Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.855,13.033,12.835,13.033,248602,0
2005-02-28,13.053,13.114,13.023,13.073,273251,0
2005-03-01,13.073,13.184,13.069,13.172,249927,0
2005-03-02,13.178,13.308,13.158,13.251,303354,0
2005-03-03,13.247,13.265,13.163,13.247,297075,0
2005-03-04,13.278,13.362,13.233,13.29,276068,0
2005-03-07,13.33,13.39,13.209,13.233,348017,0
2005-03-08,13.225,13.24,13.114,13.152,322375,0
2005-03-09,13.069,13.101,12.892,12.912,392017,0
2005-03-10,12.912,12.912,12.75,12.795,415501,0
2005-03-11,12.658,12.762,12.61,12.672,368195,0
2005-03-14,12.703,12.734,12.658,12.708,293595,0
2005-03-15,12.678,12.75,12.61,12.635,363894,0
2005-03-16,12.616,12.63,12.314,12.398,359922,0
2005-03-17,12.423,12.514,12.371,12.514,419629,0
2005-03-18,12.498,12.557,12.486,12.537,254891,0
2005-03-21,12.543,12.564,12.392,12.41,261180,0
2005-03-22,12.341,12.382,11.999,12.093,376135,0
2005-03-23,12.03,12.037,11.752,11.917,597280,0
2005-03-24,11.961,12.18,11.961,12.074,367375,0
2005-03-28,12.069,12.146,11.844,11.961,435344,0
2005-03-29,11.999,12.037,11.902,11.975,248938,0
2005-03-30,12.011,12.18,12.005,12.138,282352,0
2005-03-31,12.22,12.26,12.164,12.18,200803,0
2005-04-01,12.282,12.557,12.17,12.308,371502,0
2005-04-04,12.282,12.479,12.233,12.479,176162,0
2005-04-05,12.443,12.479,12.341,12.382,221644,0
2005-04-06,12.398,12.423,12.355,12.41,159779,0
2005-04-07,12.371,12.453,12.347,12.429,183602,0
2005-04-08,12.429,12.429,12.278,12.278,217841,0
2005-04-11,12.252,12.278,12.08,12.126,305332,0
2005-04-12,12.138,12.226,12.057,12.208,272094,0
2005-04-13,12.208,12.278,12.104,12.108,351488,0
2005-04-14,12.114,12.188,12.057,12.093,249268,0
2005-04-15,12.005,12.151,12.005,12.065,260021,0
2005-04-18,12.023,12.175,12.011,12.175,227103,0
2005-04-19,12.238,12.248,12.114,12.164,317416,0
2005-04-20,12.087,12.132,11.955,12.005,268289,0
2005-04-21,12.069,12.157,11.936,12.08,259196,0
2005-04-22,12.057,12.151,12.018,12.104,240006,0
2005-04-25,12.104,12.243,12.074,12.151,353639,0
2005-04-26,12.195,12.195,12.069,12.087,352477,0
2005-04-27,12.074,12.151,12.042,12.146,195348,0
2005-04-28,12.132,12.138,12.069,12.099,272753,0
2005-04-29,12.22,12.22,12.126,12.175,258033,0
2005-05-02,12.175,12.314,12.17,12.273,385897,0
2005-05-03,12.26,12.295,12.208,12.282,234379,0
2005-05-04,12.321,12.387,12.252,12.36,271594,0
2005-05-05,12.347,12.398,12.321,12.371,234710,0
2005-05-06,12.376,12.467,12.376,12.403,251427,0
2005-05-09,12.387,12.436,12.321,12.416,198330,0
2005-05-10,12.387,12.403,12.302,12.355,201465,0
2005-05-11,12.289,12.347,12.208,12.347,246293,0
2005-05-12,12.347,12.371,12.226,12.266,316591,0
2005-05-13,12.233,12.321,12.195,12.252,229585,0
2005-05-16,12.226,12.355,12.208,12.347,213697,0
2005-05-17,12.308,12.46,12.295,12.46,264814,0
2005-05-18,12.453,12.678,12.453,12.577,374645,0
2005-05-19,12.623,12.623,12.467,12.543,315761,0
2005-05-20,12.514,12.577,12.447,12.537,249268,0
2005-05-23,12.549,12.678,12.503,12.589,233885,0
2005-05-24,12.589,12.589,12.376,12.392,267793,0
2005-05-25,12.41,12.475,12.36,12.387,420794,0
2005-05-26,12.429,12.519,12.403,12.491,256211,0
2005-05-27,12.533,12.635,12.507,12.635,196836,0
2005-05-31,12.734,12.755,12.623,12.708,220160,0
2005-06-01,12.69,12.841,12.651,12.723,455199,0
2005-06-02,12.678,12.727,12.589,12.69,252083,0
2005-06-03,12.717,12.717,12.6,12.646,207919,0
2005-06-06,12.646,12.672,12.604,12.63,157132,0
2005-06-07,12.642,12.703,12.616,12.665,276395,0
2005-06-08,12.665,12.817,12.665,12.727,267958,0
2005-06-09,12.708,12.739,12.651,12.708,260351,0
2005-06-10,12.684,12.723,12.623,12.703,262829,0
2005-06-13,12.642,12.755,12.623,12.727,281690,0
2005-06-14,12.665,12.734,12.646,12.723,372667,0
2005-06-15,12.703,12.769,12.658,12.708,331809,0
2005-06-16,12.69,12.717,12.589,12.708,278051,0
2005-06-17,12.69,12.75,12.69,12.727,215196,0
2005-06-20,12.69,12.727,12.646,12.727,266634,0
2005-06-21,12.61,12.696,12.543,12.543,374474,0
2005-06-22,12.549,12.564,12.491,12.526,303024,0
2005-06-23,12.486,12.526,12.479,12.519,293929,0
2005-06-24,12.514,12.514,12.302,12.376,455199,0
2005-06-27,12.387,12.387,12.188,12.226,494733,0
2005-06-28,12.266,12.526,12.266,12.526,401440,0
2005-06-29,12.564,12.63,12.526,12.61,222143,0
2005-06-30,12.696,12.734,12.665,12.678,226273,0
2005-07-01,12.678,12.855,12.616,12.739,270929,0
2005-07-05,12.708,12.867,12.696,12.855,249268,0
2005-07-06,12.855,12.897,12.828,12.847,267468,0
2005-07-07,12.817,12.874,12.739,12.867,272094,0
2005-07-08,12.867,12.981,12.78,12.942,234215,0
2005-07-11,12.942,13.008,12.912,12.988,266468,0
2005-07-12,13.008,13.063,12.962,13.023,201961,0
2005-07-13,13.046,13.046,12.942,13.03,230079,0
2005-07-14,13.033,13.172,13.014,13.114,288962,0
2005-07-15,13.134,13.24,13.094,13.233,291452,0
2005-07-18,13.215,13.24,13.134,13.221,239178,0
2005-07-19,13.198,13.24,13.184,13.215,265643,0
2005-07-20,13.144,13.178,12.988,13.138,260679,0
2005-07-21,13.152,13.184,13.094,13.152,278874,0
2005-07-22,13.178,13.225,13.114,13.178,237523,0
2005-07-25,13.134,13.24,13.114,13.209,255720,0
2005-07-26,13.233,13.233,13.127,13.209,345702,0
2005-07-27,13.233,13.283,13.198,13.265,289465,0
2005-07-28,13.271,13.33,13.221,13.33,248769,0
2005-07-29,13.397,13.441,13.312,13.428,245133,0
2005-08-01,13.422,13.549,13.366,13.495,328165,0
2005-08-02,13.53,13.53,13.312,13.356,333292,0
2005-08-03,13.297,13.349,13.158,13.233,329323,0
2005-08-04,13.205,13.225,13.094,13.127,255720,0
2005-08-05,13.101,13.138,12.905,12.975,248440,0
2005-08-08,12.975,13.039,12.902,12.975,234379,0
2005-08-09,12.995,13.144,12.948,13.144,238684,0
2005-08-10,13.114,13.215,13.073,13.073,233229,0
2005-08-11,13.138,13.191,13.08,13.152,206098,0
2005-08-12,13.144,13.184,13.014,13.114,179798,0
2005-08-15,13.158,13.308,13.094,13.308,278376,0
2005-08-16,13.33,13.379,13.278,13.278,275567,0
2005-08-17,13.271,13.297,13.198,13.258,217012,0
2005-08-18,13.265,13.308,13.158,13.24,266962,0
2005-08-19,13.251,13.372,13.221,13.372,284996,0
2005-08-22,13.086,13.247,13.086,13.168,291946,0
2005-08-23,13.178,13.178,12.988,12.995,298395,0
2005-08-24,12.975,13.014,12.886,12.929,309468,0
2005-08-25,12.881,12.942,12.828,12.867,303518,0
2005-08-26,12.867,12.892,12.785,12.847,248769,0
2005-08-29,12.841,12.867,12.727,12.847,200308,0
2005-08-30,12.867,12.912,12.795,12.912,213697,0
2005-08-31,12.975,13.058,12.924,13.058,228918,0
2005-09-01,13.069,13.366,13.063,13.191,341569,0
2005-09-02,13.215,13.283,13.191,13.247,181115,0
2005-09-06,13.247,13.317,13.247,13.271,175824,0
2005-09-07,13.29,13.366,13.258,13.322,239839,0
2005-09-08,13.356,13.362,13.247,13.317,257211,0
2005-09-09,13.297,13.39,13.29,13.349,243805,0
2005-09-12,13.362,13.415,13.362,13.397,197831,0
2005-09-13,13.317,13.362,13.251,13.283,271100,0
2005-09-14,13.251,13.312,13.215,13.265,254891,0
2005-09-15,13.271,13.278,13.073,13.172,330813,0
2005-09-16,13.191,13.247,13.168,13.198,253564,0
2005-09-19,13.215,13.24,13.101,13.172,226933,0
2005-09-20,13.144,13.225,13.121,13.172,358760,0
2005-09-21,13.039,13.073,12.886,12.962,422443,0
2005-09-22,12.912,12.942,12.785,12.862,303854,0
2005-09-23,12.862,12.874,12.785,12.841,331809,0
2005-09-26,12.881,12.924,12.739,12.775,318571,0
2005-09-27,12.897,12.897,12.727,12.79,434853,0
2005-09-28,12.822,12.874,12.78,12.835,245627,0
2005-09-29,12.822,12.968,12.769,12.962,243805,0
2005-09-30,13.03,13.033,12.962,13.03,179139,0
2005-10-03,13.033,13.233,12.935,13.144,336600,0
2005-10-04,13.134,13.144,13.014,13.023,190210,0
2005-10-05,13.014,13.018,12.847,12.892,250591,0
2005-10-06,12.847,12.886,12.498,12.739,220160,0
2005-10-07,12.739,12.862,12.69,12.847,202464,0
2005-10-10,12.795,12.855,12.769,12.811,152834,0
2005-10-11,12.867,12.912,12.75,12.828,248938,0
2005-10-12,12.75,12.795,12.665,12.723,207092,0
2005-10-13,12.75,12.75,12.104,12.382,476034,0
2005-10-14,12.948,12.948,12.36,12.584,205104,0
2005-10-17,12.557,12.708,12.526,12.665,185422,0
2005-10-18,12.651,12.874,12.572,12.762,292438,0
2005-10-19,12.708,12.739,12.572,12.69,306831,0
2005-10-20,12.665,12.672,12.475,12.498,256552,0
2005-10-21,12.514,12.723,12.514,12.678,238684,0
2005-10-24,12.727,12.886,12.69,12.874,206098,0
2005-10-25,12.835,12.929,12.811,12.912,214703,0
2005-10-26,12.929,12.995,12.795,12.948,265643,0
2005-10-27,12.912,12.942,12.835,12.874,163587,0
2005-10-28,12.847,12.929,12.755,12.867,251084,0
2005-10-31,12.942,13.023,12.835,12.948,224457,0
2005-11-01,12.995,13.121,12.942,13.086,264652,0
2005-11-02,13.063,13.158,12.929,13.152,285494,0
2005-11-03,13.172,13.278,13.172,13.24,255386,0
2005-11-04,13.24,13.271,13.152,13.24,227434,0
2005-11-07,13.308,13.404,13.178,13.404,234215,0
2005-11-08,13.397,13.428,13.336,13.362,236367,0
2005-11-09,13.344,13.366,13.278,13.322,160611,0
2005-11-10,13.297,13.336,13.168,13.265,238185,0
2005-11-11,13.297,13.366,13.138,13.366,238851,0
2005-11-14,13.247,13.39,13.209,13.221,239349,0
2005-11-15,13.233,13.397,13.215,13.366,194849,0
2005-11-16,13.366,13.397,13.322,13.366,206753,0
2005-11-17,13.366,13.422,13.356,13.372,262013,0
2005-11-18,13.39,13.463,13.308,13.457,266962,0
2005-11-21,13.411,13.411,13.312,13.366,260516,0
2005-11-22,13.356,13.366,13.168,13.198,189889,0
2005-11-23,13.198,13.209,13.046,13.101,198991,0
2005-11-25,13.163,13.209,13.134,13.209,111484,0
2005-11-28,13.101,13.205,13.063,13.163,193522,0
2005-11-29,13.205,13.209,13.053,13.178,203450,0
2005-11-30,13.258,13.258,13.138,13.178,209071,0
2005-12-01,13.278,13.524,13.205,13.482,343879,0
2005-12-02,13.415,13.543,13.411,13.5,211386,0
2005-12-05,13.5,13.524,13.397,13.487,166398,0
2005-12-06,13.518,13.549,13.451,13.518,222802,0
2005-12-07,13.543,13.607,13.487,13.549,194354,0
2005-12-08,13.543,13.577,13.5,13.536,200140,0
2005-12-09,13.524,13.584,13.5,13.549,163915,0
2005-12-12,13.634,13.634,13.344,13.379,249764,0
2005-12-13,13.322,13.372,13.184,13.271,188392,0
2005-12-14,13.247,13.518,13.24,13.518,200970,0
2005-12-15,13.512,13.772,13.457,13.772,171363,0
2005-12-16,13.83,13.925,13.734,13.894,241493,0
2005-12-19,13.767,13.824,13.659,13.695,262829,0
2005-12-20,13.695,13.741,13.626,13.741,250591,0
2005-12-21,13.805,13.948,13.767,13.855,244968,0
2005-12-22,13.91,13.937,13.639,13.695,274079,0
2005-12-23,13.677,13.761,13.596,13.699,186907,0
2005-12-27,13.721,13.824,13.596,13.677,191215,0
2005-12-28,13.785,13.785,13.584,13.677,275409,0
2005-12-29,13.634,14.135,13.634,13.812,319896,0
2005-12-30,13.812,13.812,13.566,13.634,172023,0
2006-01-03,13.652,13.659,13.512,13.596,182939,0
2006-01-04,13.626,13.953,13.607,13.824,210233,0
2006-01-05,13.881,13.91,13.778,13.91,178143,0
2006-01-06,13.948,14.008,13.824,13.888,181780,0
2006-01-09,13.948,14.13,13.888,14.115,343719,0
2006-01-10,14.123,14.159,13.898,13.976,232891,0
2006-01-11,13.959,14.038,13.888,13.965,223128,0
2006-01-12,13.942,14.002,13.918,13.97,153005,0
2006-01-13,13.932,13.976,13.824,13.937,199808,0
2006-01-17,13.888,13.965,13.888,13.948,165742,0
2006-01-18,13.855,14.062,13.798,13.965,237195,0
2006-01-19,13.995,14.069,13.965,14.038,227929,0
2006-01-20,14.038,14.048,13.868,13.894,198817,0
2006-01-23,13.904,14.038,13.875,13.904,156973,0
2006-01-24,13.904,13.99,13.772,13.881,242323,0
2006-01-25,13.918,13.953,13.785,13.83,217012,0
2006-01-26,13.824,13.918,13.791,13.888,222474,0
2006-01-27,13.881,13.959,13.855,13.918,227275,0
2006-01-30,13.948,13.959,13.868,13.932,178804,0
2006-01-31,13.953,13.959,13.83,13.925,164088,0
2006-02-01,13.894,13.959,13.888,13.942,164747,0
2006-02-02,13.898,13.959,13.881,13.948,200308,0
2006-02-03,13.965,13.965,13.85,13.875,174174,0
2006-02-06,13.844,13.937,13.83,13.875,162596,0
2006-02-07,13.904,13.918,13.748,13.83,213209,0
2006-02-08,13.83,13.894,13.812,13.816,149368,0
2006-02-09,13.816,14.069,13.816,13.85,165905,0
2006-02-10,13.862,13.937,13.791,13.85,136292,0
2006-02-13,13.855,13.937,13.741,13.824,167887,0
2006-02-14,13.875,13.995,13.824,13.855,216189,0
2006-02-15,13.881,13.97,13.837,13.898,166728,0
2006-02-16,13.888,13.898,13.741,13.798,236859,0
2006-02-17,13.767,13.881,13.734,13.862,174174,0
2006-02-21,13.837,13.976,13.791,13.976,195176,0
2006-02-22,13.976,14.231,13.976,14.135,299551,0
2006-02-23,14.177,14.183,14.081,14.13,335442,0
2006-02-24,14.159,14.311,14.075,14.098,237195,0
2006-02-27,14.111,14.159,14.088,14.159,194019,0
2006-02-28,14.187,14.275,14.111,14.159,315761,0
2006-03-01,14.154,14.37,14.154,14.264,275070,0
2006-03-02,14.292,14.333,14.172,14.183,160277,0
2006-03-03,14.135,14.194,14.104,14.177,183269,0
2006-03-06,14.13,14.279,14.098,14.245,183434,0
2006-03-07,14.275,14.275,14.092,14.2,176652,0
2006-03-08,14.245,14.245,14.002,14.062,190552,0
2006-03-09,14.038,14.177,14.002,14.015,166895,0
2006-03-10,14.062,14.081,13.959,14.027,146053,0
2006-03-13,14.038,14.13,14.027,14.115,209071,0
2006-03-14,14.088,14.25,14.088,14.165,172852,0
2006-03-15,14.172,14.364,14.159,14.264,233550,0
2006-03-16,14.316,14.409,14.285,14.311,261673,0
2006-03-17,14.279,14.327,14.245,14.311,172518,0
2006-03-20,14.338,14.37,14.159,14.275,198648,0
2006-03-21,14.305,14.305,14.159,14.213,210233,0
2006-03-22,14.135,14.279,14.13,14.219,224621,0
2006-03-23,14.25,14.352,14.231,14.311,176652,0
2006-03-24,14.311,14.333,14.2,14.333,205104,0
2006-03-27,14.359,14.37,14.219,14.279,161775,0
2006-03-28,14.316,14.417,14.25,14.264,256552,0
2006-03-29,14.285,14.461,14.25,14.461,194687,0
2006-03-30,14.404,14.479,14.2,14.279,197331,0
2006-03-31,14.359,14.444,14.264,14.438,164911,0
2006-04-03,14.471,14.612,14.444,14.485,225946,0
2006-04-04,14.479,14.522,14.417,14.455,130173,0
2006-04-05,14.384,14.479,14.311,14.424,186246,0
2006-04-06,14.409,14.45,14.298,14.391,166728,0
2006-04-07,14.404,14.45,14.098,14.111,227434,0
2006-04-10,14.115,14.159,13.932,13.976,252412,0
2006-04-11,14.032,14.043,13.824,13.824,180785,0
2006-04-12,13.734,13.844,13.677,13.695,238851,0
2006-04-13,13.652,13.71,13.626,13.71,199646,0
2006-04-17,13.704,13.761,13.495,13.664,272419,0
2006-04-18,13.659,13.948,13.659,13.875,196995,0
2006-04-19,13.778,14.048,13.753,14.008,208908,0
2006-04-20,13.953,14.213,13.953,14.194,149027,0
2006-04-21,14.279,14.404,14.213,14.285,207586,0
2006-04-24,14.25,14.322,14.207,14.322,162267,0
2006-04-25,14.327,14.327,13.965,14.048,216189,0
2006-04-26,14.027,14.055,13.976,13.982,222636,0
2006-04-27,13.91,14.069,13.772,14.069,246621,0
2006-04-28,14.172,14.172,14.038,14.149,151342,0
2006-05-01,14.111,14.311,14.098,14.104,250096,0
2006-05-02,14.165,14.245,14.142,14.177,144073,0
2006-05-03,14.219,14.292,14.194,14.231,122731,0
2006-05-04,14.269,14.298,14.194,14.219,191866,0
2006-05-05,14.269,14.359,14.245,14.345,189229,0
2006-05-08,14.352,14.612,14.327,14.596,236695,0
2006-05-09,14.571,14.662,14.535,14.612,221644,0
2006-05-10,14.584,14.612,14.461,14.515,173010,0
2006-05-11,14.504,14.504,14.275,14.327,218169,0
2006-05-12,14.316,14.316,14.069,14.075,177484,0
2006-05-15,14.048,14.142,14.002,14.142,141757,0
2006-05-16,14.154,14.257,14.081,14.226,169375,0
2006-05-17,14.098,14.111,13.748,14.008,272753,0
2006-05-18,13.99,14.038,13.855,13.904,222143,0
2006-05-19,13.918,13.976,13.741,13.85,172518,0
2006-05-22,13.715,13.734,13.476,13.626,242825,0
2006-05-23,13.639,13.91,13.639,13.837,213697,0
2006-05-24,13.868,13.868,13.689,13.729,230906,0
2006-05-25,13.855,14.008,13.734,13.976,220321,0
2006-05-26,14.023,14.352,14.023,14.352,186246,0
2006-05-30,14.352,14.364,14.142,14.194,170035,0
2006-05-31,14.404,14.409,14.25,14.285,180624,0
2006-06-01,14.279,14.643,14.279,14.466,239839,0
2006-06-02,14.551,14.564,14.491,14.515,116282,0
2006-06-05,14.504,14.541,14.338,14.338,137127,0
2006-06-06,14.338,14.359,14.027,14.081,183602,0
2006-06-07,14.13,14.13,13.837,13.868,219996,0
2006-06-08,13.778,13.816,13.524,13.748,244799,0
2006-06-09,13.785,14.008,13.734,13.837,184427,0
2006-06-12,13.767,13.942,13.741,13.91,256552,0
2006-06-13,13.761,13.881,13.689,13.734,306335,0
2006-06-14,13.677,13.824,13.677,13.822,193025,0
2006-06-15,13.824,14.245,13.812,14.154,223296,0
2006-06-16,14.135,14.2,14.069,14.123,159947,0
2006-06-19,14.081,14.123,14.015,14.075,151181,0
2006-06-20,14.038,14.154,14.038,14.115,170035,0
2006-06-21,14.038,14.269,14.023,14.2,180126,0
2006-06-22,14.142,14.231,14.098,14.123,185422,0
2006-06-23,14.081,14.471,14.038,14.285,333292,0
2006-06-26,14.237,14.292,14.098,14.104,168553,0
2006-06-27,14.165,14.187,13.97,14.008,203450,0
2006-06-28,13.953,14.015,13.862,13.959,178143,0
2006-06-29,14.015,14.479,13.948,14.479,223296,0
2006-06-30,14.612,14.612,14.279,14.417,150521,0
2006-07-03,14.431,14.735,14.384,14.431,213869,0
2006-07-05,14.461,14.551,14.2,14.359,152834,0
2006-07-06,14.359,14.431,14.327,14.37,212708,0
2006-07-07,14.364,14.364,14.13,14.213,249927,0
2006-07-10,14.2,14.292,14.172,14.213,210562,0
2006-07-11,14.213,14.219,14.092,14.219,272922,0
2006-07-12,14.207,14.292,14.177,14.25,167558,0
2006-07-13,14.2,14.231,14.13,14.187,144565,0
2006-07-14,14.183,14.226,14.069,14.183,126205,0
2006-07-17,14.187,14.226,14.069,14.098,149027,0
2006-07-18,14.123,14.177,14.075,14.177,128517,0
2006-07-19,14.187,14.412,14.159,14.412,201794,0
2006-07-20,14.322,14.377,14.219,14.245,193025,0
2006-07-21,14.165,14.207,13.965,14.023,148204,0
2006-07-24,14.069,14.207,14.069,14.2,207919,0
2006-07-25,14.25,14.338,14.207,14.333,170035,0
2006-07-26,14.431,14.466,14.316,14.438,177147,0
2006-07-27,14.438,14.522,14.37,14.409,167393,0
2006-07-28,14.431,14.551,14.424,14.551,211386,0
2006-07-31,14.551,14.612,14.498,14.612,179468,0
2006-08-01,14.551,14.612,14.509,14.612,237195,0
2006-08-02,14.643,14.829,14.643,14.829,208744,0
2006-08-03,14.824,14.884,14.763,14.884,200140,0
2006-08-04,15.008,15.129,14.932,14.968,172686,0
2006-08-07,14.981,14.981,14.735,14.756,189558,0
2006-08-08,14.829,14.981,14.806,14.914,193522,0
2006-08-09,14.932,15.148,14.92,14.968,223791,0
2006-08-10,14.914,14.928,14.672,14.835,340569,0
2006-08-11,14.897,14.897,14.711,14.775,158459,0
2006-08-14,14.751,15.051,14.751,14.975,240006,0
2006-08-15,15.03,15.083,14.914,15.02,258365,0
2006-08-16,15.089,15.203,15.064,15.203,257708,0
2006-08-17,15.222,15.236,14.988,15.083,232064,0
2006-08-18,15.095,15.136,15.045,15.136,171692,0
2006-08-21,15.163,15.292,15.089,15.261,251427,0
2006-08-22,15.179,15.216,15.121,15.153,162267,0
2006-08-23,15.121,15.19,15.089,15.19,193360,0
2006-08-24,15.19,15.203,15.129,15.203,209897,0
2006-08-25,15.242,15.273,15.129,15.21,225455,0
2006-08-28,15.266,15.266,15.101,15.121,225946,0
2006-08-29,15.121,15.351,15.121,15.351,228259,0
2006-08-30,15.351,15.466,15.292,15.466,226273,0
2006-08-31,15.574,15.647,15.393,15.421,237361,0
2006-09-01,15.453,15.605,15.441,15.513,187244,0
2006-09-05,15.405,15.618,15.362,15.428,220491,0
2006-09-06,15.4,15.4,14.981,14.996,271432,0
2006-09-07,14.968,15.041,14.799,15.014,324027,0
2006-09-08,15.026,15.083,14.981,15.076,209240,0
2006-09-11,15.083,15.083,14.868,15.058,238354,0
2006-09-12,15.089,15.222,15.089,15.172,189060,0
2006-09-13,15.168,15.435,15.163,15.435,189889,0
2006-09-14,15.435,15.513,15.273,15.386,185754,0
2006-09-15,15.413,15.544,15.405,15.513,185914,0
2006-09-18,15.544,15.544,15.285,15.357,201794,0
2006-09-19,15.46,15.482,15.319,15.466,194521,0
2006-09-20,15.351,15.544,15.331,15.538,184268,0
2006-09-21,15.466,15.538,15.344,15.379,210727,0
