Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.218,13.447,13.218,13.399,83625,0
2005-02-28,13.29,13.407,13.173,13.353,132078,0
2005-03-01,13.415,13.599,13.329,13.542,92882,0
2005-03-02,13.615,13.615,13.454,13.577,122307,0
2005-03-03,13.622,13.652,13.518,13.607,67769,0
2005-03-04,13.66,13.867,13.622,13.867,89569,0
2005-03-07,13.725,13.853,13.668,13.668,80505,0
2005-03-08,13.585,13.79,13.585,13.748,179894,0
2005-03-09,13.673,13.774,13.637,13.739,127737,0
2005-03-10,13.798,13.962,13.697,13.703,160422,0
2005-03-11,13.732,13.86,13.629,13.637,127065,0
2005-03-14,13.615,13.845,13.615,13.762,173740,0
2005-03-15,13.798,14.027,13.755,13.774,126679,0
2005-03-16,13.703,13.805,13.66,13.668,189794,0
2005-03-17,13.79,13.845,13.697,13.814,188676,0
2005-03-18,13.845,14.155,13.718,14.138,369222,0
2005-03-21,13.908,14.183,13.908,14.176,189878,0
2005-03-22,14.058,14.188,13.989,14.013,312387,0
2005-03-23,13.923,13.975,13.836,13.845,74808,0
2005-03-24,13.916,13.93,13.845,13.845,93781,0
2005-03-28,13.836,13.923,13.805,13.845,80328,0
2005-03-29,13.814,13.975,13.462,13.534,235525,0
2005-03-30,13.668,13.703,13.55,13.599,202713,0
2005-03-31,13.732,13.739,13.312,13.439,257524,0
2005-04-01,13.511,13.748,13.246,13.358,145759,0
2005-04-04,13.423,13.534,13.145,13.439,108272,0
2005-04-05,13.511,13.681,13.345,13.467,80335,0
2005-04-06,13.564,13.66,13.239,13.423,102428,0
2005-04-07,13.497,13.556,13.254,13.49,76020,0
2005-04-08,13.518,13.526,13.181,13.218,101427,0
2005-04-11,13.223,13.312,13.151,13.29,198014,0
2005-04-12,13.223,13.615,13.223,13.599,222190,0
2005-04-13,13.607,13.652,13.151,13.151,195613,0
2005-04-14,12.974,13.196,12.857,12.907,162933,0
2005-04-15,12.879,13.004,12.629,12.68,130536,0
2005-04-18,12.621,13.034,12.613,12.892,141035,0
2005-04-19,12.803,12.958,12.695,12.914,88498,0
2005-04-20,12.958,12.958,12.605,12.76,184866,0
2005-04-21,12.812,13.121,12.738,13.121,280938,0
2005-04-22,13.145,13.145,12.575,12.753,210551,0
2005-04-25,12.843,13.069,12.701,12.966,113172,0
2005-04-26,12.886,12.958,12.512,12.575,106382,0
2005-04-27,12.482,12.812,12.449,12.68,114422,0
2005-04-28,12.583,12.695,12.442,12.442,89898,0
2005-04-29,12.442,12.738,12.364,12.73,175602,0
2005-05-02,12.665,13.129,12.665,13.091,264781,0
2005-05-03,12.997,13.239,12.938,13.01,75600,0
2005-05-04,13.105,13.329,13.004,13.267,93662,0
2005-05-05,13.337,13.415,12.997,13.091,101062,0
2005-05-06,13.223,13.267,13.034,13.188,92074,0
2005-05-09,13.196,13.385,13.137,13.385,98649,0
2005-05-10,13.164,13.305,12.886,12.892,98238,0
2005-05-11,13.004,13.164,12.797,13.098,71848,0
2005-05-12,13.121,13.254,12.872,12.886,57309,0
2005-05-13,13.034,13.034,12.673,12.834,151681,0
2005-05-16,12.834,13.254,12.834,13.239,95601,0
2005-05-17,13.151,13.439,13.121,13.407,105770,0
2005-05-18,13.439,13.511,13.297,13.467,164463,0
2005-05-19,13.329,13.447,13.223,13.239,73129,0
2005-05-20,13.353,13.353,13.145,13.282,81066,0
2005-05-23,13.188,13.399,13.145,13.329,130050,0
2005-05-24,13.151,13.32,13.151,13.261,85305,0
2005-05-25,13.196,13.196,12.945,13.085,89590,0
2005-05-26,13.034,13.399,13.034,13.378,76308,0
2005-05-27,13.482,13.55,13.305,13.337,169667,0
2005-05-31,13.482,13.482,13.21,13.254,268485,0
2005-06-01,13.32,13.364,13.181,13.364,178721,0
2005-06-02,13.254,13.392,13.254,13.32,131205,0
2005-06-03,13.232,13.297,13.054,13.069,114406,0
2005-06-06,12.958,13.239,12.958,13.196,78788,0
2005-06-07,13.129,13.378,13.069,13.069,114403,0
2005-06-08,12.982,13.204,12.974,13.004,93301,0
2005-06-09,12.958,13.181,12.922,13.164,100125,0
2005-06-10,13.049,13.378,13.049,13.353,77335,0
2005-06-13,13.364,13.439,12.966,12.99,176006,0
2005-06-14,13.019,13.137,12.812,13.105,161569,0
2005-06-15,13.157,13.585,12.997,13.585,187377,0
2005-06-16,13.607,13.629,13.497,13.592,126497,0
2005-06-17,13.629,13.774,13.629,13.711,201674,0
2005-06-20,13.66,13.739,13.55,13.564,59561,0
2005-06-21,13.652,13.755,13.511,13.718,54192,0
