034,12.653,13.013,82646,0
2011-10-19,12.941,13.006,12.75,12.794,69526,0
2011-10-20,12.688,12.758,12.308,12.525,113070,0
2011-10-21,12.653,12.765,12.631,12.716,74438,0
2011-10-24,12.772,13.097,12.772,13.069,127238,0
2011-10-25,13.029,13.029,12.822,12.886,76453,0
2011-10-26,13.019,13.218,12.893,13.139,78376,0
2011-10-27,13.767,13.894,13.598,13.774,137590,0
2011-10-28,13.634,13.845,13.514,13.845,85841,0
2011-10-31,13.72,13.72,13.483,13.504,174000,0
2011-11-01,13.016,13.36,12.943,13.317,132162,0
2011-11-02,13.492,13.611,13.203,13.583,40163,0
2011-11-03,13.634,13.764,13.432,13.735,71115,0
2011-11-04,13.619,13.619,13.324,13.577,58849,0
2011-11-07,13.5,13.662,13.435,13.64,63440,0
2011-11-08,13.732,13.831,13.57,13.824,47999,0
2011-11-09,13.375,13.41,13.152,13.245,97283,0
2011-11-10,13.367,13.403,13.159,13.26,68942,0
2011-11-11,13.4,13.767,13.4,13.619,84585,0
2011-11-14,13.527,13.534,13.338,13.394,55563,0
2011-11-15,13.274,13.507,13.054,13.421,65580,0
2011-11-16,13.286,13.387,13.189,13.21,45200,0
2011-11-17,13.167,13.189,12.8,12.906,115432,0
2011-11-18,13.11,13.11,12.772,12.906,69520,0
2011-11-21,12.469,12.497,12.256,12.349,103337,0
2011-11-22,12.293,12.454,12.25,12.384,129513,0
2011-11-23,12.18,12.193,12.004,12.031,128172,0
2011-11-25,12.045,12.196,12.009,12.096,50156,0
2011-11-28,12.497,12.56,12.433,12.54,130313,0
2011-11-29,12.469,12.667,12.405,12.624,113354,0
2011-11-30,13.145,13.303,13.066,13.196,237132,0
2011-12-01,13.132,13.443,13.054,13.259,101802,0
2011-12-02,13.39,13.461,13.339,13.36,110721,0
2011-12-05,13.555,13.764,13.547,13.691,74639,0
2011-12-06,13.641,13.641,13.418,13.497,59012,0
2011-12-07,13.476,13.583,13.418,13.511,44960,0
2011-12-08,13.39,13.397,13.058,13.109,82055,0
2011-12-09,13.152,13.418,13.152,13.375,52724,0
2011-12-12,13.145,13.145,12.829,12.972,104396,0
2011-12-13,13.088,13.188,12.85,12.886,61273,0
2011-12-14,12.829,12.864,12.584,12.635,68730,0
2011-12-15,12.8,12.822,12.477,12.563,95264,0
2011-12-16,12.62,12.786,12.599,12.663,108527,0
2011-12-19,12.677,12.677,12.333,12.347,86846,0
2011-12-20,12.549,12.815,12.505,12.749,175480,0
2011-12-21,12.642,12.829,12.614,12.786,125565,0
2011-12-22,12.742,13.029,12.742,12.986,83672,0
2011-12-23,12.986,13.095,12.929,13.001,58738,0
2011-12-27,12.965,13.123,12.901,13.08,128613,0
2011-12-28,13.001,13.008,12.886,12.943,73612,0
2011-12-29,12.943,13.001,12.786,12.986,349263,0
2011-12-30,13.073,13.073,12.684,12.837,239055,0
2012-01-03,13.138,13.324,13.008,13.267,116805,0
2012-01-04,13.281,13.44,13.223,13.39,74488,0
2012-01-05,13.36,13.382,13.181,13.223,105872,0
2012-01-06,13.21,13.21,13.08,13.109,34723,0
2012-01-09,13.166,13.223,13.051,13.159,50577,0
2012-01-10,13.397,13.483,13.309,13.447,50980,0
2012-01-11,13.511,13.511,13.382,13.468,34534,0
2012-01-12,13.483,13.569,13.44,13.533,41821,0
2012-01-13,13.425,13.569,13.296,13.468,48432,0
2012-01-17,13.589,13.662,13.504,13.577,60946,0
2012-01-18,13.583,13.814,13.577,13.814,78326,0
2012-01-19,13.827,13.986,13.77,13.971,53449,0
2012-01-20,13.936,13.979,13.885,13.979,28564,0
2012-01-23,13.979,14.158,13.979,14.037,60294,0
2012-01-24,13.979,14.094,13.921,14.071,50258,0
2012-01-25,13.957,14.288,13.957,14.288,32119,0
2012-01-26,14.374,14.46,14.194,14.23,89571,0
2012-01-27,14.18,14.338,14.165,14.303,46316,0
2012-01-30,14.051,14.208,14.051,14.194,48950,0
2012-01-31,14.28,14.338,14.273,14.303,53580,0
2012-02-01,14.438,14.683,14.438,14.683,43466,0
2012-02-02,14.64,14.855,14.64,14.797,55691,0
2012-02-03,15.049,15.092,14.964,15.092,49965,0
2012-02-06,14.891,15.014,14.891,14.991,25977,0
2012-02-07,15.049,15.171,14.935,15.106,160456,0
2012-02-08,15.216,15.316,15.186,15.308,76239,0
2012-02-09,15.372,15.372,15.186,15.259,69022,0
2012-02-10,15.006,15.006,14.884,14.957,39555,0
2012-02-13,15.049,15.495,15.049,15.244,143332,0
2012-02-14,15.106,15.229,15.099,15.201,64336,0
2012-02-15,15.251,15.452,15.194,15.201,65150,0
2012-02-16,15.128,15.294,15.106,15.244,91991,0
2012-02-17,15.308,15.33,15.071,15.286,54101,0
2012-02-21,15.301,15.358,15.237,15.33,41635,0
2012-02-22,15.286,15.286,15.136,15.164,68388,0
2012-02-23,15.186,15.186,15.085,15.106,33795,0
2012-02-24,15.201,15.272,15.157,15.201,36448,0
2012-02-27,15.085,15.15,14.899,15.114,44929,0
2012-02-28,15.128,15.171,15.071,15.171,50067,0
2012-02-29,15.157,15.344,14.999,15.035,32794,0
2012-03-01,14.999,15.308,14.906,15.308,81683,0
2012-03-02,15.272,15.316,15.15,15.316,167381,0
2012-03-05,15.237,15.237,15.078,15.099,33023,0
2012-03-06,14.797,14.797,14.424,14.56,114493,0
2012-03-07,14.59,14.719,14.59,14.676,41342,0
2012-03-08,14.913,15.186,14.913,15.006,235556,0
2012-03-09,15.128,15.128,15.021,15.128,60002,0
2012-03-12,15.085,15.085,14.848,14.855,95866,0
2012-03-13,14.927,14.991,14.869,14.991,135307,0
2012-03-14,14.899,14.957,14.597,14.733,74122,0
2012-03-15,14.733,14.978,14.733,14.964,72551,0
2012-03-16,14.869,14.942,14.797,14.834,75251,0
2012-03-19,14.74,14.804,14.69,14.769,61106,0
2012-03-20,14.605,14.605,14.418,14.51,74712,0
2012-03-21,14.453,14.553,14.418,14.517,19804,0
2012-03-22,14.475,14.475,14.23,14.338,59133,0
2012-03-23,14.345,14.388,14.237,14.36,24536,0
2012-03-26,14.41,14.489,14.36,14.43,69115,0
2012-03-27,14.418,14.489,14.303,14.317,60565,0
2012-03-28,14.237,14.266,14.001,14.044,192207,0
2012-03-29,13.906,13.971,13.806,13.964,163994,0
2012-03-30,14.123,14.129,13.964,14.058,95081,0
2012-04-02,13.986,14.309,13.986,14.28,33025,0
2012-04-03,14.23,14.345,14.137,14.244,65563,0
2012-04-04,14.101,14.101,13.885,14.007,81805,0
2012-04-05,13.986,14.129,13.986,14.086,72251,0
2012-04-09,13.827,13.994,13.814,13.979,113450,0
2012-04-10,13.906,13.979,13.684,13.699,107197,0
2012-04-11,13.806,13.921,13.806,13.87,86757,0
2012-04-12,13.878,14.094,13.878,14.094,96728,0
2012-04-13,14.058,14.094,13.878,13.899,48867,0
2012-04-16,13.964,14.022,13.835,13.885,32341,0
2012-04-17,13.936,14.086,13.87,14.044,117723,0
2012-04-18,14.001,14.015,13.914,13.986,107449,0
2012-04-19,14.022,14.022,13.827,13.921,101158,0
2012-04-20,14.015,14.079,13.957,13.986,52682,0
2012-04-23,13.791,13.791,13.569,13.72,102985,0
2012-04-24,13.712,13.799,13.677,13.699,52475,0
2012-04-25,13.784,13.821,13.735,13.799,22548,0
2012-04-26,13.727,13.842,13.727,13.814,58932,0
2012-04-27,13.757,13.849,13.691,13.849,40324,0
2012-04-30,13.757,13.777,13.691,13.77,41690,0
2012-05-01,13.727,13.979,13.727,13.885,45516,0
2012-05-02,13.835,13.835,13.764,13.799,36971,0
2012-05-03,13.72,13.77,13.577,13.662,77595,0
2012-05-04,13.569,13.611,13.39,13.425,54024,0
2012-05-07,13.41,13.497,13.382,13.468,74292,0
2012-05-08,13.403,13.403,13.102,13.253,93678,0
2012-05-09,13.008,13.109,12.916,13.016,70778,0
2012-05-10,13.08,13.138,13.051,13.08,21706,0
2012-05-11,12.922,13.051,12.894,12.922,30182,0
2012-05-14,12.691,12.691,12.542,12.549,43763,0
2012-05-15,12.498,12.577,12.347,12.383,54234,0
2012-05-16,12.383,12.419,12.218,12.261,60703,0
2012-05-17,12.203,12.225,12.053,12.13,126510,0
2012-05-18,12.109,12.16,11.938,11.988,33247,0
2012-05-21,12.053,12.254,12.038,12.24,74287,0
2012-05-22,12.254,12.311,12.009,12.045,74571,0
2012-05-23,11.974,12.074,11.808,12.016,69167,0
2012-05-24,12.016,12.06,11.858,11.959,42481,0
2012-05-25,11.988,12.003,11.894,11.923,46133,0
2012-05-29,12.081,12.311,12.081,12.268,94057,0
2012-05-30,12.038,12.096,12.003,12.081,40337,0
2012-05-31,12.038,12.175,11.988,12.117,43933,0
2012-06-01,11.836,11.923,11.786,11.822,53928,0
2012-06-04,11.779,11.873,11.701,11.851,101143,0
2012-06-05,11.794,11.894,11.779,11.828,69743,0
2012-06-06,11.981,12.203,11.981,12.196,110276,0
2012-06-07,12.383,12.498,12.276,12.297,73254,0
2012-06-08,12.182,12.232,12.074,12.182,49549,0
2012-06-11,12.333,12.333,12.067,12.074,57030,0
2012-06-12,12.21,12.362,12.203,12.347,50516,0
2012-06-13,12.254,12.419,12.24,12.261,81005,0
2012-06-14,12.289,12.397,12.203,12.397,49405,0
2012-06-15,12.433,12.556,12.433,12.556,60926,0
2012-06-18,12.455,12.591,12.426,12.556,33709,0
2012-06-19,12.684,12.864,12.62,12.749,42475,0
2012-06-20,12.721,12.794,12.614,12.691,49554,0
2012-06-21,12.706,12.706,12.318,12.325,86127,0
2012-06-22,12.419,12.419,12.311,12.376,32126,0
2012-06-25,12.102,12.153,11.959,12.153,31052,0
2012-06-26,12.109,12.225,12.109,12.21,21132,0
2012-06-27,12.325,12.333,12.225,12.254,51955,0
2012-06-28,12.13,12.225,12.081,12.225,34712,0
2012-06-29,12.542,12.721,12.542,12.714,58506,0
2012-07-02,12.699,12.728,12.563,12.714,21305,0
2012-07-03,12.764,12.922,12.764,12.922,53316,0
2012-07-05,12.8,12.85,12.67,12.8,31453,0
2012-07-06,12.584,12.635,12.52,12.591,55760,0
2012-07-09,12.591,12.591,12.462,12.563,33468,0
2012-07-10,12.57,12.663,12.383,12.389,32273,0
2012-07-11,12.44,12.542,12.347,12.419,92832,0
2012-07-12,12.254,12.304,12.117,12.261,60996,0
2012-07-13,12.325,12.462,12.325,12.44,40851,0
2012-07-16,12.297,12.484,12.297,12.411,33394,0
2012-07-17,12.419,12.591,12.289,12.563,28922,0
2012-07-18,12.484,12.599,12.44,12.491,102985,0