2006-09-22,15.285,15.418,15.121,15.255,229750,0
2006-09-25,15.301,15.379,15.273,15.331,224951,0
2006-09-26,15.466,15.466,15.163,15.247,250096,0
2006-09-27,15.281,15.506,15.255,15.46,284666,0
2006-09-28,15.499,15.671,15.379,15.671,274733,0
2006-09-29,15.693,15.759,15.362,15.4,320564,0
2006-10-02,15.435,15.724,15.421,15.544,295585,0
2006-10-03,15.527,15.574,15.405,15.447,230744,0
2006-10-04,15.447,15.513,15.351,15.441,316591,0
2006-10-05,15.482,15.605,15.471,15.584,187074,0
2006-10-06,15.561,15.724,15.49,15.567,208908,0
2006-10-09,15.567,15.642,15.527,15.635,165571,0
2006-10-10,15.59,15.779,15.544,15.611,229254,0
2006-10-11,15.574,15.652,15.506,15.642,207422,0
2006-10-12,15.711,15.79,15.52,15.663,223296,0
2006-10-13,15.682,15.724,15.597,15.663,201465,0
2006-10-16,15.787,15.79,15.647,15.779,167723,0
2006-10-17,15.718,15.895,15.635,15.771,230243,0
2006-10-18,15.779,15.947,15.774,15.925,208744,0
2006-10-19,15.909,15.929,15.697,15.807,199482,0
2006-10-20,15.724,15.964,15.724,15.929,199149,0
2006-10-23,15.947,15.999,15.825,15.909,241161,0
2006-10-24,15.873,15.964,15.724,15.787,338918,0
2006-10-25,15.837,15.837,15.724,15.812,487445,0
2006-10-26,15.851,15.925,15.819,15.925,288636,0
2006-10-27,15.964,15.999,15.831,15.953,230906,0
2006-10-30,16.024,16.04,15.697,15.825,343879,0
2006-10-31,15.895,15.929,15.693,15.825,237523,0
2006-11-01,15.831,15.964,15.711,15.738,204937,0
2006-11-02,15.731,15.759,15.229,15.499,285987,0
2006-11-03,15.513,15.605,15.331,15.418,242157,0
2006-11-06,15.405,15.556,15.405,15.534,323037,0
2006-11-07,15.428,15.544,15.428,15.493,335279,0
2006-11-08,15.418,15.471,15.319,15.428,333292,0
2006-11-09,15.52,15.556,15.366,15.421,302207,0
2006-11-10,15.393,15.49,15.331,15.413,260182,0
2006-11-13,15.4,15.52,15.393,15.428,264152,0
2006-11-14,15.413,15.605,15.344,15.578,296237,0
2006-11-15,15.538,15.731,15.534,15.658,354468,0
2006-11-16,15.647,15.774,15.597,15.658,417819,0
2006-11-17,15.663,15.704,15.605,15.693,236038,0
2006-11-20,15.711,15.711,15.428,15.513,409215,0
2006-11-21,15.471,15.652,15.453,15.629,384737,0
2006-11-22,15.549,15.731,15.549,15.624,500357,0
2006-11-24,15.574,15.738,15.52,15.697,122404,0
2006-11-27,15.676,15.693,15.296,15.421,395482,0
2006-11-28,15.447,15.686,15.421,15.671,359761,0
2006-11-29,15.686,15.909,15.647,15.866,279204,0
2006-11-30,15.837,16.056,15.837,16.048,243492,0
2006-12-01,16.181,16.251,16.009,16.121,341725,0
2006-12-04,16.238,16.326,16.141,16.23,256716,0
2006-12-05,16.287,16.382,16.244,16.308,226111,0
2006-12-06,16.363,16.502,16.238,16.269,232226,0
2006-12-07,16.421,16.54,16.32,16.44,256211,0
2006-12-08,16.492,16.521,16.331,16.395,186080,0
2006-12-11,16.363,16.66,16.363,16.636,166895,0
2006-12-12,16.603,16.783,16.58,16.77,168216,0
2006-12-13,16.85,16.898,16.614,16.747,190552,0
2006-12-14,16.806,16.868,16.653,16.717,192360,0
2006-12-15,16.666,16.905,16.666,16.898,176162,0
2006-12-18,16.944,17.026,16.91,16.958,172188,0
2006-12-19,16.958,17.083,16.927,17.083,197331,0
2006-12-20,17.062,17.12,16.844,16.965,212218,0
2006-12-21,16.905,16.965,16.887,16.944,241989,0
2006-12-22,16.994,16.994,16.85,16.921,139279,0
2006-12-26,16.783,16.951,16.54,16.666,185754,0
2006-12-27,16.733,16.951,16.733,16.868,151679,0
2006-12-28,16.844,16.986,16.806,16.986,117773,0
2006-12-29,17.032,17.037,16.756,16.825,140095,0
2007-01-03,16.77,16.905,16.692,16.856,252412,0
2007-01-04,16.844,16.856,16.733,16.825,204937,0
2007-01-05,16.806,16.825,16.357,16.415,284996,0
2007-01-08,16.371,16.574,16.357,16.567,186907,0
2007-01-09,16.585,16.636,16.376,16.44,209240,0
2007-01-10,16.357,16.433,16.331,16.382,235040,0
2007-01-11,16.407,16.496,16.106,16.219,365380,0
2007-01-12,16.219,16.395,16.219,16.274,169873,0
2007-01-16,16.238,16.4,16.238,16.363,188732,0
2007-01-17,16.407,16.496,16.347,16.475,208090,0
2007-01-18,16.382,16.54,16.382,16.454,215857,0
2007-01-19,16.421,16.514,16.342,16.433,253903,0
2007-01-22,16.407,16.48,16.255,16.308,168060,0
2007-01-23,16.208,16.32,16.181,16.23,210064,0
2007-01-24,16.197,16.337,16.197,16.337,239670,0
2007-01-25,16.302,16.475,16.295,16.433,251582,0
2007-01-26,16.428,16.486,16.274,16.295,275567,0
2007-01-29,16.287,16.357,16.214,16.238,202955,0
2007-01-30,16.32,16.353,16.274,16.353,191215,0
2007-01-31,16.357,16.514,16.326,16.508,228918,0
2007-02-01,16.546,16.56,16.48,16.534,167061,0
2007-02-02,16.534,16.698,16.534,16.648,194849,0
2007-02-05,16.68,16.747,16.603,16.653,273087,0
2007-02-06,16.68,16.711,16.597,16.674,300051,0
2007-02-07,16.63,16.717,16.534,16.534,317743,0
2007-02-08,16.534,16.591,16.48,16.546,220321,0
2007-02-09,16.567,16.63,16.421,16.534,274908,0
2007-02-12,16.567,16.623,16.421,16.454,239252,0
2007-02-13,16.486,16.585,16.447,16.508,242157,0
2007-02-14,16.475,16.636,16.475,16.534,253935,0
2007-02-15,16.567,16.636,16.553,16.603,244304,0
2007-02-16,16.458,16.496,16.347,16.4,348179,0
2007-02-20,16.382,16.407,16.269,16.326,405245,0
2007-02-21,16.287,16.337,16.219,16.274,402106,0
2007-02-22,16.201,16.337,16.175,16.219,384237,0
2007-02-23,16.208,16.295,16.181,16.287,277056,0
2007-02-26,16.337,16.475,16.337,16.447,222971,0
2007-02-27,16.208,16.302,15.819,15.895,319069,0
2007-02-28,15.88,16.092,15.825,16.053,273586,0
2007-03-01,15.884,15.895,15.307,15.88,477330,0
2007-03-02,15.859,15.873,15.693,15.724,229750,0
2007-03-05,15.344,15.642,15.344,15.477,349008,0
2007-03-06,15.493,15.771,15.493,15.671,370846,0
2007-03-07,15.642,15.801,15.605,15.779,227103,0
2007-03-08,15.831,15.991,15.831,15.934,209897,0
2007-03-09,15.991,16.238,15.991,16.23,188392,0
2007-03-12,16.186,16.415,16.156,16.353,201794,0
2007-03-13,16.287,16.287,16.056,16.092,156141,0
2007-03-14,16.016,16.28,15.947,16.251,383414,0
2007-03-15,16.181,16.337,16.181,16.274,153829,0
2007-03-16,16.274,16.347,16.225,16.326,131829,0
2007-03-19,16.4,16.475,16.347,16.4,143737,0
2007-03-20,16.382,16.466,16.376,16.433,159617,0
2007-03-21,16.326,16.496,16.308,16.496,243312,0
2007-03-22,16.466,16.603,16.428,16.54,281191,0
2007-03-23,16.574,16.725,16.546,16.585,164911,0
2007-03-26,16.636,16.692,16.466,16.692,184931,0
2007-03-27,16.56,16.66,16.54,16.603,149532,0
2007-03-28,16.636,16.68,16.471,16.496,185092,0
2007-03-29,16.56,16.688,16.56,16.623,135798,0
2007-03-30,16.739,16.794,16.66,16.741,178143,0
2007-04-02,16.783,16.868,16.741,16.77,155649,0
2007-04-03,16.806,16.934,16.806,16.892,199977,0
2007-04-04,16.898,16.958,16.868,16.939,145394,0
2007-04-05,16.958,17.073,16.958,17.068,127195,0
2007-04-09,17.207,17.207,17.091,17.137,151019,0
2007-04-10,17.145,17.217,17.091,17.217,196331,0
2007-04-11,17.159,17.207,17.103,17.12,185259,0
2007-04-12,17.12,17.234,17.091,17.234,155479,0
2007-04-13,17.177,17.351,17.177,17.297,267302,0
2007-04-16,17.328,17.51,17.317,17.452,285326,0
2007-04-17,17.476,17.604,17.476,17.517,251582,0
2007-04-18,17.51,17.637,17.484,17.591,163255,0
2007-04-19,17.448,17.631,17.351,17.545,180785,0
2007-04-20,17.579,17.724,17.574,17.637,204280,0
2007-04-23,17.597,17.712,17.597,17.643,187896,0
2007-04-24,17.591,17.668,17.574,17.61,150521,0
2007-04-25,17.643,17.731,17.637,17.712,265810,0
2007-04-26,17.695,17.832,17.695,17.814,155144,0
2007-04-27,17.814,17.844,17.796,17.827,197831,0
2007-04-30,17.885,17.905,17.731,17.789,171192,0
2007-05-01,17.832,17.844,17.574,17.679,252740,0
2007-05-02,17.637,17.837,17.637,17.744,290614,0
2007-05-03,17.718,17.885,17.718,17.806,208908,0
2007-05-04,17.832,17.993,17.806,17.832,201794,0
2007-05-07,17.957,17.957,17.837,17.866,163255,0
2007-05-08,17.812,17.948,17.806,17.948,128848,0
2007-05-09,17.948,18.006,17.927,17.957,160116,0
2007-05-10,17.932,17.999,17.77,17.806,245291,0
2007-05-11,17.688,18.047,17.688,18.047,211063,0
2007-05-14,18.059,18.132,18.026,18.079,143737,0
2007-05-15,18.035,18.188,18.035,18.079,216686,0
2007-05-16,18.113,18.126,18.006,18.047,270437,0
2007-05-17,18.026,18.074,17.953,18.047,196836,0
2007-05-18,18.079,18.188,18.065,18.182,153995,0
2007-05-21,18.201,18.264,18.182,18.245,177484,0
2007-05-22,18.032,18.144,18.032,18.106,204937,0
2007-05-23,18.113,18.219,17.872,18.079,321885,0
2007-05-24,18.026,18.157,17.814,17.859,204777,0
2007-05-25,17.885,18.047,17.885,17.979,118099,0
2007-05-29,18.041,18.174,18.041,18.059,198991,0
2007-05-30,18.041,18.342,17.915,18.227,188392,0
2007-05-31,18.338,18.416,18.277,18.385,197331,0
2007-06-01,18.416,18.55,18.416,18.48,207092,0
2007-06-04,18.455,18.583,18.453,18.571,187568,0
2007-06-05,18.571,18.583,18.301,18.421,215196,0
2007-06-06,18.296,18.342,17.942,18.019,239010,0
2007-06-07,18.094,18.094,17.47,17.504,340408,0
2007-06-08,17.177,17.683,17.12,17.674,284167,0
2007-06-11,17.683,17.77,17.586,17.731,126040,0
2007-06-12,17.637,17.699,17.465,17.557,225946,0
2007-06-13,17.423,17.782,17.423,17.75,142580,0
2007-06-14,17.643,17.885,17.643,17.77,192700,0
2007-06-15,17.879,18.106,17.859,17.921,178469,0
2007-06-18,17.972,18.065,17.921,18.065,171029,0
2007-06-19,18.006,18.188,17.972,18.188,159283,0
2007-06-20,18.106,18.163,17.764,17.789,205600,0
2007-06-21,17.674,17.827,17.643,17.806,182609,0
2007-06-22,17.757,17.764,17.517,17.656,141757,0
2007-06-25,17.631,17.75,17.517,17.623,146885,0
2007-06-26,17.683,17.718,17.538,17.616,180461,0
2007-06-27,17.517,17.712,17.476,17.712,139605,0
2007-06-28,17.757,17.898,17.674,17.789,151841,0
2007-06-29,17.927,18.026,17.706,17.789,131495,0
2007-07-02,18.079,18.079,17.832,17.927,173510,0
2007-07-03,18.013,18.239,17.932,17.993,103875,0
2007-07-05,17.957,18.065,17.905,17.957,125706,0
2007-07-06,17.932,18.074,17.921,18.059,153165,0
2007-07-09,18.059,18.169,17.999,18.053,170700,0
2007-07-10,17.993,18.086,17.764,17.764,193522,0
2007-07-11,17.75,17.993,17.75,17.986,148529,0
2007-07-12,17.993,18.208,17.993,18.192,205931,0
2007-07-13,18.196,18.277,18.144,18.233,156141,0
2007-07-16,18.188,18.245,18.094,18.132,204777,0
2007-07-17,18.151,18.169,18.006,18.079,170536,0
2007-07-18,17.957,18.026,17.656,17.921,470585,0
2007-07-19,18.006,18.068,17.891,18.053,217511,0
2007-07-20,17.866,17.891,17.674,17.695,178804,0
2007-07-23,17.604,17.718,17.551,17.643,194019,0
2007-07-24,17.476,17.528,17.132,17.196,269446,0
2007-07-25,17.097,17.247,16.609,16.892,624409,0
2007-07-26,16.347,16.353,15.693,16.337,1145441,0
2007-07-27,16.208,16.421,16.141,16.255,261010,0
2007-07-30,16.492,16.496,16.056,16.421,322046,0
2007-07-31,16.844,16.844,16.363,16.363,270606,0
2007-08-01,16.175,16.415,16.149,16.407,200470,0
2007-08-02,16.454,16.585,16.395,16.496,219996,0
2007-08-03,16.48,16.527,16.201,16.287,194521,0
2007-08-06,16.156,16.208,15.759,16.086,418150,0
2007-08-07,16.086,16.454,16.029,16.32,365718,0
2007-08-08,16.371,16.674,16.371,16.567,214040,0
2007-08-09,16.492,16.521,16.219,16.287,282017,0
2007-08-10,15.851,16.149,15.797,16.053,328165,0
2007-08-13,16.04,16.214,16.04,16.079,160769,0
2007-08-14,16.181,16.181,15.247,15.307,482825,0
2007-08-15,14.491,15.313,14.316,14.756,1002694,0
2007-08-16,14.438,14.735,13.317,14.684,1243194,0
2007-08-17,15.357,15.652,14.85,15.652,513757,0
2007-08-20,16.116,16.251,15.597,15.991,389860,0
2007-08-21,15.959,16.116,15.787,16.11,311463,0
2007-08-22,16.23,16.23,16.029,16.23,241161,0
2007-08-23,16.308,16.407,16.156,16.219,270929,0
2007-08-24,16.308,16.475,16.191,16.447,183764,0
2007-08-27,16.471,16.603,16.331,16.4,167558,0
2007-08-28,16.347,16.347,15.999,16.048,241989,0
2007-08-29,16.287,16.337,16.106,16.337,225783,0
2007-08-30,16.262,16.415,16.208,16.274,182275,0
2007-08-31,16.388,16.447,16.342,16.376,206593,0
2007-09-04,16.262,16.496,16.262,16.407,294424,0
2007-09-05,16.079,16.302,16.079,16.251,225946,0
2007-09-06,16.407,16.466,16.308,16.388,184268,0
2007-09-07,16.255,16.255,16.07,16.116,250922,0
2007-09-10,16.175,16.225,15.977,16.024,187074,0
2007-09-11,16.181,16.269,16.149,16.269,160116,0
2007-09-12,16.274,16.388,16.201,16.295,154497,0
2007-09-13,16.415,16.466,16.331,16.337,147213,0
2007-09-14,16.274,16.48,16.244,16.454,113635,0
2007-09-17,16.421,16.421,16.302,16.312,101060,0
2007-09-18,16.433,16.905,16.371,16.874,289138,0
2007-09-19,16.986,17.073,16.874,16.915,231404,0
2007-09-20,16.91,17,16.802,16.837,127195,0
2007-09-21,16.905,17.057,16.905,17.013,215522,0
2007-09-24,17.062,17.177,17.006,17.02,212551,0
2007-09-25,16.965,17.078,16.91,17.026,201634,0
2007-09-26,17.057,17.229,17.057,17.126,164088,0
2007-09-27,17.224,17.41,17.196,17.264,152689,0
2007-09-28,17.405,17.405,17.279,17.351,159449,0
2007-10-01,17.328,17.448,17.309,17.328,286652,0
2007-10-02,17.331,17.37,17.224,17.357,190715,0
2007-10-03,17.279,17.423,17.202,17.202,210900,0
2007-10-04,17.255,17.317,17.207,17.224,135467,0
2007-10-05,17.388,17.533,17.338,17.452,147548,0
2007-10-08,17.459,17.484,17.376,17.452,113297,0
2007-10-09,17.522,17.637,17.496,17.637,110822,0
2007-10-10,17.631,17.643,17.551,17.61,139113,0
2007-10-11,17.712,17.782,17.357,17.444,172852,0
2007-10-12,17.522,17.616,17.459,17.533,107019,0
2007-10-15,17.528,17.579,17.305,17.357,130013,0
2007-10-16,17.297,17.357,17.213,17.264,173348,0
2007-10-17,17.41,17.448,17.177,17.376,131661,0
2007-10-18,17.331,17.417,17.247,17.398,109500,0
2007-10-19,17.376,17.381,16.976,17.013,127859,0
2007-10-22,16.688,16.994,16.688,16.927,156141,0
2007-10-23,17.116,17.317,16.976,17.317,164583,0
2007-10-24,17.207,17.247,16.881,17.229,211386,0
2007-10-25,17.247,17.305,17.116,17.279,177644,0
2007-10-26,17.305,17.574,17.305,17.528,168878,0
2007-10-29,17.591,17.688,17.557,17.562,124219,0
2007-10-30,17.517,17.61,17.476,17.538,129017,0
2007-10-31,17.776,17.821,17.452,17.75,158797,0
2007-11-01,17.465,17.569,17.392,17.405,154331,0
2007-11-02,17.459,17.465,17.247,17.423,135962,0
2007-11-05,17.213,17.363,17.213,17.317,147548,0
2007-11-06,17.351,17.392,17.183,17.376,132324,0
2007-11-07,17.073,17.264,16.831,16.831,234546,0
2007-11-08,16.905,16.905,16.219,16.725,390687,0
2007-11-09,16.546,16.66,16.347,16.428,311620,0
2007-11-12,16.447,16.496,16.181,16.197,182114,0
2007-11-13,16.421,16.642,16.326,16.553,134973,0
2007-11-14,16.717,16.776,16.466,16.63,167558,0
2007-11-15,16.415,16.508,16.13,16.255,189229,0
2007-11-16,16.208,16.302,15.999,16.197,184101,0
2007-11-19,16.116,16.163,15.909,15.953,198648,0
2007-11-20,15.704,16.099,15.693,15.959,288636,0
2007-11-21,15.738,15.759,15.366,15.578,369687,0
2007-11-23,15.718,15.884,15.697,15.884,87664,0
2007-11-26,15.889,15.94,15.52,15.534,294764,0
2007-11-27,15.499,15.718,15.357,15.693,472001,0
2007-11-28,15.676,16.269,15.676,16.225,331138,0
2007-11-29,16.079,16.251,15.999,16.251,202638,0
2007-11-30,16.32,16.653,16.308,16.388,262380,0
2007-12-03,16.376,16.496,16.312,16.4,146469,0
2007-12-04,16.175,16.363,16.175,16.326,147878,0
2007-12-05,16.486,16.567,16.4,16.56,177316,0
2007-12-06,16.534,16.91,16.48,16.905,158136,0
2007-12-07,16.802,16.934,16.764,16.892,181455,0
2007-12-10,16.862,17.051,16.856,16.951,177147,0
2007-12-11,16.976,17.078,16.618,16.66,258365,0
2007-12-12,16.905,16.944,16.603,16.733,334455,0
2007-12-13,16.618,16.674,16.421,16.614,177981,0
2007-12-14,16.492,16.521,16.295,16.337,148702,0
2007-12-17,16.23,16.23,15.999,16.075,192203,0
2007-12-18,16.219,16.225,15.92,16.181,198148,0
2007-12-19,16.186,16.287,16.009,16.225,241989,0
2007-12-20,16.214,16.225,16.04,16.168,175002,0
2007-12-21,16.214,16.458,16.208,16.428,193522,0
2007-12-24,16.428,16.636,16.428,16.636,114464,0
2007-12-26,17.103,17.695,16.534,16.752,222971,0
2007-12-27,16.764,16.764,16.486,16.534,187244,0
2007-12-28,16.747,16.747,16.534,16.603,176986,0
2007-12-31,16.811,16.939,16.725,16.811,242256,0
2008-01-02,16.905,16.921,16.28,16.395,238517,0
2008-01-03,16.466,16.527,16.302,16.447,221644,0
2008-01-04,16.295,16.326,16.149,16.251,217890,0
2008-01-07,16.471,16.471,15.88,15.977,400717,0
2008-01-08,16.075,16.214,15.797,15.837,465164,0
2008-01-09,15.884,16.064,15.718,16.064,360834,0
2008-01-10,15.971,16.312,15.909,16.225,249099,0
2008-01-11,16.149,16.274,16.04,16.149,318072,0
2008-01-14,16.191,16.471,16.175,16.407,227103,0
2008-01-15,16.11,16.251,16.035,16.092,276561,0
2008-01-16,15.959,16.064,15.831,15.866,273746,0
2008-01-17,15.873,15.953,15.266,15.273,424602,0
2008-01-18,15.319,15.413,14.606,14.871,421124,0
2008-01-22,13.868,14.606,13.844,14.461,684920,0
2008-01-23,14.149,14.711,13.898,14.698,404912,0
2008-01-24,14.861,15.051,14.729,15.03,314439,0
2008-01-25,15.153,15.236,14.775,14.829,426918,0
2008-01-28,14.835,15.19,14.74,15.19,218834,0
2008-01-29,15.247,15.506,15.19,15.506,202830,0
2008-01-30,15.373,15.658,15.357,15.418,252733,0
2008-01-31,15.242,15.807,15.222,15.663,242646,0
2008-02-01,15.663,15.92,15.663,15.787,196891,0
2008-02-04,15.686,15.909,15.635,15.642,132155,0
2008-02-05,15.534,15.534,15.058,15.144,247944,0
2008-02-06,15.179,15.196,14.981,15.014,296736,0
2008-02-07,14.968,15.255,14.868,15.113,187401,0
2008-02-08,15.076,15.236,14.932,14.981,249338,0
2008-02-11,15.136,15.136,14.871,15.001,200740,0
2008-02-12,15.163,15.296,15.121,15.163,185652,0
2008-02-13,15.172,15.273,15.064,15.136,252576,0
2008-02-14,15.113,15.113,14.515,14.547,581433,0
2008-02-15,14.359,14.529,14.154,14.237,857662,0
2008-02-19,14.364,14.564,14.364,14.466,458467,0
2008-02-20,14.213,14.655,14.213,14.606,305011,0
2008-02-21,14.662,14.723,14.45,14.485,292751,0
2008-02-22,14.409,14.571,14.123,14.461,570962,0
2008-02-25,14.461,14.729,14.409,14.729,251080,0
2008-02-26,14.751,15.034,14.672,14.988,307038,0
2008-02-27,14.928,15.108,14.884,15.064,252245,0
2008-02-28,15.034,15.076,14.902,14.962,236920,0
2008-02-29,15.07,15.07,14.628,14.655,273972,0
2008-03-03,14.59,14.716,14.515,14.628,288723,0
2008-03-04,14.384,14.571,14.384,14.466,259357,0
2008-03-05,14.522,14.68,14.431,14.547,275900,0
2008-03-06,14.479,14.529,14.316,14.327,315598,0
2008-03-07,14.213,14.364,14.055,14.13,330478,0
2008-03-10,14.092,14.165,13.844,13.844,249764,0
2008-03-11,14.115,14.322,13.97,14.311,293272,0
2008-03-12,14.352,14.596,14.327,14.345,261520,0
2008-03-13,14.172,14.391,14.015,14.305,223912,0
2008-03-14,14.345,14.438,13.875,14.081,232556,0
2008-03-17,13.607,13.959,13.415,13.791,266223,0
2008-03-18,13.837,14.032,13.451,14.027,367799,0
2008-03-19,14.023,14.055,13.704,13.704,273242,0
2008-03-20,13.652,13.918,13.584,13.918,204937,0
2008-03-24,13.97,14.194,13.97,14.088,299439,0
2008-03-25,14.149,14.149,13.904,13.97,385731,0
2008-03-26,14.027,14.027,13.875,13.937,198991,0
2008-03-27,14.008,14.159,13.937,13.937,205646,0
2008-03-28,14.032,14.111,13.953,14.032,156892,0
2008-03-31,14.088,14.13,13.99,14.081,183067,0
2008-04-01,14.305,14.529,14.275,14.522,207586,0
2008-04-02,14.635,14.744,14.529,14.564,272419,0
2008-04-03,14.509,14.729,14.509,14.618,219154,0
2008-04-04,14.68,14.793,14.628,14.704,242323,0
2008-04-07,14.782,15.045,14.782,14.868,202972,0
2008-04-08,14.812,14.868,14.74,14.843,168717,0
2008-04-09,14.793,14.85,14.635,14.655,170603,0
2008-04-10,14.612,14.723,14.606,14.666,148626,0
2008-04-11,14.535,14.596,14.37,14.377,169951,0
2008-04-14,14.322,14.535,14.322,14.364,177140,0
2008-04-15,14.391,14.45,14.316,14.431,158055,0
2008-04-16,14.424,14.884,14.424,14.884,151860,0
2008-04-17,14.763,14.996,14.763,14.962,201809,0
2008-04-18,15.113,15.301,15.101,15.255,208514,0
2008-04-21,15.064,15.108,14.968,15.108,208434,0
2008-04-22,15.051,15.136,14.871,14.95,198286,0
2008-04-23,14.996,15.083,14.962,15.07,236606,0