2005-06-22,13.805,13.878,13.652,13.845,55571,0
2005-06-23,13.748,13.77,13.37,13.37,81997,0
2005-06-24,13.282,13.392,13.137,13.239,126783,0
2005-06-27,13.105,13.29,13.061,13.29,68487,0
2005-06-28,13.392,13.77,13.305,13.732,105514,0
2005-06-29,13.629,13.916,13.57,13.908,78533,0
2005-06-30,13.916,13.989,13.805,13.916,184430,0
2005-07-01,13.981,14.091,13.79,14.091,273050,0
2005-07-05,13.989,14.123,13.975,14.106,252167,0
2005-07-06,14.091,14.131,13.97,14.058,98372,0
2005-07-07,13.774,14.209,13.774,14.162,116456,0
2005-07-08,14.138,14.615,14.07,14.58,154585,0
2005-07-11,14.505,14.932,14.065,14.176,316317,0
2005-07-12,14.138,14.286,14.034,14.098,92795,0
2005-07-13,14.138,14.3,14.065,14.123,155025,0
2005-07-14,14.123,14.272,13.845,13.845,114426,0
2005-07-15,13.885,13.916,13.739,13.814,118564,0
2005-07-18,13.755,13.853,13.577,13.615,148625,0
2005-07-19,13.681,13.805,13.644,13.774,91807,0
2005-07-20,13.689,14.098,13.622,14.042,139219,0
2005-07-21,14.058,14.195,13.637,13.703,99153,0
2005-07-22,13.585,13.652,13.164,13.629,304991,0
2005-07-25,13.66,13.681,13.204,13.385,219604,0
2005-07-26,13.385,13.629,13.312,13.534,117659,0
2005-07-27,13.454,13.607,13.329,13.337,74541,0
2005-07-28,13.329,13.49,13.329,13.439,86265,0
2005-07-29,13.392,13.518,13.261,13.282,78988,0
2005-08-01,13.254,13.652,13.254,13.447,126588,0
2005-08-02,13.364,13.585,13.337,13.353,118644,0
2005-08-03,13.337,13.439,13.218,13.223,197909,0
2005-08-04,13.181,13.21,12.886,12.945,209591,0
2005-08-05,13.061,13.061,12.568,12.621,169670,0
2005-08-08,12.65,12.753,12.559,12.673,150635,0
2005-08-09,12.709,12.716,12.519,12.525,142215,0
2005-08-10,12.519,12.792,12.428,12.512,99963,0
2005-08-11,12.482,12.834,12.442,12.738,115418,0
2005-08-12,12.689,12.76,12.482,12.554,73661,0
2005-08-15,12.554,12.775,12.482,12.775,82201,0
2005-08-16,12.665,12.767,12.597,12.701,125160,0
2005-08-17,12.629,12.775,12.629,12.673,118974,0
2005-08-18,12.591,12.745,12.583,12.716,122913,0
2005-08-19,12.65,12.938,12.629,12.784,213344,0
2005-08-22,12.745,12.951,12.745,12.945,96489,0
2005-08-23,12.863,12.966,12.827,12.892,154028,0
2005-08-24,12.892,13.091,12.843,12.914,132688,0
2005-08-25,12.886,13.01,12.843,12.938,118253,0
2005-08-26,12.863,12.914,12.784,12.812,131020,0
2005-08-29,12.73,12.931,12.591,12.886,75584,0
2005-08-30,12.803,13.004,12.792,12.872,78681,0
2005-08-31,12.849,13.254,12.784,13.254,126582,0
2005-09-01,13.246,13.556,13.173,13.556,148135,0
2005-09-02,13.482,13.599,13.32,13.358,140217,0
2005-09-06,13.431,13.518,13.353,13.454,129013,0
2005-09-07,13.423,13.502,13.254,13.475,133178,0
2005-09-08,13.407,13.526,13.329,13.475,174381,0
2005-09-09,13.467,13.622,13.431,13.622,133578,0
2005-09-12,13.564,13.836,13.482,13.732,128313,0
2005-09-13,13.637,13.668,13.447,13.475,156613,0
2005-09-14,13.482,13.585,13.329,13.385,132622,0
2005-09-15,13.32,13.462,13.32,13.431,79085,0
2005-09-16,13.482,13.782,13.431,13.622,333478,0
2005-09-19,13.592,13.622,13.364,13.399,74432,0
2005-09-20,13.454,13.534,12.974,13.129,142567,0
2005-09-21,13.061,13.145,12.886,13.069,199455,0
2005-09-22,13.041,13.353,12.886,13.181,200756,0
2005-09-23,13.145,13.497,13.069,13.345,101295,0
2005-09-26,13.329,13.577,13.32,13.423,163592,0
2005-09-27,13.385,13.681,13.32,13.502,121185,0
2005-09-28,13.511,13.57,13.188,13.297,269434,0
2005-09-29,13.29,13.748,13.137,13.739,204864,0
2005-09-30,13.703,13.77,13.55,13.703,144995,0
2005-10-03,13.689,13.9,13.689,13.867,208136,0
2005-10-04,13.885,13.93,13.399,13.518,283287,0
2005-10-05,13.467,13.475,13.181,13.246,208945,0
2005-10-06,13.239,13.345,12.945,13.114,267927,0
2005-10-07,13.164,13.254,13.114,13.196,123617,0
2005-10-10,13.282,13.282,12.886,12.974,58903,0
2005-10-11,12.914,13.034,12.738,12.9,135860,0
2005-10-12,12.886,13.069,12.849,12.907,120113,0
2005-10-13,12.879,13.027,12.857,12.966,134210,0
2005-10-14,13.114,13.114,12.907,13.091,150303,0
2005-10-17,12.958,13.137,12.931,13.091,129433,0
2005-10-18,13.085,13.114,12.849,12.892,68283,0