2012-07-19,12.62,12.627,12.505,12.57,57598,0
2012-07-20,12.389,12.469,12.369,12.389,37612,0
2012-07-23,12.096,12.153,11.974,12.13,43091,0
2012-07-24,12.074,12.109,11.966,12.045,57039,0
2012-07-25,12.067,12.138,12.023,12.038,52365,0
2012-07-26,12.225,12.283,12.067,12.261,74477,0
2012-07-27,12.289,12.455,12.124,12.455,66454,0
2012-07-30,12.347,12.44,12.311,12.411,30358,0
2012-07-31,12.491,12.512,12.362,12.389,54007,0
2012-08-01,12.419,12.455,12.389,12.389,119819,0
2012-08-02,12.225,12.376,12.218,12.318,81007,0
2012-08-03,12.563,12.614,12.535,12.577,54826,0
2012-08-06,12.649,12.749,12.649,12.67,47158,0
2012-08-07,12.677,12.864,12.67,12.815,79351,0
2012-08-08,12.749,12.879,12.721,12.829,89929,0
2012-08-09,12.822,12.979,12.822,12.908,56054,0
2012-08-10,12.815,12.937,12.8,12.937,41530,0
2012-08-13,12.922,12.922,12.807,12.85,64869,0
2012-08-14,12.807,12.864,12.786,12.8,77333,0
2012-08-15,12.721,12.807,12.721,12.749,35320,0
2012-08-16,12.764,12.937,12.728,12.929,64956,0
2012-08-17,12.879,12.879,12.764,12.864,38190,0
2012-08-20,12.844,12.922,12.829,12.922,36676,0
2012-08-21,12.943,13.058,12.829,12.844,379472,0
2012-08-22,12.794,12.879,12.764,12.844,49651,0
2012-08-23,12.779,12.864,12.756,12.756,25855,0
2012-08-24,12.764,12.837,12.728,12.829,44450,0
2012-08-27,12.771,12.771,12.642,12.657,48802,0
2012-08-28,12.584,12.706,12.577,12.657,57564,0
2012-08-29,12.627,12.786,12.577,12.599,60572,0
2012-08-30,12.577,12.577,12.477,12.477,71971,0
2012-08-31,12.498,12.62,12.491,12.577,54668,0
2012-09-04,12.649,12.657,12.498,12.549,50195,0
2012-09-05,12.477,12.527,12.411,12.498,74686,0
2012-09-06,12.52,12.771,12.52,12.735,57331,0
2012-09-07,12.786,13.037,12.786,12.958,137887,0
2012-09-10,12.943,12.965,12.844,12.857,77796,0
2012-09-11,12.822,13.008,12.822,12.95,55464,0
2012-09-12,13.123,13.123,12.994,13.043,38108,0
2012-09-13,12.979,13.41,12.972,13.339,62199,0
2012-09-14,13.331,13.662,13.26,13.504,84171,0
2012-09-17,13.425,13.497,13.403,13.418,35621,0
2012-09-18,13.39,13.455,13.382,13.425,39925,0
2012-09-19,13.41,13.476,13.397,13.455,40637,0
2012-09-20,13.281,13.39,13.26,13.353,86240,0
2012-09-21,13.44,13.468,13.397,13.418,33191,0
2012-09-24,13.382,13.382,13.281,13.345,31500,0
2012-09-25,13.331,13.418,13.196,13.203,51397,0
2012-09-26,13.117,13.21,13.073,13.13,87378,0
2012-09-27,13.203,13.36,13.203,13.309,32368,0
2012-09-28,13.23,13.288,13.181,13.238,34691,0
2012-10-01,13.296,13.44,13.181,13.288,98190,0
2012-10-02,13.303,13.397,13.281,13.397,69045,0
2012-10-03,13.317,13.468,13.275,13.309,65411,0
2012-10-04,13.317,13.403,13.267,13.397,38044,0
2012-10-05,13.418,13.525,13.324,13.345,67933,0
2012-10-08,13.223,13.331,13.21,13.324,46526,0
2012-10-09,13.08,13.339,13.066,13.267,77791,0
2012-10-10,13.267,13.267,13.13,13.174,52999,0
2012-10-11,13.26,13.36,13.245,13.288,94951,0
2012-10-12,13.188,13.367,13.188,13.331,72856,0
2012-10-15,13.331,13.432,13.309,13.403,49394,0
2012-10-16,13.468,13.54,13.44,13.504,62202,0
2012-10-17,13.49,13.597,13.41,13.597,45676,0
2012-10-18,13.562,13.626,13.476,13.497,73124,0
2012-10-19,13.39,13.468,13.345,13.367,138302,0
2012-10-22,13.455,13.604,13.455,13.604,110651,0
2012-10-23,13.44,13.44,13.288,13.403,103747,0
2012-10-24,13.483,13.533,13.425,13.425,63775,0
2012-10-25,13.497,13.641,13.497,13.569,76219,0
2012-10-26,13.583,13.604,13.519,13.583,148669,0
2012-10-31,13.583,13.655,13.555,13.655,159299,0
2012-11-01,13.655,13.921,13.655,13.878,87274,0
2012-11-02,13.943,13.949,13.827,13.842,54302,0
2012-11-05,13.735,13.885,13.735,13.87,47085,0
2012-11-06,13.857,14.022,13.727,13.764,280619,0
2012-11-07,13.589,13.677,13.525,13.562,123135,0
2012-11-08,13.49,13.555,13.382,13.418,203447,0
2012-11-09,13.36,13.49,13.36,13.39,38498,0
2012-11-12,13.41,13.468,13.39,13.432,61401,0
2012-11-13,13.253,13.403,13.196,13.309,54075,0
2012-11-14,13.36,13.367,13.043,13.066,153790,0
2012-11-15,13.016,13.102,12.943,13.023,173430,0
2012-11-16,12.943,13.102,12.922,13.073,77781,0
2012-11-19,13.181,13.476,13.138,13.345,275066,0
2012-11-20,13.296,13.309,13.23,13.26,23092,0
2012-11-21,13.26,13.345,13.217,13.345,41339,0
2012-11-23,13.447,13.525,13.425,13.511,28523,0
2012-11-26,13.403,13.519,13.403,13.511,41276,0
2012-11-27,13.455,13.547,13.317,13.425,63172,0
2012-11-28,13.317,13.461,13.288,13.461,31938,0
2012-11-29,13.519,13.611,13.468,13.547,82238,0
2012-11-30,13.547,13.634,13.54,13.577,28385,0
2012-12-03,13.577,13.669,13.562,13.583,49647,0
2012-12-04,13.583,13.72,13.577,13.647,56091,0
2012-12-05,13.691,13.849,13.691,13.742,50103,0
2012-12-06,13.662,13.821,13.589,13.777,80537,0
2012-12-07,13.885,13.885,13.742,13.77,64547,0
2012-12-10,13.914,13.914,13.77,13.835,29024,0
2012-12-11,13.849,13.928,13.814,13.842,54474,0
2012-12-12,13.916,14.071,13.916,13.99,52253,0
2012-12-13,14.005,14.049,13.96,13.975,87028,0
2012-12-14,14.034,14.071,13.953,14.034,56396,0
2012-12-17,14.057,14.211,14.049,14.211,102060,0
2012-12-18,14.254,14.307,14.101,14.307,107743,0
2012-12-19,14.218,14.314,14.144,14.262,92112,0
2012-12-20,14.277,14.285,14.137,14.27,70148,0
2012-12-21,14.034,14.203,14.034,14.16,75632,0
2012-12-24,14.085,14.137,14.019,14.137,23074,0
2012-12-26,14.16,14.285,14.108,14.188,86656,0
2012-12-27,14.218,14.277,14.144,14.262,112606,0
2012-12-28,14.057,14.431,14.057,14.321,106198,0
2012-12-31,14.484,14.727,14.329,14.727,198773,0
2013-01-02,14.962,15.095,14.873,15.087,148049,0
2013-01-03,15.08,15.131,14.991,15.08,94349,0
2013-01-04,14.955,15.072,14.896,15.043,168122,0
2013-01-07,15.065,15.087,14.969,15.028,52741,0
2013-01-08,15.014,15.014,14.852,14.955,45491,0
2013-01-09,15.043,15.058,14.917,15.028,46927,0
2013-01-10,15.065,15.389,15.065,15.337,187089,0
2013-01-11,15.264,15.344,15.131,15.249,54097,0
2013-01-14,15.226,15.249,15.198,15.249,31084,0
2013-01-15,15.175,15.344,15.168,15.337,72153,0
2013-01-16,15.205,15.33,15.154,15.257,107946,0
2013-01-17,15.264,15.337,15.205,15.226,83909,0
2013-01-18,15.147,15.278,15.147,15.198,59628,0
2013-01-22,15.058,15.44,15.058,15.337,161202,0
2013-01-23,15.241,15.462,15.198,15.44,112725,0
2013-01-24,15.382,15.456,15.301,15.33,62139,0
2013-01-25,15.293,15.382,15.241,15.308,66740,0
2013-01-28,15.198,15.396,15.198,15.264,56803,0
2013-01-29,15.264,15.389,15.264,15.352,55744,0
2013-01-30,15.323,15.382,15.278,15.316,30159,0
2013-01-31,15.316,15.374,15.241,15.293,41271,0
2013-02-01,15.448,15.448,15.308,15.382,87218,0
2013-02-04,15.308,15.344,15.234,15.285,41847,0
2013-02-05,15.264,15.352,15.264,15.316,43581,0
2013-02-06,15.205,15.316,15.205,15.316,145495,0
2013-02-07,15.316,15.323,15.213,15.316,37624,0
2013-02-08,15.316,15.382,15.264,15.33,35981,0
2013-02-11,15.249,15.374,15.213,15.367,38407,0
2013-02-12,15.367,15.382,15.249,15.36,39569,0
2013-02-13,15.382,15.389,15.323,15.352,25858,0
2013-02-14,15.316,15.374,15.226,15.374,43786,0
2013-02-15,15.301,15.337,15.213,15.272,43151,0
2013-02-19,15.278,15.396,15.213,15.278,64362,0
2013-02-20,15.33,15.33,15.182,15.205,38362,0
2013-02-21,15.16,15.16,14.924,15.028,63797,0
2013-02-22,15.124,15.124,14.983,15.043,69661,0
2013-02-25,15.102,15.154,14.911,14.917,80393,0
2013-02-26,15.035,15.035,14.911,14.991,54110,0
2013-02-27,14.955,15.168,14.955,15.168,49225,0
2013-02-28,15.102,15.154,15.058,15.109,28895,0
2013-03-01,14.991,15.16,14.991,15.16,34489,0
2013-03-04,15.028,15.028,14.932,14.991,53822,0
2013-03-05,15.058,15.116,15.028,15.058,166803,0
2013-03-06,15.116,15.147,14.983,15.065,65168,0
2013-03-07,15.014,15.198,15.014,15.198,35227,0
2013-03-08,15.219,15.344,15.219,15.308,23748,0
2013-03-11,15.19,15.272,15.19,15.264,29553,0
2013-03-12,15.168,15.198,15.08,15.131,71458,0
2013-03-13,15.043,15.16,14.983,15.043,67226,0
2013-03-14,15.043,15.102,15.021,15.08,59928,0
2013-03-15,15.05,15.05,14.947,14.999,20433,0
2013-03-18,14.932,14.976,14.866,14.947,74994,0
2013-03-19,14.947,14.955,14.837,14.873,177139,0
2013-03-20,14.903,14.969,14.845,14.873,64432,0
2013-03-21,14.807,14.866,14.748,14.77,29491,0
2013-03-22,14.77,14.896,14.756,14.778,31512,0
2013-03-25,14.778,15.087,14.741,14.792,88885,0
2013-03-26,14.83,14.947,14.83,14.947,40193,0
2013-03-27,14.837,14.983,14.786,14.962,77910,0
2013-03-28,14.88,15.035,14.866,14.999,54252,0
2013-04-01,14.983,15.021,14.852,14.976,80633,0
2013-04-02,14.969,15.006,14.88,14.911,39991,0
2013-04-03,14.822,14.911,14.638,14.682,53732,0
2013-04-04,14.631,14.631,14.431,14.579,57651,0
2013-04-05,14.387,14.484,14.226,14.453,69151,0
2013-04-08,14.373,14.387,14.078,14.343,57111,0
2013-04-09,14.431,14.587,14.366,14.476,20180,0
2013-04-10,14.564,14.858,14.564,14.727,58749,0
2013-04-11,14.653,14.763,14.638,14.711,32049,0
2013-04-12,14.601,14.615,14.373,14.615,90095,0
2013-04-15,14.446,14.461,14.218,14.233,55958,0
2013-04-16,14.439,14.505,14.314,14.453,41062,0
2013-04-17,14.248,14.425,14.16,14.351,55282,0
2013-04-18,14.351,14.358,14.203,14.27,35494,0
2013-04-19,14.366,14.484,14.285,14.461,22405,0