2008-04-24,15.153,15.273,14.968,15.242,384854,0
2008-04-25,15.324,15.337,15.185,15.337,245420,0
2008-04-28,15.357,15.447,15.319,15.393,330349,0
2008-04-29,15.301,15.313,15.203,15.307,255720,0
2008-04-30,15.362,15.477,15.266,15.285,192746,0
2008-05-01,15.242,15.493,15.21,15.4,220471,0
2008-05-02,15.435,15.605,15.344,15.544,165283,0
2008-05-05,15.567,15.567,15.393,15.413,164505,0
2008-05-06,15.324,15.46,15.285,15.447,202066,0
2008-05-07,15.428,15.499,15.255,15.273,214906,0
2008-05-08,15.307,15.344,15.261,15.344,143299,0
2008-05-09,15.296,15.366,15.19,15.366,178600,0
2008-05-12,15.413,15.534,15.386,15.534,157447,0
2008-05-13,15.471,15.513,15.379,15.493,184912,0
2008-05-14,15.556,15.635,15.506,15.538,208205,0
2008-05-15,15.52,15.704,15.471,15.697,127755,0
2008-05-16,15.718,15.771,15.629,15.745,218296,0
2008-05-19,15.801,15.914,15.779,15.812,241326,0
2008-05-20,15.752,15.779,15.59,15.779,182445,0
2008-05-21,15.825,15.901,15.534,15.578,157700,0
2008-05-22,15.671,15.697,15.605,15.697,178776,0
2008-05-23,15.642,15.652,15.477,15.578,186828,0
2008-05-27,15.567,15.724,15.556,15.718,225225,0
2008-05-28,15.731,15.752,15.578,15.686,166695,0
2008-05-29,15.704,15.79,15.647,15.652,201080,0
2008-05-30,15.671,15.801,15.647,15.686,196547,0
2008-06-02,15.686,15.686,15.418,15.513,126513,0
2008-06-03,15.544,15.624,15.418,15.538,158826,0
2008-06-04,15.538,15.578,15.46,15.538,214814,0
2008-06-05,15.578,15.629,15.499,15.574,220718,0
2008-06-06,15.513,15.513,15.045,15.058,363858,0
2008-06-09,15.121,15.19,14.92,14.981,275577,0
2008-06-10,14.85,15.041,14.835,14.95,196777,0
2008-06-11,14.909,14.932,14.68,14.691,192782,0
2008-06-12,14.768,14.888,14.612,14.662,291653,0
2008-06-13,14.698,14.806,14.666,14.782,203492,0
2008-06-16,14.751,14.868,14.723,14.806,145333,0
2008-06-17,14.871,14.909,14.782,14.861,185614,0
2008-06-18,14.835,14.835,14.576,14.763,201709,0
2008-06-19,14.723,14.723,14.522,14.618,193433,0
2008-06-20,14.557,14.557,14.279,14.384,206228,0
2008-06-23,14.431,14.431,14.25,14.298,156409,0
2008-06-24,14.257,14.431,14.187,14.322,189842,0
2008-06-25,14.397,14.576,14.397,14.535,204781,0
2008-06-26,14.409,14.424,14.123,14.172,137247,0
2008-06-27,14.177,14.257,13.995,14.048,185729,0
2008-06-30,14.149,14.187,14.002,14.002,212092,0
2008-07-01,13.881,14.159,13.683,14.159,311984,0
2008-07-02,14.135,14.231,13.937,13.942,177855,0
2008-07-03,13.953,13.976,13.761,13.91,163327,0
2008-07-07,13.959,13.982,13.39,13.482,334992,0
2008-07-08,13.415,13.664,13.39,13.664,266522,0
2008-07-09,13.729,13.761,13.512,13.512,298384,0
2008-07-10,13.482,13.557,13.258,13.441,266149,0
2008-07-11,13.33,13.349,12.902,13.138,519912,0
2008-07-14,13.308,13.312,12.847,12.935,531644,0
2008-07-15,12.755,12.902,12.479,12.658,528961,0
2008-07-16,12.577,13.033,12.519,13.014,371189,0
2008-07-17,13.178,13.191,12.981,13.172,258154,0
2008-07-18,13.144,13.144,13.008,13.063,225870,0
2008-07-21,13.121,13.233,13.069,13.225,188071,0
2008-07-22,13.046,13.265,12.975,13.233,215462,0
2008-07-23,13.247,13.476,13.209,13.435,265431,0
2008-07-24,13.356,13.356,12.995,12.995,213319,0
2008-07-25,13.046,13.046,12.817,12.924,212378,0
2008-07-28,12.988,13.023,12.672,12.703,189990,0
2008-07-29,12.762,13.023,12.755,13.018,219307,0
2008-07-30,13.101,13.247,12.988,13.247,328226,0
2008-07-31,13.24,13.349,13.184,13.225,295354,0
2008-08-01,13.278,13.278,13.033,13.205,235991,0
2008-08-04,13.138,13.138,12.855,12.892,183480,0
2008-08-05,12.962,13.101,12.929,13.086,182284,0
2008-08-06,13.033,13.121,12.919,13.023,179750,0
2008-08-07,12.886,12.981,12.745,12.775,119856,0
2008-08-08,12.785,13.014,12.785,12.902,207928,0
2008-08-11,12.886,13.046,12.855,12.929,173326,0
2008-08-12,12.924,12.924,12.727,12.775,283852,0
2008-08-13,12.703,12.762,12.577,12.723,198558,0
2008-08-14,12.696,12.762,12.635,12.696,166739,0
2008-08-15,12.727,12.78,12.651,12.78,150380,0
2008-08-18,12.785,12.785,12.572,12.635,220385,0
2008-08-19,12.557,12.572,12.403,12.479,264213,0
2008-08-20,12.436,12.491,12.371,12.453,237505,0
2008-08-21,12.371,12.604,12.371,12.533,771735,0
2008-08-22,12.63,12.769,12.519,12.75,197701,0
2008-08-25,12.684,12.717,12.491,12.514,281688,0
2008-08-26,12.507,12.635,12.443,12.533,579842,0
2008-08-27,12.557,12.642,12.557,12.61,169346,0
2008-08-28,12.696,12.817,12.672,12.817,176973,0
2008-08-29,12.817,12.835,12.684,12.727,199549,0
2008-09-02,12.817,12.855,12.69,12.727,331400,0
2008-09-03,12.696,12.696,12.453,12.557,185102,0
2008-09-04,12.479,12.486,12.104,12.151,301029,0
2008-09-05,12.042,12.05,11.758,11.949,439261,0
2008-09-08,12.26,12.302,11.924,12.037,371001,0
2008-09-09,12.005,12.057,11.595,11.613,280410,0
2008-09-10,11.572,11.65,11.359,11.499,468014,0
2008-09-11,11.311,11.38,11.148,11.373,333679,0
2008-09-12,11.359,11.493,11.322,11.445,308821,0
2008-09-15,11.064,11.195,10.857,10.896,489648,0
2008-09-16,10.657,10.787,10.264,10.523,580162,0
2008-09-17,10.392,10.441,9.823,9.856,618484,0
2008-09-18,9.939,10.182,9.269,10.182,854889,0
2008-09-19,10.996,12.093,10.725,10.907,663511,0
2008-09-22,10.392,10.802,10.392,10.403,386062,0
2008-09-23,10.407,10.441,10.102,10.243,337878,0
2008-09-24,10.255,10.322,10.084,10.144,344069,0
2008-09-25,10.167,10.523,10.167,10.334,438481,0
2008-09-26,9.989,10.236,9.975,10.199,329159,0
2008-09-29,9.679,10.102,8.9589,9.1925,655665,0
2008-09-30,9.3715,9.605,9.3119,9.4759,426118,0
2008-10-01,9.269,9.711,9.2373,9.675,333139,0
2008-10-02,9.529,9.529,9.1272,9.1993,398785,0
2008-10-03,9.1272,9.504,9.069,9.1043,469523,0
2008-10-06,8.8701,8.8701,7.2615,8.5732,1016510,0
2008-10-07,8.5775,8.5775,7.6778,7.9432,881703,0
2008-10-08,7.5568,7.7682,6.7832,7.6656,1163319,0
2008-10-09,7.6966,7.7682,5.9914,6.3722,947208,0
2008-10-10,5.0787,7.2126,4.8125,6.6384,2092286,0
2008-10-13,12.093,12.093,6.8319,7.7914,1022948,0
2008-10-14,8.4228,8.4528,7.8722,8.1439,674507,0
2008-10-15,7.9199,7.9622,7.4659,7.5095,354505,0
2008-10-16,7.5706,7.6722,6.9346,7.5706,610599,0
2008-10-17,7.8606,8.0348,7.2615,7.7568,450176,0
2008-10-20,7.7856,8.1876,7.7376,8.1199,495941,0
2008-10-21,8.0695,8.2833,7.9497,8.0474,440677,0
2008-10-22,7.775,7.775,7.2546,7.4609,327721,0
2008-10-23,7.4544,7.5568,7.0435,7.1522,477790,0
2008-10-24,6.7773,6.9586,6.6507,6.7655,488379,0
2008-10-27,6.6384,6.8739,6.4689,6.4993,531791,0
2008-10-28,6.8739,6.9524,6.3661,6.8739,828504,0
2008-10-29,6.928,7.2491,6.8984,7.1035,749756,0
2008-10-30,7.4,7.6908,7.3149,7.5813,737620,0
2008-10-31,7.7508,7.89,7.5514,7.8238,471106,0
2008-11-03,7.8299,7.9688,7.7085,7.7626,429260,0
2008-11-04,7.7682,8.1371,7.7682,8.0217,461409,0
2008-11-05,7.9557,8.0822,7.7979,7.8829,477351,0
2008-11-06,8.1131,8.1503,7.3761,7.4778,434260,0
2008-11-07,7.5388,7.9074,7.4967,7.6359,445104,0
2008-11-10,7.7682,7.8545,7.364,7.424,307159,0
2008-11-11,7.2615,7.4544,7.0189,7.4064,515016,0
2008-11-12,7.2615,7.273,6.6746,6.9104,433792,0
2008-11-13,6.8497,7.128,6.4144,7.122,1128266,0
2008-11-14,7.031,7.1641,6.7655,6.7773,507937,0
2008-11-17,6.6384,6.6384,6.2815,6.4084,567895,0
2008-11-18,6.4265,6.4993,6.1422,6.4265,616273,0
2008-11-19,6.2693,6.3299,5.8281,5.9247,486185,0
2008-11-20,5.61,5.6653,4.8061,5.0787,1026925,0
2008-11-21,5.151,5.2294,4.5343,5.1994,1090874,0
2008-11-24,5.2602,5.8645,5.2602,5.804,977875,0
2008-11-25,5.8645,5.9855,5.6165,5.8584,634270,0
2008-11-26,5.7011,6.1487,5.6947,6.1487,667774,0
2008-11-28,6.1187,6.1847,5.9972,6.088,337835,0
2008-12-01,5.804,5.9126,5.5743,5.6046,694720,0
2008-12-02,5.6589,5.9731,5.6287,5.8221,658967,0
2008-12-03,5.5924,6.173,5.5924,6.1187,601444,0
2008-12-04,6.3963,6.3963,5.6165,6.0579,755733,0
2008-12-05,5.9608,6.2268,5.7135,6.2268,554735,0
2008-12-08,6.3418,6.8131,6.3418,6.6867,967906,0
2008-12-09,6.5779,6.9648,6.5476,6.6927,790107,0
2008-12-10,6.7107,6.7165,6.3238,6.5598,710037,0
2008-12-11,6.5536,6.6261,6.2449,6.4023,477839,0
2008-12-12,6.1664,6.5416,6.1241,6.4812,627570,0
2008-12-15,6.4328,6.4627,6.1117,6.2512,512539,0
2008-12-16,6.2815,6.4447,6.1364,6.4386,1063396,0
2008-12-17,6.2875,6.6261,6.1909,6.5718,745713,0
2008-12-18,6.5898,6.8076,6.4447,6.4508,502670,0
2008-12-19,6.4386,6.8197,6.3782,6.753,682690,0
2008-12-22,6.5353,6.6803,6.3118,6.4265,799015,0
2008-12-23,6.4386,6.5598,6.2693,6.3178,621184,0
2008-12-24,6.3299,6.5598,6.3299,6.4144,357150,0
2008-12-26,6.4627,6.753,6.4447,6.7165,551277,0
2008-12-29,6.5598,6.6202,6.3963,6.4749,687665,0
2008-12-30,6.4084,6.6261,6.4084,6.5779,918519,0
2008-12-31,6.6507,7.1941,6.6507,7.0435,905487,0
2009-01-02,7.0554,7.4189,7.0373,7.3275,531218,0
2009-01-05,7.2615,7.442,7.0614,7.3149,507845,0
2009-01-06,7.2369,7.4778,7.2369,7.4778,931746,0
2009-01-07,7.4485,7.4838,7.298,7.3095,550446,0
2009-01-08,7.2546,7.4609,7.1522,7.424,472900,0
2009-01-09,7.3942,7.4,7.1886,7.1886,500806,0
2009-01-12,7.122,7.1941,6.9586,7.1035,590457,0
2009-01-13,7.0494,7.2063,6.9888,7.128,539072,0
2009-01-14,6.9951,6.9951,6.7107,6.8615,487709,0
2009-01-15,6.7893,6.8256,6.517,6.7832,428760,0
2009-01-16,6.8858,7.0128,6.6507,6.8076,352682,0
2009-01-20,6.7165,6.7472,6.4204,6.487,244882,0
2009-01-21,6.5536,6.6867,6.3661,6.6867,469946,0
2009-01-22,6.5115,6.6443,6.4447,6.5656,277168,0
2009-01-23,6.3537,6.6384,6.3482,6.614,314118,0
2009-01-26,6.6083,6.7955,6.4568,6.5836,334727,0
2009-01-27,6.614,6.8011,6.5836,6.771,369996,0
2009-01-28,6.8197,7.0792,6.8197,7.0673,285570,0
2009-01-29,6.9648,6.9704,6.7107,6.7955,345541,0
2009-01-30,6.7229,6.8131,6.5416,6.6507,344208,0
2009-02-02,6.5416,6.5416,6.4265,6.5233,262730,0
2009-02-03,6.5353,6.6443,6.4447,6.6443,423947,0
2009-02-04,6.6202,6.7955,6.6019,6.6746,598688,0
2009-02-05,6.4812,6.7472,6.4749,6.7046,640875,0
2009-02-06,6.6746,6.892,6.6746,6.8858,282999,0
2009-02-09,6.7832,6.868,6.7046,6.868,466527,0
2009-02-10,6.753,6.8556,6.517,6.6683,694623,0
2009-02-11,6.5898,6.6867,6.4204,6.517,576429,0
2009-02-12,6.4265,6.5656,6.2635,6.3722,611320,0
2009-02-13,6.3963,6.4812,6.3537,6.3604,476719,0
2009-02-17,6.1847,6.1847,5.8947,5.9431,441209,0
2009-02-18,5.9431,5.9431,5.5499,5.7135,653930,0
2009-02-19,5.7495,5.81,5.4893,5.5559,421963,0
2009-02-20,5.4228,5.4415,5.0787,5.2354,953259,0
2009-02-23,5.2841,5.2841,4.7762,4.8184,978782,0
2009-02-24,4.9395,5.121,4.7701,5.1149,694203,0
2009-02-25,5.0842,5.1635,4.9513,5.0908,456300,0
2009-02-26,5.151,5.2841,5.0961,5.1685,448037,0
2009-02-27,5.2602,5.2602,4.9757,5.0182,560428,0
2009-03-02,4.758,4.8365,4.4317,4.4436,749943,0
2009-03-03,4.4859,4.4981,4.105,4.2621,1246113,0
2009-03-04,4.3287,4.5708,4.3104,4.5343,726491,0
2009-03-05,4.4616,4.4616,4.2321,4.238,1217977,0
2009-03-06,4.2863,4.3652,4.1109,4.2744,926080,0
2009-03-09,4.1109,4.2321,4.0506,4.1172,1189503,0
2009-03-10,4.1778,4.4317,4.1778,4.4254,789297,0
2009-03-11,4.474,4.6369,4.3894,4.5947,491627,0
2009-03-12,4.5404,4.8365,4.4981,4.8365,404835,0
2009-03-13,4.8306,4.8971,4.7278,4.8005,498340,0
2009-03-16,4.8911,5.0724,4.8667,4.879,463855,0
2009-03-17,4.8729,5.042,4.8729,5.036,318176,0
2009-03-18,4.9454,5.2354,4.903,5.1567,430914,0
2009-03-19,5.2779,5.2779,5.042,5.0482,657751,0
2009-03-20,5.042,5.1083,4.9635,4.9757,427088,0
2009-03-23,5.0908,5.3321,5.0908,5.32,599438,0
2009-03-24,5.2535,5.3627,5.2417,5.3265,701132,0
2009-03-25,5.3321,5.4893,5.2602,5.4592,540812,0
2009-03-26,5.532,5.6468,5.5018,5.6224,608763,0
2009-03-27,5.5256,5.5379,5.4415,5.4836,284243,0
2009-03-30,5.2535,5.3022,5.1994,5.3022,422680,0
2009-03-31,5.3321,5.4171,5.314,5.3989,552696,0
2009-04-01,5.2959,5.4836,5.2902,5.4716,577929,0
2009-04-02,5.5499,5.7616,5.5499,5.6771,672680,0
2009-04-03,5.6468,5.7678,5.5621,5.7678,375062,0
2009-04-06,5.6165,5.6827,5.5862,5.6589,380621,0
2009-04-07,5.5499,5.61,5.4836,5.4953,515869,0
2009-04-08,5.5441,5.6347,5.5018,5.5499,326067,0
2009-04-09,5.719,5.8645,5.719,5.834,709629,0
2009-04-13,5.7135,5.907,5.7135,5.8708,463046,0
2009-04-14,5.81,5.8825,5.7495,5.7678,452026,0
2009-04-15,5.7434,5.907,5.7434,5.8825,410108,0
2009-04-16,5.9431,6.0637,5.8462,6.0036,516914,0
2009-04-17,5.9006,6.1061,5.9006,6.0456,362168,0
2009-04-20,5.967,5.967,5.7312,5.7373,423653,0
2009-04-21,5.6827,5.8462,5.6771,5.8158,323264,0
2009-04-22,5.7135,5.8761,5.7135,5.7312,554794,0
2009-04-23,5.7678,5.7855,5.6771,5.7434,630770,0
2009-04-24,5.81,5.9486,5.81,5.8761,418390,0
2009-04-27,5.8158,5.9369,5.7738,5.8584,440074,0
2009-04-28,5.7678,5.8947,5.7434,5.8281,307910,0
2009-04-29,5.8825,6.0276,5.8761,5.955,468294,0
2009-04-30,6.0999,6.1664,6.0456,6.1241,564414,0
2009-05-01,6.1304,6.2391,6.0456,6.2332,465345,0
2009-05-04,6.2999,6.4568,6.2755,6.4508,499115,0
2009-05-05,6.4627,6.4749,6.3537,6.4144,619410,0
2009-05-06,6.5115,6.5836,6.4328,6.5656,423028,0
2009-05-07,6.6384,6.6746,6.4689,6.5536,627958,0
2009-05-08,6.6083,6.753,6.5536,6.7407,459665,0
2009-05-11,6.614,6.7353,6.5779,6.6624,460632,0
2009-05-12,6.7046,6.7229,6.614,6.6318,400445,0
2009-05-13,6.4204,6.5353,6.4204,6.4812,393368,0
2009-05-14,6.4689,6.6202,6.4689,6.5718,287781,0
2009-05-15,6.5836,6.6019,6.487,6.5476,277464,0
2009-05-18,6.6202,6.8497,6.6202,6.8131,402438,0
2009-05-19,6.8497,6.9769,6.7832,6.892,449852,0
2009-05-20,6.9648,7.0189,6.8497,6.892,371140,0
2009-05-21,6.7591,6.8319,6.6624,6.7655,486594,0
2009-05-22,6.8256,6.9163,6.7893,6.8437,361276,0
2009-05-26,6.8376,7.0979,6.8256,6.9466,422666,0
2009-05-27,6.9524,7.0253,6.8131,6.8376,388245,0
2009-05-28,6.8858,7.0554,6.8319,7.0373,459040,0
2009-05-29,7.0859,7.1459,7.0128,7.0673,454481,0
2009-06-01,7.2063,7.298,7.1886,7.273,366721,0
2009-06-02,7.1941,7.442,7.1941,7.4309,389377,0
2009-06-03,7.3514,7.3514,7.1641,7.273,492623,0
2009-06-04,7.2668,7.4659,7.1886,7.4609,437730,0
2009-06-05,7.5757,7.5869,7.4119,7.4659,419932,0
2009-06-08,7.4119,7.4365,7.3216,7.4064,313483,0
2009-06-09,7.442,7.5514,7.4064,7.5443,234766,0
2009-06-10,7.5992,7.6415,7.4659,7.5706,258403,0
2009-06-11,7.5992,7.715,7.5869,7.6471,401494,0
2009-06-12,7.6298,7.7806,7.6058,7.775,343836,0
2009-06-15,7.6471,7.6471,7.5141,7.5514,368101,0
2009-06-16,7.611,7.6298,7.424,7.4365,390202,0
2009-06-17,7.4365,7.4967,7.3339,7.4,394470,0
2009-06-18,7.4309,7.5141,7.3275,7.3514,578907,0
2009-06-19,7.3702,7.4365,7.2791,7.3576,252158,0
2009-06-22,7.3339,7.3339,6.9827,6.9951,523408,0
2009-06-23,7.0128,7.0859,6.7046,6.8739,636032,0
2009-06-24,6.928,7.1822,6.928,7.0859,349415,0
2009-06-25,7.0614,7.2851,7.0373,7.273,515893,0
2009-06-26,7.2424,7.2546,7.1581,7.2126,342207,0
2009-06-29,7.2369,7.2851,7.1822,7.2668,394101,0
2009-06-30,7.3514,7.3514,7.1641,7.298,308627,0
2009-07-01,7.3149,7.424,7.2912,7.4064,285658,0
2009-07-02,7.3149,7.3514,7.2188,7.273,383017,0
2009-07-06,7.2007,7.2546,7.1581,7.1766,247640,0
2009-07-07,7.1641,7.1886,7.0614,7.0792,253616,0
2009-07-08,7.1098,7.14,6.8739,6.9466,413869,0
2009-07-09,7.0494,7.1886,6.9951,7.128,298756,0
2009-07-10,7.1158,7.2126,7.0253,7.1886,267374,0
2009-07-13,7.2615,7.2851,7.1766,7.2668,289903,0
2009-07-14,7.3149,7.3875,7.2851,7.364,280142,0
2009-07-15,7.4485,7.6471,7.4485,7.6298,525204,0
2009-07-16,7.6528,7.7217,7.5568,7.6908,337532,0
2009-07-17,7.6722,7.7376,7.6298,7.7376,337283,0
2009-07-20,7.7508,7.8545,7.6846,7.8422,466718,0
2009-07-21,7.8769,7.9622,7.837,7.8961,382429,0
2009-07-22,7.8168,7.9017,7.7626,7.8661,303251,0
2009-07-23,7.9017,8.1258,7.89,8.1073,453999,0
2009-07-24,8.0217,8.0695,7.9497,8.0593,368662,0
2009-07-27,8.0171,8.1319,7.9753,8.1199,326886,0
2009-07-28,8.1439,8.1503,7.9981,8.0944,372455,0
2009-07-29,8.0474,8.0653,7.89,7.9249,478003,0
2009-07-30,8.0046,8.1679,8.0046,8.156,371741,0
2009-07-31,8.163,8.2885,8.1319,8.2722,270057,0
2009-08-03,8.3138,8.3981,8.2391,8.2833,450614,0
2009-08-04,8.2391,8.3909,8.2272,8.3428,364465,0
2009-08-05,8.1371,8.3981,8.1371,8.348,318119,0
2009-08-06,8.3601,8.4292,8.163,8.2214,363066,0
2009-08-07,8.2885,8.4574,8.2833,8.3909,286400,0
2009-08-10,8.348,8.4574,8.348,8.4574,354423,0
2009-08-11,8.4466,8.4466,8.2391,8.266,376890,0
2009-08-12,8.2885,8.4042,8.2325,8.253,316815,0
2009-08-13,8.3252,8.4325,8.253,8.3725,297036,0
2009-08-14,8.2391,8.4113,8.2391,8.3725,315923,0
2009-08-17,8.2722,8.2722,7.9622,8.0046,585763,0
2009-08-18,8.0171,8.3007,8.0171,8.2391,491838,0
2009-08-19,8.163,8.332,8.1503,8.266,324327,0
2009-08-20,8.1989,8.3138,8.181,8.2464,425208,0
2009-08-21,8.2722,8.3725,8.2602,8.2947,519178,0
2009-08-24,8.3077,8.4292,8.3077,8.4228,678337,0
2009-08-25,8.4158,8.5247,8.4158,8.5048,376814,0
2009-08-26,8.5048,8.5302,8.4396,8.4629,349226,0
2009-08-27,8.4762,8.4872,8.319,8.4042,261015,0
2009-08-28,8.4292,8.5247,8.3551,8.5173,405607,0
2009-08-31,8.5247,8.5436,8.3786,8.4158,291557,0
2009-09-01,8.3664,8.4528,8.1258,8.156,502668,0
2009-09-02,8.1258,8.2214,8.0695,8.1439,236218,0
2009-09-03,8.1876,8.3007,8.1439,8.253,177029,0
2009-09-04,8.3077,8.3909,8.2272,8.3909,240624,0
2009-09-08,8.4396,8.5372,8.4158,8.5372,272827,0
2009-09-09,8.5561,8.646,8.4808,8.5775,421247,0
2009-09-10,8.5732,8.6403,8.5173,8.6023,397953,0
2009-09-11,8.5959,8.6514,8.5959,8.6167,244246,0
2009-09-14,8.5732,8.7842,8.5561,8.7777,377550,0
2009-09-15,8.7724,8.8869,8.7104,8.8869,366835,0
2009-09-16,8.8869,9.0975,8.8869,9.0002,516502,0
2009-09-17,8.9833,9.0587,8.9189,8.973,462739,0
2009-09-18,9.0273,9.0739,8.973,9.0739,284999,0
2009-09-21,8.9935,9.0002,8.845,8.9302,418228,0
2009-09-22,8.9468,9.0273,8.8802,8.9468,325669,0
2009-09-23,8.9833,9.0197,8.8914,8.9524,364721,0
2009-09-24,8.9468,8.973,8.7241,8.756,348493,0
2009-09-25,8.7295,8.8258,8.7241,8.8027,306218,0
2009-09-28,8.8146,8.9589,8.8146,8.8869,254563,0
2009-09-29,8.7359,8.9189,8.7359,8.9189,222885,0
2009-09-30,8.973,9.0058,8.8091,8.9413,576047,0
2009-10-01,8.9123,8.9302,8.7423,8.7423,344482,0
2009-10-02,8.6677,8.7104,8.5372,8.634,328307,0
2009-10-05,8.6569,8.8701,8.6514,8.7898,318112,0
2009-10-06,8.8646,8.9302,8.7963,8.8701,345793,0
2009-10-07,8.8746,8.9589,8.845,8.9468,313259,0
2009-10-08,8.973,9.0861,8.9365,9.0473,300411,0
2009-10-09,9.0058,9.0739,9.0058,9.0528,263700,0
2009-10-12,9.1099,9.1329,8.9524,8.9881,266601,0
2009-10-13,8.9243,9.0273,8.9243,9.0273,284269,0
2009-10-14,9.1405,9.1676,9.0802,9.1158,279035,0
2009-10-15,9.1099,9.1868,9.0861,9.1329,285207,0
2009-10-16,9.0802,9.1405,9.069,9.1216,270011,0
2009-10-19,9.1405,9.2238,9.1405,9.1743,232108,0
2009-10-20,9.1993,9.2373,9.1541,9.1993,298597,0
2009-10-21,9.0643,9.1868,9.0405,9.0405,393592,0
2009-10-22,9.0643,9.1743,9.0405,9.1473,333830,0
2009-10-23,9.1925,9.2179,9.1216,9.1405,309773,0
2009-10-26,9.1993,9.2758,9.0739,9.1617,401645,0
2009-10-27,9.1925,9.2373,9.0802,9.1329,433914,0
2009-10-28,9.1272,9.1405,8.9189,8.9302,366607,0
2009-10-29,9.0643,9.1158,8.9833,9.0528,351315,0
2009-10-30,9.069,9.069,8.5436,8.5498,621748,0
2009-11-02,8.5775,8.756,8.3551,8.4943,647125,0
2009-11-03,8.4528,8.6403,8.3725,8.6403,237079,0
2009-11-04,8.6943,8.7606,8.6167,8.6277,509301,0
2009-11-05,8.6633,8.7496,8.6569,8.7295,375487,0
2009-11-06,8.6677,8.8027,8.6677,8.7606,355711,0
2009-11-09,8.832,9.0473,8.832,8.9935,312616,0
2009-11-10,8.973,9.0587,8.8517,9.0528,291328,0
2009-11-11,9.092,9.1743,9.092,9.1216,377561,0
2009-11-12,9.1405,9.1405,9.0002,9.0528,240461,0
2009-11-13,9.069,9.1272,8.9881,9.0135,279281,0
2009-11-16,9.069,9.1868,9.069,9.1158,280994,0
2009-11-17,9.1043,9.1473,9.0802,9.1272,241705,0
2009-11-18,9.1329,9.1617,9.0975,9.1272,289889,0