2005-10-19,12.82,13.577,12.775,13.577,158582,0
2005-10-20,13.475,13.615,13.114,13.21,71474,0
2005-10-21,13.121,13.423,13.121,13.364,82410,0
2005-10-24,13.399,13.805,13.329,13.774,96423,0
2005-10-25,13.66,13.697,13.151,13.423,91533,0
2005-10-26,13.32,13.637,13.305,13.423,62498,0
2005-10-27,13.312,13.497,13.181,13.181,81180,0
2005-10-28,13.329,13.732,13.246,13.622,110010,0
2005-10-31,13.652,13.829,13.652,13.755,191229,0
2005-11-01,13.668,13.845,13.585,13.66,129508,0
2005-11-02,13.798,14.176,13.798,14.098,301740,0
2005-11-03,14.168,14.176,13.908,14.005,160412,0
2005-11-04,13.998,14.065,13.439,13.989,140817,0
2005-11-07,13.989,13.989,13.805,13.97,166336,0
2005-11-08,13.86,13.93,13.805,13.836,70135,0
2005-11-09,13.86,13.962,13.814,13.874,87861,0
2005-11-10,13.878,14.115,13.732,14.065,125184,0
2005-11-11,13.989,14.176,13.975,14.022,102582,0
2005-11-14,13.989,14.022,13.774,13.829,73981,0
2005-11-15,13.829,13.923,13.748,13.853,61219,0
2005-11-16,13.79,13.867,13.66,13.798,65490,0
2005-11-17,13.822,13.981,13.762,13.981,53269,0
2005-11-18,13.989,13.989,13.908,13.981,69704,0
2005-11-21,13.939,14.091,13.874,14.091,83486,0
2005-11-22,14.013,14.091,13.981,14.027,82643,0
2005-11-23,13.989,14.123,13.975,14.042,69945,0
2005-11-25,13.998,14.147,13.998,14.123,41354,0
2005-11-28,14.091,14.138,13.954,13.989,136386,0
2005-11-29,14.034,14.138,13.939,14.027,106301,0
2005-11-30,13.998,14.176,13.998,14.176,190383,0
2005-12-01,14.195,14.256,14.098,14.131,194173,0
2005-12-02,14.084,14.248,14.042,14.209,198946,0
2005-12-05,13.975,13.975,13.637,13.762,198882,0
2005-12-06,13.845,13.845,13.55,13.564,123518,0
2005-12-07,13.55,13.577,13.218,13.232,172536,0
2005-12-08,13.232,13.564,13.173,13.431,116759,0
2005-12-09,13.364,13.878,13.364,13.762,101428,0
2005-12-12,13.829,13.86,13.622,13.739,166574,0
2005-12-13,13.668,13.697,13.454,13.673,65534,0
2005-12-14,13.592,13.697,13.585,13.585,98333,0
2005-12-15,13.542,13.585,13.239,13.297,129838,0
2005-12-16,13.297,13.49,13.027,13.37,298937,0
2005-12-19,13.329,13.364,12.922,13.027,133107,0
2005-12-20,12.982,13.385,12.9,13.181,146950,0
2005-12-21,13.246,13.29,13.114,13.121,56078,0
2005-12-22,13.091,13.329,13.091,13.329,54168,0
2005-12-23,13.254,13.378,13.21,13.254,35385,0
2005-12-27,13.204,13.37,12.914,12.922,80536,0
2005-12-28,13.069,13.151,12.914,13.069,56126,0
2005-12-29,13.034,13.105,13.004,13.069,61556,0
2005-12-30,12.951,13.091,12.834,12.9,315795,0
2006-01-03,13.027,13.353,12.803,13.353,216943,0
2006-01-04,13.329,13.353,13.137,13.137,77841,0
2006-01-05,13.157,13.364,13.137,13.218,72050,0
2006-01-06,13.145,13.364,13.078,13.267,64950,0
2006-01-09,13.358,13.518,13.204,13.49,82617,0
2006-01-10,13.454,13.475,13.188,13.475,71196,0
2006-01-11,13.407,13.454,13.121,13.297,117216,0
2006-01-12,13.246,13.297,13.061,13.061,39784,0
2006-01-13,13.027,13.196,13.027,13.157,23538,0
2006-01-17,13.078,13.078,12.767,12.886,79556,0
2006-01-18,12.797,13.061,12.738,13.034,65740,0
2006-01-19,12.982,13.01,12.745,12.951,54484,0
2006-01-20,13.129,13.129,12.637,12.689,51107,0
2006-01-23,12.701,12.872,12.701,12.812,34655,0
2006-01-24,12.812,12.974,12.689,12.966,75523,0
2006-01-25,13.091,13.091,12.803,12.982,49253,0
2006-01-26,12.997,13.378,12.997,13.378,63661,0
2006-01-27,13.353,13.454,13.246,13.305,66352,0
2006-01-30,13.246,13.32,12.812,12.958,57623,0
2006-01-31,12.886,13.061,12.797,13.027,79301,0
2006-02-01,12.701,13.027,12.701,12.879,108731,0
2006-02-02,12.82,12.892,12.65,12.689,89637,0
2006-02-03,12.591,12.907,12.534,12.863,43226,0
2006-02-06,12.803,12.863,12.554,12.863,63004,0
2006-02-07,12.753,13.041,12.701,12.709,89964,0
2006-02-08,12.738,12.738,12.473,12.482,103796,0
2006-02-09,12.406,12.54,12.157,12.157,52449,0
2006-02-10,12.142,12.229,11.935,12.077,124067,0
2006-02-13,12.077,12.216,11.817,12.039,97660,0
2006-02-14,12.018,12.311,12.018,12.311,126774,0
2006-02-15,12.268,12.49,12.187,12.457,92300,0