2013-04-22,14.446,14.55,14.373,14.55,40512,0
2013-04-23,14.631,14.689,14.572,14.615,206770,0
2013-04-24,14.814,14.837,14.733,14.778,172743,0
2013-04-25,14.969,14.999,14.858,14.962,91443,0
2013-04-26,14.962,14.962,14.845,14.924,54081,0
2013-04-29,14.983,15.043,14.924,14.976,92296,0
2013-04-30,15.021,15.087,14.932,15.043,41710,0
2013-05-01,14.896,14.976,14.756,14.911,87026,0
2013-05-02,14.917,15.058,14.917,14.962,22956,0
2013-05-03,15.095,15.138,14.917,14.955,51393,0
2013-05-06,14.991,15.021,14.903,14.932,49229,0
2013-05-07,15.021,15.087,14.991,15.065,23824,0
2013-05-08,15.08,15.234,15.08,15.234,33785,0
2013-05-09,15.278,15.337,15.182,15.226,43840,0
2013-05-10,15.182,15.219,15.095,15.198,178784,0
2013-05-13,15.168,15.168,15.065,15.095,78367,0
2013-05-14,15.168,15.19,15.087,15.124,60571,0
2013-05-15,15.028,15.131,15.028,15.05,46219,0
2013-05-16,14.983,15.102,14.932,15.072,39571,0
2013-05-17,15.131,15.154,15.043,15.147,33140,0
2013-05-20,15.16,15.257,15.138,15.219,37492,0
2013-05-21,15.138,15.205,15.087,15.109,23961,0
2013-05-22,15.109,15.272,14.976,14.983,46692,0
2013-05-23,14.845,14.999,14.756,14.917,111315,0
2013-05-24,14.792,14.807,14.667,14.727,66440,0
2013-05-28,14.88,14.976,14.814,14.858,60173,0
2013-05-29,14.711,14.733,14.594,14.645,136116,0
2013-05-30,14.55,14.682,14.55,14.623,52816,0
2013-05-31,14.512,14.512,14.101,14.226,168192,0
2013-06-03,14.226,14.329,14.064,14.329,61297,0
2013-06-04,14.395,14.395,14.218,14.262,134559,0
2013-06-05,14.262,14.262,13.902,13.916,175905,0
2013-06-06,13.843,13.953,13.762,13.872,265653,0
2013-06-07,13.806,13.902,13.689,13.806,118661,0
2013-06-10,13.724,13.799,13.578,13.578,82199,0
2013-06-11,13.578,13.578,13.342,13.415,109738,0
2013-06-12,13.445,13.475,13.151,13.187,81573,0
2013-06-13,13.106,13.356,13.106,13.32,85627,0
2013-06-14,13.401,13.533,13.231,13.297,91634,0
2013-06-17,13.379,13.548,13.342,13.423,134729,0
2013-06-18,13.453,13.489,13.394,13.466,53069,0
2013-06-19,13.387,13.387,13.047,13.085,176947,0
2013-06-20,12.893,12.9,12.429,12.561,205421,0
2013-06-21,12.591,12.694,12.4,12.599,175222,0
2013-06-24,12.429,12.429,12.075,12.341,147302,0
2013-06-25,12.407,12.517,12.266,12.466,62930,0
2013-06-26,12.517,12.724,12.466,12.672,151954,0
2013-06-27,12.775,12.885,12.731,12.878,101953,0
2013-06-28,12.812,13.121,12.731,12.885,264106,0
2013-07-01,12.937,13.07,12.908,12.981,56913,0
2013-07-02,12.995,13.085,12.819,12.871,103758,0
2013-07-03,12.658,12.885,12.599,12.804,53851,0
2013-07-05,12.804,12.819,12.665,12.746,51507,0
2013-07-08,12.709,12.9,12.709,12.849,76881,0
2013-07-09,12.988,12.988,12.834,12.9,62553,0
2013-07-10,12.79,12.885,12.627,12.686,87651,0
2013-07-11,12.967,13.143,12.893,13.143,106334,0
2013-07-12,13.047,13.098,12.9,12.967,47910,0
2013-07-15,13.026,13.202,12.995,13.173,47533,0
2013-07-16,13.143,13.253,13.114,13.239,22479,0
2013-07-17,13.29,13.394,13.29,13.29,35640,0
2013-07-18,13.431,13.431,13.106,13.165,66300,0
2013-07-19,13.18,13.18,13.062,13.151,59587,0
2013-07-22,13.209,13.218,13.114,13.202,66211,0
2013-07-23,13.297,13.431,13.297,13.356,62870,0
2013-07-24,13.431,13.431,13.253,13.356,40608,0
2013-07-25,13.276,13.349,13.253,13.305,51577,0
2013-07-26,13.218,13.504,13.18,13.504,69755,0
2013-07-29,13.342,13.445,13.195,13.231,91201,0
2013-07-30,13.195,13.312,13.077,13.085,51550,0
2013-07-31,13.026,13.224,12.885,13.047,61925,0
2013-08-01,13.121,13.312,13.106,13.305,28609,0
2013-08-02,13.187,13.415,13.187,13.401,44961,0
2013-08-05,13.29,13.423,13.136,13.261,42571,0
2013-08-06,13.224,13.224,12.995,13.129,57391,0
2013-08-07,13.077,13.077,12.893,13.011,64246,0
2013-08-08,13.092,13.253,13.077,13.218,21402,0
2013-08-09,13.136,13.312,13.018,13.261,31902,0
2013-08-12,13.269,13.349,13.261,13.335,46109,0
2013-08-13,13.335,13.423,13.335,13.372,73474,0
2013-08-14,13.438,13.519,13.364,13.511,34721,0
2013-08-15,13.342,13.438,13.269,13.372,27203,0
2013-08-16,13.445,13.511,13.29,13.46,139136,0
2013-08-19,13.379,13.438,13.085,13.18,36028,0
2013-08-20,13.114,13.114,12.96,13.033,102317,0
2013-08-21,13.018,13.026,12.658,12.658,111609,0
2013-08-22,12.679,12.819,12.606,12.76,56676,0
2013-08-23,12.79,12.995,12.79,12.967,45376,0
2013-08-26,12.922,13.033,12.922,12.944,49559,0
2013-08-27,12.819,12.885,12.561,12.583,104773,0
2013-08-28,12.635,12.694,12.532,12.635,46569,0
2013-08-29,12.679,12.797,12.65,12.746,40310,0
2013-08-30,12.797,12.797,12.665,12.716,40163,0
2013-09-03,12.812,13.018,12.768,12.908,36559,0
2013-09-04,12.878,13.033,12.841,13.011,30870,0
2013-09-05,12.96,13.151,12.96,13.121,28972,0
2013-09-06,13.239,13.349,13.114,13.269,97047,0
2013-09-09,13.32,13.724,13.312,13.724,75983,0
2013-09-10,13.865,13.982,13.814,13.968,134727,0
2013-09-11,13.982,13.982,13.799,13.88,58715,0
2013-09-12,14.174,14.285,13.998,14.195,370886,0
2013-09-13,14.226,14.277,14.078,14.093,161319,0
2013-09-16,14.373,14.395,14.226,14.321,461269,0
2013-09-17,14.476,14.623,14.336,14.528,725949,0
2013-09-18,14.564,15.08,14.461,15.043,337328,0
2013-09-19,15.205,15.205,15.028,15.095,180857,0
2013-09-20,15.087,15.147,14.653,14.675,113510,0
2013-09-23,14.615,14.615,14.484,14.572,143544,0
2013-09-24,14.594,14.609,14.431,14.446,109387,0
2013-09-25,14.431,14.484,14.38,14.387,73948,0
2013-09-26,14.418,14.609,14.387,14.402,42659,0
2013-09-27,14.497,14.601,14.123,14.203,228973,0
2013-09-30,14.071,14.123,13.88,13.916,186546,0
2013-10-01,13.953,14.307,13.924,14.299,99349,0
2013-10-02,14.299,14.373,14.144,14.307,142028,0
2013-10-03,14.387,14.469,14.195,14.277,100692,0
2013-10-04,14.277,14.38,14.277,14.321,117945,0
2013-10-07,14.27,14.314,14.174,14.211,56051,0
2013-10-08,14.248,14.314,14.064,14.093,41253,0
2013-10-09,14.203,14.203,14.085,14.129,40277,0
2013-10-10,14.336,14.55,14.285,14.431,128207,0
2013-10-11,14.431,14.505,14.431,14.453,66111,0
2013-10-14,14.453,14.645,14.453,14.579,84246,0
2013-10-15,14.556,14.572,14.476,14.543,40504,0
2013-10-16,14.615,14.727,14.594,14.645,59284,0
2013-10-17,14.653,14.748,14.55,14.748,59219,0
2013-10-18,14.792,14.911,14.763,14.911,62825,0
2013-10-21,14.852,14.911,14.807,14.866,66577,0
2013-10-22,14.866,15.154,14.866,15.08,95562,0
2013-10-23,14.991,14.991,14.896,14.911,72044,0
2013-10-24,14.911,14.976,14.858,14.896,37569,0
2013-10-25,14.873,15.014,14.845,14.962,41079,0
2013-10-28,15.021,15.168,14.955,15.168,75574,0
2013-10-29,15.168,15.226,15.006,15.006,92205,0
2013-10-30,15.006,15.138,15.006,15.058,48578,0
2013-10-31,15.035,15.124,14.896,14.924,68720,0
2013-11-01,14.991,15.021,14.911,14.976,46829,0
2013-11-04,14.976,15.05,14.947,15.021,53197,0
2013-11-05,14.924,14.969,14.852,14.858,53881,0
2013-11-06,14.896,15.014,14.873,14.873,34132,0
2013-11-07,14.88,14.94,14.645,14.667,49849,0
2013-11-08,14.615,14.711,14.543,14.645,35219,0
2013-11-11,14.587,14.631,14.543,14.579,28640,0
2013-11-12,14.579,14.579,14.373,14.402,52395,0
2013-11-13,14.358,14.49,14.329,14.484,81641,0
2013-11-14,14.484,14.587,14.409,14.535,45346,0
2013-11-15,14.623,14.711,14.556,14.711,59062,0
2013-11-18,14.822,15.006,14.822,14.858,42959,0
2013-11-19,14.903,14.903,14.719,14.741,38397,0
2013-11-20,14.786,14.786,14.55,14.556,35158,0
2013-11-21,14.587,14.66,14.556,14.645,30204,0
2013-11-22,14.615,14.615,14.556,14.601,63383,0
2013-11-25,14.579,14.579,14.439,14.453,43735,0
2013-11-26,14.453,14.453,14.314,14.336,68083,0
2013-11-27,14.329,14.343,14.137,14.211,64328,0
2013-11-29,14.226,14.351,14.218,14.336,34485,0
2013-12-02,14.285,14.307,14.064,14.071,55172,0
2013-12-03,14.218,14.321,13.894,13.998,104855,0
2013-12-04,13.946,14.041,13.88,14.005,154854,0
2013-12-05,14.005,14.116,13.953,14.019,49496,0
2013-12-06,14.182,14.535,14.085,14.528,243357,0
2013-12-09,14.431,14.55,14.277,14.476,108744,0
2013-12-10,14.373,14.572,14.373,14.49,71059,0
2013-12-11,14.475,14.49,14.161,14.169,142934,0
2013-12-12,14.048,14.104,13.846,13.879,111638,0
2013-12-13,13.862,13.967,13.823,13.919,167484,0
2013-12-16,13.894,13.935,13.734,13.742,153071,0
2013-12-17,13.717,13.725,13.508,13.516,179703,0
2013-12-18,13.532,13.75,13.298,13.693,218346,0
2013-12-19,13.596,13.645,13.467,13.492,73567,0
2013-12-20,13.467,13.612,13.452,13.573,141484,0
2013-12-23,13.573,13.765,13.508,13.742,183375,0
2013-12-24,13.742,13.83,13.742,13.781,74116,0
2013-12-26,13.87,14.394,13.814,14.08,229003,0
2013-12-27,14.031,14.031,13.879,13.95,124103,0
2013-12-30,14.112,14.346,13.967,14.031,181880,0
2013-12-31,14.192,14.321,13.959,14.096,266955,0
2014-01-02,14.12,14.12,13.798,13.911,391054,0
2014-01-03,13.975,13.975,13.685,13.765,179769,0
2014-01-06,13.806,13.846,13.661,13.685,136232,0
2014-01-07,13.773,13.862,13.717,13.734,173500,0
2014-01-08,13.814,13.903,13.734,13.798,81849,0
2014-01-09,13.742,13.758,13.612,13.637,49198,0
2014-01-10,13.653,13.79,13.653,13.765,88475,0
2014-01-13,13.765,13.814,13.573,13.581,71189,0
2014-01-14,13.75,13.823,13.604,13.806,87017,0
2014-01-15,13.773,13.854,13.75,13.773,76302,0
2014-01-16,13.773,13.773,13.669,13.693,41943,0