2009-11-19,9.0197,9.0197,8.9048,8.9302,329280,0
2009-11-20,8.845,8.9672,8.845,8.9189,297604,0
2009-11-23,9.0975,9.1743,9.0861,9.1158,749562,0
2009-11-24,9.1676,9.3953,9.1043,9.3953,802659,0
2009-11-25,9.46,9.679,9.4259,9.636,776630,0
2009-11-27,9.4022,9.636,9.3647,9.581,450292,0
2009-11-30,9.577,9.675,9.4987,9.567,564211,0
2009-12-01,9.623,9.675,9.554,9.656,573501,0
2009-12-02,9.636,9.686,9.593,9.642,544032,0
2009-12-03,9.656,9.679,9.4377,9.463,568648,0
2009-12-04,9.539,9.61,9.3884,9.4151,474553,0
2009-12-07,9.421,9.463,9.3784,9.45,423178,0
2009-12-08,9.3835,9.45,9.3371,9.4328,441144,0
2009-12-09,9.4328,9.4377,9.3274,9.4151,473548,0
2009-12-10,9.4987,9.539,9.421,9.4689,279349,0
2009-12-11,9.539,9.554,9.456,9.46,323216,0
2009-12-14,9.504,9.61,9.504,9.587,385427,0
2009-12-15,9.554,9.6,9.529,9.593,388488,0
2009-12-16,9.617,9.733,9.573,9.705,379655,0
2009-12-17,9.649,9.656,9.539,9.56,425779,0
2009-12-18,9.587,9.605,9.534,9.593,443113,0
2009-12-21,9.623,9.686,9.617,9.679,351539,0
2009-12-22,9.623,9.642,9.4838,9.4987,372482,0
2009-12-23,9.534,9.679,9.529,9.67,490914,0
2009-12-24,9.649,9.705,9.6,9.61,164608,0
2009-12-28,9.679,9.705,9.6,9.617,390321,0
2009-12-29,9.581,9.679,9.567,9.675,401111,0
2009-12-30,9.642,9.675,9.617,9.675,383832,0
2009-12-31,9.675,9.739,9.518,9.539,350322,0
2010-01-04,9.567,9.733,9.545,9.711,597726,0
2010-01-05,9.769,9.818,9.711,9.796,330495,0
2010-01-06,9.808,9.86,9.75,9.802,365116,0
2010-01-07,9.796,9.85,9.733,9.802,288476,0
2010-01-08,9.808,9.872,9.808,9.86,238980,0
2010-01-11,9.901,9.964,9.808,9.856,300411,0
2010-01-12,9.776,9.838,9.745,9.789,490685,0
2010-01-13,9.838,9.886,9.808,9.88,190207,0
2010-01-14,9.901,9.909,9.83,9.88,248280,0
2010-01-15,9.86,9.86,9.711,9.808,346296,0
2010-01-19,9.711,9.901,9.711,9.865,355069,0
2010-01-20,9.838,9.838,9.733,9.813,380105,0
2010-01-21,9.808,9.818,9.61,9.649,550107,0
2010-01-22,9.617,9.617,9.4151,9.4451,377133,0
2010-01-25,9.504,9.539,9.421,9.4328,340169,0
2010-01-26,9.3884,9.4259,9.2043,9.2305,558348,0
2010-01-27,9.2489,9.3647,8.8027,9.033,990904,0
2010-01-28,9.0975,9.1043,8.9189,9.0473,434047,0
2010-01-29,9.0739,9.1405,8.9189,8.9672,318667,0
2010-02-01,8.973,9.0739,8.9672,9.0739,275670,0
2010-02-02,9.092,9.2943,9.092,9.2807,334291,0
2010-02-03,9.2421,9.3069,9.2179,9.2876,245031,0
2010-02-04,9.1329,9.1868,8.9243,8.9468,432384,0
2010-02-05,8.8869,8.8869,8.4292,8.7423,723105,0
2010-02-08,8.7041,8.7175,8.5775,8.6514,404654,0
2010-02-09,8.7175,8.7898,8.6403,8.7661,391191,0
2010-02-10,8.7423,8.845,8.6943,8.8027,280603,0
2010-02-11,8.832,8.9672,8.7724,8.9365,236459,0
2010-02-12,8.9048,8.9833,8.8646,8.9243,481166,0
2010-02-16,9.0587,9.0739,8.9833,9.0528,391391,0
2010-02-17,9.1329,9.1617,9.0739,9.1272,333499,0
2010-02-18,9.1329,9.18,9.0975,9.1676,329643,0
2010-02-19,9.1272,9.2305,9.092,9.1743,248570,0
2010-02-22,9.1868,9.1925,9.1099,9.1405,325915,0
2010-02-23,9.1405,9.1541,9.0643,9.0802,391448,0
2010-02-24,9.1158,9.18,9.1158,9.1216,277648,0
2010-02-25,8.9881,9.1272,8.9833,9.1272,313659,0
2010-02-26,9.1473,9.2305,9.1405,9.2043,264380,0
2010-03-01,9.3953,9.3953,9.2421,9.3578,282846,0
2010-03-02,9.3884,9.463,9.3578,9.463,336292,0
2010-03-03,9.504,9.545,9.4377,9.46,243483,0
2010-03-04,9.4689,9.4838,9.421,9.4259,244366,0
2010-03-05,9.463,9.605,9.463,9.581,321359,0
2010-03-08,9.636,9.636,9.573,9.605,275875,0
2010-03-09,9.593,9.745,9.577,9.697,534646,0
2010-03-10,9.705,9.783,9.67,9.762,346998,0
2010-03-11,9.733,9.789,9.715,9.733,336471,0
2010-03-12,9.808,9.808,9.697,9.705,233658,0
2010-03-15,9.711,9.711,9.573,9.629,318079,0
2010-03-16,9.67,9.715,9.642,9.715,334818,0
2010-03-17,9.789,9.83,9.762,9.776,287485,0
2010-03-18,9.813,9.813,9.762,9.789,289384,0
2010-03-19,9.802,9.813,9.705,9.721,332209,0
2010-03-22,9.636,9.697,9.6,9.656,212309,0
2010-03-23,9.711,9.727,9.664,9.727,257550,0
2010-03-24,9.727,9.776,9.705,9.733,375618,0
2010-03-25,9.769,9.796,9.686,9.711,275924,0
2010-03-26,9.755,9.762,9.679,9.693,259391,0
2010-03-29,9.75,9.802,9.727,9.755,324686,0
2010-03-30,9.802,9.843,9.769,9.808,403951,0
2010-03-31,9.789,9.838,9.762,9.783,285271,0
2010-04-01,9.856,9.886,9.789,9.823,267682,0
2010-04-05,9.872,9.951,9.843,9.909,217282,0
2010-04-06,9.886,9.975,9.83,9.964,316389,0
2010-04-07,9.989,9.994,9.889,9.939,330654,0
2010-04-08,9.916,9.999,9.872,9.999,254970,0
2010-04-09,10.08,10.08,9.975,10.037,206752,0
2010-04-12,10.037,10.095,10.03,10.041,306919,0
2010-04-13,10.03,10.06,9.975,10.045,238314,0
2010-04-14,10.067,10.155,10.052,10.155,300881,0
2010-04-15,10.144,10.155,10.095,10.121,244211,0
2010-04-16,10.08,10.121,9.932,10.024,368955,0
2010-04-19,9.945,10.041,9.945,9.994,199013,0
2010-04-20,10.037,10.084,10.018,10.08,276115,0
2010-04-21,10.024,10.116,9.994,10.041,242649,0
2010-04-22,9.928,10.037,9.909,10.037,267028,0
2010-04-23,10.011,10.044,9.993,10.044,185407,0
2010-04-26,10.052,10.08,10.013,10.037,253937,0
2010-04-27,10.013,10.052,9.813,9.843,470655,0
2010-04-28,9.856,9.932,9.776,9.802,364673,0
2010-04-29,9.802,9.932,9.802,9.901,455994,0
2010-04-30,9.928,9.932,9.783,9.783,226481,0
2010-05-03,9.818,9.928,9.802,9.889,212871,0
2010-05-04,9.762,9.838,9.534,9.567,524488,0
2010-05-05,9.421,9.4759,9.18,9.3178,521964,0
2010-05-06,9.1099,9.2876,8.0289,8.6823,1570345,0
2010-05-07,8.5615,8.7661,8.3138,8.5775,709844,0
2010-05-10,9.0739,9.1541,9.0058,9.0975,603878,0
2010-05-11,9.0135,9.1617,8.9935,9.0473,327025,0
2010-05-12,9.1473,9.2111,9.092,9.2111,268539,0
2010-05-13,9.18,9.2305,9.1272,9.1676,335780,0
2010-05-14,9.0861,9.0975,8.7963,8.9243,430365,0
2010-05-17,8.9784,9.0002,8.7661,8.9123,364975,0
2010-05-18,9.033,9.0405,8.8258,8.8517,315440,0
2010-05-19,8.7661,8.8517,8.4466,8.646,578268,0
2010-05-20,8.3981,8.4325,8.1439,8.2031,726926,0
2010-05-21,8.156,8.4113,8.0348,8.348,549919,0
2010-05-24,8.3374,8.385,8.2031,8.3007,374401,0
2010-05-25,8.1319,8.332,7.9432,8.3252,448018,0
2010-05-26,8.4528,8.4574,8.2272,8.2947,411232,0
2010-05-27,8.4325,8.6943,8.4325,8.6943,474193,0
2010-05-28,8.7295,8.7423,8.5667,8.6514,348804,0
2010-06-01,8.5048,8.6886,8.5048,8.5561,268925,0
2010-06-02,8.5732,8.646,8.5005,8.6167,508479,0
2010-06-03,8.6167,8.7661,8.6167,8.7041,277491,0
2010-06-04,8.5615,8.6677,8.4528,8.4808,273404,0
2010-06-07,8.5775,8.6167,8.3428,8.3428,383130,0
2010-06-08,8.348,8.4528,8.3007,8.4396,286636,0
2010-06-09,8.4396,8.5615,8.385,8.4042,265780,0
2010-06-10,8.5732,8.7175,8.5498,8.7041,408407,0
2010-06-11,8.6514,8.7606,8.634,8.7359,256040,0
2010-06-14,8.8394,8.9365,8.8394,8.8394,241345,0
2010-06-15,8.8571,8.9935,8.8517,8.973,336468,0
2010-06-16,8.9123,9.0135,8.8802,8.9524,259386,0
2010-06-17,8.9881,8.9881,8.8991,8.9524,227288,0
2010-06-18,8.9881,9.0135,8.9189,8.9524,242492,0
2010-06-21,8.9413,9.0002,8.7423,8.7898,219081,0
2010-06-22,8.7724,8.8258,8.6094,8.6094,389939,0
2010-06-23,8.6403,8.6997,8.5775,8.6403,309130,0
2010-06-24,8.5775,8.646,8.5173,8.5498,237296,0
2010-06-25,8.5667,8.6569,8.4629,8.6277,217773,0
2010-06-28,8.6633,8.7104,8.5302,8.634,248368,0
2010-06-29,8.5615,8.5667,8.3664,8.4158,354478,0
2010-06-30,8.4625,8.4863,8.3507,8.3576,396254,0
2010-07-01,8.3252,8.3551,8.1679,8.253,397465,0
2010-07-02,8.2214,8.2775,8.1199,8.181,407120,0
2010-07-06,8.2325,8.3981,8.2325,8.319,319890,0
2010-07-07,8.3077,8.5561,8.3077,8.5372,258543,0
2010-07-08,8.583,8.6569,8.5372,8.6569,305725,0
2010-07-09,8.6633,8.7241,8.583,8.7175,193174,0
2010-07-12,8.7241,8.7496,8.6569,8.6997,249155,0
2010-07-13,8.8027,8.8701,8.7724,8.845,318591,0
2010-07-14,8.832,8.8571,8.7661,8.8146,301946,0
2010-07-15,8.8258,8.832,8.7175,8.832,195022,0
2010-07-16,8.7898,8.7898,8.634,8.6569,316994,0
2010-07-19,8.7104,8.7606,8.6569,8.7423,177952,0
2010-07-20,8.6823,8.8517,8.6514,8.8146,280186,0
2010-07-21,8.7777,8.8146,8.646,8.7175,262027,0
2010-07-22,8.7842,8.9243,8.7777,8.9243,415935,0
2010-07-23,8.9123,9.0473,8.8802,8.9589,249279,0
2010-07-26,8.973,9.1405,8.973,9.1405,296823,0
2010-07-27,9.1617,9.1868,9.0643,9.0861,310318,0
2010-07-28,9.092,9.1272,9.0473,9.0587,245291,0
2010-07-29,9.1158,9.1868,9.0135,9.092,306172,0
2010-07-30,9.0587,9.1617,9.0135,9.069,431848,0
2010-08-02,9.1541,9.3323,9.1405,9.2305,469366,0
2010-08-03,9.1993,9.2943,9.0861,9.2305,279036,0
2010-08-04,9.2305,9.3224,9.1925,9.3224,209029,0
2010-08-05,9.269,9.4451,9.2548,9.3647,440413,0
2010-08-06,9.3069,9.4022,9.269,9.3953,259001,0
2010-08-09,9.421,9.421,9.3647,9.3953,234044,0
2010-08-10,9.344,9.35,9.269,9.3178,241571,0
2010-08-11,9.1993,9.1993,8.9784,9.0002,480515,0
2010-08-12,8.845,9.0058,8.8394,8.973,362400,0
2010-08-13,9.0135,9.0587,8.9589,9.0002,315084,0
2010-08-16,8.9833,9.0739,8.9672,9.0473,317322,0
2010-08-17,9.1405,9.2489,9.092,9.2111,291078,0
2010-08-18,9.3371,9.3371,9.1676,9.2758,271034,0
2010-08-19,9.269,9.269,9.069,9.1158,350915,0
2010-08-20,9.0058,9.0473,8.9302,9.0273,239687,0
2010-08-23,9.0861,9.1099,9.0405,9.069,181683,0
2010-08-24,8.9881,9.0405,8.8914,8.9524,369545,0
2010-08-25,8.8869,8.9784,8.8571,8.9672,336189,0
2010-08-26,8.9881,9.0473,8.8517,8.8802,350669,0
2010-08-27,8.9048,9.069,8.845,9.0197,386451,0
2010-08-30,8.9784,9.033,8.9123,8.9365,248677,0
2010-08-31,8.9283,8.9823,8.8663,8.9215,336549,0
2010-09-01,9.0528,9.1676,9.0273,9.1329,369695,0
2010-09-02,9.1272,9.2043,9.1099,9.2043,414780,0
2010-09-03,9.2605,9.2943,9.2111,9.2943,289812,0
2010-09-07,9.2605,9.2605,9.1329,9.1329,281534,0
2010-09-08,9.2605,9.3119,9.1743,9.2807,283522,0
2010-09-09,9.3371,9.3647,9.2876,9.3578,251102,0
2010-09-10,9.3647,9.4259,9.3371,9.4259,275635,0
2010-09-13,9.4838,9.539,9.45,9.504,269917,0
2010-09-14,9.504,9.56,9.4451,9.504,273867,0
2010-09-15,9.4259,9.518,9.4259,9.518,246448,0
2010-09-16,9.511,9.511,9.4377,9.4838,212224,0
2010-09-17,9.545,9.554,9.4689,9.4987,199665,0
2010-09-20,9.4918,9.623,9.4918,9.605,294533,0
2010-09-21,9.539,9.577,9.4259,9.46,491463,0
2010-09-22,9.4689,9.636,9.3578,9.4081,379145,0
2010-09-23,9.3647,9.4259,9.269,9.3012,550685,0
2010-09-24,9.421,9.524,9.4022,9.511,421190,0
2010-09-27,9.545,9.545,9.3884,9.3884,467787,0
2010-09-28,9.4259,9.518,9.3884,9.4838,302142,0
2010-09-29,9.4377,9.545,9.4377,9.511,296397,0
2010-09-30,9.601,9.624,9.4759,9.504,363017,0
2010-10-01,9.567,9.636,9.545,9.617,347955,0
2010-10-04,9.573,9.593,9.4022,9.4918,564779,0
2010-10-05,9.545,9.739,9.529,9.727,449162,0
2010-10-06,9.679,9.75,9.679,9.711,319080,0
2010-10-07,9.75,9.783,9.686,9.776,301775,0
2010-10-08,9.739,9.808,9.733,9.789,183240,0
2010-10-11,9.796,9.823,9.715,9.739,558717,0
2010-10-12,9.693,9.802,9.636,9.789,799382,0
2010-10-13,9.86,9.916,9.762,9.88,420093,0
2010-10-14,9.88,9.932,9.83,9.886,472019,0
2010-10-15,9.928,9.951,9.823,9.909,323681,0
2010-10-18,9.901,9.939,9.886,9.916,291889,0
2010-10-19,9.755,9.856,9.693,9.755,528978,0
2010-10-20,9.762,9.865,9.727,9.808,268366,0
2010-10-21,9.83,9.909,9.733,9.818,410841,0
2010-10-22,9.843,9.85,9.796,9.83,243895,0
2010-10-25,9.856,9.901,9.796,9.856,293468,0
2010-10-26,9.818,9.901,9.789,9.901,265398,0
2010-10-27,9.85,9.939,9.823,9.922,325105,0
2010-10-28,9.932,9.964,9.823,9.939,317567,0
2010-10-29,9.955,9.968,9.93,9.942,184844,0
2010-11-01,9.969,10.013,9.889,9.957,334200,0
2010-11-02,9.999,10.074,9.951,10.018,491723,0
2010-11-03,10.052,10.067,9.975,10.037,301818,0
2010-11-04,10.074,10.167,10.074,10.167,432490,0
2010-11-05,10.144,10.182,10.095,10.162,406978,0
2010-11-08,10.132,10.15,10.067,10.084,317120,0
2010-11-09,10.08,10.138,9.981,10.024,316243,0
2010-11-10,9.994,10.067,9.964,10.067,323163,0
2010-11-11,9.989,10.052,9.957,9.969,280358,0
2010-11-12,9.886,9.939,9.769,9.85,312200,0
2010-11-15,9.85,9.928,9.85,9.886,189747,0
2010-11-16,9.843,9.843,9.46,9.629,468599,0
2010-11-17,9.649,9.755,9.642,9.721,256497,0
2010-11-18,9.808,9.951,9.808,9.928,290119,0
2010-11-19,9.818,9.818,9.711,9.75,305704,0
2010-11-22,9.705,9.796,9.679,9.75,284624,0
2010-11-23,9.686,9.711,9.605,9.693,269703,0
2010-11-24,9.727,9.789,9.721,9.739,225631,0
2010-11-26,9.679,9.739,9.675,9.733,63473,0
2010-11-29,9.733,9.733,9.6,9.733,271433,0
2010-11-30,9.685,9.745,9.662,9.685,304671,0
2010-12-01,9.75,9.872,9.711,9.755,576132,0
2010-12-02,9.796,9.86,9.789,9.843,305288,0
2010-12-03,9.802,9.951,9.783,9.945,335806,0
2010-12-06,9.909,9.939,9.865,9.939,265501,0
2010-12-07,10.006,10.03,9.889,9.928,272996,0
2010-12-08,9.928,9.975,9.865,9.928,216714,0
2010-12-09,9.957,9.975,9.856,9.909,258436,0
2010-12-10,9.928,10.074,9.83,9.843,352763,0
2010-12-13,9.889,9.895,9.745,9.745,277716,0
2010-12-14,9.711,9.813,9.711,9.783,336312,0
2010-12-15,9.733,9.802,9.715,9.783,462307,0
2010-12-16,9.763,9.858,9.733,9.82,338803,0
2010-12-17,9.808,9.886,9.75,9.872,315393,0
2010-12-20,9.975,9.975,9.88,9.939,517491,0
2010-12-21,9.922,9.951,9.85,9.889,548892,0
2010-12-22,9.916,9.932,9.872,9.901,487689,0
2010-12-23,9.895,9.951,9.889,9.932,335092,0
2010-12-27,9.928,9.957,9.889,9.951,264407,0
2010-12-28,9.969,9.975,9.916,9.964,259289,0
2010-12-29,9.939,9.97,9.895,9.957,338542,0
2010-12-30,9.927,9.976,9.887,9.965,491467,0
2010-12-31,9.979,10.006,9.94,10.006,232899,0
2011-01-03,10.03,10.127,10.006,10.121,346444,0
2011-01-04,10.109,10.116,9.989,10.052,376971,0
2011-01-05,10.018,10.095,9.975,10.095,376664,0
2011-01-06,10.116,10.127,10.067,10.095,420420,0
2011-01-07,10.102,10.121,10.037,10.084,331643,0
2011-01-10,10.067,10.127,10.045,10.116,279136,0
2011-01-11,10.121,10.188,10.102,10.175,387403,0
2011-01-12,10.213,10.287,10.213,10.259,448507,0
2011-01-13,10.259,10.42,10.243,10.385,517224,0
2011-01-14,10.352,10.369,10.28,10.34,352325,0
2011-01-18,10.322,10.369,10.28,10.294,381275,0
2011-01-19,10.315,10.369,10.28,10.301,374279,0
2011-01-20,10.28,10.34,10.243,10.33,361880,0
2011-01-21,10.364,10.407,10.34,10.364,303655,0
2011-01-24,10.376,10.403,10.346,10.381,296406,0
2011-01-25,10.381,10.403,10.315,10.396,293961,0
2011-01-26,10.385,10.481,10.385,10.461,330778,0
2011-01-27,10.461,10.492,10.376,10.42,323666,0
2011-01-28,10.434,10.453,10.255,10.294,324306,0
2011-01-31,10.284,10.378,10.284,10.347,238410,0
2011-02-01,10.381,10.512,10.369,10.461,300990,0
2011-02-02,10.445,10.512,10.445,10.492,236071,0
2011-02-03,10.508,10.541,10.441,10.512,246683,0
2011-02-04,10.535,10.541,10.445,10.461,233576,0
2011-02-07,10.461,10.508,10.461,10.461,280178,0
2011-02-08,10.461,10.619,10.453,10.619,331670,0
2011-02-09,10.573,10.573,10.469,10.549,363858,0
2011-02-10,10.523,10.535,10.469,10.492,229266,0
2011-02-11,10.461,10.608,10.461,10.6,256873,0
2011-02-14,10.608,10.731,10.573,10.72,238320,0
2011-02-15,10.669,10.78,10.657,10.78,265056,0
2011-02-16,10.768,10.795,10.708,10.731,240239,0
2011-02-18,10.714,10.756,10.662,10.687,188979,0
2011-02-22,10.652,10.694,10.512,10.541,418576,0
2011-02-23,10.541,10.662,10.441,10.512,509097,0
2011-02-24,10.481,10.58,10.396,10.487,304120,0
2011-02-25,10.561,10.619,10.561,10.619,232149,0
2011-02-28,10.662,10.77,10.662,10.77,300172,0
2011-03-01,10.793,10.793,10.619,10.647,289425,0
2011-03-02,10.619,10.726,10.601,10.641,321141,0
2011-03-03,10.695,10.793,10.677,10.685,407056,0
2011-03-04,10.689,10.715,10.613,10.684,188554,0
2011-03-07,10.736,10.742,10.549,10.641,267139,0
2011-03-08,10.7,10.7,10.623,10.669,231052,0
2011-03-09,10.677,10.695,10.619,10.658,152578,0
2011-03-10,10.632,10.632,10.523,10.529,240894,0
2011-03-11,10.502,10.647,10.461,10.632,231143,0
2011-03-14,10.609,10.613,10.502,10.613,184167,0
2011-03-15,10.314,10.461,10.305,10.396,415676,0
2011-03-16,10.375,10.407,10.077,10.125,455889,0
2011-03-17,10.223,10.304,10.114,10.207,365658,0
2011-03-18,10.3,10.363,10.279,10.329,267325,0
2011-03-21,10.453,10.529,10.407,10.497,318738,0
2011-03-22,10.508,10.529,10.391,10.487,239916,0
2011-03-23,10.427,10.512,10.412,10.508,182414,0
2011-03-24,10.524,10.586,10.492,10.555,261411,0
2011-03-25,10.567,10.647,10.529,10.613,208253,0
2011-03-28,10.636,10.641,10.568,10.609,174369,0
2011-03-29,10.613,10.684,10.574,10.684,173507,0
2011-03-30,10.758,10.85,10.758,10.824,297723,0
2011-03-31,10.828,10.879,10.725,10.75,415827,0
2011-04-01,10.799,10.88,10.771,10.806,254682,0
2011-04-04,10.788,10.843,10.763,10.797,245275,0
2011-04-05,10.685,10.839,10.685,10.806,285887,0
2011-04-06,10.838,10.886,10.831,10.843,212748,0
2011-04-07,10.831,10.872,10.806,10.855,257594,0
2011-04-08,10.855,10.917,10.814,10.845,204057,0
2011-04-11,10.86,10.88,10.739,10.793,238338,0
2011-04-12,10.743,10.743,10.617,10.675,303234,0
2011-04-13,10.723,10.758,10.636,10.695,259010,0
2011-04-14,10.624,10.723,10.601,10.677,206302,0
2011-04-15,10.723,10.758,10.695,10.727,245770,0
2011-04-18,10.632,10.636,10.554,10.613,295915,0
2011-04-19,10.624,10.671,10.624,10.653,256119,0
2011-04-20,10.758,10.943,10.745,10.831,317569,0
2011-04-21,10.839,10.917,10.831,10.851,270529,0
2011-04-25,10.819,10.866,10.814,10.845,262361,0
2011-04-26,10.894,10.955,10.866,10.923,205775,0
2011-04-27,10.917,11.014,10.894,11.014,191082,0
2011-04-28,10.947,11.082,10.943,11.082,205413,0
2011-04-29,11.135,11.147,11.063,11.102,319751,0
2011-05-02,11.12,11.139,11.033,11.052,201205,0
2011-05-03,10.996,11.021,10.923,10.978,225036,0
2011-05-04,10.978,10.978,10.838,10.86,287451,0
2011-05-05,10.763,10.763,10.611,10.645,341360,0
2011-05-06,10.812,10.812,10.656,10.682,286946,0
2011-05-09,10.723,10.789,10.689,10.783,181370,0
2011-05-10,10.844,10.928,10.804,10.928,243546,0
2011-05-11,10.878,10.886,10.75,10.788,179472,0
2011-05-12,10.734,10.86,10.727,10.86,190820,0
2011-05-13,10.855,10.86,10.682,10.793,211146,0
2011-05-16,10.757,10.831,10.645,10.714,179924,0
2011-05-17,10.675,10.72,10.623,10.687,212738,0
2011-05-18,10.687,10.776,10.687,10.757,201090,0
2011-05-19,10.793,10.819,10.737,10.788,244815,0
2011-05-20,10.799,10.819,10.722,10.738,275699,0
2011-05-23,10.558,10.656,10.521,10.59,365430,0
2011-05-24,10.611,10.656,10.583,10.583,298144,0
2011-05-25,10.583,10.668,10.564,10.639,262678,0
2011-05-26,10.635,10.743,10.617,10.737,230349,0
2011-05-27,10.758,10.825,10.733,10.825,240223,0
2011-05-31,10.893,10.923,10.835,10.912,261721,0
2011-06-01,10.878,10.904,10.708,10.714,225684,0
2011-06-02,10.682,10.757,10.661,10.708,227577,0
2011-06-03,10.578,10.701,10.578,10.662,231319,0
2011-06-06,10.623,10.645,10.537,10.564,239993,0
2011-06-07,10.606,10.639,10.55,10.558,251664,0
2011-06-08,10.52,10.545,10.407,10.441,292818,0
2011-06-09,10.441,10.598,10.427,10.537,192136,0
2011-06-10,10.532,10.532,10.311,10.38,392006,0
2011-06-13,10.39,10.434,10.311,10.35,187219,0
2011-06-14,10.476,10.545,10.462,10.537,165176,0
2011-06-15,10.402,10.412,10.238,10.277,367992,0
2011-06-16,10.302,10.317,10.128,10.196,357632,0
2011-06-17,10.311,10.338,10.256,10.297,227756,0
2011-06-20,10.099,10.35,10.099,10.338,168362,0
2011-06-21,10.385,10.51,10.374,10.476,238843,0
2011-06-22,10.462,10.52,10.338,10.374,321108,0
2011-06-23,10.251,10.355,10.166,10.355,281655,0
2011-06-24,10.355,10.361,10.207,10.256,289082,0
2011-06-27,10.29,10.385,10.213,10.361,285335,0
2011-06-28,10.361,10.481,10.361,10.481,227110,0
2011-06-29,10.532,10.623,10.481,10.617,338760,0
2011-06-30,10.639,10.757,10.639,10.725,284924,0
2011-07-01,10.7,10.845,10.644,10.845,262734,0
2011-07-05,10.776,10.825,10.751,10.814,192475,0
2011-07-06,10.805,10.813,10.698,10.798,273056,0
2011-07-07,10.851,10.919,10.839,10.907,324209,0
2011-07-08,10.776,10.819,10.744,10.783,254195,0