2006-02-16,12.442,12.519,12.18,12.457,87302,0
2006-02-17,12.54,12.54,12.244,12.434,111437,0
2006-02-21,12.393,12.457,12.289,12.372,109147,0
2006-02-22,12.372,12.665,12.356,12.554,174410,0
2006-02-23,12.442,12.568,12.415,12.49,92203,0
2006-02-24,12.473,12.473,12.318,12.332,127960,0
2006-02-27,12.332,12.65,12.332,12.629,109206,0
2006-02-28,12.643,12.643,12.422,12.449,103699,0
2006-03-01,12.442,12.554,12.332,12.534,135808,0
2006-03-02,12.465,12.784,12.387,12.449,151924,0
2006-03-03,12.326,12.442,12.26,12.26,91009,0
2006-03-06,12.222,12.303,11.817,11.854,173465,0
2006-03-07,11.79,11.942,11.694,11.694,84091,0
2006-03-08,11.665,11.782,11.532,11.735,91674,0
2006-03-09,11.735,11.878,11.672,11.797,116436,0
2006-03-10,11.759,11.959,11.553,11.959,150886,0
2006-03-13,11.966,12.172,11.878,12.091,205405,0
2006-03-14,12.06,12.237,11.966,12.209,119348,0
2006-03-15,12.244,12.34,12.054,12.326,65332,0
2006-03-16,12.356,12.364,12.209,12.244,62881,0
2006-03-17,12.303,12.406,12.031,12.237,399116,0
2006-03-20,12.149,12.194,11.966,12.003,111633,0
2006-03-21,11.959,12.054,11.714,11.714,99562,0
2006-03-22,11.657,11.919,11.605,11.913,60641,0
2006-03-23,11.878,11.942,11.766,11.832,43077,0
2006-03-24,11.812,11.966,11.759,11.959,27651,0
2006-03-27,11.928,11.935,11.804,11.919,44821,0
2006-03-28,11.878,11.973,11.751,11.892,64570,0
2006-03-29,11.95,12.222,11.878,12.222,86673,0
2006-03-30,12.229,12.229,11.899,12.077,101475,0
2006-03-31,12.112,12.268,11.892,12.251,238691,0
2006-04-03,12.311,12.332,12.091,12.203,169025,0
2006-04-04,12.12,12.512,12.098,12.276,143633,0
2006-04-05,12.26,12.283,11.942,12.031,93663,0
2006-04-06,11.995,12.003,11.797,11.906,84207,0
2006-04-07,11.919,11.966,11.495,11.532,97325,0
2006-04-10,11.516,11.626,11.399,11.597,176286,0
2006-04-11,11.605,11.751,11.45,11.495,92538,0
2006-04-12,11.457,11.546,11.348,11.399,59053,0
2006-04-13,11.356,11.546,11.356,11.523,40573,0
2006-04-17,11.501,11.553,11.348,11.523,75473,0
2006-04-18,11.561,11.657,11.523,11.633,171894,0
2006-04-19,11.648,11.841,11.553,11.832,153059,0
2006-04-20,11.773,11.832,11.626,11.751,70671,0
2006-04-21,11.892,11.892,11.633,11.804,178818,0
2006-04-24,11.892,11.95,11.665,11.797,153748,0
2006-04-25,11.782,11.817,11.688,11.729,143053,0
2006-04-26,11.714,11.863,11.708,11.759,135731,0
2006-04-27,11.708,11.919,11.708,11.79,92305,0
2006-04-28,11.708,11.886,11.694,11.804,155740,0
2006-05-01,11.804,11.906,11.561,11.582,124346,0
2006-05-02,11.597,11.804,11.597,11.714,80475,0
2006-05-03,11.68,11.722,11.434,11.532,140537,0
2006-05-04,11.561,11.729,11.561,11.618,152924,0
2006-05-05,11.694,12.06,11.694,12.031,139217,0
2006-05-08,11.935,12.068,11.935,11.973,88492,0
2006-05-09,11.928,12.077,11.847,11.878,75377,0
2006-05-10,11.817,11.886,11.561,11.832,211982,0
2006-05-11,11.804,11.804,11.473,11.561,149077,0
2006-05-12,11.489,11.553,11.434,11.45,97938,0
2006-05-15,11.399,11.766,11.243,11.411,84669,0
2006-05-16,11.464,11.532,11.411,11.481,79037,0
2006-05-17,11.379,11.489,11.23,11.348,138828,0
2006-05-18,11.411,11.782,11.363,11.539,198046,0
2006-05-19,11.473,11.913,11.45,11.824,93952,0
2006-05-22,11.743,11.966,11.626,11.95,148399,0
2006-05-23,12.039,12.112,11.672,11.672,134473,0
2006-05-24,11.657,12.077,11.582,11.988,136440,0
2006-05-25,12.091,12.172,11.98,12.077,72728,0
2006-05-26,12.164,12.209,11.804,12.187,50032,0
2006-05-30,12.112,12.12,11.782,11.79,105483,0
2006-05-31,11.812,12.18,11.714,11.95,230877,0
2006-06-01,11.973,12.251,11.766,12.209,139483,0
2006-06-02,12.296,12.311,12.06,12.283,124554,0
2006-06-05,12.203,12.229,11.773,11.79,203005,0
2006-06-06,11.804,11.871,11.523,11.773,138592,0
2006-06-07,11.832,12.091,11.694,12.009,141766,0
2006-06-08,11.854,12.054,11.633,11.988,204436,0
2006-06-09,11.995,12.06,11.824,11.878,113442,0
2006-06-12,11.886,11.892,11.657,11.751,151858,0
2006-06-13,11.694,11.995,11.68,11.7,165376,0
2006-06-14,11.694,11.759,11.539,11.7,98552,0
2006-06-15,11.735,12.003,11.708,11.928,118654,0