2014-01-17,13.629,13.693,13.596,13.621,74569,0
2014-01-21,13.702,13.742,13.612,13.669,57400,0
2014-01-22,13.661,13.838,13.661,13.758,52138,0
2014-01-23,13.693,13.693,13.331,13.427,145861,0
2014-01-24,13.29,13.315,13.113,13.146,284140,0
2014-01-27,13.443,13.443,12.823,13.194,244890,0
2014-01-28,13.146,13.21,13.049,13.105,259132,0
2014-01-29,12.969,12.969,12.75,12.783,167560,0
2014-01-30,12.896,13.04,12.823,12.839,277419,0
2014-01-31,12.686,12.823,12.565,12.792,146147,0
2014-02-03,12.703,12.75,12.315,12.356,241883,0
2014-02-04,12.412,12.711,12.412,12.638,132651,0
2014-02-05,12.654,12.735,12.534,12.646,128563,0
2014-02-06,12.662,12.904,12.662,12.831,112892,0
2014-02-07,12.848,12.969,12.848,12.863,128004,0
2014-02-10,12.888,12.927,12.711,12.767,72025,0
2014-02-11,12.856,13.129,12.856,13.121,134453,0
2014-02-12,13.194,13.29,13.138,13.177,98169,0
2014-02-13,13.081,13.21,13.008,13.169,68453,0
2014-02-14,13.185,13.403,13.146,13.234,127631,0
2014-02-18,13.154,13.282,13.097,13.097,101417,0
2014-02-19,13.025,13.194,13.025,13.081,79084,0
2014-02-20,13.089,13.161,13.008,13.146,48587,0
2014-02-21,13.146,13.25,13.146,13.202,59211,0
2014-02-24,13.169,13.266,13.169,13.177,39011,0
2014-02-25,13.121,13.129,13.017,13.057,61180,0
2014-02-26,13.04,13.219,13.017,13.129,149212,0
2014-02-27,13.169,13.371,13.169,13.354,86972,0
2014-02-28,13.307,13.339,13.226,13.258,126274,0
2014-03-03,13.073,13.081,12.936,12.952,79775,0
2014-03-04,13.089,13.21,13.089,13.146,55799,0
2014-03-05,13.161,13.161,13.057,13.161,65522,0
2014-03-06,13.219,13.331,13.177,13.29,94342,0
2014-03-07,13.25,13.25,13.049,13.154,86712,0
2014-03-10,13.089,13.121,13,13.113,73268,0
2014-03-11,13.113,13.161,12.848,12.88,99296,0
2014-03-12,12.831,12.944,12.823,12.927,160610,0
2014-03-13,12.919,13.008,12.654,12.67,77694,0
2014-03-14,12.606,12.831,12.606,12.742,55188,0
2014-03-17,12.815,13.033,12.783,12.992,106688,0
2014-03-18,12.961,13.169,12.961,13.154,95863,0
2014-03-19,13.081,13.129,12.904,12.952,39112,0
2014-03-20,12.871,13.017,12.839,12.977,48946,0
2014-03-21,13,13.081,12.977,12.977,88137,0
2014-03-24,13.025,13.073,12.984,13.049,65422,0
2014-03-25,13.097,13.219,13.097,13.161,42198,0
2014-03-26,13.25,13.29,13.21,13.219,91995,0
2014-03-27,13.219,13.452,13.219,13.396,33595,0
2014-03-28,13.452,13.612,13.419,13.484,47912,0
2014-03-31,13.54,13.742,13.5,13.677,34850,0
2014-04-01,13.734,13.862,13.653,13.773,123926,0
2014-04-02,13.75,13.846,13.725,13.814,55679,0
2014-04-03,13.781,13.87,13.693,13.838,43385,0
2014-04-04,13.903,14.056,13.854,13.862,59218,0
2014-04-07,13.862,14.023,13.79,13.992,116713,0
2014-04-08,14.08,14.281,14.08,14.233,102677,0
2014-04-09,14.265,14.442,14.152,14.394,64960,0
2014-04-10,14.394,14.475,14.233,14.257,63211,0
2014-04-11,14.096,14.306,14.096,14.185,66157,0
2014-04-14,14.185,14.249,14.144,14.208,132599,0
2014-04-15,14.144,14.144,13.806,13.983,65664,0
2014-04-16,14.088,14.169,14.007,14.144,24312,0
2014-04-17,14.096,14.241,14.088,14.185,102329,0
2014-04-21,14.217,14.241,14.104,14.225,45914,0
2014-04-22,14.192,14.233,14.161,14.208,71447,0
2014-04-23,14.144,14.152,14.015,14.096,58437,0
2014-04-24,14.096,14.136,14.039,14.136,76125,0
2014-04-25,14.031,14.031,13.943,13.983,112226,0
2014-04-28,13.975,14.104,13.967,14.064,49522,0
2014-04-29,14.071,14.257,14.071,14.169,38139,0
2014-04-30,14.12,14.12,14.023,14.096,118523,0
2014-05-01,14.031,14.161,14.031,14.088,107586,0
2014-05-02,14.152,14.192,14.088,14.161,53579,0
2014-05-05,14.112,14.127,14.039,14.08,47990,0
2014-05-06,14.064,14.2,14.064,14.144,45506,0
2014-05-07,14.096,14.2,14.088,14.2,50703,0
2014-05-08,14.289,14.354,14.241,14.281,66887,0
2014-05-09,14.338,14.338,14.192,14.225,27605,0
2014-05-12,14.338,14.41,14.338,14.41,42599,0
2014-05-13,14.41,14.41,14.338,14.41,44981,0
2014-05-14,14.442,14.539,14.434,14.483,33050,0
2014-05-15,14.515,14.515,14.249,14.306,70311,0
2014-05-16,14.394,14.579,14.385,14.579,44575,0
2014-05-19,14.579,14.588,14.458,14.498,51067,0
2014-05-20,14.45,14.45,14.257,14.273,135098,0
2014-05-21,14.321,14.427,14.321,14.346,46495,0
2014-05-22,14.354,14.419,14.354,14.41,38158,0
2014-05-23,14.458,14.458,14.385,14.402,36186,0
2014-05-27,14.385,14.394,14.257,14.297,47712,0
2014-05-28,14.329,14.369,14.306,14.354,66647,0
2014-05-29,14.321,14.427,14.321,14.385,62226,0
2014-05-30,14.354,14.354,14.185,14.233,101571,0
2014-06-02,14.273,14.297,14.144,14.265,138976,0
2014-06-03,14.265,14.377,14.265,14.369,50101,0
2014-06-04,14.329,14.329,14.241,14.265,28001,0
2014-06-05,14.338,14.49,14.297,14.442,87589,0
2014-06-06,14.483,14.652,14.466,14.563,65526,0
2014-06-09,14.458,14.619,14.458,14.596,62938,0
2014-06-10,14.627,14.724,14.619,14.724,17630,0
2014-06-11,14.708,14.732,14.66,14.684,25128,0
2014-06-12,14.692,14.724,14.611,14.611,14726,0
2014-06-13,14.611,14.708,14.596,14.7,31488,0
2014-06-16,14.708,14.708,14.588,14.604,41528,0
2014-06-17,14.652,14.652,14.571,14.627,78864,0
2014-06-18,14.554,14.748,14.554,14.74,35837,0
2014-06-19,14.74,14.74,14.668,14.7,25091,0
2014-06-20,14.619,14.708,14.604,14.668,32314,0
2014-06-23,14.708,14.716,14.563,14.627,40341,0
2014-06-24,14.652,14.732,14.571,14.66,38976,0
2014-06-25,14.588,14.668,14.588,14.643,30395,0
2014-06-26,14.708,14.724,14.619,14.668,35776,0
2014-06-27,14.635,14.66,14.619,14.643,50396,0
2014-06-30,14.604,14.708,14.604,14.684,85117,0
2014-07-01,14.724,14.846,14.708,14.846,100035,0
2014-07-02,14.893,14.893,14.837,14.869,110245,0
2014-07-03,14.812,14.934,14.812,14.925,92215,0
2014-07-07,14.998,15.038,14.981,14.99,80125,0
2014-07-08,14.99,15.062,14.99,15.014,188908,0
2014-07-09,15.079,15.135,15.006,15.135,35357,0
2014-07-10,14.917,15.087,14.917,15.046,32731,0
2014-07-11,15.054,15.095,14.998,15.079,13689,0
2014-07-14,15.183,15.239,15.143,15.208,40659,0
2014-07-15,15.239,15.248,15.151,15.216,34704,0
2014-07-16,15.248,15.28,15.223,15.223,64693,0
2014-07-17,15.143,15.208,14.902,14.95,82983,0
2014-07-18,15.014,15.167,15.014,15.143,56208,0
2014-07-21,15.135,15.223,15.079,15.2,47175,0
2014-07-22,15.28,15.377,15.28,15.344,54891,0
2014-07-23,15.425,15.425,15.304,15.377,44273,0
2014-07-24,15.408,15.441,15.352,15.425,33428,0
2014-07-25,15.344,15.385,15.288,15.369,75900,0
2014-07-28,15.344,15.458,15.344,15.45,22577,0
2014-07-29,15.489,15.489,15.369,15.408,18828,0
2014-07-30,15.369,15.45,15.248,15.344,25545,0
2014-07-31,15.167,15.167,15.023,15.079,69949,0
2014-08-01,15.006,15.135,14.95,15.046,65336,0
2014-08-04,15.038,15.2,15.031,15.127,59664,0
2014-08-05,15.023,15.062,14.942,14.95,37592,0
2014-08-06,14.821,15.023,14.796,14.869,38528,0
2014-08-07,14.837,14.902,14.781,14.804,49428,0
2014-08-08,14.756,14.934,14.756,14.917,26916,0
2014-08-11,14.917,15.159,14.917,15.095,105869,0
2014-08-12,15.014,15.127,14.974,15.079,18339,0
2014-08-13,15.127,15.223,15.111,15.159,31212,0
2014-08-14,15.167,15.216,15.143,15.192,19119,0
2014-08-15,15.264,15.264,15.087,15.103,26893,0
2014-08-18,15.127,15.377,15.127,15.28,60960,0
2014-08-19,15.312,15.408,15.28,15.369,41242,0
2014-08-20,15.361,15.433,15.328,15.361,14415,0
2014-08-21,15.352,15.385,15.312,15.352,23055,0
2014-08-22,15.28,15.304,15.231,15.231,21537,0
2014-08-25,15.248,15.328,15.239,15.312,41881,0
2014-08-26,15.272,15.481,15.272,15.465,40431,0
2014-08-27,15.408,15.521,15.385,15.521,29882,0
2014-08-28,15.4,15.4,15.312,15.4,13323,0
2014-08-29,15.352,15.408,15.272,15.408,43428,0
2014-09-02,15.45,15.45,15.328,15.385,23181,0
2014-09-03,15.529,15.57,15.465,15.529,57993,0
2014-09-04,15.554,15.619,15.45,15.489,31385,0
2014-09-05,15.45,15.65,15.45,15.642,36340,0
2014-09-08,15.562,15.594,15.473,15.506,55806,0
2014-09-09,15.506,15.506,15.32,15.385,96834,0
2014-09-10,15.304,15.361,15.2,15.361,31992,0
2014-09-11,15.304,15.304,15.103,15.143,51296,0
2014-09-12,15.095,15.095,14.934,15.006,49337,0
2014-09-15,14.942,14.942,14.781,14.829,35563,0
2014-09-16,14.748,15.103,14.748,15.031,24922,0
2014-09-17,15.014,15.031,14.846,14.877,32594,0
2014-09-18,14.958,14.958,14.877,14.925,68309,0
2014-09-19,14.91,14.942,14.773,14.796,63149,0
2014-09-22,14.773,14.773,14.619,14.643,127427,0
2014-09-23,14.539,14.668,14.498,14.627,76498,0
2014-09-24,14.627,14.804,14.627,14.789,44403,0
2014-09-25,14.652,14.652,14.523,14.563,101321,0
2014-09-26,14.523,14.652,14.523,14.635,31245,0
2014-09-29,14.45,14.45,14.112,14.385,140298,0
2014-09-30,14.289,14.338,14.217,14.289,55544,0
2014-10-01,14.161,14.208,14.048,14.071,190380,0
2014-10-02,14.08,14.185,13.975,14.161,99108,0
2014-10-03,14.161,14.225,14.071,14.2,54796,0
2014-10-06,14.338,14.45,14.297,14.321,62683,0
2014-10-07,14.265,14.329,14.257,14.289,71097,0
2014-10-08,14.265,14.531,14.185,14.498,35735,0
2014-10-09,14.483,14.483,14.257,14.329,120527,0
2014-10-10,14.233,14.233,13.943,13.959,63071,0
2014-10-13,14.023,14.144,13.967,14.031,179915,0
2014-10-14,14,14.12,13.967,14.015,67594,0
2014-10-15,13.83,13.983,13.653,13.823,195640,0