2011-07-11,10.674,10.686,10.562,10.596,304141,0
2011-07-12,10.547,10.632,10.539,10.573,227888,0
2011-07-13,10.644,10.751,10.61,10.655,474317,0
2011-07-14,10.694,10.732,10.568,10.581,275878,0
2011-07-15,10.634,10.655,10.562,10.634,265997,0
2011-07-18,10.568,10.568,10.444,10.507,310136,0
2011-07-19,10.539,10.638,10.539,10.632,215570,0
2011-07-20,10.655,10.686,10.615,10.655,295846,0
2011-07-21,10.674,10.819,10.674,10.783,314052,0
2011-07-22,10.783,10.814,10.758,10.798,228067,0
2011-07-25,10.694,10.776,10.655,10.694,321488,0
2011-07-26,10.71,10.716,10.596,10.695,461220,0
2011-07-27,10.65,10.65,10.444,10.479,356866,0
2011-07-28,10.456,10.506,10.403,10.428,301912,0
2011-07-29,10.31,10.386,10.216,10.303,452869,0
2011-08-01,10.507,10.511,10.22,10.286,433564,0
2011-08-02,10.211,10.325,10.071,10.088,362733,0
2011-08-03,10.082,10.169,9.814,10.169,690713,0
2011-08-04,9.951,10.043,9.557,9.599,957094,0
2011-08-05,9.724,9.775,9.2585,9.604,935411,0
2011-08-08,9.344,9.344,8.6167,8.6221,1023820,0
2011-08-09,8.6724,9.0435,8.3367,9.0357,938986,0
2011-08-10,8.7661,9.0012,8.7349,8.7661,409471,0
2011-08-11,8.8222,9.3178,8.7661,9.1868,459799,0
2011-08-12,9.2866,9.4121,9.214,9.3224,344456,0
2011-08-15,9.3745,9.579,9.3745,9.579,204473,0
2011-08-16,9.506,9.575,9.3597,9.46,252614,0
2011-08-17,9.541,9.575,9.3676,9.4689,246047,0
2011-08-18,9.3178,9.3178,9.0473,9.1272,423220,0
2011-08-19,9.0616,9.1877,8.9215,8.9653,340254,0
2011-08-22,9.1974,9.2053,8.7944,8.8194,425561,0
2011-08-23,8.9075,9.1685,8.7944,9.1541,423250,0
2011-08-24,9.1196,9.2866,9.0767,9.2728,292660,0
2011-08-25,9.3676,9.3676,9.0616,9.1752,331926,0
2011-08-26,9.1329,9.2933,8.9833,9.2518,338519,0
2011-08-29,9.3923,9.46,9.3381,9.4441,338558,0
2011-08-30,9.3519,9.4928,9.3283,9.4689,302802,0
2011-08-31,9.572,9.647,9.4739,9.531,416404,0
2011-09-01,9.541,9.599,9.4368,9.4997,320271,0
2011-09-02,9.3323,9.3854,9.27,9.3214,205878,0
2011-09-06,9.1119,9.1781,8.9103,9.1522,416832,0
2011-09-07,9.306,9.419,9.2499,9.419,291481,0
2011-09-08,9.3794,9.4239,9.2787,9.306,165205,0
2011-09-09,9.2247,9.2247,9.0169,9.093,304170,0
2011-09-12,8.9468,9.1244,8.9302,9.1168,383593,0
2011-09-13,9.1119,9.1522,9.0095,9.0985,420525,0
2011-09-14,9.1244,9.306,9.0312,9.2043,326043,0
2011-09-15,9.2567,9.351,9.2314,9.3371,266033,0
2011-09-16,9.3666,9.4309,9.3119,9.3666,235643,0
2011-09-19,9.243,9.2499,9.1053,9.2393,237806,0
2011-09-20,9.2923,9.3588,9.2111,9.243,247597,0
2011-09-21,9.2188,9.243,8.9851,8.9909,228031,0
2011-09-22,8.7129,8.7758,8.5508,8.7006,565066,0
2011-09-23,8.6624,8.746,8.6313,8.7129,331474,0
2011-09-26,8.7203,8.8533,8.6451,8.8412,312957,0
2011-09-27,9.0739,9.1656,8.9607,8.9974,405219,0
2011-09-28,9.0464,9.0464,8.8018,8.8156,225471,0
2011-09-29,8.9533,9.0509,8.7823,8.8973,380976,0
2011-09-30,8.8129,8.8258,8.6194,8.6597,442877,0
2011-10-03,8.6132,8.6505,8.345,8.3516,596001,0
2011-10-04,8.2505,8.4666,8.0072,8.3832,630965,0
2011-10-05,8.3442,8.646,8.3442,8.633,381843,0
2011-10-06,8.6258,8.7679,8.5372,8.7679,288887,0
2011-10-07,8.8376,8.8561,8.6779,8.7487,267171,0
2011-10-10,8.884,8.9909,8.8468,8.9803,264903,0
2011-10-11,8.9748,9.0022,8.8338,8.9607,218667,0
2011-10-12,9.0169,9.1444,9.0095,9.0509,302435,0
2011-10-13,8.9881,9.0861,8.9065,9.066,232430,0
2011-10-14,9.1771,9.2102,9.1158,9.2102,243552,0
2011-10-17,9.1646,9.1646,8.9881,8.9881,180545,0
2011-10-18,9.0154,9.2102,8.9283,9.1858,230506,0
2011-10-19,9.0861,9.2179,9.0557,9.0861,396180,0
2011-10-20,9.1043,9.1291,8.9833,9.1291,257533,0
2011-10-21,9.2787,9.3323,9.2383,9.3323,301992,0
2011-10-24,9.3666,9.4699,9.3381,9.4319,349923,0
2011-10-25,9.3158,9.3794,9.2548,9.27,289574,0
2011-10-26,9.4131,9.4451,9.2567,9.4319,358243,0
2011-10-27,9.698,9.825,9.647,9.707,540172,0
2011-10-28,9.602,9.77,9.602,9.77,449711,0
2011-10-31,9.694,9.694,9.54,9.549,349638,0
2011-11-01,9.1974,9.3913,9.182,9.3109,311613,0
2011-11-02,9.4249,9.4779,9.3854,9.46,273852,0
2011-11-03,9.545,9.582,9.4319,9.554,301107,0
2011-11-04,9.457,9.4977,9.3854,9.4461,303996,0
2011-11-07,9.4451,9.4948,9.3666,9.4699,251813,0
2011-11-08,9.515,9.622,9.46,9.622,232392,0
2011-11-09,9.35,9.4239,9.2614,9.3158,350842,0
2011-11-10,9.4368,9.4699,9.3214,9.4062,353587,0
2011-11-11,9.4948,9.574,9.4779,9.56,256036,0
2011-11-14,9.508,9.527,9.4121,9.464,230419,0
2011-11-15,9.3983,9.502,9.3794,9.464,341732,0
2011-11-16,9.3794,9.508,9.3578,9.3794,259944,0
2011-11-17,9.3913,9.3913,9.1762,9.2159,339233,0
2011-11-18,9.2777,9.2972,9.2228,9.2614,267926,0
2011-11-21,9.1405,9.1473,9.0115,9.0643,361359,0
2011-11-22,9.069,9.1015,9.0321,9.0643,247104,0
2011-11-23,8.9861,8.9974,8.8832,8.9021,299030,0
2011-11-25,8.9021,8.9861,8.8656,8.8953,159843,0
2011-11-28,9.1272,9.1762,8.9917,9.0263,261084,0
2011-11-29,9.0473,9.1272,9.0178,9.0473,274584,0
2011-11-30,9.35,9.4131,9.2363,9.3128,454332,0
2011-12-01,9.3313,9.419,9.3214,9.419,426627,0
2011-12-02,9.4848,9.501,9.3715,9.3784,660726,0
2011-12-05,9.45,9.574,9.45,9.554,419773,0
2011-12-06,9.55,9.613,9.4461,9.613,475955,0
2011-12-07,9.558,9.587,9.4977,9.55,511781,0
2011-12-08,9.457,9.4908,9.351,9.3814,297546,0
2011-12-09,9.3933,9.525,9.3933,9.4739,291695,0
2011-12-12,9.3627,9.3715,9.2324,9.3022,232629,0
2011-12-13,9.3206,9.4101,9.2393,9.3022,374834,0
2011-12-14,9.2257,9.3022,9.1723,9.2198,282285,0
2011-12-15,9.2807,9.3293,9.2257,9.2324,372090,0
2011-12-16,9.2614,9.3214,9.2012,9.3109,330502,0
2011-12-19,9.3206,9.3715,9.2257,9.2324,386361,0
2011-12-20,9.345,9.4461,9.345,9.421,380867,0
2011-12-21,9.4269,9.4679,9.345,9.4269,397171,0
2011-12-22,9.4269,9.4977,9.4141,9.4679,357083,0
2011-12-23,9.4739,9.525,9.461,9.518,310586,0
2011-12-27,9.4739,9.601,9.4739,9.601,487761,0
2011-12-28,9.601,9.601,9.4071,9.4269,471091,0
2011-12-29,9.421,9.511,9.4071,9.511,813057,0
2011-12-30,9.542,9.567,9.4809,9.525,497170,0
2012-01-03,9.712,9.712,9.62,9.647,360286,0
2012-01-04,9.531,9.679,9.511,9.676,389247,0
2012-01-05,9.601,9.786,9.565,9.786,385174,0
2012-01-06,9.75,9.916,9.744,9.883,364208,0
2012-01-09,9.908,9.967,9.894,9.94,324487,0
2012-01-10,10.079,10.097,10.033,10.073,322277,0
2012-01-11,10.043,10.066,9.999,10.066,363158,0
2012-01-12,10.08,10.104,10.02,10.049,365167,0
2012-01-13,10.014,10.02,9.94,10.006,392436,0
2012-01-17,10.073,10.112,10.02,10.02,395066,0
2012-01-18,9.987,10.104,9.987,10.066,427217,0
2012-01-19,10.097,10.222,10.091,10.222,362347,0
2012-01-20,10.195,10.243,10.183,10.243,324086,0
2012-01-23,10.256,10.34,10.235,10.313,340563,0
2012-01-24,10.265,10.304,10.216,10.256,357408,0
2012-01-25,10.259,10.378,10.202,10.378,398668,0
2012-01-26,10.378,10.407,10.313,10.347,233267,0
2012-01-27,10.301,10.355,10.294,10.33,226698,0
2012-01-30,10.243,10.34,10.149,10.34,425146,0
2012-01-31,10.442,10.479,10.269,10.295,382075,0
2012-02-01,10.396,10.436,10.367,10.436,418528,0
2012-02-02,10.421,10.552,10.389,10.532,387595,0
2012-02-03,10.599,10.661,10.583,10.642,296320,0
2012-02-06,10.635,10.639,10.513,10.527,652223,0
2012-02-07,10.523,10.583,10.523,10.564,492003,0
2012-02-08,10.591,10.65,10.578,10.65,358847,0
2012-02-09,10.667,10.716,10.642,10.716,363730,0
2012-02-10,10.591,10.624,10.506,10.549,453619,0
2012-02-13,10.661,10.682,10.591,10.619,389314,0
2012-02-14,10.569,10.607,10.523,10.564,332980,0
2012-02-15,10.624,10.674,10.591,10.613,393719,0
2012-02-16,10.638,10.762,10.624,10.727,350119,0
2012-02-17,10.788,10.788,10.741,10.762,339218,0
2012-02-21,10.815,10.827,10.727,10.768,208568,0
2012-02-22,10.782,10.788,10.642,10.674,277142,0
2012-02-23,10.642,10.711,10.624,10.688,285720,0
2012-02-24,10.755,10.834,10.734,10.834,264545,0
2012-02-27,10.788,10.834,10.667,10.768,290557,0
2012-02-28,10.741,10.793,10.716,10.793,481897,0
2012-02-29,10.822,10.836,10.734,10.74,292371,0
2012-03-01,10.775,10.847,10.775,10.821,310468,0
2012-03-02,10.8,10.822,10.763,10.763,287558,0
2012-03-05,10.782,10.788,10.716,10.782,305368,0
2012-03-06,10.618,10.642,10.521,10.554,337754,0
2012-03-07,10.62,10.67,10.601,10.67,223356,0
2012-03-08,10.808,10.836,10.741,10.822,274400,0
2012-03-09,10.819,10.856,10.811,10.845,183065,0
2012-03-12,10.856,10.875,10.791,10.875,237025,0
2012-03-13,10.897,10.963,10.897,10.963,404201,0
2012-03-14,10.963,11.015,10.897,10.928,344235,0
2012-03-15,10.957,11.054,10.923,11.028,339388,0
2012-03-16,11.034,11.088,11.028,11.069,226883,0
2012-03-19,11.028,11.114,11.015,11.114,230566,0
2012-03-20,11.114,11.114,10.957,11.069,239656,0
2012-03-21,11.154,11.154,11.042,11.107,233396,0
2012-03-22,11.061,11.061,11.002,11.054,134093,0
2012-03-23,11.061,11.061,11.015,11.042,151432,0
2012-03-26,11.088,11.102,11.034,11.102,226963,0
2012-03-27,11.102,11.141,11.074,11.135,295095,0
2012-03-28,11.147,11.154,11.054,11.122,221334,0
2012-03-29,11.088,11.102,11.05,11.081,213000,0
2012-03-30,11.145,11.157,11.045,11.057,310634,0
2012-04-02,11.05,11.161,11.034,11.141,224685,0
2012-04-03,11.141,11.154,11.053,11.095,233263,0
2012-04-04,11.014,11.028,10.943,10.994,210073,0
2012-04-05,10.956,10.98,10.935,10.968,179456,0
2012-04-09,10.851,10.856,10.791,10.856,234678,0
2012-04-10,10.811,10.851,10.677,10.725,253328,0
2012-04-11,10.776,10.794,10.716,10.716,244470,0
2012-04-12,10.702,10.8,10.702,10.8,233386,0
2012-04-13,10.728,10.756,10.682,10.702,270948,0
2012-04-16,10.724,10.756,10.674,10.724,279113,0
2012-04-17,10.77,10.868,10.77,10.868,189268,0
2012-04-18,10.836,10.866,10.822,10.86,175758,0
2012-04-19,10.872,10.872,10.776,10.822,217524,0
2012-04-20,10.872,10.872,10.8,10.822,141784,0
2012-04-23,10.741,10.776,10.694,10.776,146164,0
2012-04-24,10.776,10.794,10.749,10.794,234504,0
2012-04-25,10.872,10.935,10.872,10.901,155396,0
2012-04-26,10.889,11.028,10.889,11.028,202854,0
2012-04-27,11.069,11.101,11.014,11.101,230154,0
2012-04-30,11.11,11.11,10.989,11.045,253008,0
2012-05-01,11.045,11.103,11.01,11.064,141976,0
2012-05-02,11.034,11.088,11.021,11.08,238995,0
2012-05-03,11.092,11.092,10.983,11.01,176784,0
2012-05-04,10.97,10.97,10.862,10.923,194700,0
2012-05-07,10.889,10.956,10.881,10.943,207070,0
2012-05-08,10.915,10.922,10.789,10.881,258797,0
2012-05-09,10.809,10.83,10.735,10.794,185892,0
2012-05-10,10.838,10.856,10.776,10.8,155549,0
2012-05-11,10.776,10.937,10.776,10.823,286246,0
2012-05-14,10.763,10.783,10.642,10.642,315390,0
2012-05-15,10.654,10.687,10.547,10.553,335803,0
2012-05-16,10.588,10.666,10.455,10.455,252777,0
2012-05-17,10.446,10.463,10.292,10.3,259445,0
2012-05-18,10.322,10.369,10.255,10.292,226625,0
2012-05-21,10.369,10.426,10.322,10.426,182996,0
2012-05-22,10.473,10.478,10.336,10.369,260191,0
2012-05-23,10.336,10.381,10.227,10.381,257796,0
2012-05-24,10.426,10.426,10.292,10.342,210476,0
2012-05-25,10.375,10.52,10.375,10.52,200377,0
2012-05-29,10.553,10.618,10.41,10.455,454223,0
2012-05-30,10.399,10.399,10.292,10.386,254319,0
2012-05-31,10.441,10.473,10.292,10.381,245056,0
2012-06-01,10.025,10.308,10.025,10.133,364154,0
2012-06-04,10.114,10.132,9.939,9.999,430743,0
2012-06-05,9.996,10.112,9.956,10.085,265043,0
2012-06-06,10.146,10.286,10.146,10.272,203205,0
2012-06-07,10.364,10.377,10.26,10.294,237495,0
2012-06-08,10.25,10.338,10.174,10.317,164021,0
2012-06-11,10.369,10.381,10.292,10.292,209514,0
2012-06-12,10.301,10.364,10.279,10.325,141625,0
2012-06-13,10.325,10.384,10.267,10.286,209950,0
2012-06-14,10.322,10.478,10.3,10.455,313938,0
2012-06-15,10.529,10.628,10.468,10.615,336044,0
2012-06-18,10.571,10.74,10.529,10.686,245855,0
2012-06-19,10.747,10.793,10.671,10.775,274376,0
2012-06-20,10.807,10.928,10.775,10.855,300803,0
2012-06-21,10.896,10.928,10.628,10.628,221101,0
2012-06-22,10.686,10.754,10.658,10.699,161602,0
2012-06-25,10.609,10.639,10.564,10.571,198686,0
2012-06-26,10.628,10.658,10.564,10.601,249364,0
2012-06-27,10.639,10.652,10.571,10.601,249580,0
2012-06-28,10.571,10.652,10.516,10.652,260640,0
2012-06-29,10.86,10.866,10.727,10.775,478104,0
2012-07-02,10.761,10.89,10.734,10.873,276648,0
2012-07-03,10.899,10.954,10.846,10.899,279933,0
2012-07-05,10.877,10.979,10.839,10.974,131872,0
2012-07-06,10.846,10.941,10.802,10.914,240041,0
2012-07-09,10.882,10.923,10.836,10.91,184958,0
2012-07-10,10.954,11.007,10.886,10.914,222206,0
2012-07-11,10.894,10.926,10.831,10.877,194924,0
2012-07-12,10.824,10.864,10.742,10.77,345041,0
2012-07-13,10.761,10.944,10.761,10.944,179450,0
2012-07-16,10.954,10.985,10.914,10.985,189253,0
2012-07-17,11.01,11.07,10.928,11.045,220125,0
2012-07-18,11.037,11.111,11.03,11.098,247301,0
2012-07-19,11.123,11.171,11.074,11.164,206956,0
2012-07-20,11.15,11.171,11.054,11.089,211186,0
2012-07-23,11.001,11.095,10.947,11.095,205083,0
2012-07-24,11.138,11.138,10.954,11.028,210178,0
2012-07-25,11.081,11.116,11.021,11.081,230394,0
2012-07-26,11.182,11.232,11.15,11.195,151346,0
2012-07-27,11.202,11.252,11.195,11.202,293866,0
2012-07-30,11.195,11.266,11.15,11.21,182965,0
2012-07-31,11.217,11.246,11.132,11.202,254242,0
2012-08-01,11.26,11.266,11.182,11.182,152598,0
2012-08-02,11.132,11.21,11.109,11.138,215470,0
2012-08-03,11.252,11.289,11.195,11.195,250298,0
2012-08-06,11.21,11.246,11.202,11.217,124997,0
2012-08-07,11.252,11.359,11.238,11.359,250637,0
2012-08-08,11.337,11.367,11.289,11.312,191049,0
2012-08-09,11.318,11.425,11.318,11.382,163065,0
2012-08-10,11.337,11.389,11.337,11.389,132428,0
2012-08-13,11.344,11.382,11.3,11.367,197831,0
2012-08-14,11.413,11.463,11.358,11.463,284421,0
2012-08-15,11.447,11.474,11.41,11.435,205737,0
2012-08-16,11.459,11.538,11.416,11.516,245255,0
2012-08-17,11.538,11.546,11.447,11.474,218655,0
2012-08-20,11.538,11.559,11.489,11.509,234661,0
2012-08-21,11.577,11.651,11.443,11.489,303151,0
2012-08-22,11.514,11.522,11.451,11.457,200519,0
2012-08-23,11.434,11.494,11.292,11.314,278276,0
2012-08-24,11.349,11.399,11.243,11.322,225951,0
2012-08-27,11.407,11.441,11.3,11.328,208403,0
2012-08-28,11.328,11.463,11.328,11.463,278812,0
2012-08-29,11.494,11.502,11.451,11.48,214209,0
2012-08-30,11.451,11.457,11.349,11.391,214301,0
2012-08-31,11.446,11.463,11.314,11.335,230736,0
2012-09-04,11.372,11.463,11.349,11.463,280006,0
2012-09-05,11.463,11.544,11.434,11.544,316124,0
2012-09-06,11.549,11.65,11.536,11.544,239467,0
2012-09-07,11.581,11.666,11.522,11.558,290888,0
2012-09-10,11.571,11.596,11.48,11.48,177985,0
2012-09-11,11.522,11.603,11.522,11.581,171817,0
2012-09-12,11.581,11.61,11.536,11.571,218817,0
2012-09-13,11.581,11.695,11.565,11.679,294482,0
2012-09-14,11.712,11.774,11.706,11.76,335190,0
2012-09-17,11.726,11.741,11.679,11.706,234414,0
2012-09-18,11.695,11.804,11.671,11.804,249314,0
2012-09-19,11.836,11.848,11.765,11.821,227965,0
2012-09-20,11.802,11.828,11.747,11.793,225433,0
2012-09-21,11.828,11.848,11.758,11.779,220140,0
2012-09-24,11.751,11.848,11.698,11.758,256089,0
2012-09-25,11.815,11.873,11.779,11.786,298167,0
2012-09-26,11.793,11.836,11.643,11.669,307228,0
2012-09-27,11.717,11.779,11.692,11.772,201042,0
2012-09-28,11.786,11.807,11.71,11.758,215409,0
2012-10-01,11.779,11.867,11.779,11.86,236304,0
2012-10-02,11.867,11.901,11.821,11.854,191708,0
2012-10-03,11.836,11.91,11.821,11.854,225709,0
2012-10-04,11.854,11.895,11.815,11.873,271984,0
2012-10-05,11.925,11.997,11.918,11.997,204033,0
2012-10-08,11.972,12.025,11.954,12.025,169460,0
2012-10-09,12.025,12.09,11.918,11.954,242068,0
2012-10-10,11.947,11.947,11.828,11.881,240158,0
2012-10-11,11.947,12.019,11.947,11.977,191761,0
2012-10-12,12.019,12.034,11.91,11.947,169213,0
2012-10-15,11.947,11.961,11.895,11.954,201228,0
2012-10-16,11.991,12.097,11.985,12.083,182067,0
2012-10-17,12.108,12.177,12.019,12.09,221755,0
2012-10-18,12.083,12.135,12.07,12.115,179147,0
2012-10-19,12.115,12.115,11.873,11.895,218182,0
2012-10-22,11.9,11.976,11.79,11.872,223478,0
2012-10-23,11.819,11.841,11.708,11.776,263689,0
2012-10-24,11.806,11.931,11.806,11.872,218772,0
2012-10-25,11.916,11.985,11.866,11.916,186198,0
2012-10-26,11.924,11.963,11.799,11.847,214864,0
2012-10-31,11.924,11.963,11.813,11.819,246844,0
2012-11-01,11.859,12.018,11.852,11.976,205026,0
2012-11-02,12.069,12.121,12.01,12.01,303517,0
2012-11-05,11.996,12.004,11.847,11.852,286217,0
2012-11-06,11.866,12.102,11.866,12.075,299401,0
2012-11-07,11.991,11.991,11.79,11.847,292231,0
2012-11-08,11.847,11.872,11.689,11.696,278128,0
2012-11-09,11.673,11.681,11.45,11.558,363108,0
2012-11-12,11.604,11.721,11.487,11.528,250241,0
2012-11-13,11.508,11.611,11.45,11.549,305309,0
2012-11-14,11.581,11.581,11.237,11.273,294839,0
2012-11-15,11.188,11.201,10.623,11.037,724765,0
2012-11-16,10.987,11.194,10.876,11.162,305548,0
2012-11-19,11.313,11.479,11.273,11.397,312384,0
2012-11-20,11.263,11.507,11.263,11.5,285899,0
2012-11-21,11.549,11.651,11.486,11.589,189461,0
2012-11-23,11.61,11.764,11.61,11.75,73002,0
2012-11-26,11.708,11.729,11.581,11.618,229837,0
2012-11-27,11.639,11.764,11.571,11.673,272279,0
2012-11-28,11.61,11.702,11.493,11.575,271190,0
2012-11-29,11.624,11.756,11.624,11.667,260922,0
2012-11-30,11.696,11.764,11.673,11.764,254978,0
2012-12-03,11.764,11.764,11.66,11.66,224989,0
2012-12-04,11.631,11.645,11.565,11.565,219271,0
2012-12-05,11.549,11.589,11.477,11.507,260006,0
2012-12-06,11.486,11.589,11.455,11.565,306932,0
2012-12-07,11.575,11.589,11.507,11.557,216363,0
2012-12-10,11.514,11.624,11.514,11.581,278396,0
2012-12-11,11.624,11.681,11.571,11.624,270865,0
2012-12-12,11.603,11.624,11.565,11.581,269265,0
2012-12-13,11.557,11.596,11.52,11.535,334917,0
2012-12-14,11.535,11.66,11.486,11.66,284253,0
2012-12-17,11.639,11.702,11.575,11.631,303830,0
2012-12-18,11.651,11.769,11.618,11.729,316550,0
2012-12-19,11.75,11.835,11.714,11.721,329558,0
2012-12-20,11.689,11.735,11.66,11.689,231634,0
2012-12-21,11.543,11.735,11.543,11.735,317124,0
2012-12-24,11.696,11.729,11.589,11.645,175274,0
2012-12-26,11.689,11.708,11.557,11.618,318597,0
2012-12-27,11.621,11.656,11.487,11.591,259496,0
2012-12-28,11.509,11.572,11.456,11.487,241985,0
2012-12-31,11.53,11.567,11.44,11.567,490510,0
2013-01-02,11.788,11.887,11.741,11.871,372063,0
2013-01-03,11.851,11.915,11.841,11.907,283884,0
2013-01-04,11.915,12.066,11.871,12.066,350794,0
2013-01-07,12.02,12.131,11.991,12.131,292934,0
2013-01-08,12.131,12.159,12.066,12.131,236808,0
2013-01-09,12.111,12.245,12.111,12.225,263889,0
2013-01-10,12.273,12.391,12.273,12.391,451070,0
2013-01-11,12.403,12.419,12.337,12.366,576578,0
2013-01-14,12.337,12.471,12.313,12.329,638898,0
2013-01-15,12.344,12.344,12.266,12.299,305498,0
2013-01-16,12.273,12.462,12.273,12.442,511071,0
2013-01-17,12.504,12.7,12.49,12.637,536792,0
2013-01-18,12.637,12.795,12.637,12.763,486283,0
2013-01-22,12.771,12.82,12.623,12.679,507916,0
2013-01-23,12.723,12.755,12.63,12.664,594952,0
2013-01-24,12.672,12.771,12.63,12.672,285995,0
2013-01-25,12.672,12.784,12.672,12.784,331059,0
2013-01-28,12.813,12.84,12.755,12.784,276647,0
2013-01-29,12.784,12.899,12.771,12.899,293073,0
2013-01-30,12.903,12.929,12.847,12.847,232696,0
2013-01-31,12.863,12.879,12.686,12.778,339904,0
2013-02-01,12.826,12.908,12.723,12.743,347181,0
2013-02-04,12.686,12.749,12.59,12.607,370694,0
2013-02-05,12.686,12.813,12.686,12.804,192141,0
2013-02-06,12.784,12.922,12.63,12.813,343416,0
2013-02-07,12.788,12.813,12.708,12.784,274917,0
2013-02-08,12.784,12.84,12.771,12.826,237995,0
2013-02-11,12.847,12.879,12.788,12.84,311908,0