2006-06-16,11.871,11.878,11.489,11.532,628212,0
2006-06-19,11.553,11.553,11.216,11.216,110766,0
2006-06-20,11.216,11.223,10.905,10.912,172614,0
2006-06-21,10.912,11.083,10.897,11.06,133903,0
2006-06-22,10.999,11.016,10.705,10.773,100168,0
2006-06-23,10.773,10.979,10.656,10.876,244676,0
2006-06-26,10.972,11.046,10.92,11.029,185028,0
2006-06-27,11.046,11.111,10.845,10.845,210774,0
2006-06-28,10.958,10.985,10.787,10.972,704304,0
2006-06-29,11.053,11.216,10.845,11.216,375416,0
2006-06-30,11.259,11.259,10.927,10.979,878824,0
2006-07-03,10.89,11.14,10.89,11.111,71556,0
2006-07-05,10.991,11.083,10.991,11.06,159452,0
2006-07-06,11.102,11.147,10.92,10.979,98421,0
2006-07-07,10.942,11.09,10.862,10.883,101604,0
2006-07-10,10.905,11.102,10.89,11.016,61925,0
2006-07-11,10.972,10.972,10.802,10.965,97963,0
2006-07-12,10.92,10.985,10.648,10.699,74981,0
2006-07-13,10.656,10.684,10.485,10.485,92234,0
2006-07-14,10.477,10.538,10.384,10.455,102024,0
2006-07-17,10.384,10.602,10.384,10.492,83337,0
2006-07-18,10.56,10.722,10.376,10.722,113564,0
2006-07-19,10.773,11.083,10.671,11.076,167029,0
2006-07-20,11.102,11.102,10.664,10.722,81261,0
2006-07-21,10.656,10.656,10.477,10.56,69520,0
2006-07-24,10.648,10.927,10.61,10.927,260742,0
2006-07-25,10.934,11.037,10.826,10.991,116536,0
2006-07-26,10.927,11.016,10.735,10.853,68991,0
2006-07-27,10.934,10.999,10.639,10.656,69045,0
2006-07-28,10.757,11.09,10.705,11.068,178849,0
2006-07-31,11.076,11.076,10.905,10.991,145514,0
2006-08-01,10.958,10.999,10.818,10.927,102006,0
2006-08-02,10.999,11.193,10.985,11.193,100528,0
2006-08-03,11.076,11.288,11.046,11.216,203468,0
2006-08-04,11.325,11.399,11.111,11.23,236209,0
2006-08-07,11.186,11.363,11.186,11.325,145274,0
2006-08-08,11.379,11.434,11.186,11.2,378084,0
2006-08-09,11.309,11.379,11.118,11.154,115719,0
2006-08-10,11.076,11.426,11.076,11.391,102570,0
2006-08-11,11.339,11.339,11.23,11.264,76931,0
2006-08-14,11.348,11.495,11.259,11.264,63218,0
2006-08-15,11.399,11.597,11.399,11.567,120770,0
2006-08-16,11.611,11.694,11.582,11.665,76333,0
2006-08-17,11.59,11.729,11.574,11.626,61040,0
2006-08-18,11.708,11.708,11.489,11.648,71427,0
2006-08-21,11.567,11.633,11.403,11.418,142126,0
2006-08-22,11.411,11.501,11.28,11.348,125228,0
2006-08-23,11.418,11.489,11.193,11.23,138150,0
2006-08-24,11.259,11.363,11.251,11.348,81282,0
2006-08-25,11.288,11.481,11.243,11.264,82256,0
2006-08-28,11.264,11.379,11.216,11.325,97021,0
2006-08-29,11.288,11.546,11.264,11.516,203449,0
2006-08-30,11.434,11.626,11.386,11.523,89260,0
2006-08-31,11.567,11.605,11.411,11.411,136082,0
2006-09-01,11.523,11.539,11.325,11.363,90389,0
2006-09-05,11.333,11.546,11.333,11.411,59754,0
2006-09-06,11.348,11.379,11.251,11.251,111146,0
2006-09-07,11.216,11.272,11.111,11.154,104484,0
2006-09-08,11.171,11.236,11.125,11.2,76297,0
2006-09-11,11.118,11.301,11.118,11.186,48435,0
2006-09-12,11.223,11.626,11.193,11.605,93020,0
2006-09-13,11.611,11.618,11.523,11.618,102263,0
2006-09-14,11.597,11.714,11.532,11.688,105062,0
2006-09-15,11.773,11.782,11.665,11.751,273132,0
2006-09-18,11.708,11.782,11.64,11.766,83646,0
2006-09-19,11.751,11.751,11.434,11.64,100507,0
2006-09-20,11.633,11.824,11.605,11.735,143789,0
2006-09-21,11.797,11.863,11.516,11.626,115061,0
2006-09-22,11.574,11.618,11.333,11.399,101045,0
2006-09-25,11.418,11.729,11.37,11.68,122957,0
2006-09-26,11.7,11.729,11.567,11.648,41413,0
2006-09-27,11.657,11.729,11.508,11.618,66662,0
2006-09-28,11.657,11.871,11.657,11.812,153412,0
2006-09-29,11.854,11.935,11.708,11.714,203556,0
2006-10-02,11.735,11.804,11.626,11.672,151262,0
2006-10-03,11.672,11.694,11.539,11.618,124475,0
2006-10-04,11.546,11.913,11.546,11.892,69762,0
2006-10-05,11.892,12.009,11.79,12.003,99359,0
2006-10-06,11.913,11.98,11.817,11.919,78473,0
2006-10-09,11.854,12.018,11.782,12.018,62798,0
2006-10-10,12.031,12.164,11.919,11.988,89991,0
2006-10-11,11.906,12.084,11.878,11.928,106004,0