2014-10-16,13.516,13.879,13.371,13.781,59239,0
2014-10-17,13.927,13.975,13.83,13.903,73166,0
2014-10-20,13.798,13.967,13.798,13.903,130083,0
2014-10-21,13.862,14.056,13.854,13.992,93346,0
2014-10-22,14.071,14.071,13.894,13.927,132692,0
2014-10-23,14.023,14.048,13.862,13.927,53029,0
2014-10-24,13.983,14.064,13.919,14.023,50052,0
2014-10-27,13.886,13.886,13.734,13.781,51654,0
2014-10-28,13.886,14.088,13.886,14.056,63607,0
2014-10-29,14.112,14.225,13.935,14.015,54668,0
2014-10-30,14.048,14.12,13.967,14.064,78329,0
2014-10-31,14.096,14.2,14.064,14.136,41290,0
2014-11-03,14.031,14.056,13.959,13.975,53063,0
2014-11-04,14.039,14.039,13.919,14,78131,0
2014-11-05,13.927,13.967,13.823,13.862,52800,0
2014-11-06,13.886,13.886,13.734,13.742,66352,0
2014-11-07,13.742,13.806,13.725,13.806,64713,0
2014-11-10,13.862,13.935,13.79,13.854,57707,0
2014-11-11,13.798,13.814,13.725,13.758,108263,0
2014-11-12,13.717,13.838,13.717,13.758,118335,0
2014-11-13,13.758,13.814,13.709,13.725,131951,0
2014-11-14,13.717,13.806,13.693,13.781,40758,0
2014-11-17,13.709,13.734,13.629,13.645,48108,0
2014-11-18,13.612,13.798,13.612,13.742,99865,0
2014-11-19,13.75,13.75,13.629,13.75,69535,0
2014-11-20,13.677,13.765,13.653,13.758,105511,0
2014-11-21,14.007,14.208,14,14.185,93988,0
2014-11-24,14.2,14.217,14.112,14.217,77545,0
2014-11-25,14.273,14.273,14.112,14.112,24318,0
2014-11-26,14.161,14.321,14.161,14.321,39999,0
2014-11-28,14.185,14.402,13.967,14.015,51304,0
2014-12-01,13.894,13.894,13.661,13.709,99575,0
2014-12-02,13.846,13.927,13.734,13.87,131718,0
2014-12-03,13.838,14,13.83,13.838,97992,0
2014-12-04,13.886,13.919,13.765,13.846,56505,0
2014-12-05,13.798,13.879,13.734,13.758,52836,0
2014-12-08,13.725,13.758,13.548,13.573,108870,0
2014-12-09,13.346,13.548,13.29,13.396,75353,0
2014-12-10,13.419,13.452,13.339,13.379,68051,0
2014-12-11,13.339,13.379,13.25,13.258,61187,0
2014-12-12,13.191,13.251,12.896,12.939,198053,0
2014-12-15,12.921,13.017,12.765,12.783,161075,0
2014-12-16,12.592,12.739,12.418,12.609,212005,0
2014-12-17,12.609,12.904,12.609,12.844,216626,0
2014-12-18,13.017,13.182,12.93,13.017,81195,0
2014-12-19,13.087,13.173,13.06,13.087,84294,0
2014-12-22,13.225,13.251,13.121,13.251,102657,0
2014-12-23,13.208,13.225,13.103,13.147,102401,0
2014-12-24,13.156,13.242,13.156,13.199,80557,0
2014-12-26,13.338,13.598,13.338,13.485,123389,0
2014-12-29,13.416,13.607,13.407,13.503,166969,0
2014-12-30,13.382,13.503,13.251,13.477,154413,0
2014-12-31,13.659,13.659,13.338,13.382,206793,0
2015-01-02,13.355,13.485,13.164,13.355,195444,0
2015-01-05,13.33,13.434,13.13,13.173,118515,0
2015-01-06,13.191,13.225,13.112,13.139,88292,0
2015-01-07,13.312,13.416,13.26,13.346,106881,0
2015-01-08,13.434,13.625,13.434,13.564,75005,0
2015-01-09,13.642,13.72,13.573,13.642,70173,0
2015-01-12,13.581,13.625,13.512,13.512,47737,0
2015-01-13,13.668,13.78,13.407,13.477,90086,0
2015-01-14,13.338,13.468,13.303,13.46,59338,0
2015-01-15,13.573,13.607,13.485,13.485,68160,0
2015-01-16,13.477,13.573,13.477,13.555,38942,0
2015-01-20,13.537,13.537,13.425,13.494,76866,0
2015-01-21,13.546,13.746,13.546,13.746,66761,0
2015-01-22,13.841,13.998,13.755,13.998,89421,0
2015-01-23,13.928,13.998,13.885,13.885,37245,0
2015-01-26,13.885,13.971,13.841,13.902,40750,0
2015-01-27,13.764,13.764,13.598,13.746,47431,0
2015-01-28,13.694,13.72,13.581,13.616,78083,0
2015-01-29,13.573,13.65,13.477,13.598,45085,0
2015-01-30,13.407,13.434,13.294,13.321,80696,0
2015-02-02,13.407,13.521,13.338,13.442,60788,0
2015-02-03,13.581,13.72,13.573,13.72,92040,0
2015-02-04,13.521,13.755,13.521,13.589,45136,0
2015-02-05,13.503,13.728,13.494,13.677,103008,0
2015-02-06,13.573,13.685,13.485,13.485,169198,0
2015-02-09,13.477,13.581,13.434,13.451,70153,0
2015-02-10,13.399,13.468,13.346,13.468,50385,0
2015-02-11,13.425,13.425,13.199,13.338,46033,0
2015-02-12,13.425,13.564,13.425,13.555,90389,0
2015-02-13,13.659,13.772,13.65,13.728,85156,0
2015-02-17,13.642,13.728,13.564,13.677,73541,0
2015-02-18,13.642,13.668,13.581,13.633,20569,0
2015-02-19,13.598,13.677,13.512,13.598,75227,0
2015-02-20,13.659,13.668,13.546,13.633,106563,0
2015-02-23,13.625,13.633,13.503,13.546,51589,0
2015-02-24,13.589,13.807,13.564,13.72,144226,0
2015-02-25,13.772,13.78,13.642,13.72,147043,0
2015-02-26,13.72,13.772,13.694,13.72,54932,0
2015-02-27,13.72,13.832,13.703,13.755,33259,0
2015-03-02,13.755,13.789,13.703,13.764,93225,0
2015-03-03,13.711,13.728,13.677,13.703,36068,0
2015-03-04,13.659,13.685,13.512,13.633,138051,0
2015-03-05,13.589,13.685,13.537,13.625,89883,0
2015-03-06,13.537,13.537,13.364,13.416,65223,0
2015-03-09,13.373,13.425,13.269,13.321,33879,0
2015-03-10,13.242,13.242,13.017,13.051,82162,0
2015-03-11,13.043,13.069,12.974,13.035,83084,0
2015-03-12,13.182,13.234,13.078,13.139,42867,0
2015-03-13,13.035,13.035,12.939,12.939,69025,0
2015-03-16,13.017,13.095,12.974,12.999,45517,0
2015-03-17,12.887,13.008,12.887,12.982,129177,0
2015-03-18,12.991,13.355,12.956,13.269,59692,0
2015-03-19,13.147,13.208,13.035,13.087,76862,0
2015-03-20,13.147,13.286,13.139,13.225,60498,0
2015-03-23,13.269,13.278,13.173,13.225,41254,0
2015-03-24,13.208,13.269,13.156,13.225,52086,0
2015-03-25,13.234,13.346,13.06,13.06,54276,0
2015-03-26,13.06,13.06,12.965,12.999,126182,0
2015-03-27,13.087,13.095,12.982,13.087,109819,0
2015-03-30,13.164,13.33,13.164,13.294,94031,0
2015-03-31,13.234,13.26,13.182,13.242,54147,0
2015-04-01,13.303,13.416,13.278,13.373,43213,0
2015-04-02,13.434,13.598,13.434,13.589,43789,0
2015-04-06,13.564,13.772,13.564,13.728,54967,0
2015-04-07,13.642,13.711,13.633,13.633,41215,0
2015-04-08,13.885,13.963,13.841,13.902,61996,0
2015-04-09,13.945,14.075,13.911,14.066,45859,0
2015-04-10,14.066,14.066,13.998,14.059,33764,0
2015-04-13,14.145,14.197,13.98,14.015,105670,0
2015-04-14,14.059,14.102,13.954,14.084,57962,0
2015-04-15,14.084,14.188,14.015,14.163,70822,0
2015-04-16,14.214,14.309,14.18,14.293,38927,0
2015-04-17,14.102,14.102,13.945,14.059,75133,0
2015-04-20,14.102,14.154,14.032,14.041,50527,0
2015-04-21,14.093,14.119,14.059,14.075,75280,0
2015-04-22,14.102,14.154,14.066,14.136,79280,0
2015-04-23,14.136,14.309,14.119,14.232,48398,0
2015-04-24,14.206,14.266,14.206,14.223,39500,0
2015-04-27,14.284,14.318,14.241,14.284,57156,0
2015-04-28,14.336,14.336,14.258,14.302,76977,0
2015-04-29,14.111,14.232,14.05,14.119,78705,0
2015-04-30,14.119,14.119,13.893,13.92,68911,0
2015-05-01,13.937,13.945,13.859,13.859,162827,0
2015-05-04,13.85,13.885,13.798,13.824,76055,0
2015-05-05,13.816,13.876,13.746,13.764,129177,0
2015-05-06,13.807,13.824,13.659,13.668,57580,0
2015-05-07,13.589,13.642,13.503,13.642,25709,0
2015-05-08,13.728,13.764,13.685,13.703,124223,0
2015-05-11,13.65,13.694,13.598,13.65,82969,0
2015-05-12,13.598,13.642,13.564,13.616,59109,0
2015-05-13,13.711,13.772,13.616,13.633,23969,0
2015-05-14,13.668,13.832,13.668,13.798,25236,0
2015-05-15,13.816,13.885,13.764,13.885,23129,0
2015-05-18,13.971,13.971,13.746,13.789,53666,0
2015-05-19,13.816,13.816,13.746,13.789,62756,0
2015-05-20,13.728,13.728,13.685,13.685,40793,0
2015-05-21,13.633,13.642,13.573,13.573,25006,0
2015-05-22,13.598,13.677,13.581,13.642,15672,0
2015-05-26,13.589,13.589,13.407,13.425,33448,0
2015-05-27,13.321,13.364,13.234,13.321,47823,0
2015-05-28,13.147,13.234,13.095,13.103,62226,0
2015-05-29,13.069,13.147,13.069,13.087,107513,0
2015-06-01,13.121,13.121,13.051,13.069,50623,0
2015-06-02,13.069,13.173,13.051,13.121,27709,0
2015-06-03,13.087,13.173,13.06,13.13,113851,0
2015-06-04,13.069,13.095,12.974,12.982,96451,0
2015-06-05,12.956,12.982,12.86,12.965,104979,0
2015-06-08,12.913,12.93,12.869,12.896,43674,0
2015-06-09,12.852,12.852,12.687,12.765,59882,0
2015-06-10,12.808,12.948,12.808,12.904,34663,0
2015-06-11,12.896,13.017,12.896,12.965,46875,0
2015-06-12,12.852,12.939,12.852,12.93,31805,0
2015-06-15,12.722,12.783,12.713,12.713,150842,0
2015-06-16,12.687,12.792,12.687,12.783,48745,0
2015-06-17,12.731,12.878,12.713,12.808,100831,0
2015-06-18,12.844,12.93,12.774,12.878,28808,0
2015-06-19,12.808,12.826,12.748,12.783,17976,0
2015-06-22,12.844,12.948,12.844,12.878,53814,0
2015-06-23,12.887,12.982,12.887,12.948,42671,0
2015-06-24,12.974,12.999,12.86,12.869,48859,0
2015-06-25,12.887,12.913,12.8,12.852,16939,0
2015-06-26,12.792,12.792,12.67,12.687,42636,0
2015-06-29,12.565,12.635,12.322,12.462,191519,0
2015-06-30,12.609,12.67,12.565,12.635,34441,0
2015-07-01,12.644,12.705,12.644,12.644,43789,0
2015-07-02,12.67,12.756,12.644,12.653,52662,0
2015-07-06,12.488,12.488,12.331,12.41,101406,0
2015-07-07,12.27,12.322,12.054,12.314,138396,0
2015-07-08,12.071,12.071,11.784,11.811,85159,0
2015-07-09,12.097,12.14,11.906,12.01,141277,0
2015-07-10,12.253,12.34,12.106,12.322,81010,0
2015-07-13,12.314,12.322,12.245,12.27,35261,0
2015-07-14,12.184,12.236,12.175,12.201,82926,0
2015-07-15,12.063,12.088,11.984,12.027,115942,0
2015-07-16,12.149,12.184,12.106,12.167,81471,0