2013-02-12,12.813,12.916,12.813,12.885,216322,0
2013-02-13,12.944,12.944,12.871,12.936,281325,0
2013-02-14,12.916,12.929,12.847,12.908,306187,0
2013-02-15,12.936,12.959,12.863,12.903,284188,0
2013-02-19,12.95,12.996,12.928,12.972,303873,0
2013-02-20,13.003,13.03,12.922,12.942,263575,0
2013-02-21,12.922,12.928,12.747,12.747,322640,0
2013-02-22,12.792,12.845,12.747,12.792,300586,0
2013-02-25,12.831,12.902,12.641,12.641,299566,0
2013-02-26,12.69,12.754,12.661,12.747,196033,0
2013-02-27,12.713,12.928,12.713,12.914,240181,0
2013-02-28,12.934,13.034,12.914,12.972,331423,0
2013-03-01,12.942,13.063,12.906,13.05,254157,0
2013-03-04,13.122,13.24,13.003,13.24,380770,0
2013-03-05,13.305,13.338,13.217,13.262,371983,0
2013-03-06,13.283,13.298,13.247,13.291,207083,0
2013-03-07,13.311,13.373,13.277,13.361,299833,0
2013-03-08,13.411,13.415,13.262,13.361,309112,0
2013-03-11,13.394,13.394,13.316,13.346,247568,0
2013-03-12,13.381,13.394,13.298,13.346,256513,0
2013-03-13,13.366,13.394,13.283,13.381,268366,0
2013-03-14,13.394,13.415,13.361,13.381,233745,0
2013-03-15,13.381,13.381,13.277,13.311,301062,0
2013-03-18,13.298,13.373,13.158,13.197,255201,0
2013-03-19,13.252,13.276,13.139,13.216,289746,0
2013-03-20,13.26,13.276,13.23,13.276,241106,0
2013-03-21,13.246,13.276,13.204,13.216,246632,0
2013-03-22,13.204,13.281,13.18,13.246,250531,0
2013-03-25,13.372,13.372,13.174,13.18,275661,0
2013-03-26,13.337,13.36,13.189,13.281,193048,0
2013-03-27,13.23,13.337,13.209,13.315,188289,0
2013-03-28,13.479,13.479,13.23,13.23,329384,0
2013-04-01,13.26,13.26,13.18,13.209,249507,0
2013-04-02,13.196,13.297,13.189,13.223,308670,0
2013-04-03,13.209,13.26,13.12,13.169,251788,0
2013-04-04,13.169,13.223,13.139,13.196,244249,0
2013-04-05,13.055,13.18,13.002,13.18,237918,0
2013-04-08,13.189,13.204,13.134,13.196,216598,0
2013-04-09,13.26,13.297,13.204,13.246,227618,0
2013-04-10,13.281,13.38,13.281,13.36,206783,0
2013-04-11,13.38,13.438,13.372,13.424,211885,0
2013-04-12,13.36,13.445,13.329,13.431,291548,0
2013-04-15,13.365,13.393,13.297,13.297,312332,0
2013-04-16,13.353,13.451,13.337,13.431,219371,0
2013-04-17,13.372,13.372,13.216,13.276,214284,0
2013-04-18,13.304,13.31,13.161,13.204,223260,0
2013-04-19,13.209,13.314,13.186,13.288,196744,0
2013-04-22,13.309,13.402,13.245,13.402,129691,0
2013-04-23,13.463,13.586,13.445,13.544,160449,0
2013-04-24,13.629,13.629,13.463,13.502,241338,0
2013-04-25,13.494,13.586,13.494,13.571,291078,0
2013-04-26,13.571,13.6,13.502,13.565,193627,0
2013-04-29,13.552,13.652,13.544,13.6,197537,0
2013-04-30,13.629,13.68,13.6,13.68,319790,0
2013-05-01,13.637,13.7,13.607,13.637,219186,0
2013-05-02,13.666,13.743,13.637,13.743,166233,0
2013-05-03,13.817,13.899,13.772,13.871,305311,0
2013-05-06,13.879,13.899,13.841,13.887,242863,0
2013-05-07,13.871,13.957,13.85,13.943,255227,0
2013-05-08,13.937,14.025,13.914,13.993,201351,0
2013-05-09,13.937,14.007,13.931,13.931,226818,0
2013-05-10,13.978,14.007,13.887,13.993,220807,0
2013-05-13,13.95,14.056,13.914,14.03,198144,0
2013-05-14,14.016,14.158,14.016,14.13,230862,0
2013-05-15,14.107,14.206,14.073,14.206,248377,0
2013-05-16,14.184,14.258,14.158,14.258,235624,0
2013-05-17,14.278,14.357,14.272,14.293,229857,0
2013-05-20,14.308,14.408,14.293,14.333,264185,0
2013-05-21,14.363,14.426,14.333,14.379,186617,0
2013-05-22,14.417,14.535,14.248,14.255,316133,0
2013-05-23,14.095,14.162,14.051,14.127,412693,0
2013-05-24,14.032,14.111,14.032,14.061,185308,0
2013-05-28,14.333,14.333,14.026,14.032,304794,0
2013-05-29,13.982,13.996,13.773,13.867,308966,0
2013-05-30,13.902,14.003,13.902,13.934,183758,0
2013-05-31,13.849,13.946,13.498,13.498,507190,0
2013-06-03,13.445,13.502,13.116,13.137,798026,0
2013-06-04,13.201,13.345,13.107,13.227,969291,0
2013-06-05,13.209,13.227,13.022,13.022,628898,0
2013-06-06,13.029,13.314,13.022,13.303,344684,0
2013-06-07,13.41,13.538,13.36,13.523,236643,0
2013-06-10,13.544,13.559,13.364,13.431,244872,0
2013-06-11,13.273,13.431,13.236,13.288,216867,0
2013-06-12,13.335,13.351,13.034,13.075,252896,0
2013-06-13,13.022,13.22,12.678,13.201,420319,0
2013-06-14,13.22,13.257,13.107,13.123,193600,0
2013-06-17,13.178,13.257,13.166,13.193,230578,0
2013-06-18,13.144,13.36,13.144,13.335,263409,0
2013-06-19,13.358,13.385,13.233,13.241,255464,0
2013-06-20,13.046,13.105,12.756,12.798,390902,0
2013-06-21,12.876,12.902,12.708,12.876,387151,0
2013-06-24,12.526,12.654,12.26,12.485,465541,0
2013-06-25,12.546,12.7,12.499,12.678,227756,0
2013-06-26,12.663,12.876,12.654,12.853,381715,0
2013-06-27,12.907,13.079,12.907,13.066,210370,0
2013-06-28,13.087,13.181,12.982,13.169,255881,0
2013-07-01,13.197,13.263,13.134,13.175,224612,0
2013-07-02,13.111,13.197,13.073,13.127,289203,0
2013-07-03,13.054,13.111,13.006,13.105,97515,0
2013-07-05,13.249,13.254,13.046,13.14,269560,0
2013-07-08,13.241,13.294,13.175,13.241,177297,0
2013-07-09,13.301,13.358,13.254,13.358,245543,0
2013-07-10,13.358,13.358,13.27,13.326,120548,0
2013-07-11,13.522,13.587,13.392,13.565,272814,0
2013-07-12,13.529,13.615,13.529,13.615,163614,0
2013-07-15,13.668,13.715,13.63,13.715,193017,0
2013-07-16,13.683,13.702,13.522,13.553,207525,0
2013-07-17,13.579,13.594,13.537,13.559,161816,0
2013-07-18,13.607,13.69,13.607,13.646,180473,0
2013-07-19,13.615,13.646,13.594,13.638,122963,0
2013-07-22,13.614,13.644,13.52,13.535,207255,0
2013-07-23,13.6,13.628,13.558,13.584,197146,0
2013-07-24,13.607,13.628,13.491,13.564,178866,0
2013-07-25,13.499,13.576,13.441,13.55,193017,0
2013-07-26,13.476,13.542,13.396,13.527,157473,0
2013-07-29,13.461,13.542,13.434,13.52,161027,0
2013-07-30,13.527,13.584,13.476,13.55,169723,0
2013-07-31,13.592,13.637,13.447,13.535,262306,0
2013-08-01,13.576,13.76,13.576,13.76,263979,0
2013-08-02,13.767,13.773,13.7,13.767,126782,0
2013-08-05,13.713,13.73,13.651,13.681,190015,0
2013-08-06,13.666,13.688,13.542,13.673,191644,0
2013-08-07,13.628,13.651,13.55,13.637,173481,0
2013-08-08,13.666,13.666,13.513,13.55,150713,0
2013-08-09,13.484,13.52,13.418,13.453,197710,0
2013-08-12,13.412,13.461,13.354,13.396,172065,0
2013-08-13,13.447,13.447,13.297,13.382,203027,0
2013-08-14,13.315,13.396,13.221,13.281,191171,0
2013-08-15,13.178,13.33,13.032,13.171,250180,0
2013-08-16,13.171,13.201,13.131,13.171,190543,0
2013-08-19,13.185,13.185,13.04,13.056,165936,0
2013-08-20,13.032,13.082,13.008,13.032,174363,0
2013-08-21,13.031,13.038,12.842,12.874,285001,0
2013-08-22,12.913,12.982,12.888,12.958,201574,0
2013-08-23,12.966,13.073,12.95,13.073,101888,0
2013-08-26,13.098,13.113,12.999,13.026,131065,0
2013-08-27,12.835,12.905,12.795,12.804,169243,0
2013-08-28,12.828,12.86,12.788,12.804,171375,0
2013-08-29,12.804,12.842,12.795,12.821,186434,0
2013-08-30,12.888,12.896,12.813,12.866,166379,0
2013-09-03,13.093,13.093,12.868,12.929,148519,0
2013-09-04,12.929,12.976,12.891,12.953,246758,0
2013-09-05,12.993,13.003,12.903,12.953,112452,0
2013-09-06,12.993,13.003,12.853,12.908,170491,0
2013-09-09,12.913,13.073,12.913,13.067,143050,0
2013-09-10,13.124,13.197,13.093,13.189,150308,0
2013-09-11,13.17,13.17,13.129,13.142,129423,0
2013-09-12,13.135,13.214,13.135,13.158,161755,0
2013-09-13,13.138,13.174,13.133,13.133,157316,0
2013-09-16,13.266,13.266,13.158,13.193,197620,0
2013-09-17,13.189,13.241,13.168,13.206,139730,0
2013-09-18,13.189,13.475,13.189,13.44,220055,0
2013-09-19,13.447,13.527,13.433,13.483,201158,0
2013-09-20,13.475,13.475,13.263,13.301,150920,0
2013-09-23,13.241,13.314,13.217,13.308,195049,0
2013-09-24,13.278,13.301,13.224,13.271,199432,0
2013-09-25,13.241,13.314,13.21,13.271,159764,0
2013-09-26,13.254,13.328,13.254,13.319,144758,0
2013-09-27,13.254,13.286,13.224,13.286,125987,0
2013-09-30,13.217,13.286,13.161,13.217,183994,0
2013-10-01,13.161,13.301,13.161,13.295,143678,0
2013-10-02,13.174,13.249,13.138,13.249,130317,0
2013-10-03,13.21,13.249,13.07,13.118,190442,0
2013-10-04,13.075,13.18,13.063,13.124,194949,0
2013-10-07,13.015,13.084,13.01,13.029,201456,0
2013-10-08,13.003,13.18,12.917,12.969,243658,0
2013-10-09,12.969,12.969,12.877,12.908,210252,0
2013-10-10,13.01,13.217,12.985,13.206,178136,0
2013-10-11,13.161,13.308,13.161,13.241,169599,0
2013-10-14,13.156,13.263,13.109,13.249,143017,0
2013-10-15,13.232,13.263,13.174,13.197,160265,0
2013-10-16,13.217,13.344,13.217,13.344,196626,0
2013-10-17,13.319,13.57,13.286,13.57,176995,0
2013-10-18,13.558,13.637,13.513,13.614,174445,0
2013-10-21,13.66,13.708,13.629,13.703,117272,0
2013-10-22,13.714,13.825,13.714,13.808,143348,0
2013-10-23,13.791,13.8,13.707,13.737,207474,0
2013-10-24,13.761,13.761,13.689,13.721,114689,0
2013-10-25,13.673,13.783,13.673,13.752,153461,0
2013-10-28,13.768,13.791,13.701,13.745,155867,0
2013-10-29,13.783,13.815,13.768,13.815,132553,0
2013-10-30,13.832,13.84,13.721,13.783,184950,0
2013-10-31,13.815,13.84,13.731,13.815,209689,0
2013-11-01,13.791,13.832,13.707,13.783,164670,0
2013-11-04,13.791,13.822,13.745,13.808,172062,0
2013-11-05,13.731,13.855,13.714,13.8,144674,0
2013-11-06,13.8,13.855,13.745,13.783,264254,0
2013-11-07,13.783,13.8,13.681,13.689,307386,0
2013-11-08,13.643,13.681,13.606,13.673,316619,0
2013-11-11,13.673,13.752,13.659,13.701,194407,0
2013-11-12,13.627,13.681,13.606,13.659,259728,0
2013-11-13,13.598,13.721,13.591,13.707,193533,0
2013-11-14,13.731,13.822,13.707,13.822,160406,0
2013-11-15,13.84,13.895,13.791,13.855,326305,0
2013-11-18,13.879,13.895,13.808,13.848,201528,0
2013-11-19,13.815,13.84,13.775,13.825,129463,0
2013-11-20,13.824,13.847,13.744,13.781,204466,0
2013-11-21,13.813,13.862,13.789,13.83,173475,0
2013-11-22,13.847,13.878,13.806,13.862,204842,0
2013-11-25,13.87,13.899,13.821,13.83,189572,0
2013-11-26,13.824,13.839,13.813,13.839,152925,0
2013-11-27,13.824,13.886,13.813,13.878,166000,0
2013-11-29,13.907,13.959,13.899,13.899,124459,0
2013-12-02,13.915,13.915,13.839,13.854,176018,0
2013-12-03,13.824,13.847,13.759,13.789,185373,0
2013-12-04,13.767,13.813,13.699,13.773,195254,0
2013-12-05,13.752,13.752,13.64,13.694,146801,0
2013-12-06,13.735,13.773,13.687,13.699,225380,0
2013-12-09,13.72,13.744,13.67,13.699,261983,0
2013-12-10,13.679,13.699,13.657,13.679,198307,0
2013-12-11,13.648,13.648,13.572,13.58,257802,0
2013-12-12,13.572,13.58,13.492,13.521,246894,0
2013-12-13,13.536,13.544,13.484,13.515,175536,0
2013-12-16,13.553,13.589,13.515,13.536,226162,0
2013-12-17,13.553,13.625,13.515,13.609,229650,0
2013-12-18,13.618,13.798,13.589,13.781,332807,0
2013-12-19,13.712,13.854,13.699,13.854,245910,0
2013-12-20,13.852,14.026,13.844,13.988,268692,0
2013-12-23,14.039,14.227,14.039,14.204,328049,0
2013-12-24,14.204,14.303,14.182,14.295,140474,0
2013-12-26,14.303,14.353,14.266,14.353,192453,0
2013-12-27,14.331,14.427,14.258,14.266,195987,0
2013-12-30,14.393,14.393,14.107,14.132,214195,0
2013-12-31,14.25,14.25,14.138,14.204,189729,0
2014-01-02,14.147,14.147,14.046,14.093,179881,0
2014-01-03,14.087,14.114,14.054,14.099,160835,0
2014-01-06,14.087,14.087,14.033,14.071,250784,0
2014-01-07,14.132,14.196,14.078,14.182,234927,0
2014-01-08,14.153,14.286,14.123,14.273,181875,0
2014-01-09,14.258,14.273,14.187,14.235,188527,0
2014-01-10,14.235,14.376,14.235,14.376,213267,0
2014-01-13,14.31,14.337,14.175,14.204,155778,0
2014-01-14,14.196,14.286,14.153,14.286,199640,0
2014-01-15,14.31,14.376,14.31,14.353,153460,0
2014-01-16,14.376,14.401,14.345,14.393,191139,0
2014-01-17,14.345,14.369,14.31,14.317,210839,0
2014-01-21,14.369,14.419,14.279,14.408,199406,0
2014-01-22,14.406,14.57,14.383,14.547,270862,0
2014-01-23,14.486,14.494,14.328,14.375,175552,0
2014-01-24,14.3,14.322,14.049,14.058,206259,0
2014-01-27,14.127,14.127,13.895,13.909,203057,0
2014-01-28,13.925,14.058,13.925,14.025,184023,0
2014-01-29,13.968,14.025,13.863,13.925,202639,0
2014-01-30,14.015,14.066,13.953,13.99,190700,0
2014-01-31,13.916,14.058,13.887,13.967,194473,0
2014-02-03,13.953,13.975,13.631,13.678,249395,0
2014-02-04,13.705,13.821,13.698,13.821,183753,0
2014-02-05,13.767,13.84,13.711,13.821,158499,0
2014-02-06,13.798,13.953,13.798,13.953,176177,0
2014-02-07,13.983,14.173,13.975,14.164,203618,0
2014-02-10,14.164,14.209,14.143,14.2,150974,0
2014-02-11,14.216,14.392,14.192,14.383,125427,0
2014-02-12,14.375,14.469,14.351,14.425,180629,0
2014-02-13,14.359,14.494,14.328,14.443,168431,0
2014-02-14,14.435,14.509,14.383,14.509,180014,0
2014-02-18,14.469,14.503,14.425,14.503,147492,0
2014-02-19,14.432,14.523,14.432,14.455,366328,0
2014-02-20,14.448,14.501,14.415,14.501,164624,0
2014-02-21,14.523,14.568,14.491,14.515,122678,0
2014-02-24,14.515,14.613,14.515,14.568,132540,0
2014-02-25,14.515,14.593,14.508,14.552,208003,0
2014-02-26,14.585,14.599,14.531,14.575,116691,0
2014-02-27,14.593,14.66,14.575,14.66,306107,0
2014-02-28,14.682,14.728,14.634,14.697,186987,0
2014-03-03,14.622,14.644,14.585,14.634,151712,0
2014-03-04,14.705,14.84,14.705,14.831,261712,0
2014-03-05,14.84,14.879,14.779,14.864,188869,0
2014-03-06,14.892,14.908,14.788,14.81,258090,0
2014-03-07,14.856,14.87,14.749,14.802,207507,0
2014-03-10,14.779,14.84,14.749,14.825,129107,0
2014-03-11,14.802,14.87,14.763,14.77,175236,0
2014-03-12,14.714,14.756,14.688,14.756,145268,0
2014-03-13,14.794,14.794,14.625,14.682,209944,0
2014-03-14,14.682,14.705,14.644,14.682,88851,0
2014-03-17,14.714,14.763,14.682,14.697,194686,0
2014-03-18,14.749,14.84,14.714,14.831,156436,0
2014-03-19,14.864,14.87,14.714,14.763,169932,0
2014-03-20,14.702,14.769,14.665,14.769,133010,0
2014-03-21,14.786,14.817,14.734,14.734,112395,0
2014-03-24,14.734,14.786,14.68,14.74,188314,0
2014-03-25,14.761,14.809,14.734,14.761,109976,0
2014-03-26,14.8,14.838,14.726,14.746,121018,0
2014-03-27,14.734,14.778,14.694,14.778,101641,0
2014-03-28,14.786,14.869,14.786,14.83,126934,0
2014-03-31,14.883,14.936,14.862,14.93,175077,0
2014-04-01,14.951,15.042,14.93,15.022,212502,0
2014-04-02,14.999,15.029,14.983,14.983,403745,0
2014-04-03,14.983,15.008,14.754,14.975,195094,0
2014-04-04,15.029,15.072,14.899,14.951,239388,0
2014-04-07,14.93,14.93,14.778,14.8,140027,0
2014-04-08,14.778,14.83,14.711,14.786,149291,0
2014-04-09,14.848,14.922,14.778,14.914,287383,0
2014-04-10,14.93,14.944,14.734,14.769,213267,0
2014-04-11,14.754,14.754,14.632,14.68,97049,0
2014-04-14,14.74,14.74,14.632,14.711,157719,0
2014-04-15,14.726,14.786,14.632,14.786,147025,0
2014-04-16,14.848,14.93,14.817,14.93,147635,0
2014-04-17,14.899,14.944,14.854,14.944,108609,0
2014-04-21,14.904,14.95,14.897,14.942,130680,0
2014-04-22,14.942,15.021,14.904,15.007,124070,0
2014-04-23,14.981,15.047,14.919,15.014,221792,0
2014-04-24,15.041,15.079,14.99,15.056,178177,0
2014-04-25,15.014,15.041,14.973,15.014,95567,0
2014-04-28,15.034,15.063,14.957,15.021,121212,0
2014-04-29,15.041,15.129,15.041,15.079,157196,0
2014-04-30,15.079,15.234,15.071,15.209,158080,0
2014-05-01,15.17,15.249,15.17,15.234,141915,0
2014-05-02,15.2,15.258,15.2,15.225,153607,0
2014-05-05,15.185,15.264,15.119,15.258,145824,0
2014-05-06,15.234,15.258,15.192,15.258,163283,0
2014-05-07,15.242,15.273,15.138,15.273,145895,0
2014-05-08,15.258,15.309,15.225,15.234,145213,0
2014-05-09,15.234,15.264,15.177,15.264,133462,0
2014-05-12,15.273,15.322,15.242,15.317,201894,0
2014-05-13,15.288,15.338,15.288,15.317,168073,0
2014-05-14,15.281,15.317,15.258,15.273,162082,0
2014-05-15,15.242,15.258,15.158,15.234,159538,0
2014-05-16,15.2,15.288,15.17,15.273,112630,0
2014-05-19,15.281,15.347,15.273,15.347,108277,0
2014-05-20,15.338,15.338,15.242,15.301,125456,0
2014-05-21,15.352,15.4,15.321,15.374,213856,0
2014-05-22,15.408,15.523,15.4,15.468,124263,0
2014-05-23,15.496,15.531,15.474,15.531,111785,0
2014-05-27,15.552,15.589,15.474,15.523,144092,0
2014-05-28,15.513,15.545,15.491,15.538,140450,0
2014-05-29,15.56,15.589,15.523,15.589,160575,0
2014-05-30,15.567,15.637,15.545,15.615,165901,0
2014-06-02,15.597,15.659,15.589,15.659,137247,0
2014-06-03,15.637,15.645,15.589,15.629,111981,0
2014-06-04,15.615,15.652,15.575,15.645,115406,0
2014-06-05,15.629,15.645,15.56,15.629,177127,0
2014-06-06,15.606,15.676,15.606,15.652,150805,0
2014-06-09,15.645,15.703,15.645,15.668,131527,0
2014-06-10,15.668,15.712,15.645,15.712,147912,0
2014-06-11,15.695,15.798,15.682,15.77,219538,0
2014-06-12,15.775,15.775,15.629,15.659,140227,0
2014-06-13,15.695,15.775,15.695,15.77,145274,0
2014-06-16,15.77,15.783,15.72,15.764,110919,0
2014-06-17,15.775,15.798,15.729,15.798,132518,0
2014-06-18,15.804,15.964,15.804,15.964,194000,0
2014-06-19,16.019,16.019,15.932,15.996,143121,0
2014-06-20,16.019,16.019,15.902,15.925,135710,0
2014-06-23,15.939,15.947,15.865,15.925,216531,0
2014-06-24,15.91,15.969,15.846,15.874,205209,0
2014-06-25,15.874,15.887,15.807,15.846,160337,0
2014-06-26,15.874,15.874,15.766,15.865,117536,0
2014-06-27,15.837,15.919,15.807,15.919,118278,0
2014-06-30,15.962,16.041,15.882,15.986,280478,0
2014-07-01,16.004,16.055,15.947,16.055,144121,0
2014-07-02,16.019,16.034,15.902,15.955,218441,0
2014-07-03,15.977,15.977,15.91,15.955,136862,0
2014-07-07,15.919,15.969,15.902,15.962,200351,0
2014-07-08,15.939,15.962,15.829,15.962,236894,0
2014-07-09,15.962,16.027,15.932,15.996,200781,0
2014-07-10,15.894,15.955,15.823,15.837,224899,0
2014-07-11,15.837,15.902,15.829,15.894,116091,0
2014-07-14,15.919,16.004,15.919,15.955,110794,0
2014-07-15,15.969,15.969,15.865,15.932,145485,0
2014-07-16,15.986,16.01,15.955,15.986,155787,0
2014-07-17,15.955,15.969,15.865,15.882,160878,0
2014-07-18,15.91,15.939,15.829,15.919,182243,0
2014-07-21,15.882,15.91,15.814,15.874,212403,0
2014-07-22,15.915,16.016,15.915,15.993,176172,0
2014-07-23,16.016,16.1,16.001,16.062,156627,0
2014-07-24,16.076,16.091,16.038,16.091,106098,0
2014-07-25,16.091,16.091,16.025,16.025,100413,0
2014-07-28,16.038,16.054,15.966,16.009,173409,0
2014-07-29,16.016,16.076,16.009,16.038,103668,0
2014-07-30,16.076,16.076,15.908,15.984,181987,0
2014-07-31,15.922,15.936,15.644,15.687,293216,0
2014-08-01,15.687,15.711,15.478,15.565,179618,0
2014-08-04,15.65,15.657,15.471,15.519,159721,0
2014-08-05,15.478,15.493,15.308,15.337,200120,0
2014-08-06,15.247,15.395,15.213,15.346,258033,0
2014-08-07,15.354,15.418,15.3,15.308,138651,0
2014-08-08,15.295,15.433,15.287,15.425,163832,0
2014-08-11,15.493,15.621,15.493,15.621,143456,0
2014-08-12,15.587,15.612,15.535,15.587,129691,0
2014-08-13,15.595,15.687,15.543,15.675,146315,0
2014-08-14,15.702,15.826,15.666,15.811,148451,0
2014-08-15,15.826,15.833,15.687,15.728,102603,0
2014-08-18,15.818,15.833,15.79,15.804,155486,0
2014-08-19,15.818,16.031,15.818,16.016,111520,0
2014-08-20,15.989,16.044,15.962,16.005,139646,0
2014-08-21,16.012,16.067,15.971,15.989,145692,0
2014-08-22,15.962,15.999,15.92,15.932,157800,0
2014-08-25,15.999,16.021,15.94,15.98,138027,0
2014-08-26,16.021,16.079,15.999,16.067,209683,0
2014-08-27,16.079,16.113,16.052,16.075,131917,0
2014-08-28,16.012,16.052,15.98,16.052,136461,0
2014-08-29,16.088,16.096,16.036,16.058,172785,0
2014-09-02,16.075,16.096,16.029,16.058,181449,0
2014-09-03,16.075,16.129,16.052,16.088,121012,0
2014-09-04,16.079,16.113,16.058,16.058,189469,0
2014-09-05,16.075,16.075,16.021,16.021,138198,0
2014-09-08,16.021,16.052,15.932,15.956,154342,0
2014-09-09,15.962,15.962,15.857,15.887,112435,0
2014-09-10,15.911,15.94,15.866,15.94,143490,0