2006-10-12,12.003,12.251,11.95,12.237,96648,0
2006-10-13,12.209,12.393,12.172,12.393,104940,0
2006-10-16,12.406,12.465,12.318,12.465,72949,0
2006-10-17,12.364,12.482,12.268,12.465,82026,0
2006-10-18,12.496,12.629,12.457,12.583,188635,0
2006-10-19,12.519,12.643,12.449,12.637,137831,0
2006-10-20,12.701,12.701,12.496,12.575,110477,0
2006-10-23,12.504,12.73,12.482,12.621,83294,0
2006-10-24,12.605,12.637,12.49,12.613,71059,0
2006-10-25,12.591,12.723,12.525,12.716,94759,0
2006-10-26,12.738,12.886,12.512,12.886,92314,0
2006-10-27,12.695,12.843,12.194,12.326,198048,0
2006-10-30,12.203,12.237,12.068,12.142,155980,0
2006-10-31,12.134,12.134,11.854,11.959,244846,0
2006-11-01,11.995,11.995,11.45,11.495,207159,0
2006-11-02,11.489,11.539,11.379,11.426,196521,0
2006-11-03,11.495,11.495,11.339,11.45,106868,0
2006-11-06,11.489,11.523,11.339,11.508,94330,0
2006-11-07,11.98,12.187,11.735,12.134,674599,0
2006-11-08,12.054,12.187,11.928,12.077,190706,0
2006-11-09,12.068,12.077,11.935,12.039,231908,0
2006-11-10,12.003,12.172,11.973,12.164,207557,0
2006-11-13,12.126,12.38,12.112,12.348,277574,0
2006-11-14,12.372,12.583,12.244,12.568,269293,0
2006-11-15,12.591,13.085,12.482,12.583,4574086,0
2006-11-16,12.575,12.723,12.465,12.689,361847,0
2006-11-17,12.689,12.76,12.613,12.709,258476,0
2006-11-20,12.716,12.76,12.629,12.701,231582,0
2006-11-21,12.738,12.767,12.629,12.738,376880,0
2006-11-22,12.689,12.753,12.665,12.738,124282,0
2006-11-24,12.637,12.665,12.525,12.605,36149,0
2006-11-27,12.54,12.559,12.172,12.203,459780,0
2006-11-28,12.194,12.26,12.106,12.229,181154,0
2006-11-29,12.303,12.38,12.216,12.332,220091,0
2006-11-30,12.311,12.38,12.126,12.222,280746,0
2006-12-01,12.18,12.194,11.988,12.187,204011,0
2006-12-04,12.164,12.393,12.106,12.356,219299,0
2006-12-05,12.406,12.473,12.283,12.303,101694,0
2006-12-06,12.229,12.318,12.068,12.276,131077,0
2006-12-07,12.276,12.318,12.194,12.229,105097,0
2006-12-08,12.216,12.296,12.091,12.216,88224,0
2006-12-11,12.229,12.276,12.142,12.216,86319,0
2006-12-12,12.194,12.356,12.149,12.276,134272,0
2006-12-13,12.356,12.442,12.283,12.34,112841,0
2006-12-14,12.38,12.465,12.283,12.364,133865,0
2006-12-15,12.457,12.629,12.393,12.473,441258,0
2006-12-18,12.49,12.519,12.149,12.18,148424,0
2006-12-19,12.126,12.387,12.12,12.372,199494,0
2006-12-20,12.4,12.422,12.276,12.311,105694,0
2006-12-21,12.332,12.519,12.276,12.393,243003,0
2006-12-22,12.393,12.415,12.311,12.356,139418,0
2006-12-26,12.318,12.554,12.318,12.548,123469,0
2006-12-27,12.519,12.65,12.519,12.575,435634,0
2006-12-28,12.519,12.548,12.434,12.434,193849,0
2006-12-29,12.4,12.482,12.194,12.229,228990,0
2007-01-03,12.311,12.406,12.12,12.34,263863,0
2007-01-04,12.296,12.356,12.187,12.296,242033,0
2007-01-05,12.216,12.289,11.995,12.06,226669,0
2007-01-08,12.039,12.054,11.863,11.966,190792,0
2007-01-09,11.942,12.031,11.782,11.966,123160,0
2007-01-10,11.878,12.003,11.714,11.95,195483,0
2007-01-11,11.942,12.4,11.942,12.222,654117,0
2007-01-12,12.194,12.356,12.194,12.222,367277,0
2007-01-16,12.237,12.364,12.024,12.084,167228,0
2007-01-17,12.009,12.164,11.935,11.988,133793,0
2007-01-18,11.95,12.06,11.854,11.942,243087,0
2007-01-19,11.878,11.959,11.817,11.913,143099,0
2007-01-22,11.871,11.935,11.735,11.812,183812,0
2007-01-23,11.743,11.928,11.708,11.832,166699,0
2007-01-24,11.871,11.942,11.863,11.919,114880,0
2007-01-25,11.906,11.959,11.688,11.714,123115,0
2007-01-26,11.812,11.906,11.708,11.841,191768,0
2007-01-29,11.847,12.047,11.688,12.018,270560,0
2007-01-30,12.047,12.149,12.018,12.106,193788,0
2007-01-31,12.06,12.149,12.009,12.098,163614,0
2007-02-01,12.12,12.187,12.068,12.149,177112,0
2007-02-02,12.157,12.194,12.031,12.077,126661,0
2007-02-05,12.009,12.18,12.003,12.024,192655,0
2007-02-06,12.068,12.149,11.988,12.098,123084,0
2007-02-07,12.12,12.157,12.084,12.149,168167,0
2007-02-08,12.106,12.203,12.054,12.106,80406,0
2007-02-09,12.077,12.194,11.959,11.995,114159,0