2015-07-17,12.14,12.149,12.106,12.115,41369,0
2015-07-20,12.088,12.253,12.002,12.071,59922,0
2015-07-21,12.027,12.027,11.863,11.88,31459,0
2015-07-22,11.828,11.845,11.759,11.776,68219,0
2015-07-23,11.741,11.759,11.611,11.638,108666,0
2015-07-24,11.62,11.62,11.411,11.472,80664,0
2015-07-27,11.316,11.316,11.1,11.1,99678,0
2015-07-28,11.107,11.298,11.107,11.221,73289,0
2015-07-29,11.195,11.325,11.195,11.307,17861,0
2015-07-30,11.247,11.247,11.152,11.229,64531,0
2015-07-31,11.282,11.35,11.238,11.264,167781,0
2015-08-03,11.212,11.238,11.152,11.212,123295,0
2015-08-04,11.238,11.273,11.125,11.238,52086,0
2015-08-05,11.282,11.282,11.107,11.134,76400,0
2015-08-06,11.134,11.195,11.055,11.107,85013,0
2015-08-07,11.064,11.073,11.021,11.055,40908,0
2015-08-10,11.064,11.221,11.055,11.221,73059,0
2015-08-11,11.047,11.047,10.848,10.925,75476,0
2015-08-12,10.839,10.839,10.717,10.812,56004,0
2015-08-13,10.787,10.83,10.761,10.83,95299,0
2015-08-14,10.821,10.873,10.769,10.796,73981,0
2015-08-17,10.717,10.769,10.682,10.743,61305,0
2015-08-18,10.7,10.7,10.569,10.596,51395,0
2015-08-19,10.466,10.518,10.353,10.362,187256,0
2015-08-20,10.205,10.24,10.135,10.135,164209,0
2015-08-21,9.953,10.075,9.91,9.988,216410,0
2015-08-24,9.1119,9.719,8.9209,9.502,121079,0
2015-08-25,9.815,9.892,9.546,9.546,97143,0
2015-08-26,9.633,9.78,9.511,9.78,128141,0
2015-08-27,9.971,10.188,9.849,10.153,77092,0
2015-08-28,9.98,10.101,9.971,10.023,66490,0
2015-08-31,10.083,10.083,9.937,10.032,120651,0
2015-09-01,9.832,9.91,9.797,9.815,226782,0
2015-09-02,9.885,9.919,9.815,9.832,35261,0
2015-09-03,9.78,9.928,9.719,9.858,88040,0
2015-09-04,9.694,9.71,9.615,9.633,103366,0
2015-09-08,9.78,9.919,9.78,9.919,45864,0
2015-09-09,10.058,10.144,9.928,9.98,87463,0
2015-09-10,9.885,10.032,9.849,9.98,89485,0
2015-09-11,9.988,9.988,9.789,9.945,103135,0
2015-09-14,9.858,9.962,9.806,9.919,47015,0
2015-09-15,9.937,10.006,9.885,9.997,95069,0
2015-09-16,10.101,10.24,10.101,10.223,90344,0
2015-09-17,10.128,10.378,10.014,10.223,47081,0
2015-09-18,10.101,10.171,10.032,10.101,128255,0
2015-09-21,10.058,10.119,10.014,10.04,52086,0
2015-09-22,9.91,9.953,9.771,9.945,73519,0
2015-09-23,9.858,9.876,9.702,9.702,61900,0
2015-09-24,9.597,9.658,9.4852,9.65,58858,0
2015-09-25,9.719,9.771,9.633,9.642,43674,0
2015-09-28,9.52,9.563,9.4065,9.4764,40115,0
2015-09-29,9.4331,9.52,9.3721,9.3898,44250,0
2015-09-30,9.546,9.615,9.537,9.572,78821,0
2015-10-01,9.546,9.615,9.4852,9.529,38027,0
2015-10-02,9.4331,9.702,9.4065,9.702,24084,0
2015-10-05,9.78,9.953,9.78,9.953,56013,0
2015-10-06,9.867,10.032,9.867,10.032,108205,0
2015-10-07,10.18,10.387,10.18,10.335,96221,0
2015-10-08,10.318,10.518,10.318,10.518,21548,0
2015-10-09,10.587,10.717,10.578,10.648,32035,0
2015-10-12,10.709,10.709,10.614,10.648,28327,0
2015-10-13,10.587,10.587,10.439,10.466,145195,0
2015-10-14,10.457,10.578,10.457,10.561,44250,0
2015-10-15,10.648,10.769,10.621,10.752,57733,0
2015-10-16,10.709,10.761,10.657,10.726,12560,0
2015-10-19,10.63,10.691,10.587,10.648,39074,0
2015-10-20,10.639,10.657,10.587,10.596,19390,0
2015-10-21,10.509,10.535,10.457,10.474,37912,0
2015-10-22,10.518,10.657,10.466,10.596,75709,0
2015-10-23,10.674,10.778,10.639,10.752,39526,0
2015-10-26,10.761,10.761,10.423,10.457,68680,0
2015-10-27,10.466,10.578,10.31,10.362,50933,0
2015-10-28,10.378,10.414,10.249,10.31,43213,0
2015-10-29,10.249,10.292,10.214,10.292,56580,0
2015-10-30,10.335,10.344,10.257,10.335,30883,0
2015-11-02,10.378,10.492,10.353,10.431,24031,0
2015-11-03,10.448,10.657,10.414,10.657,47707,0
2015-11-04,10.735,10.735,10.605,10.648,71782,0
2015-11-05,10.605,10.666,10.423,10.561,40217,0
2015-11-06,10.474,10.474,10.371,10.414,76746,0
2015-11-09,10.326,10.326,10.231,10.283,32984,0
2015-11-10,10.171,10.205,10.067,10.205,44480,0
2015-11-11,10.223,10.223,10.075,10.162,54736,0
2015-11-12,10.101,10.214,10.049,10.049,38027,0
2015-11-13,10.04,10.04,9.858,9.876,52777,0
2015-11-16,9.858,10.023,9.858,9.997,72943,0
2015-11-17,9.962,10.144,9.962,10.135,81701,0
2015-11-18,10.067,10.144,10.023,10.075,16825,0
2015-11-19,10.162,10.24,10.128,10.24,29961,0
2015-11-20,10.266,10.387,10.266,10.353,20973,0
2015-11-23,10.326,10.353,10.283,10.335,43558,0
2015-11-24,10.249,10.335,10.249,10.326,37912,0
2015-11-25,10.275,10.326,10.188,10.266,27426,0
2015-11-27,10.18,10.18,10.058,10.083,18438,0
2015-11-30,10.014,10.075,9.962,10.014,55543,0
2015-12-01,9.988,10.171,9.988,10.135,46585,0
2015-12-02,10.067,10.135,9.997,10.023,27317,0
2015-12-03,10.119,10.119,9.937,9.98,84610,0
2015-12-04,9.849,9.997,9.728,9.937,221480,0
2015-12-07,9.892,9.91,9.771,9.815,139549,0
2015-12-08,9.606,9.694,9.589,9.685,67569,0
2015-12-09,9.685,9.763,9.589,9.728,128486,0
2015-12-10,9.685,9.694,9.589,9.633,80434,0
2015-12-11,9.529,9.529,9.3465,9.4065,192096,0
2015-12-14,9.542,9.631,9.2963,9.4636,76153,0
2015-12-15,9.4931,9.641,9.4242,9.591,143026,0
2015-12-16,9.69,9.759,9.4636,9.7,187855,0
2015-12-17,9.759,9.828,9.69,9.729,105719,0
2015-12-18,9.769,9.769,9.611,9.611,126863,0
2015-12-21,9.71,9.729,9.572,9.591,112733,0
2015-12-22,9.611,9.69,9.611,9.67,58114,0
2015-12-23,9.65,9.808,9.65,9.769,80407,0
2015-12-24,9.916,9.985,9.818,9.857,21061,0
2015-12-28,9.749,10.054,9.749,9.985,149486,0
2015-12-29,9.946,9.995,9.778,9.808,52341,0
2015-12-30,9.749,9.828,9.69,9.729,99252,0
2015-12-31,9.808,9.946,9.786,9.808,137260,0
2016-01-04,9.71,9.739,9.503,9.641,490491,0
2016-01-05,9.67,9.729,9.65,9.7,52397,0
2016-01-06,9.582,9.621,9.4242,9.4931,25823,0
2016-01-07,9.2865,9.3749,9.2472,9.257,46987,0
2016-01-08,9.2176,9.2963,9.1094,9.1291,59358,0
2016-01-11,9.257,9.4046,9.0307,9.0799,72382,0
2016-01-12,9.1193,9.1193,8.9127,9.0406,61610,0
2016-01-13,9.0504,9.0799,8.8932,8.9422,143180,0
2016-01-14,8.9717,9.1488,8.8743,9.0898,62187,0
2016-01-15,8.7258,8.7824,8.6372,8.6766,48932,0
2016-01-19,8.7553,8.8241,8.6471,8.6864,34257,0
2016-01-20,8.529,8.6077,8.2929,8.5093,168844,0
2016-01-21,8.4897,8.775,8.411,8.6077,108151,0
2016-01-22,8.8045,8.9127,8.7651,8.893,35461,0
2016-01-25,8.893,8.893,8.7863,8.8143,86817,0
2016-01-26,8.8438,8.9786,8.8438,8.9717,45903,0
2016-01-27,8.9422,9.0347,8.8537,8.9324,78357,0
2016-01-28,9.0504,9.1685,8.9914,9.0996,32221,0
2016-01-29,9.198,9.3356,9.1783,9.316,46247,0
2016-02-01,9.198,9.3259,9.1332,9.2865,43284,0
2016-02-02,9.1866,9.1881,9.1094,9.1292,92748,0
2016-02-03,9.1783,9.3062,9.1193,9.3062,65924,0
2016-02-04,9.3357,9.4833,9.2807,9.3947,51570,0
2016-02-05,9.3652,9.3977,9.2226,9.2865,47603,0
2016-02-08,9.2176,9.2176,9.0602,9.1291,38366,0
2016-02-09,8.9422,9.0995,8.8438,8.8635,41249,0
2016-02-10,8.8832,9.0799,8.8832,9.0012,34714,0
2016-02-11,8.8045,8.9422,8.7651,8.9422,25725,0
2016-02-12,8.9815,9.0504,8.7651,9.0406,60987,0
2016-02-16,9.3062,9.3062,9.1488,9.2078,42140,0
2016-02-17,9.3357,9.4536,9.3308,9.4046,25781,0
2016-02-18,9.375,9.513,9.316,9.3259,31733,0
2016-02-19,9.326,9.3455,9.2865,9.3209,7326,0
2016-02-22,9.3062,9.5,9.3062,9.4833,140206,0
2016-02-23,9.513,9.513,9.375,9.4242,11742,0
2016-02-24,9.2865,9.3455,9.2078,9.3455,39336,0
2016-02-25,9.2767,9.4097,9.2767,9.4046,28578,0
2016-02-26,9.375,9.375,9.3062,9.3357,14055,0
2016-02-29,9.375,9.4829,9.3673,9.4046,18113,0
2016-03-01,9.582,9.69,9.4439,9.67,24031,0
2016-03-02,9.69,9.837,9.69,9.778,27787,0
2016-03-03,9.759,9.85,9.759,9.847,14937,0
2016-03-04,9.955,10.142,9.955,10.142,39284,0
2016-03-07,10.201,10.211,10.127,10.192,37787,0
2016-03-08,10.172,10.201,10.034,10.123,56841,0
2016-03-09,10.093,10.221,10.093,10.201,14472,0
2016-03-10,10.276,10.276,10.093,10.192,16598,0
2016-03-11,10.319,10.437,10.305,10.418,140433,0
2016-03-14,10.437,10.437,10.29,10.359,16261,0
2016-03-15,10.231,10.244,10.162,10.178,7643,0
2016-03-16,10.181,10.329,10.044,10.261,131133,0
2016-03-17,10.339,10.506,10.231,10.467,52364,0
2016-03-18,10.516,10.713,10.514,10.595,56259,0
2016-03-21,10.526,10.654,10.477,10.624,9428,0
2016-03-22,10.605,10.659,10.565,10.585,24593,0
2016-03-23,10.585,10.585,10.437,10.477,10290,0
2016-03-24,10.369,10.467,10.329,10.457,10284,0
2016-03-28,10.403,10.467,10.369,10.398,44505,0
2016-03-29,10.359,10.526,10.329,10.467,53605,0
2016-03-30,10.595,10.706,10.585,10.585,34074,0
2016-03-31,10.624,10.74,10.624,10.644,32463,0
2016-04-01,10.487,10.615,10.447,10.595,22600,0
2016-04-04,10.634,10.634,10.477,10.506,25066,0
2016-04-05,10.349,10.378,10.28,10.319,34943,0
2016-04-06,10.27,10.437,10.26,10.428,67761,0
2016-04-07,10.29,10.339,10.231,10.27,43786,0
2016-04-08,10.428,10.585,10.388,10.418,25561,0
2016-04-11,10.516,10.674,10.516,10.575,50366,0
2016-04-12,10.605,10.792,10.605,10.792,40348,0
2016-04-13,10.87,10.998,10.86,10.949,29259,0
2016-04-14,10.969,10.969,10.9,10.91,59086,0
2016-04-15,10.89,10.943,10.801,10.811,68908,0
2016-04-18,10.821,10.929,10.811,10.89,31783,0
2016-04-19,10.91,11.097,10.91,11.038,28215,0
2016-04-20,10.959,11.067,10.929,11.008,58804,0
2016-04-21,11.097,11.097,10.831,10.92,84166,0