2014-09-11,15.903,15.94,15.838,15.94,149586,0
2014-09-12,15.903,15.948,15.857,15.875,129224,0
2014-09-15,15.866,15.883,15.814,15.838,128916,0
2014-09-16,15.838,15.999,15.829,15.98,122056,0
2014-09-17,16.005,16.029,15.948,16.029,101381,0
2014-09-18,16.029,16.144,16.021,16.12,130710,0
2014-09-19,16.175,16.212,16.125,16.19,142365,0
2014-09-22,16.133,16.159,16.002,16.026,119681,0
2014-09-23,16.002,16.055,15.944,15.951,83283,0
2014-09-24,15.994,16.072,15.935,16.063,101978,0
2014-09-25,16.048,16.048,15.86,15.898,125300,0
2014-09-26,15.898,16.026,15.825,15.975,116730,0
2014-09-29,15.841,15.944,15.779,15.922,212764,0
2014-09-30,15.944,15.959,15.817,15.86,209037,0
2014-10-01,15.841,15.841,15.693,15.717,129866,0
2014-10-02,15.708,15.708,15.388,15.569,230409,0
2014-10-03,15.599,15.742,15.576,15.653,167659,0
2014-10-06,15.742,15.779,15.653,15.684,198428,0
2014-10-07,15.63,15.693,15.569,15.599,143122,0
2014-10-08,15.552,15.891,15.552,15.879,155619,0
2014-10-09,15.825,15.87,15.552,15.576,162372,0
2014-10-10,15.538,15.59,15.221,15.247,212593,0
2014-10-13,15.247,15.309,14.979,15.005,345873,0
2014-10-14,15.071,15.121,14.879,14.953,261059,0
2014-10-15,14.743,14.901,14.515,14.837,480598,0
2014-10-16,14.688,15.131,14.602,15.121,484759,0
2014-10-17,15.388,15.531,15.168,15.288,252956,0
2014-10-20,15.238,15.355,15.238,15.355,170706,0
2014-10-21,15.436,15.684,15.404,15.672,232427,0
2014-10-22,15.714,15.786,15.635,15.644,146461,0
2014-10-23,15.786,15.876,15.786,15.823,160874,0
2014-10-24,15.848,15.888,15.777,15.888,92339,0
2014-10-27,15.814,15.848,15.765,15.807,170861,0
2014-10-28,15.867,15.958,15.858,15.949,188257,0
2014-10-29,15.973,16.008,15.823,15.913,175932,0
2014-10-30,15.888,16.001,15.848,15.927,149916,0
2014-10-31,16.101,16.116,16.015,16.048,191131,0
2014-11-03,16.054,16.158,16.054,16.139,149395,0
2014-11-04,16.101,16.11,15.896,15.958,408392,0
2014-11-05,16.048,16.084,16.015,16.062,204423,0
2014-11-06,16.054,16.167,16.038,16.132,184301,0
2014-11-07,16.149,16.19,16.071,16.116,140186,0
2014-11-10,16.11,16.234,16.11,16.226,144376,0
2014-11-11,16.226,16.316,16.197,16.316,145010,0
2014-11-12,16.282,16.301,16.234,16.282,110164,0
2014-11-13,16.282,16.316,16.197,16.234,145207,0
2014-11-14,16.219,16.234,16.124,16.149,99620,0
2014-11-17,16.124,16.167,16.076,16.167,204655,0
2014-11-18,16.158,16.259,16.149,16.234,138249,0
2014-11-19,16.239,16.264,16.163,16.249,130932,0
2014-11-20,16.209,16.305,16.17,16.305,156965,0
2014-11-21,16.406,16.449,16.328,16.343,167817,0
2014-11-24,16.366,16.397,16.338,16.358,208944,0
2014-11-25,16.382,16.43,16.358,16.424,136908,0
2014-11-26,16.457,16.516,16.439,16.516,142252,0
2014-11-28,16.516,16.516,16.439,16.473,64901,0
2014-12-01,16.391,16.43,16.217,16.239,172370,0
2014-12-02,16.217,16.343,16.217,16.338,115131,0
2014-12-03,16.305,16.391,16.305,16.391,120264,0
2014-12-04,16.343,16.391,16.288,16.338,146241,0
2014-12-05,16.305,16.351,16.305,16.338,117606,0
2014-12-08,16.288,16.343,16.223,16.271,120399,0
2014-12-09,16.163,16.223,16.106,16.223,189281,0
2014-12-10,16.137,16.179,15.968,15.996,181173,0
2014-12-11,16.057,16.305,16.019,16.249,362623,0
2014-12-12,16.209,16.264,16.057,16.074,271969,0
2014-12-15,16.137,16.179,15.891,15.937,259369,0
2014-12-16,15.898,16.004,15.773,15.788,295541,0
2014-12-17,15.779,16.034,15.779,16.034,192598,0
2014-12-18,16.144,16.382,16.144,16.366,171302,0
2014-12-19,16.416,16.525,16.416,16.494,207733,0
2014-12-22,16.546,16.546,16.453,16.453,191853,0
2014-12-23,16.461,16.706,16.461,16.657,266301,0
2014-12-24,16.725,16.762,16.657,16.734,124199,0
2014-12-26,16.775,16.775,16.653,16.661,156071,0
2014-12-29,16.653,16.671,16.551,16.602,206483,0
2014-12-30,16.602,16.653,16.5,16.622,186225,0
2014-12-31,16.731,16.758,16.646,16.711,244023,0
2015-01-02,16.758,16.758,16.448,16.5,270928,0
2015-01-05,16.473,16.494,16.005,16.158,372466,0
2015-01-06,16.213,16.252,16.046,16.139,265508,0
2015-01-07,16.294,16.303,16.167,16.176,397809,0
2015-01-08,16.285,16.396,16.277,16.343,582079,0
2015-01-09,16.372,16.372,16.277,16.35,233974,0
2015-01-12,16.372,16.372,16.167,16.336,187342,0
2015-01-13,16.423,16.516,16.183,16.285,285899,0
2015-01-14,16.046,16.19,16.037,16.19,192884,0
2015-01-15,16.245,16.245,16.083,16.158,189900,0
2015-01-16,16.19,16.429,16.19,16.429,200705,0
2015-01-20,16.438,16.487,16.336,16.473,162265,0
2015-01-21,16.479,16.534,16.415,16.534,167158,0
2015-01-22,16.559,16.739,16.516,16.711,170352,0
2015-01-23,16.731,16.784,16.695,16.703,140016,0
2015-01-26,16.68,16.721,16.592,16.646,147026,0
2015-01-27,16.516,16.653,16.479,16.584,192513,0
2015-01-28,16.721,16.739,16.448,16.457,212606,0
2015-01-29,16.487,16.551,16.372,16.551,120499,0
2015-01-30,16.457,16.516,16.327,16.327,98869,0
2015-02-02,16.372,16.479,16.269,16.465,182824,0
2015-02-03,16.542,16.739,16.542,16.68,259585,0
2015-02-04,16.646,16.653,16.508,16.534,195535,0
2015-02-05,16.615,16.731,16.592,16.731,206061,0
2015-02-06,16.731,16.791,16.602,16.646,303650,0
2015-02-09,16.602,16.688,16.602,16.615,196031,0
2015-02-10,16.671,16.801,16.671,16.801,158509,0
2015-02-11,16.744,16.791,16.688,16.744,123184,0
2015-02-12,16.784,16.839,16.758,16.758,201443,0
2015-02-13,16.815,16.857,16.744,16.784,197122,0
2015-02-17,16.75,16.775,16.622,16.653,175729,0
2015-02-18,16.627,16.717,16.611,16.685,137285,0
2015-02-19,16.667,16.755,16.635,16.685,158040,0
2015-02-20,16.643,16.736,16.643,16.736,184465,0
2015-02-23,16.747,16.854,16.717,16.789,177140,0
2015-02-24,16.798,16.975,16.798,16.95,204498,0
2015-02-25,16.95,17.006,16.904,16.927,141888,0
2015-02-26,16.904,16.942,16.812,16.886,165482,0
2015-02-27,16.911,16.959,16.878,16.927,151892,0
2015-03-02,16.918,16.967,16.904,16.927,171546,0
2015-03-03,16.911,16.927,16.854,16.911,143698,0
2015-03-04,16.886,16.927,16.821,16.911,114611,0
2015-03-05,16.934,16.981,16.927,16.981,90229,0
2015-03-06,16.911,16.918,16.773,16.798,140355,0
2015-03-09,16.773,16.821,16.765,16.798,155208,0
2015-03-10,16.717,16.755,16.597,16.604,150381,0
2015-03-11,16.611,16.643,16.573,16.604,128723,0
2015-03-12,16.643,16.736,16.643,16.736,102482,0
2015-03-13,16.692,16.741,16.491,16.597,123768,0
2015-03-16,16.627,16.755,16.627,16.707,171669,0
2015-03-17,16.699,16.727,16.643,16.685,179345,0
2015-03-18,16.677,16.927,16.563,16.869,156817,0
2015-03-19,16.798,16.846,16.736,16.789,138994,0
2015-03-20,16.867,16.91,16.804,16.867,194558,0
2015-03-23,16.867,16.917,16.794,16.852,135266,0
2015-03-24,16.852,16.874,16.794,16.809,112498,0
2015-03-25,16.809,16.825,16.63,16.646,126523,0
2015-03-26,16.609,16.722,16.584,16.672,149297,0
2015-03-27,16.646,16.68,16.616,16.646,66093,0
2015-03-30,16.703,16.804,16.68,16.745,129232,0
2015-03-31,16.74,16.752,16.662,16.745,172539,0
2015-04-01,16.732,16.732,16.63,16.696,132682,0
2015-04-02,16.616,16.703,16.616,16.616,283086,0
2015-04-06,16.541,16.787,16.524,16.752,157788,0
2015-04-07,16.732,16.842,16.732,16.761,105795,0
2015-04-08,16.804,16.852,16.745,16.787,106956,0
2015-04-09,16.817,16.833,16.74,16.804,149030,0
2015-04-10,16.809,16.874,16.809,16.852,144494,0
2015-04-13,16.852,16.901,16.778,16.794,99940,0
2015-04-14,16.825,16.884,16.752,16.874,101049,0
2015-04-15,16.917,16.973,16.901,16.948,113734,0
2015-04-16,16.91,16.98,16.901,16.932,97253,0
2015-04-17,16.852,16.867,16.722,16.761,140556,0
2015-04-20,16.817,16.901,16.817,16.833,109905,0
2015-04-21,16.93,16.93,16.838,16.88,93300,0
2015-04-22,16.864,16.88,16.814,16.856,118833,0
2015-04-23,16.838,16.871,16.807,16.864,130591,0
2015-04-24,16.888,16.907,16.831,16.848,140742,0
2015-04-27,16.913,16.913,16.727,16.748,122638,0
2015-04-28,16.707,16.848,16.677,16.814,168537,0
2015-04-29,16.79,16.856,16.766,16.856,137937,0
2015-04-30,16.856,16.856,16.677,16.741,193869,0
2015-05-01,16.773,16.848,16.766,16.848,159355,0
2015-05-04,16.864,16.962,16.848,16.88,180038,0
2015-05-05,16.871,16.897,16.756,16.773,114317,0
2015-05-06,16.814,16.831,16.626,16.677,165063,0
2015-05-07,16.692,16.727,16.642,16.717,118367,0
2015-05-08,16.823,16.897,16.823,16.871,153238,0
2015-05-11,16.856,16.897,16.79,16.8,129003,0
2015-05-12,16.741,16.831,16.658,16.823,121850,0
2015-05-13,16.848,16.871,16.741,16.748,119825,0
2015-05-14,16.823,17.001,16.823,17.001,191420,0
2015-05-15,16.953,16.994,16.937,16.971,89548,0
2015-05-18,16.937,17.054,16.92,17.054,145860,0
2015-05-19,17.018,17.027,16.962,16.977,114358,0
2015-05-20,16.99,17.073,16.99,17.033,85079,0
2015-05-21,17.033,17.098,16.999,17.066,110758,0
2015-05-22,17.006,17.081,17.006,17.066,74488,0
2015-05-26,17.015,17.041,16.875,16.918,133967,0
2015-05-27,16.942,17.023,16.918,16.999,106983,0
2015-05-28,16.959,16.99,16.925,16.99,78306,0
2015-05-29,17.015,17.015,16.91,16.967,144227,0
2015-06-01,16.967,17.033,16.918,16.967,106987,0
2015-06-02,16.933,16.999,16.852,16.967,104836,0
2015-06-03,16.959,16.999,16.918,16.942,95423,0
2015-06-04,16.875,16.967,16.769,16.777,130108,0
2015-06-05,16.739,16.81,16.703,16.76,144592,0
2015-06-08,16.703,16.739,16.59,16.606,189384,0
2015-06-09,16.598,16.613,16.522,16.564,237007,0
2015-06-10,16.606,16.76,16.606,16.721,118560,0
2015-06-11,16.769,16.818,16.739,16.81,103014,0
2015-06-12,16.769,16.769,16.688,16.751,115748,0
2015-06-15,16.653,16.703,16.582,16.68,92259,0
2015-06-16,16.637,16.721,16.613,16.695,173316,0
2015-06-17,16.688,16.769,16.661,16.744,112341,0
2015-06-18,16.731,16.867,16.721,16.852,133033,0
2015-06-19,16.641,16.872,16.641,16.831,107347,0
2015-06-22,16.889,16.939,16.857,16.872,112922,0
2015-06-23,16.889,16.914,16.831,16.872,95808,0
2015-06-24,16.824,16.839,16.773,16.773,67894,0
2015-06-25,16.815,16.815,16.666,16.691,117511,0
2015-06-26,16.666,16.691,16.507,16.534,183834,0
2015-06-29,16.41,16.428,16.105,16.113,248459,0
2015-06-30,16.269,16.376,16.204,16.36,228332,0
2015-07-01,16.492,16.516,16.352,16.516,155149,0
2015-07-02,16.507,16.568,16.428,16.542,248943,0
2015-07-06,16.419,16.534,16.394,16.534,204165,0
2015-07-07,16.568,16.584,16.352,16.584,200053,0
2015-07-08,16.507,16.534,16.394,16.461,326400,0
2015-07-09,16.525,16.656,16.507,16.525,236359,0
2015-07-10,16.726,16.726,16.631,16.691,176571,0
2015-07-13,16.781,16.839,16.755,16.824,160481,0
2015-07-14,16.807,16.881,16.781,16.857,126651,0
2015-07-15,16.872,16.939,16.857,16.898,160545,0
2015-07-16,16.956,17.004,16.908,16.997,204772,0
2015-07-17,17.012,17.021,16.939,16.987,178628,0
2015-07-20,16.987,17.004,16.947,16.965,192431,0
2015-07-21,16.947,16.965,16.849,16.921,209370,0
2015-07-22,16.852,16.885,16.776,16.818,149850,0
2015-07-23,16.852,16.91,16.75,16.826,277345,0
2015-07-24,16.818,16.834,16.679,16.679,119443,0
2015-07-27,16.634,16.643,16.561,16.594,129778,0
2015-07-28,16.659,16.81,16.61,16.794,171475,0
2015-07-29,16.75,16.868,16.75,16.843,125696,0
2015-07-30,16.804,16.91,16.776,16.903,96016,0
2015-07-31,16.993,17.267,16.903,16.918,189742,0
2015-08-03,16.918,16.951,16.81,16.852,149955,0
2015-08-04,16.868,16.934,16.852,16.894,111153,0
2015-08-05,16.969,17.044,16.951,16.969,128937,0
2015-08-06,16.943,16.951,16.818,16.885,184500,0
2015-08-07,16.894,16.894,16.785,16.818,96732,0
2015-08-10,16.852,16.951,16.852,16.934,82915,0
2015-08-11,16.826,16.894,16.818,16.86,202488,0
2015-08-12,16.776,16.86,16.651,16.81,157775,0
2015-08-13,16.81,16.834,16.742,16.804,140713,0
2015-08-14,16.776,16.843,16.75,16.81,92287,0
2015-08-17,16.776,16.91,16.737,16.876,184695,0
2015-08-18,16.834,16.903,16.826,16.885,117283,0
2015-08-19,16.826,16.843,16.737,16.826,198876,0
2015-08-20,16.78,16.78,16.654,16.663,239086,0
2015-08-21,16.555,16.573,16.076,16.092,343242,0
2015-08-24,15.015,15.607,12.774,15.194,962832,0
2015-08-25,15.548,15.633,15.346,15.422,322123,0
2015-08-26,15.633,15.885,15.346,15.84,266288,0
2015-08-27,16.009,16.195,15.949,16.11,219047,0
2015-08-28,16.11,16.322,16.102,16.285,165117,0
2015-08-31,16.26,16.276,16.141,16.17,222026,0
2015-09-01,15.885,15.933,15.697,15.775,238252,0
2015-09-02,15.933,15.942,15.761,15.9,145314,0
2015-09-03,15.958,16.052,15.919,15.966,138752,0
2015-09-04,15.8,15.8,15.675,15.742,166312,0
2015-09-08,15.942,15.994,15.878,15.984,117038,0
2015-09-09,16.11,16.126,15.769,15.775,160943,0
2015-09-10,15.697,15.9,15.697,15.814,106284,0
2015-09-11,15.784,15.892,15.752,15.85,114293,0
2015-09-14,15.86,15.878,15.689,15.742,149849,0
2015-09-15,15.742,15.9,15.742,15.814,120617,0
2015-09-16,15.86,15.949,15.807,15.878,218091,0
2015-09-17,15.85,16.179,15.831,16.092,239640,0
2015-09-18,15.975,16.07,15.933,15.975,169296,0
2015-09-21,16.022,16.022,15.873,15.887,148588,0
2015-09-22,15.745,15.754,15.619,15.699,180910,0
2015-09-23,15.708,15.818,15.635,15.644,129897,0
2015-09-24,15.599,15.754,15.507,15.745,273800,0
2015-09-25,15.881,15.895,15.683,15.736,136036,0
2015-09-28,15.659,15.659,15.328,15.371,171879,0
2015-09-29,15.355,15.447,15.228,15.281,139827,0
2015-09-30,15.465,15.589,15.44,15.526,211693,0
2015-10-01,15.526,15.589,15.408,15.581,111764,0
2015-10-02,15.416,15.683,15.336,15.683,197248,0
2015-10-05,15.771,15.962,15.754,15.954,149216,0
2015-10-06,15.938,16.039,15.938,16.039,126211,0
2015-10-07,16.09,16.2,16.081,16.184,111764,0
2015-10-08,16.167,16.435,16.148,16.411,100993,0
2015-10-09,16.495,16.555,16.42,16.479,137576,0
2015-10-12,16.463,16.472,16.359,16.411,92023,0
2015-10-13,16.343,16.411,16.327,16.327,83825,0
2015-10-14,16.32,16.351,16.108,16.167,161613,0
2015-10-15,16.184,16.359,16.177,16.327,133197,0
2015-10-16,16.376,16.52,16.359,16.52,105021,0
2015-10-19,16.487,16.573,16.472,16.563,122439,0
2015-10-20,16.51,16.655,16.51,16.629,131216,0
2015-10-21,16.711,16.731,16.617,16.633,160187,0
2015-10-22,16.721,16.909,16.703,16.872,175115,0
2015-10-23,16.999,17.075,16.942,16.975,134803,0
2015-10-26,16.959,16.975,16.872,16.872,73923,0
2015-10-27,16.856,16.899,16.788,16.814,136565,0
2015-10-28,16.856,16.89,16.779,16.848,106714,0
2015-10-29,16.848,16.856,16.788,16.838,144201,0
2015-10-30,16.831,16.999,16.814,16.967,195799,0
2015-11-02,16.981,17.062,16.949,17.008,161532,0
2015-11-03,17.036,17.18,16.991,17.153,144674,0
2015-11-04,17.144,17.18,17.062,17.075,132442,0
2015-11-05,17.135,17.135,17.026,17.054,205082,0
2015-11-06,17.008,17.045,16.864,16.916,189451,0
2015-11-09,16.899,16.899,16.624,16.687,174350,0
2015-11-10,16.633,16.806,16.633,16.806,119758,0
2015-11-11,16.823,16.881,16.779,16.831,112823,0
2015-11-12,16.711,16.77,16.617,16.617,127867,0
2015-11-13,16.593,16.633,16.404,16.457,172409,0
2015-11-16,16.467,16.633,16.467,16.633,121168,0
2015-11-17,16.642,16.739,16.61,16.679,130336,0
2015-11-18,16.703,17.069,16.659,17.036,289347,0
2015-11-19,17.08,17.08,16.918,16.936,149696,0
2015-11-20,16.986,17.08,16.986,17.066,259716,0
2015-11-23,17.072,17.072,16.953,16.986,125660,0
2015-11-24,16.875,16.978,16.867,16.943,192635,0
2015-11-25,16.918,16.971,16.903,16.971,82372,0
2015-11-27,16.953,16.996,16.936,16.996,43987,0
2015-11-30,16.986,17.031,16.962,17.012,174895,0
2015-12-01,17.05,17.108,17.021,17.09,136835,0
2015-12-02,17.05,17.072,16.903,16.91,222775,0
2015-12-03,16.953,16.953,16.671,16.713,266616,0
2015-12-04,16.68,16.944,16.68,16.918,132891,0
2015-12-07,16.851,16.894,16.704,16.704,143511,0
2015-12-08,16.49,16.723,16.49,16.704,145060,0
2015-12-09,16.586,16.747,16.505,16.542,151792,0
2015-12-10,16.542,16.688,16.524,16.61,147361,0
2015-12-11,16.378,16.467,16.293,16.321,214331,0
2015-12-14,16.267,16.353,16.028,16.063,250627,0
2015-12-15,16.191,16.284,16.146,16.275,185278,0
2015-12-16,16.338,16.568,16.338,16.542,215380,0
2015-12-17,16.568,16.594,16.414,16.429,218415,0
2015-12-18,16.387,16.395,16.302,16.338,145609,0
2015-12-21,16.241,16.302,16.191,16.267,193561,0
2015-12-22,16.284,16.497,16.251,16.49,172867,0
2015-12-23,16.559,16.697,16.551,16.697,205464,0
2015-12-24,16.713,16.79,16.68,16.764,97853,0
2015-12-28,16.747,16.747,16.533,16.577,297176,0
2015-12-29,16.713,16.764,16.697,16.754,139253,0
2015-12-30,16.8,16.808,16.723,16.733,242711,0
2015-12-31,16.713,16.832,16.559,16.577,225932,0
2016-01-04,16.275,16.387,16.166,16.353,254215,0
2016-01-05,16.395,16.448,16.299,16.302,201267,0
2016-01-06,16.199,16.302,16.12,16.137,268511,0
2016-01-07,15.984,16.063,15.875,15.917,226093,0
2016-01-08,15.933,15.993,15.676,15.676,234047,0
2016-01-11,15.765,15.765,15.322,15.487,485963,0
2016-01-12,15.618,15.692,15.441,15.625,194845,0
2016-01-13,15.684,15.684,15.162,15.202,230598,0
2016-01-14,15.212,15.533,14.947,15.47,279538,0
2016-01-15,15.155,15.169,14.922,15.074,276348,0
2016-01-19,15.169,15.231,14.827,14.905,244664,0
2016-01-20,14.598,14.745,14.152,14.59,445794,0
2016-01-21,14.702,14.921,14.65,14.857,316436,0
2016-01-22,15.039,15.256,15.039,15.247,221758,0
2016-01-25,15.2,15.2,14.901,14.901,150671,0
2016-01-26,14.95,15.137,14.95,15.099,170656,0
2016-01-27,15.08,15.191,14.939,15.006,178613,0
2016-01-28,15.229,15.396,15.072,15.386,301409,0
2016-01-29,15.542,15.783,15.496,15.783,240198,0
2016-02-01,15.694,15.791,15.636,15.703,146163,0
2016-02-02,15.581,15.581,15.436,15.542,118638,0
2016-02-03,15.627,15.72,15.366,15.694,504649,0
2016-02-04,15.645,15.815,15.6,15.749,256573,0
2016-02-05,15.686,15.686,15.386,15.462,177265,0
2016-02-08,15.305,15.305,14.95,15.016,174273,0
2016-02-09,14.91,15.022,14.789,14.839,331086,0
2016-02-10,14.796,14.987,14.736,14.824,244695,0
2016-02-11,14.762,14.762,14.356,14.503,310975,0
2016-02-12,14.641,14.805,14.563,14.727,210884,0
2016-02-16,14.867,15.146,14.805,15.127,272506,0
2016-02-17,15.137,15.488,15.126,15.419,267705,0
2016-02-18,15.457,15.53,15.325,15.353,136509,0
2016-02-19,15.3,15.588,15.155,15.441,249366,0
2016-02-22,15.624,15.643,15.467,15.493,210971,0
2016-02-23,15.467,15.538,15.334,15.381,172599,0
2016-02-24,15.25,15.588,15.186,15.571,120874,0
2016-02-25,15.624,15.65,15.538,15.65,103275,0
2016-02-26,15.701,15.886,15.697,15.84,111390,0
2016-02-29,15.878,15.922,15.617,15.684,243929,0
2016-03-01,15.766,16.112,15.693,16.085,144970,0
2016-03-02,16.008,16.129,15.98,16.12,98339,0
2016-03-03,16.093,16.103,15.971,15.98,369845,0
2016-03-04,15.962,16.224,15.962,16.208,172110,0
2016-03-07,16.093,16.217,16.07,16.183,146193,0
2016-03-08,16.12,16.224,16.025,16.093,158475,0
2016-03-09,16.145,16.252,16.112,16.112,147743,0
2016-03-10,16.233,16.276,16.008,16.137,148756,0
2016-03-11,16.268,16.486,16.217,16.462,116400,0
2016-03-14,16.478,16.591,16.434,16.574,133446,0
2016-03-15,16.462,16.521,16.39,16.511,169716,0
2016-03-16,16.452,16.679,16.452,16.679,119721,0
2016-03-17,16.643,16.801,16.617,16.755,137109,0
2016-03-18,16.801,16.887,16.755,16.887,112180,0
2016-03-21,16.906,17.008,16.887,16.999,161679,0
2016-03-22,16.971,17.059,16.873,17.013,117193,0
2016-03-23,16.996,17.004,16.812,16.812,135314,0
2016-03-24,16.68,16.794,16.68,16.716,132996,0
2016-03-28,16.776,16.847,16.741,16.812,133299,0
2016-03-29,16.768,16.971,16.75,16.952,100451,0
2016-03-30,16.996,17.022,16.873,16.9,237862,0
2016-03-31,16.873,16.943,16.83,16.847,200322,0
2016-04-01,16.776,17.041,16.706,17.041,144782,0
2016-04-04,16.996,17.013,16.741,16.996,155174,0
2016-04-05,16.865,16.91,16.726,16.776,176445,0
2016-04-06,16.882,16.986,16.768,16.986,116097,0
2016-04-07,16.821,16.889,16.618,16.635,192955,0
2016-04-08,16.785,16.785,16.68,16.68,118143,0
2016-04-11,16.785,16.794,16.706,16.726,95652,0
2016-04-12,16.768,16.873,16.716,16.865,138152,0