2007-02-12,12.039,12.112,11.973,12.098,101134,0
2007-02-13,12.149,12.203,11.973,12.187,142315,0
2007-02-14,12.172,12.296,12.142,12.194,178316,0
2007-02-15,12.194,12.216,12.068,12.084,80620,0
2007-02-16,12.084,12.084,11.942,12.054,105316,0
2007-02-20,12.003,12.187,11.919,12.164,173820,0
2007-02-21,12.142,12.203,12.098,12.149,114482,0
2007-02-22,12.142,12.172,12.009,12.142,146182,0
2007-02-23,12.098,12.126,11.988,12.047,86793,0
2007-02-26,12.047,12.047,11.804,11.942,99309,0
2007-02-27,11.817,11.847,11.508,11.508,170244,0
2007-02-28,11.501,11.708,11.473,11.567,160939,0
2007-03-01,11.426,11.657,11.28,11.508,233001,0
2007-03-02,11.434,11.574,11.216,11.223,142585,0
2007-03-05,11.216,11.259,10.985,10.985,203245,0
2007-03-06,11.131,11.272,10.999,11.264,183002,0
2007-03-07,11.272,11.333,11.111,11.216,231841,0
2007-03-08,11.295,11.333,10.942,11.179,137428,0
2007-03-09,11.243,11.28,11.179,11.28,133354,0
2007-03-12,11.236,11.28,11.171,11.243,109605,0
2007-03-13,11.147,11.147,10.845,10.92,228128,0
2007-03-14,10.869,11.125,10.839,11.125,110951,0
2007-03-15,11.131,11.216,11.06,11.154,124153,0
2007-03-16,11.14,11.179,10.985,11.09,375475,0
2007-03-19,11.131,11.2,11.096,11.186,163465,0
2007-03-20,11.154,11.259,11.131,11.259,97987,0
2007-03-21,11.264,11.508,11.179,11.508,96423,0
2007-03-22,11.574,11.574,11.501,11.523,110479,0
2007-03-23,11.495,11.59,11.495,11.539,86036,0
2007-03-26,11.501,11.59,11.379,11.495,79227,0
2007-03-27,11.434,11.508,11.386,11.391,107728,0
2007-03-28,11.356,11.418,11.264,11.295,69716,0
2007-03-29,11.379,11.426,11.147,11.259,137175,0
2007-03-30,11.288,11.325,11.046,11.125,200713,0
2007-04-02,11.179,11.179,10.979,11.096,136231,0
2007-04-03,11.131,11.309,11.131,11.154,116552,0
2007-04-04,11.179,11.223,11.053,11.083,72782,0
2007-04-05,11.053,11.14,10.999,11.076,71565,0
2007-04-09,11.06,11.102,10.985,11.007,81334,0
2007-04-10,10.985,11.147,10.985,11.131,85949,0
2007-04-11,11.162,11.162,10.862,10.991,156908,0
2007-04-12,10.942,11.037,10.897,11.037,68780,0
2007-04-13,11.024,11.171,10.92,11.171,87281,0
2007-04-16,11.2,11.45,11.171,11.45,113425,0
2007-04-17,11.411,11.411,11.2,11.216,91223,0
2007-04-18,11.171,11.317,11.171,11.179,101337,0
2007-04-19,11.096,11.259,11.024,11.024,139327,0
2007-04-20,11.251,11.481,11.179,11.464,199847,0
2007-04-23,11.403,11.582,11.403,11.574,185171,0
2007-04-24,11.561,11.567,11.288,11.386,168688,0
2007-04-25,11.473,11.481,11.363,11.379,144778,0
2007-04-26,11.356,11.363,11.208,11.259,126353,0
2007-04-27,11.208,11.259,11.068,11.083,112426,0
2007-04-30,11.118,11.193,10.934,10.972,213749,0
2007-05-01,10.965,11.007,10.862,10.949,143511,0
2007-05-02,10.934,11.216,10.934,11.14,113562,0
2007-05-03,11.118,11.154,11.068,11.102,80988,0
2007-05-04,11.125,11.186,11.09,11.171,80545,0
2007-05-07,11.186,11.208,11.111,11.14,59916,0
2007-05-08,11.125,11.208,11.125,11.179,139867,0
2007-05-09,11.096,11.179,11.016,11.125,237284,0
2007-05-10,11.068,11.118,10.958,11.029,186110,0
2007-05-11,11.029,11.259,10.92,11.23,102092,0
2007-05-14,11.2,11.23,11.053,11.09,146575,0
2007-05-15,11.06,11.162,10.89,10.905,104986,0
2007-05-16,10.92,10.979,10.81,10.972,88532,0
2007-05-17,10.92,10.958,10.793,10.876,143368,0
2007-05-18,10.927,10.958,10.81,10.934,105947,0
2007-05-21,10.897,11.09,10.818,11.083,168956,0
2007-05-22,11.053,11.171,10.979,11.154,174078,0
2007-05-23,11.193,11.216,11.016,11.096,126940,0
2007-05-24,11.068,11.147,10.89,10.927,113758,0
2007-05-25,10.949,10.999,10.876,10.979,135346,0
2007-05-29,10.979,11.046,10.912,10.958,143505,0
2007-05-30,10.845,10.897,10.773,10.845,245847,0
2007-05-31,10.89,10.89,10.735,10.839,244345,0
2007-06-01,10.912,11.046,10.839,11.037,382617,0
2007-06-04,10.991,11.037,10.979,11.037,135920,0
2007-06-05,10.972,11.016,10.818,10.862,219105,0
2007-06-06,10.793,10.832,10.749,10.826,139705,0
2007-06-07,10.78,10.81,10.656,10.684,179326,0
2007-06-08,10.648,10.862,10.648,10.832,91079,0
2007-06-11,10.78,10.89,10.757,10.787,106321,0