2016-04-22,10.86,10.939,10.851,10.92,33464,0
2016-04-25,10.831,10.851,10.752,10.811,22449,0
2016-04-26,10.91,10.949,10.87,10.949,18472,0
2016-04-27,10.851,11.038,10.821,11.028,43149,0
2016-04-28,10.87,10.978,10.87,10.91,34342,0
2016-04-29,10.91,10.949,10.821,10.883,23748,0
2016-05-02,10.792,10.929,10.792,10.851,28514,0
2016-05-03,10.752,10.752,10.575,10.605,23281,0
2016-05-04,10.506,10.634,10.477,10.536,34301,0
2016-05-05,10.654,10.654,10.487,10.565,42125,0
2016-05-06,10.516,10.575,10.398,10.556,31459,0
2016-05-09,10.575,10.575,10.418,10.437,46828,0
2016-05-10,10.457,10.565,10.3,10.526,106919,0
2016-05-11,10.497,10.615,10.497,10.575,68115,0
2016-05-12,10.634,10.66,10.546,10.546,38183,0
2016-05-13,10.467,10.479,10.349,10.349,52467,0
2016-05-16,10.378,10.516,10.378,10.457,45337,0
2016-05-17,10.349,10.497,10.349,10.447,65020,0
2016-05-18,10.339,10.497,10.339,10.408,51820,0
2016-05-19,10.349,10.349,10.253,10.329,60360,0
2016-05-20,10.398,10.437,10.319,10.339,84072,0
2016-05-23,10.339,10.437,10.339,10.428,54688,0
2016-05-24,10.497,10.506,10.428,10.487,18251,0
2016-05-25,10.487,10.624,10.487,10.575,21295,0
2016-05-26,10.615,10.703,10.615,10.683,41766,0
2016-05-27,10.703,10.755,10.624,10.664,19639,0
2016-05-31,10.733,10.821,10.654,10.821,29589,0
2016-06-01,10.654,10.752,10.625,10.713,20853,0
2016-06-02,10.762,10.821,10.693,10.811,23043,0
2016-06-03,10.772,10.949,10.772,10.939,44672,0
2016-06-06,10.87,11.126,10.86,11.077,43659,0
2016-06-07,11.057,11.205,11.057,11.185,17199,0
2016-06-08,11.146,11.372,11.146,11.343,108305,0
2016-06-09,11.254,11.264,11.165,11.195,19004,0
2016-06-10,11.018,11.097,10.929,10.988,18210,0
2016-06-13,10.929,10.949,10.713,10.713,40032,0
2016-06-14,10.811,10.811,10.595,10.693,41868,0
2016-06-15,10.762,10.89,10.733,10.782,27542,0
2016-06-16,10.644,10.792,10.606,10.762,21498,0
2016-06-17,10.811,10.841,10.742,10.841,20537,0
2016-06-20,10.969,11.055,10.969,10.998,11239,0
2016-06-21,11.047,11.087,10.969,11.047,20522,0
2016-06-22,11.116,11.146,11.087,11.126,16632,0
2016-06-23,11.264,11.323,11.205,11.313,32359,0
2016-06-24,10.939,10.998,10.693,10.742,57595,0
2016-06-27,10.762,10.762,10.487,10.585,44940,0
2016-06-28,10.841,10.929,10.792,10.87,35789,0
2016-06-29,10.998,11.146,10.998,11.106,38688,0
2016-06-30,11.205,11.264,10.988,11.205,38597,0
2016-07-01,11.402,11.49,11.195,11.333,116784,0
2016-07-05,11.126,11.254,11.057,11.116,32431,0
2016-07-06,11.067,11.165,10.979,11.146,82044,0
2016-07-07,11.156,11.244,11.146,11.195,19107,0
2016-07-08,11.362,11.421,11.313,11.392,73903,0
2016-07-11,11.441,11.525,11.411,11.47,43686,0
2016-07-12,11.647,11.687,11.579,11.677,63293,0
2016-07-13,11.657,11.667,11.608,11.638,42724,0
2016-07-14,11.746,11.805,11.746,11.805,53400,0
2016-07-15,11.834,11.834,11.697,11.736,40563,0
2016-07-18,11.707,11.815,11.707,11.815,12877,0
2016-07-19,11.795,11.795,11.638,11.697,27264,0
2016-07-20,11.716,11.805,11.716,11.766,17745,0
2016-07-21,11.766,11.795,11.716,11.716,17290,0
2016-07-22,11.716,11.864,11.716,11.864,20213,0
2016-07-25,11.815,11.815,11.667,11.746,19200,0
2016-07-26,11.756,12.011,11.726,11.923,158469,0
2016-07-27,11.972,12.041,11.915,11.943,113091,0
2016-07-28,12.021,12.021,11.952,12.011,49196,0
2016-07-29,12.011,12.051,11.992,12.041,18400,0
2016-08-01,12.03,12.159,12.026,12.159,89463,0
2016-08-02,12.228,12.228,11.893,12.031,137289,0
2016-08-03,11.992,12.09,11.992,12.09,30836,0
2016-08-04,12.08,12.179,11.952,12.159,58463,0
2016-08-05,12.198,12.248,12.051,12.218,45352,0
2016-08-08,12.356,12.454,12.326,12.336,147007,0
2016-08-09,12.454,12.493,12.405,12.434,133780,0
2016-08-10,12.474,12.484,12.395,12.464,59393,0
2016-08-11,12.553,12.597,12.444,12.582,55845,0
2016-08-12,12.464,12.562,12.464,12.562,43292,0
2016-08-15,12.661,12.68,12.587,12.661,79979,0
2016-08-16,12.621,12.69,12.543,12.651,48035,0
2016-08-17,12.612,12.612,12.385,12.503,131002,0
2016-08-18,12.621,12.647,12.592,12.612,25762,0
2016-08-19,12.562,12.608,12.493,12.595,64445,0
2016-08-22,12.523,12.523,12.405,12.493,36705,0
2016-08-23,12.562,12.592,12.444,12.454,27537,0
2016-08-24,12.395,12.444,12.375,12.385,27500,0
2016-08-25,12.425,12.454,12.366,12.454,25795,0
2016-08-26,12.454,12.572,12.316,12.425,112928,0
2016-08-29,12.484,12.543,12.326,12.513,42430,0
2016-08-30,12.582,12.582,12.375,12.405,38590,0
2016-08-31,12.385,12.392,12.267,12.356,48680,0
2016-09-01,12.346,12.371,12.208,12.366,49648,0
2016-09-02,12.474,12.572,12.474,12.533,22727,0
2016-09-06,12.562,12.789,12.543,12.779,33410,0
2016-09-07,12.848,12.867,12.759,12.789,52186,0
2016-09-08,12.838,12.848,12.71,12.759,32093,0
2016-09-09,12.69,12.69,12.376,12.415,61319,0
2016-09-12,12.198,12.426,11.884,12.415,114459,0
2016-09-13,12.297,12.307,11.982,12.061,104494,0
2016-09-14,12.08,12.218,12.051,12.08,81165,0
2016-09-15,12.139,12.275,12.11,12.267,132382,0
2016-09-16,12.287,12.287,12.051,12.169,10453,0
2016-09-19,12.346,12.346,12.193,12.218,37295,0
2016-09-20,12.287,12.307,12.198,12.218,56835,0
2016-09-21,12.248,12.503,12.248,12.474,165952,0
2016-09-22,12.612,12.621,12.533,12.592,49414,0
2016-09-23,12.513,12.523,12.442,12.464,26448,0
2016-09-26,12.356,12.385,12.257,12.257,29398,0
2016-09-27,12.307,12.425,12.297,12.425,24616,0
2016-09-28,12.474,12.553,12.36,12.513,16696,0
2016-09-29,12.474,12.474,12.326,12.326,32486,0
2016-09-30,12.425,12.454,12.385,12.425,64486,0
2016-10-03,12.356,12.444,12.356,12.415,52158,0
2016-10-04,12.454,12.493,12.297,12.307,43688,0
2016-10-05,12.425,12.513,12.425,12.493,36661,0
2016-10-06,12.425,12.532,12.415,12.454,60155,0
2016-10-07,12.425,12.493,12.366,12.454,45200,0
2016-10-10,12.523,12.582,12.523,12.572,11231,0
2016-10-11,12.434,12.434,12.248,12.267,69997,0
2016-10-12,12.218,12.276,12.204,12.228,86384,0
2016-10-13,12.13,12.159,12.011,12.159,104975,0
2016-10-14,12.198,12.285,12.149,12.238,38381,0
2016-10-17,12.218,12.247,12.167,12.189,18101,0
2016-10-18,12.366,12.425,12.326,12.395,71613,0
2016-10-19,12.484,12.553,12.444,12.553,28159,0
2016-10-20,12.543,12.543,12.464,12.533,28660,0
2016-10-21,12.523,12.562,12.418,12.562,11986,0
2016-10-24,12.641,12.641,12.543,12.571,11247,0
2016-10-25,12.572,12.62,12.533,12.612,21938,0
2016-10-26,12.533,12.533,12.474,12.505,20597,0
2016-10-27,12.474,12.543,12.385,12.395,26703,0
2016-10-28,12.415,12.425,12.278,12.307,29089,0
2016-10-31,12.356,12.425,12.346,12.425,13575,0
2016-11-01,12.434,12.434,12.257,12.366,59270,0
2016-11-02,12.351,12.351,12.09,12.1,38757,0
2016-11-03,12.1,12.169,12.08,12.1,22998,0
2016-11-04,12.07,12.07,12.002,12.031,58877,0
2016-11-07,12.287,12.385,12.198,12.385,74113,0
2016-11-08,12.366,12.562,12.228,12.484,39339,0
2016-11-09,12.13,12.238,11.923,12.09,54216,0
2016-11-10,12.051,12.1,11.815,11.952,148989,0
2016-11-11,11.756,11.763,11.549,11.707,81112,0
2016-11-14,11.726,11.736,11.5,11.559,187335,0
2016-11-15,11.559,11.774,11.559,11.726,75182,0
2016-11-16,11.638,11.657,11.559,11.598,29472,0
2016-11-17,11.687,11.726,11.51,11.618,31478,0
2016-11-18,11.628,11.677,11.52,11.608,88536,0
2016-11-21,11.638,11.746,11.625,11.707,62432,0
2016-11-22,11.834,11.893,11.775,11.884,74630,0
2016-11-23,11.795,11.805,11.741,11.766,30200,0
2016-11-25,11.815,11.864,11.771,11.834,31226,0
2016-11-28,11.775,11.982,11.756,11.834,88262,0
2016-11-29,11.844,11.903,11.775,11.815,105643,0
2016-11-30,11.864,11.923,11.834,11.923,32074,0
2016-12-01,11.913,11.913,11.677,11.785,66805,0
2016-12-02,11.785,11.815,11.598,11.687,139862,0
2016-12-05,11.756,11.834,11.736,11.775,54200,0
2016-12-06,11.834,11.903,11.805,11.903,36011,0
2016-12-07,11.923,12.11,11.923,12.08,63231,0
2016-12-08,12.051,12.11,11.923,12.031,89419,0
2016-12-09,12.08,12.09,11.893,12.021,92811,0
2016-12-12,11.933,11.992,11.716,11.864,73580,0
2016-12-13,11.98,12.13,11.98,12.05,55940,0
2016-12-14,11.99,12.03,11.78,11.78,72262,0
2016-12-15,11.72,11.8776,11.72,11.85,90402,0
2016-12-16,11.84,11.94,11.7126,11.8,34295,0
2016-12-19,11.81,11.83,11.7686,11.78,72155,0
2016-12-20,11.78,11.85,11.71,11.72,67441,0
2016-12-21,11.8,11.83,11.68,11.7301,49238,0
2016-12-22,11.7,11.7,11.6058,11.61,47686,0
2016-12-23,11.66,11.84,11.6,11.84,119348,0
2016-12-27,11.81,11.9,11.8,11.82,34075,0
2016-12-28,11.95,11.99,11.8619,11.95,67966,0
2016-12-29,12.03,12.15,12.03,12.15,36137,0
2016-12-30,12.2,12.2,12.07,12.09,85898,0
2017-01-03,12.21,12.33,12.195,12.33,79425,0
2017-01-04,12.5,12.51,12.35,12.4614,59620,0
2017-01-05,12.46,12.56,12.46,12.55,36408,0
2017-01-06,12.51,12.54,12.49,12.52,16277,0
2017-01-09,12.51,12.54,12.45,12.47,34686,0
2017-01-10,12.53,12.62,12.53,12.59,58798,0
2017-01-11,12.59,12.69,12.57,12.67,28309,0
2017-01-12,12.78,12.78,12.69,12.77,38227,0
2017-01-13,12.68,12.77,12.68,12.73,32665,0
2017-01-17,12.63,12.73,12.63,12.69,25913,0
2017-01-18,12.7,12.72,12.53,12.5592,64317,0
2017-01-19,12.53,12.6447,12.51,12.53,24919,0
2017-01-20,12.57,12.58,12.52,12.54,37199,0
2017-01-23,12.65,12.72,12.62,12.7,41180,0