2016-04-13,16.865,17.067,16.865,17.032,145563,0
2016-04-14,17.004,17.059,16.934,16.952,123797,0
2016-04-15,16.952,16.986,16.891,16.986,108600,0
2016-04-18,16.971,17.191,16.931,17.191,175970,0
2016-04-19,17.26,17.443,17.224,17.392,259664,0
2016-04-20,17.388,17.572,17.344,17.504,118670,0
2016-04-21,17.547,17.617,17.529,17.572,208680,0
2016-04-22,17.547,17.597,17.485,17.572,119065,0
2016-04-25,17.562,17.562,17.379,17.438,152145,0
2016-04-26,17.494,17.654,17.494,17.646,138856,0
2016-04-27,17.654,17.844,17.625,17.828,170691,0
2016-04-28,17.749,17.873,17.686,17.74,123043,0
2016-04-29,17.721,17.778,17.597,17.769,182167,0
2016-05-02,17.731,17.828,17.679,17.731,148103,0
2016-05-03,17.679,17.703,17.475,17.537,121644,0
2016-05-04,17.52,17.627,17.48,17.597,145955,0
2016-05-05,17.607,17.812,17.607,17.759,205156,0
2016-05-06,17.721,17.986,17.617,17.978,187308,0
2016-05-09,17.944,17.968,17.721,17.759,201308,0
2016-05-10,17.759,17.812,17.617,17.695,345739,0
2016-05-11,17.704,17.749,17.553,17.617,264706,0
2016-05-12,17.607,17.668,17.537,17.597,263160,0
2016-05-13,17.562,17.654,17.529,17.537,220690,0
2016-05-16,17.537,17.74,17.52,17.671,243768,0
2016-05-17,17.617,17.778,17.572,17.778,306051,0
2016-05-18,17.74,17.844,17.637,17.795,212340,0
2016-05-19,17.686,17.731,17.494,17.654,342146,0
2016-05-20,17.649,17.783,17.649,17.717,134104,0
2016-05-23,17.755,17.792,17.524,17.524,237260,0
2016-05-24,17.549,17.941,17.549,17.941,237086,0
2016-05-25,18.004,18.1,17.907,18.051,174231,0
2016-05-26,17.994,18.109,17.985,18.091,83749,0
2016-05-27,18.138,18.318,18.082,18.299,149303,0
2016-05-31,18.414,18.442,18.109,18.192,195073,0
2016-06-01,18.109,18.234,18.051,18.2,109892,0
2016-06-02,18.1,18.299,18.082,18.252,130945,0
2016-06-03,18.209,18.25,18.067,18.192,108731,0
2016-06-06,18.166,18.234,18.138,18.147,160719,0
2016-06-07,18.128,18.243,18.1,18.186,167284,0
2016-06-08,18.157,18.216,18.1,18.166,195697,0
2016-06-09,18.157,18.157,18.067,18.138,151668,0
2016-06-10,18.051,18.119,17.976,18.082,114464,0
2016-06-13,17.994,18.109,17.889,17.889,197187,0
2016-06-14,17.907,17.907,17.727,17.816,211176,0
2016-06-15,17.816,17.899,17.792,17.809,224327,0
2016-06-16,17.746,18.051,17.622,18.033,181384,0
2016-06-17,18.051,18.051,17.933,17.966,175730,0
2016-06-20,18.157,18.209,18.067,18.138,233327,0
2016-06-21,18.133,18.181,18.049,18.133,139963,0
2016-06-22,18.133,18.296,18.096,18.104,173632,0
2016-06-23,18.267,18.341,18.171,18.205,107973,0
2016-06-24,17.65,18.018,17.65,17.979,218865,0
2016-06-27,17.873,17.873,17.507,17.524,233578,0
2016-06-28,17.585,17.873,17.585,17.794,178869,0
2016-06-29,17.902,18.008,17.834,17.96,392661,0
2016-06-30,18.114,18.23,17.834,18.063,231178,0
2016-07-01,18.114,18.258,18.114,18.239,143618,0
2016-07-05,18.104,18.19,17.936,18.162,212653,0
2016-07-06,18.123,18.348,18.077,18.277,178659,0
2016-07-07,18.315,18.44,18.296,18.305,194715,0
2016-07-08,18.43,18.44,18.324,18.411,158205,0
2016-07-11,18.383,18.504,18.383,18.465,140396,0
2016-07-12,18.518,18.69,18.496,18.546,169188,0
2016-07-13,18.528,18.599,18.492,18.582,151062,0
2016-07-14,18.673,18.811,18.627,18.627,248802,0
2016-07-15,18.637,18.78,18.591,18.591,108140,0
2016-07-18,18.582,18.834,18.573,18.781,216999,0
2016-07-19,18.781,18.816,18.673,18.742,170813,0
2016-07-20,18.831,18.863,18.794,18.838,153598,0
2016-07-21,18.766,18.794,18.603,18.603,274190,0
2016-07-22,18.611,18.802,18.611,18.802,101655,0
2016-07-25,18.776,18.786,18.729,18.738,89628,0
2016-07-26,18.738,18.931,18.738,18.838,124280,0
2016-07-27,18.921,18.946,18.846,18.872,107033,0
2016-07-28,18.846,18.966,18.802,18.902,140137,0
2016-07-29,18.975,19.037,18.802,18.975,151877,0
2016-08-01,18.938,18.966,18.686,18.702,176987,0
2016-08-02,18.72,18.79,18.641,18.757,140240,0
2016-08-03,18.72,18.761,18.648,18.676,98554,0
2016-08-04,18.711,18.746,18.611,18.631,114782,0
2016-08-05,18.648,18.738,18.648,18.667,167993,0
2016-08-08,18.702,18.747,18.648,18.686,178686,0
2016-08-09,18.667,18.882,18.667,18.863,94892,0
2016-08-10,18.802,18.872,18.641,18.676,316530,0
2016-08-11,18.676,18.813,18.676,18.702,87103,0
2016-08-12,18.692,18.946,18.676,18.931,124429,0
2016-08-15,18.975,19.007,18.838,18.912,95953,0
2016-08-16,18.863,18.975,18.854,18.946,135644,0
2016-08-17,18.892,18.975,18.855,18.912,99767,0
2016-08-18,18.882,19.047,18.881,19.027,84804,0
2016-08-19,19.027,19.201,18.99,19.182,138427,0
2016-08-22,19.139,19.144,18.994,19.041,217419,0
2016-08-23,19.076,19.103,19.002,19.031,97897,0
2016-08-24,19.011,19.041,18.915,18.924,108446,0
2016-08-25,18.794,18.959,18.794,18.866,298838,0
2016-08-26,18.915,19.021,18.905,18.968,91832,0
2016-08-29,18.933,18.994,18.857,18.949,120848,0
2016-08-30,18.875,18.959,18.847,18.895,124728,0
2016-08-31,18.949,19.042,18.877,18.994,175979,0
2016-09-01,19.002,19.011,18.758,18.804,135690,0
2016-09-02,18.885,18.905,18.847,18.866,78998,0
2016-09-06,18.941,18.994,18.857,18.968,134206,0
2016-09-07,18.949,19.031,18.949,18.949,99570,0
2016-09-08,18.949,18.981,18.895,18.959,87730,0
2016-09-09,18.847,18.866,18.521,18.549,138388,0
2016-09-12,18.422,18.693,18.422,18.632,188598,0
2016-09-13,18.504,18.622,18.422,18.558,165927,0
2016-09-14,18.622,18.642,18.296,18.341,161812,0
2016-09-15,18.315,18.549,18.266,18.521,95768,0
2016-09-16,18.521,18.521,18.296,18.341,119797,0
2016-09-19,18.357,18.54,18.357,18.412,102825,0
2016-09-20,18.504,18.539,18.394,18.403,98486,0
2016-09-21,18.454,18.509,18.318,18.417,233050,0
2016-09-22,18.545,18.619,18.501,18.609,102227,0
2016-09-23,18.564,18.592,18.437,18.585,111569,0
2016-09-26,18.463,18.582,18.379,18.554,90749,0
2016-09-27,18.536,18.665,18.492,18.655,146304,0
2016-09-28,18.692,18.692,18.492,18.609,78320,0
2016-09-29,18.582,18.582,18.361,18.379,139818,0
2016-09-30,18.492,18.592,18.407,18.463,160184,0
2016-10-03,18.446,18.554,18.403,18.536,84223,0
2016-10-04,18.482,18.525,18.336,18.353,138727,0
2016-10-05,18.407,18.454,18.309,18.327,128113,0
2016-10-06,18.309,18.407,18.233,18.407,111970,0
2016-10-07,18.379,18.437,18.242,18.261,119628,0
2016-10-10,18.371,18.463,18.344,18.417,97577,0
2016-10-11,18.407,18.407,18.197,18.242,122048,0
2016-10-12,18.233,18.336,18.215,18.27,133208,0
2016-10-13,18.152,18.182,17.915,18.025,201514,0
2016-10-14,18.069,18.207,18.015,18.053,119209,0
2016-10-17,18.069,18.076,17.668,17.957,321312,0
2016-10-18,18.133,18.142,17.959,18.086,76841,0
2016-10-19,18.123,18.27,18.015,18.251,200389,0
2016-10-20,18.218,18.247,18.194,18.226,78801,0
2016-10-21,18.127,18.237,18.09,18.228,75515,0
2016-10-24,18.332,18.395,18.236,18.275,153127,0
2016-10-25,18.237,18.275,18.127,18.156,115118,0
2016-10-26,18.09,18.166,17.988,18.037,151663,0
2016-10-27,18.037,18.146,17.979,17.979,110625,0
2016-10-28,17.952,18.08,17.86,17.934,160925,0
2016-10-31,17.943,17.943,17.85,17.898,132736,0
2016-11-01,17.86,17.86,17.712,17.85,169624,0
2016-11-02,17.749,17.797,17.27,17.345,391968,0
2016-11-03,17.325,17.456,17.295,17.354,180483,0
2016-11-04,17.391,17.391,17.187,17.223,236154,0
2016-11-07,17.354,17.631,17.354,17.621,234088,0
2016-11-08,17.519,17.712,17.416,17.64,184917,0
2016-11-09,17.371,17.888,17.261,17.85,270988,0
2016-11-10,17.943,18.218,17.813,18.211,211046,0
2016-11-11,18.065,18.289,18.065,18.228,149009,0
2016-11-14,18.256,18.358,18.194,18.285,325886,0
2016-11-15,18.304,18.433,18.232,18.413,174539,0
2016-11-16,18.358,18.514,18.358,18.461,194602,0
2016-11-17,18.423,18.708,18.423,18.617,242472,0
2016-11-18,18.646,18.663,18.514,18.646,161958,0
2016-11-21,18.604,18.742,18.604,18.694,158466,0
2016-11-22,18.771,18.827,18.704,18.704,171664,0
2016-11-23,18.677,18.752,18.622,18.733,98066,0
2016-11-25,18.694,18.853,18.668,18.827,80202,0
2016-11-28,18.836,18.853,18.649,18.66,88734,0
2016-11-29,18.612,18.677,18.518,18.546,142242,0
2016-11-30,18.622,18.724,18.483,18.483,322102,0
2016-12-01,18.537,18.649,18.502,18.555,135254,0
2016-12-02,18.565,18.649,18.502,18.612,138175,0
2016-12-05,18.594,18.694,18.51,18.518,179544,0
2016-12-06,18.51,18.704,18.502,18.622,166638,0
2016-12-07,18.565,18.797,18.565,18.781,188105,0
2016-12-08,18.762,18.807,18.694,18.771,336131,0
2016-12-09,18.836,18.966,18.782,18.901,245177,0
2016-12-12,18.862,19.01,18.836,19.01,159858,0
2016-12-13,19.04,19.115,18.966,19.06,237179,0
2016-12-14,19.03,19.054,18.901,18.976,166837,0
2016-12-15,18.985,19.053,18.93,18.956,232209,0
2016-12-16,19.02,19.133,18.966,19.115,196652,0
2016-12-19,19.179,19.199,19.03,19.05,126404,0
2016-12-20,19.124,19.199,19.105,19.189,132667,0
2016-12-21,19.146,19.231,19.064,19.09,200677,0
2016-12-22,19.128,19.249,19.094,19.249,129853,0
2016-12-23,19.24,19.252,19.16,19.204,86993,0
2016-12-27,19.282,19.34,19.264,19.282,101943,0
2016-12-28,19.367,19.396,19.245,19.264,184425,0
2016-12-29,19.273,19.302,19.245,19.282,100023,0
2016-12-30,19.387,19.472,19.312,19.367,171384,0
2017-01-03,19.508,19.538,19.414,19.538,178051,0
2017-01-04,19.604,19.679,19.518,19.669,93025,0
2017-01-05,19.5,19.565,19.472,19.491,188852,0
2017-01-06,19.555,20,19.555,19.915,366704,0
2017-01-09,19.961,20.018,19.876,19.896,371365,0
2017-01-10,19.971,20.037,19.849,19.896,258571,0
2017-01-11,19.942,20.037,19.896,19.961,236198,0
2017-01-12,19.961,20,19.849,19.961,181949,0
2017-01-13,19.942,20.037,19.942,20,159096,0
2017-01-17,19.915,20.009,19.915,19.971,144440,0
2017-01-18,20,20.018,19.942,20.018,136107,0
2017-01-19,19.971,20.037,19.942,19.952,197932,0
2017-01-20,20,20.094,20,20,141359,0
2017-01-23,20,20.094,19.961,19.99,153059,0
2017-01-24,20.056,20.221,20,20.217,148190,0
2017-01-25,20.226,20.255,20.141,20.226,217606,0
2017-01-26,20.188,20.292,20.188,20.273,161256,0
2017-01-27,20.273,20.32,20.245,20.282,110811,0
2017-01-30,20.273,20.292,20.103,20.292,149594,0
2017-01-31,20.264,20.453,20.188,20.453,193002,0
2017-02-01,20.471,20.499,20.367,20.479,133211,0
2017-02-02,20.443,20.489,20.406,20.443,149172,0
2017-02-03,20.462,20.568,20.462,20.537,159086,0
2017-02-06,20.557,20.678,20.557,20.621,148523,0
2017-02-07,20.621,20.688,20.604,20.604,162987,0
2017-02-08,20.631,20.681,20.575,20.604,203765,0
2017-02-09,20.631,20.762,20.604,20.631,159799,0
2017-02-10,20.668,20.668,20.585,20.585,258052,0
2017-02-13,20.659,20.746,20.649,20.668,208163,0
2017-02-14,20.698,20.8,20.649,20.782,156051,0
2017-02-15,20.809,20.932,20.79,20.877,272097,0
2017-02-16,20.909,20.909,20.662,20.692,257004,0
2017-02-17,20.624,20.74,20.578,20.682,122026,0
2017-02-21,20.692,20.873,20.692,20.804,149321,0
2017-02-22,20.814,20.882,20.766,20.804,138719,0
2017-02-23,20.882,20.937,20.868,20.882,127637,0
2017-02-24,20.824,20.873,20.701,20.786,140868,0
2017-02-27,20.824,20.873,20.766,20.794,226765,0
2017-02-28,20.814,20.882,20.756,20.794,268066,0
2017-03-01,20.882,21.128,20.866,21.053,204795,0
2017-03-02,21.005,21.034,20.834,20.834,153157,0
2017-03-03,20.891,20.966,20.643,20.74,256907,0
2017-03-06,20.692,20.786,20.682,20.776,125158,0
2017-03-07,20.74,20.776,20.701,20.701,151185,0
2017-03-08,20.721,20.776,20.491,20.491,142718,0
2017-03-09,20.454,20.554,20.151,20.151,266309,0
2017-03-10,20.151,20.265,20.084,20.197,249669,0
2017-03-13,20.226,20.32,20.168,20.302,100023,0
2017-03-14,20.246,20.253,20.113,20.188,84226,0
2017-03-15,20.246,20.312,20.151,20.293,131378,0
2017-03-16,20.339,20.378,20.236,20.255,153491,0
2017-03-17,20.255,20.398,20.226,20.32,136117,0
2017-03-20,20.33,20.359,20.274,20.339,108147,0
2017-03-21,20.378,20.378,20.175,20.262,138836,0
2017-03-22,20.288,20.298,20.116,20.154,114328,0
2017-03-23,20.154,20.364,20.135,20.298,103002,0
2017-03-24,20.278,20.384,20.221,20.316,105272,0
2017-03-27,20.202,20.231,20.029,20.059,164342,0
2017-03-28,20.029,20.278,20.029,20.241,155043,0
2017-03-29,20.278,20.304,20.202,20.212,102120,0
2017-03-30,20.192,20.394,20.192,20.27,105145,0
2017-03-31,20.288,20.384,20.212,20.212,166174,0
2017-04-03,20.221,20.404,20.164,20.384,180734,0
2017-04-04,20.27,20.298,20.154,20.202,220722,0
2017-04-05,20.241,20.345,20.241,20.278,166830,0
2017-04-06,20.316,20.355,20.251,20.307,181002,0
2017-04-07,20.288,20.384,20.202,20.355,208815,0
2017-04-10,20.374,20.478,20.355,20.441,133922,0
2017-04-11,20.441,20.575,20.325,20.575,143806,0
2017-04-12,20.527,20.575,20.451,20.575,128279,0
2017-04-13,20.557,20.557,20.46,20.498,142050,0
2017-04-17,20.585,20.65,20.488,20.65,160018,0
2017-04-18,20.585,20.728,20.585,20.719,126713,0
2017-04-19,20.799,20.799,20.671,20.723,105666,0
2017-04-20,20.76,20.877,20.685,20.868,112900,0
2017-04-21,20.799,20.887,20.704,20.78,146498,0
2017-04-24,20.887,20.924,20.77,20.819,133059,0
2017-04-25,20.868,20.973,20.799,20.915,191764,0
2017-04-26,20.907,21.041,20.907,20.992,105787,0
2017-04-27,20.963,21.012,20.927,20.953,151230,0
2017-04-28,21.022,21.146,20.973,20.973,204576,0
2017-05-01,21.051,21.156,21.028,21.136,140594,0
2017-05-02,21.088,21.186,21.059,21.166,167469,0
2017-05-03,21.166,21.204,21.101,21.146,95615,0
2017-05-04,21.204,21.252,21.107,21.156,108155,0
2017-05-05,21.156,21.171,20.934,21.107,155308,0
2017-05-08,21.127,21.212,21.041,21.059,81180,0
2017-05-09,21.059,21.117,21.029,21.051,58732,0
2017-05-10,21.059,21.098,20.943,20.943,111445,0
2017-05-11,21.088,21.088,20.733,20.819,162638,0
2017-05-12,20.789,20.943,20.603,20.685,172622,0
2017-05-15,20.76,20.848,20.607,20.645,178030,0
2017-05-16,20.635,20.743,20.588,20.635,165565,0
2017-05-17,20.501,20.56,20.318,20.337,162824,0
2017-05-18,20.357,20.607,20.318,20.589,121482,0
2017-05-19,20.589,20.77,20.589,20.77,151488,0
2017-05-22,20.814,20.893,20.728,20.738,120280,0
2017-05-23,20.738,20.863,20.738,20.824,107304,0
2017-05-24,20.824,20.911,20.814,20.883,117124,0
2017-05-25,20.883,20.999,20.883,20.969,114372,0
2017-05-26,20.94,20.94,20.757,20.864,107375,0
2017-05-30,20.804,20.94,20.804,20.94,97590,0
2017-05-31,21.009,21.009,20.765,20.814,137957,0
2017-06-01,20.864,21.076,20.864,21.076,115934,0
2017-06-02,21.048,21.184,21.048,21.085,94781,0
2017-06-05,21.057,21.095,21,21.095,96012,0
2017-06-06,21.029,21.048,20.979,21.029,87831,0
2017-06-07,21.038,21.184,21.038,21.134,133799,0
2017-06-08,21.154,21.211,21.095,21.184,80551,0
2017-06-09,21.144,21.259,21.144,21.24,77730,0
2017-06-12,21.24,21.24,20.93,20.989,138416,0
2017-06-13,21.048,21.144,21.019,21.124,114891,0
2017-06-14,21.124,21.259,21.048,21.095,97276,0
2017-06-15,20.969,21.078,20.844,21.038,97870,0
2017-06-16,21.104,21.259,21.076,21.25,97132,0
2017-06-19,21.259,21.396,21.219,21.339,137195,0
2017-06-20,21.289,21.434,21.193,21.424,112540,0
2017-06-21,21.429,21.45,21.117,21.147,120898,0
2017-06-22,21.167,21.323,21.147,21.244,143688,0
2017-06-23,21.225,21.419,21.206,21.361,89416,0
2017-06-26,21.381,21.419,21.293,21.323,129607,0
2017-06-27,21.343,21.41,21.196,21.196,129953,0
2017-06-28,21.352,21.391,21.196,21.244,130887,0
2017-06-29,21.283,21.283,21.059,21.215,109018,0
2017-06-30,21.313,21.4,21.225,21.333,144463,0
2017-07-03,21.41,21.537,21.361,21.527,90351,0
2017-07-05,21.508,21.615,21.303,21.557,132376,0
2017-07-06,21.537,21.566,21.41,21.439,104511,0
2017-07-07,21.41,21.508,21.323,21.333,115761,0
2017-07-10,21.381,21.469,21.343,21.381,118367,0
2017-07-11,21.419,21.499,21.352,21.429,109616,0
2017-07-12,21.499,21.595,21.499,21.537,90971,0
2017-07-13,21.517,21.731,21.517,21.625,106910,0
2017-07-14,21.693,21.839,21.693,21.781,124979,0
2017-07-17,21.819,21.859,21.655,21.655,127253,0
2017-07-18,21.655,21.829,21.655,21.713,108380,0
2017-07-19,21.811,21.839,21.741,21.801,99131,0
2017-07-20,21.869,21.879,21.712,21.829,103451,0
2017-07-21,21.829,21.928,21.702,21.707,88403,0
2017-07-24,21.721,21.811,21.654,21.662,119245,0
2017-07-25,21.721,21.879,21.702,21.869,103760,0
2017-07-26,21.869,21.918,21.662,21.662,117692,0
2017-07-27,21.721,21.721,21.604,21.634,83656,0
2017-07-28,21.634,21.721,21.604,21.721,74918,0
2017-07-31,21.692,21.829,21.672,21.672,139553,0
2017-08-01,21.712,21.791,21.614,21.644,180180,0
2017-08-02,21.682,21.761,21.624,21.644,127952,0
2017-08-03,21.662,21.692,21.545,21.555,136915,0
2017-08-04,21.577,21.702,21.564,21.682,122541,0
2017-08-07,21.672,21.759,21.624,21.682,101734,0
2017-08-08,21.721,21.771,21.682,21.721,76879,0
2017-08-09,21.644,21.654,21.477,21.506,148709,0
2017-08-10,21.477,21.477,20.741,20.809,259599,0
2017-08-11,20.612,21.064,20.612,21.006,255355,0
2017-08-14,21.133,21.34,21.113,21.153,144689,0
2017-08-15,21.211,21.27,21.149,21.25,105773,0
2017-08-16,21.3,21.437,21.25,21.26,78211,0
2017-08-17,21.29,21.349,21.083,21.143,111480,0
2017-08-18,21.133,21.298,21.045,21.25,123979,0
2017-08-21,21.32,21.32,21.055,21.133,221742,0
2017-08-22,21.183,21.389,21.183,21.261,92945,0
2017-08-23,21.261,21.271,21.183,21.271,79661,0
2017-08-24,21.251,21.251,21.093,21.143,85881,0
2017-08-25,21.163,21.291,21.146,21.241,94131,0
2017-08-28,21.251,21.37,21.192,21.202,125944,0
2017-08-29,21.173,21.399,21.143,21.36,120720,0
2017-08-30,21.399,21.409,21.308,21.37,100478,0
2017-08-31,21.399,21.567,21.389,21.459,156747,0
2017-09-01,21.528,21.647,21.399,21.538,106331,0
2017-09-05,21.479,21.521,21.301,21.35,84219,0
2017-09-06,21.409,21.458,21.331,21.37,112152,0
2017-09-07,21.439,21.489,21.37,21.449,85945,0
2017-09-08,21.469,21.587,21.439,21.489,78291,0
2017-09-11,21.627,21.725,21.558,21.676,79713,0
2017-09-12,21.716,21.824,21.696,21.824,76963,0
2017-09-13,21.765,21.844,21.706,21.725,78909,0
2017-09-14,21.765,21.765,21.587,21.607,83420,0
2017-09-15,21.617,21.716,21.587,21.637,102357,0
2017-09-18,21.676,21.775,21.627,21.637,112861,0
2017-09-19,21.696,21.913,21.671,21.913,133936,0
2017-09-20,21.844,21.943,21.844,21.893,134734,0
2017-09-21,21.844,21.913,21.834,21.864,72127,0
2017-09-22,21.784,21.913,21.784,21.854,60072,0
2017-09-25,21.854,21.953,21.841,21.903,82121,0
2017-09-26,21.953,22.042,21.892,21.923,84256,0
2017-09-27,21.953,22.052,21.903,21.973,81808,0
2017-09-28,21.874,21.993,21.874,21.933,84761,0
2017-09-29,21.973,22.062,21.913,21.993,115203,0
2017-10-02,22.033,22.211,22.018,22.132,151527,0
2017-10-03,22.152,22.172,22.052,22.102,125645,0
2017-10-04,22.033,22.136,21.983,22.062,93282,0
2017-10-05,22.102,22.182,22.067,22.172,103734,0
2017-10-06,22.231,22.231,22.062,22.132,91705,0
2017-10-09,22.182,22.191,22.12,22.142,71272,0
2017-10-10,22.201,22.271,22.172,22.241,81220,0
2017-10-11,22.231,22.301,22.182,22.251,62373,0
2017-10-12,22.301,22.341,22.261,22.261,60975,0
2017-10-13,22.291,22.291,22.201,22.241,61776,0
2017-10-16,22.351,22.351,22.261,22.281,75229,0
2017-10-17,22.281,22.35,22.266,22.291,99399,0
2017-10-18,22.311,22.331,22.244,22.321,78581,0
2017-10-19,22.281,22.328,22.241,22.321,95077,0
2017-10-20,22.341,22.48,22.311,22.44,119582,0
2017-10-23,22.55,22.6,22.33,22.4,127262,0
2017-10-24,22.47,22.61,22.4683,22.49,131612,0
2017-10-25,22.48,22.563,22.31,22.32,100639,0
2017-10-26,22.41,22.46,22.27,22.3,113218,0
2017-10-27,22.37,22.49,22.37,22.41,86792,0
2017-10-30,22.3762,22.43,22.35,22.43,129690,0
2017-10-31,22.5,22.5433,22.4496,22.52,130860,0
2017-11-01,22.53,22.55,22.45,22.46,102509,0
2017-11-02,22.4,22.54,22.4,22.5,65130,0
2017-11-03,22.53,22.59,22.4402,22.59,79573,0
2017-11-06,22.55,22.65,22.5,22.64,103904,0
2017-11-07,22.64,22.65,22.48,22.48,89856,0
2017-11-08,22.51,22.529,22.48,22.49,66653,0
2017-11-09,22.43,22.68,22.36,22.67,122466,0
2017-11-10,22.64,22.71,22.49,22.52,127588,0