2017-01-24,12.72,12.8351,12.72,12.8,42748,0
2017-01-25,12.89,12.89,12.84,12.85,61764,0
2017-01-26,12.89,12.89,12.83,12.87,46880,0
2017-01-27,12.86,12.93,12.83,12.92,64654,0
2017-01-30,12.86,12.885,12.81,12.83,123497,0
2017-01-31,12.79,12.869,12.79,12.85,33074,0
2017-02-01,12.94,12.94,12.85,12.9,42517,0
2017-02-02,12.93,12.95,12.73,12.93,36042,0
2017-02-03,12.95,13.06,12.94,13.02,69481,0
2017-02-06,13.05,13.0746,12.95,13.01,66162,0
2017-02-07,12.99,13.06,12.99,13.01,31906,0
2017-02-08,13.02,13.1,13,13.1,64842,0
2017-02-09,13.1,13.18,13.08,13.15,37183,0
2017-02-10,13.16,13.25,13.14,13.2,62746,0
2017-02-13,13.23,13.38,13.23,13.38,35522,0
2017-02-14,13.31,13.36,13.2411,13.3301,51141,0
2017-02-15,13.33,13.39,13.28,13.3796,48421,0
2017-02-16,13.41,13.429,13.33,13.42,63879,0
2017-02-17,13.33,13.41,13.3,13.41,51593,0
2017-02-21,13.49,13.53,13.45,13.53,45035,0
2017-02-22,13.54,13.65,13.5135,13.63,46014,0
2017-02-23,13.72,13.72,13.6093,13.6349,35610,0
2017-02-24,13.49,13.57,13.49,13.55,24491,0
2017-02-27,13.52,13.55,13.47,13.51,42468,0
2017-02-28,13.49,13.5,13.4,13.43,18165,0
2017-03-01,13.43,13.5476,13.43,13.54,79815,0
2017-03-02,13.42,13.44,13.28,13.28,44471,0
2017-03-03,13.33,13.37,13.32,13.3418,38672,0
2017-03-06,13.38,13.38,13.3366,13.36,79633,0
2017-03-07,13.38,13.4377,13.3542,13.43,34648,0
2017-03-08,13.38,13.4,13.34,13.34,69776,0
2017-03-09,13.29,13.29,13.16,13.24,54539,0
2017-03-10,13.3,13.34,13.2871,13.32,20831,0
2017-03-13,13.44,13.56,13.43,13.53,55570,0
2017-03-14,13.49,13.54,13.45,13.49,61180,0
2017-03-15,13.54,13.99,13.44,13.95,102912,0
2017-03-16,14.01,14.01,13.85,13.86,66945,0
2017-03-17,13.9,13.99,13.85,13.92,51249,0
2017-03-20,13.99,14.13,13.97,14.04,74414,0
2017-03-21,14.1,14.15,13.9205,13.94,83341,0
2017-03-22,13.91,14.02,13.88,14.0008,49964,0
2017-03-23,14,14.02,13.93,14.02,70200,0
2017-03-24,14.01,14.03,13.93,13.93,54838,0
2017-03-27,13.93,13.99,13.85,13.92,51093,0
2017-03-28,13.91,14.05,13.91,14.05,57635,0
2017-03-29,14.02,14.09,14.02,14.07,44838,0
2017-03-30,14.02,14.11,14.02,14.08,59279,0
2017-03-31,13.95,14.05,13.95,14.02,33284,0
2017-04-03,14.06,14.19,14.03,14.16,37815,0
2017-04-04,14.15,14.19,14.0521,14.19,46518,0
2017-04-05,14.2,14.3,14.1999,14.2,56348,0
2017-04-06,14.19,14.3,14.161,14.27,63266,0
2017-04-07,14.31,14.31,14.15,14.25,68558,0
2017-04-10,14.2,14.2,14.12,14.17,25230,0
2017-04-11,14.16,14.1899,14.0506,14.14,51301,0
2017-04-12,14.18,14.18,14.05,14.09,39040,0
2017-04-13,14.09,14.18,14.08,14.08,102583,0
2017-04-17,14.14,14.17,14.09,14.15,170316,0
2017-04-18,14.15,14.15,13.97,14.04,139111,0
2017-04-19,14.03,14.0979,13.89,13.89,156626,0
2017-04-20,14,14.04,13.96,14.03,199207,0
2017-04-21,14.08,14.08,14,14.07,93484,0
2017-04-24,14.21,14.28,14.2,14.24,187013,0
2017-04-25,14.28,14.3099,14.27,14.27,90036,0
2017-04-26,14.29,14.32,14.28,14.31,67464,0
2017-04-27,14.33,14.33,14.28,14.32,42209,0
2017-04-28,14.37,14.38,14.3201,14.36,34581,0
2017-05-01,14.46,14.47,14.37,14.46,85519,0
2017-05-02,14.49,14.53,14.44,14.53,45987,0
2017-05-03,14.52,14.52,14.42,14.46,36604,0
2017-05-04,14.41,14.43,14.32,14.36,35197,0
2017-05-05,14.42,14.46,14.36,14.43,64972,0
2017-05-08,14.5,14.528,14.47,14.5,40234,0
2017-05-09,14.58,14.69,14.58,14.66,94177,0
2017-05-10,14.73,14.77,14.65,14.77,70696,0
2017-05-11,14.82,14.82,14.65,14.78,62069,0
2017-05-12,14.8,14.97,14.8,14.92,56846,0
2017-05-15,15.02,15.2,14.9701,15.17,121698,0
2017-05-16,15.2,15.26,15.165,15.22,125974,0
2017-05-17,15.16,15.16,15,15.03,86112,0
2017-05-18,14.8,14.84,14.6484,14.73,108858,0
2017-05-19,14.82,14.9213,14.82,14.9,59938,0
2017-05-22,14.98,15,14.951,14.99,48673,0
2017-05-23,15,15.08,14.9307,15.05,54242,0
2017-05-24,15.05,15.11,15,15.1,88417,0
2017-05-25,15.13,15.21,15.04,15.04,56791,0
2017-05-26,15.15,15.18,14.99,15.11,47087,0
2017-05-30,15.08,15.1,15.01,15.09,44116,0
2017-05-31,15.03,15.05,14.98,14.98,30866,0
2017-06-01,15.11,15.14,15.01,15.14,38603,0
2017-06-02,15.16,15.2,15.06,15.2,74403,0
2017-06-05,15.19,15.22,15.11,15.14,39597,0
2017-06-06,15.18,15.23,15.086,15.19,41792,0
2017-06-07,15.17,15.18,15.09,15.1,58323,0
2017-06-08,15.1,15.18,15.1,15.17,35620,0
2017-06-09,15.21,15.34,15.13,15.2,78066,0
2017-06-12,15.17,15.2,15.02,15.08,40509,0
2017-06-13,15.01,15.08,15.001,15.02,45950,0
2017-06-14,15.14,15.15,15.02,15.08,32087,0
2017-06-15,14.95,14.95,14.8434,14.91,86174,0
2017-06-16,14.92,14.92,14.7693,14.82,40237,0
2017-06-19,14.91,15,14.91,14.95,39354,0
2017-06-20,14.81,14.9312,14.81,14.88,29694,0
2017-06-21,14.97,15.01,14.93,14.98,47033,0
2017-06-22,15.07,15.12,15.04,15.12,34215,0
2017-06-23,15.07,15.125,14.99,15.04,37665,0
2017-06-26,15.13,15.195,15.09,15.14,37967,0
2017-06-27,15.1,15.1449,14.95,14.98,38855,0
2017-06-28,15.01,15.06,15,15.05,33761,0
2017-06-29,14.99,14.995,14.82,14.8346,38792,0
2017-06-30,14.86,14.97,14.86,14.91,20341,0
2017-07-03,14.92,15.0373,14.92,14.96,18680,0
2017-07-05,14.97,14.97,14.8591,14.93,27075,0
2017-07-06,14.84,14.885,14.741,14.75,29263,0
2017-07-07,14.75,14.92,14.75,14.88,46576,0
2017-07-10,14.86,15.01,14.86,14.99,33596,0
2017-07-11,14.99,15.0799,14.98,15.02,78263,0
2017-07-12,15.18,15.36,15.17,15.29,91200,0
2017-07-13,15.3,15.4817,15.3,15.45,35518,0
2017-07-14,15.57,15.669,15.46,15.65,33506,0
2017-07-17,15.68,15.71,15.632,15.71,46668,0
2017-07-18,15.71,15.81,15.66,15.81,26263,0
2017-07-19,15.87,16,15.84,16,60597,0
2017-07-20,16.01,16.02,15.8,15.96,46896,0
2017-07-21,15.97,15.9749,15.83,15.88,61394,0
2017-07-24,15.87,15.98,15.87,15.94,32087,0
2017-07-25,16.03,16.05,16.01,16.03,36084,0
2017-07-26,16.02,16.04,15.93,16.03,40112,0
2017-07-27,16.09,16.17,15.98,16.03,35936,0
2017-07-28,15.97,16.01,15.95,15.97,126101,0
2017-07-31,16.05,16.069,15.89,15.95,39208,0
2017-08-01,16.11,16.15,16.0152,16.11,87488,0
2017-08-02,16.13,16.13,16.07,16.1,97138,0
2017-08-03,16.05,16.05,15.96,15.96,54205,0
2017-08-04,16.0504,16.1,16.0087,16.06,41827,0
2017-08-07,16.13,16.22,16.1,16.22,48094,0
2017-08-08,16.27,16.28,16.1902,16.22,65200,0
2017-08-09,16.1,16.1,15.9655,16.03,43846,0
2017-08-10,15.91,15.9534,15.55,15.57,103214,0
2017-08-11,15.18,15.67,14.58,15.61,140008,0
2017-08-14,15.74,15.81,15.67,15.67,78586,0
2017-08-15,15.68,15.68,15.58,15.62,78207,0
2017-08-16,15.67,15.8361,15.62,15.82,82045,0
2017-08-17,15.8,15.95,15.74,15.78,80471,0
2017-08-18,15.81,15.88,15.74,15.83,39651,0
2017-08-21,15.96,15.98,15.9,15.92,51437,0
2017-08-22,16,16.24,15.92,16.15,59733,0
2017-08-23,16.11,16.19,16.09,16.18,28629,0
2017-08-24,16.23,16.3068,16.23,16.26,19802,0
2017-08-25,16.3,16.41,16.3,16.35,54030,0
2017-08-28,16.36,16.3899,16.2992,16.38,55297,0
2017-08-29,16.21,16.37,16.21,16.32,41181,0
2017-08-30,16.32,16.37,16.31,16.35,37679,0
2017-08-31,16.35,16.47,16.35,16.45,22400,0
2017-09-01,16.5,16.5,16.42,16.42,22661,0
2017-09-05,16.35,16.3964,16.24,16.27,46932,0
2017-09-06,16.39,16.392,16.3455,16.39,28963,0
2017-09-07,16.44,16.54,16.43,16.49,39545,0
2017-09-08,16.48,16.514,16.44,16.48,22295,0
2017-09-11,16.59,16.68,16.51,16.62,35198,0
2017-09-12,16.55,16.67,16.53,16.6,47457,0
2017-09-13,16.66,16.7,16.6254,16.6601,34798,0
2017-09-14,16.68,16.78,16.63,16.78,55650,0
2017-09-15,16.7,16.87,16.7,16.81,41238,0
2017-09-18,16.89,17.02,16.89,17.02,61144,0
2017-09-19,17.04,17.0572,16.97,16.97,66035,0
2017-09-20,17.05,17.08,16.8,16.89,65679,0
2017-09-21,16.5,16.99,16.5,16.98,16400,0
2017-09-22,16.9,16.9,16.84,16.84,25041,0
2017-09-25,16.79,16.79,16.64,16.71,109521,0
2017-09-26,16.73,16.73,16.64,16.65,47368,0
2017-09-27,16.6,16.62,16.46,16.47,37212,0
2017-09-28,16.43,16.51,16.34,16.37,40680,0
2017-09-29,16.52,16.54,16.47,16.491,66201,0
2017-10-02,16.57,16.68,16.5465,16.68,76036,0
2017-10-03,16.77,16.8885,16.7,16.83,50821,0
2017-10-04,16.87,16.99,16.84,16.88,45821,0
2017-10-05,16.98,17.18,16.98,17.18,46413,0
2017-10-06,17.1,17.1,16.94,17.01,51082,0
2017-10-09,17.04,17.052,16.95,16.99,18091,0
2017-10-10,17.07,17.16,17.07,17.13,86356,0
2017-10-11,17.13,17.17,17.08,17.17,21587,0
2017-10-12,17.19,17.2419,17.14,17.19,21016,0
2017-10-13,17.27,17.37,17.2655,17.29,15146,0
2017-10-16,17.29,17.29,17.2,17.26,88964,0
2017-10-17,17.2,17.26,17.11,17.17,34927,0
2017-10-18,17.23,17.2575,17.16,17.16,79169,0
2017-10-19,17.1,17.13,17.01,17.05,66914,0
2017-10-20,17.1,17.1,17.02,17.04,29668,0
2017-10-23,17,17.04,16.9,16.9,48906,0
2017-10-24,16.96,17.01,16.893,16.98,50758,0
2017-10-25,17.02,17.07,16.87,16.95,57568,0
2017-10-26,17.05,17.05,16.92,16.92,31231,0
2017-10-27,17.02,17.02,16.91,16.95,53426,0
2017-10-30,16.8901,16.94,16.78,16.79,37779,0
2017-10-31,16.9,17.03,16.9,16.97,55677,0
2017-11-01,17.1,17.16,17.08,17.12,37235,0
2017-11-02,17.12,17.16,17.0991,17.13,42907,0
2017-11-03,17.14,17.1662,17.08,17.15,22044,0
2017-11-06,17.08,17.2,17.08,17.18,31758,0
2017-11-07,17.23,17.23,17.15,17.19,29572,0
2017-11-08,17.25,17.29,17.18,17.26,29069,0
2017-11-09,17.2,17.2,17.1,17.13,34959,0
2017-11-10,17.11,17.14,17.061,17.09,24782,0