2007-06-12,10.728,10.832,10.619,10.625,173861,0
2007-06-13,10.671,10.853,10.602,10.802,121047,0
2007-06-14,10.787,11.068,10.787,10.869,147351,0
2007-06-15,11.037,11.102,10.78,11.024,395181,0
2007-06-18,11.029,11.046,10.883,10.89,163865,0
2007-06-19,10.826,11.037,10.826,10.972,205475,0
2007-06-20,11.007,11.037,10.869,10.883,209167,0
2007-06-21,10.81,10.876,10.684,10.722,157355,0
2007-06-22,10.722,10.765,10.572,10.699,618098,0
2007-06-25,10.664,10.883,10.602,10.656,160645,0
2007-06-26,10.722,10.912,10.705,10.839,274376,0
2007-06-27,10.773,11.111,10.743,11.102,268990,0
2007-06-28,11.06,11.23,10.972,11.096,258736,0
2007-06-29,11.154,11.216,10.999,11.037,204827,0
2007-07-02,10.991,11.193,10.991,11.131,158847,0
2007-07-03,11.171,11.179,11.068,11.131,90054,0
2007-07-05,11.162,11.162,11.016,11.131,156982,0
2007-07-06,11.111,11.179,11.046,11.102,109901,0
2007-07-09,11.102,11.125,10.965,10.999,102822,0
2007-07-10,10.934,10.934,10.648,10.677,148390,0
2007-07-11,10.656,10.714,10.619,10.664,157707,0
2007-07-12,10.735,11.007,10.699,10.999,121689,0
2007-07-13,10.958,10.979,10.89,10.927,55010,0
2007-07-16,10.897,10.942,10.728,10.765,111634,0
2007-07-17,10.765,10.949,10.765,10.826,185893,0
2007-07-18,10.749,10.826,10.501,10.619,160457,0
2007-07-19,10.677,10.787,10.565,10.572,116857,0
2007-07-20,10.553,10.594,10.161,10.191,233274,0
2007-07-23,10.214,10.384,10.175,10.278,228184,0
2007-07-24,10.175,10.264,9.778,9.793,205401,0
2007-07-25,9.933,10.007,9.3362,9.4031,473659,0
2007-07-26,9.2487,9.2487,8.8661,9.1225,362056,0
2007-07-27,9.0723,9.211,8.8877,9.02,304207,0
2007-07-30,9.0268,9.1983,8.8661,9.1676,334067,0
2007-07-31,9.2487,9.2853,8.9543,9.0058,297508,0
2007-08-01,8.9833,9.4534,8.8586,9.137,337730,0
2007-08-02,9.1754,9.2332,9.02,9.161,253847,0
2007-08-03,9.1754,9.1754,8.3646,8.3941,311156,0
2007-08-06,8.4532,8.6598,8.1584,8.5711,385886,0
2007-08-07,8.5049,8.6816,8.3721,8.4161,541377,0
2007-08-08,8.4679,8.755,7.8199,7.9964,912557,0
2007-08-09,7.54,8.0113,7.54,7.923,601070,0
2007-08-10,7.8199,8.675,7.7315,8.5485,836921,0
2007-08-13,8.6816,8.9833,8.5856,8.6152,450854,0
2007-08-14,8.667,8.9094,8.5856,8.5927,473254,0
2007-08-15,8.6072,9.0137,8.6072,8.718,733710,0
2007-08-16,8.667,9.4257,8.667,9.4257,515471,0
2007-08-17,9.77,10.023,9.513,9.874,399827,0
2007-08-20,9.897,10.03,9.557,9.925,225457,0
2007-08-21,9.941,10.036,9.815,9.954,263367,0
2007-08-22,10.073,10.133,9.831,9.933,282883,0
2007-08-23,9.968,10.015,9.595,9.755,264798,0
2007-08-24,9.742,9.897,9.536,9.859,130413,0
2007-08-27,9.846,10.161,9.5,9.866,185106,0
2007-08-28,9.778,9.778,9.5,9.506,239558,0
2007-08-29,9.543,9.941,9.4604,9.911,194388,0
2007-08-30,9.831,9.933,9.721,9.762,190954,0
2007-08-31,9.933,9.949,9.742,9.933,214476,0
2007-09-04,9.874,9.954,9.698,9.866,284201,0
2007-09-05,9.77,10.051,9.4257,9.557,240174,0
2007-09-06,9.572,9.968,9.3813,9.513,212477,0
2007-09-07,9.3951,9.919,9.211,9.2697,242354,0
2007-09-10,9.3068,9.3224,8.8503,9.1446,165708,0
2007-09-11,9.211,9.506,9.0933,9.4921,125766,0
2007-09-12,9.4772,9.529,9.3596,9.4385,112855,0
2007-09-13,9.4921,9.4921,9.2775,9.2931,217364,0
2007-09-14,9.2332,9.3664,9.1158,9.3596,147465,0
2007-09-17,9.3517,9.3596,9.1676,9.2697,395165,0
2007-09-18,9.2697,9.897,9.2332,9.77,286027,0
2007-09-19,9.852,10.308,9.852,10.125,272130,0
2007-09-20,10.094,10.175,10.015,10.081,175263,0
2007-09-21,10.117,10.376,10.073,10.33,388979,0
2007-09-24,10.316,10.455,10.073,10.102,144557,0
2007-09-25,10.045,10.045,9.801,9.852,116410,0
2007-09-26,9.941,10.051,9.793,9.859,159993,0
2007-09-27,9.882,9.941,9.557,9.742,140408,0
2007-09-28,9.714,9.714,9.3951,9.4099,104879,0
2007-10-01,9.4257,10.11,9.3883,10.007,196957,0
2007-10-02,10.058,10.167,9.77,10.045,87104,0
2007-10-03,9.961,10.147,9.801,9.831,124553,0
2007-10-04,9.846,10.102,9.846,9.968,70741,0
2007-10-05,10.064,10.27,9.882,10.191,107126,0
2007-10-08,10.147,10.251,10.073,10.102,198048,0
2007-10-09,10.141,10.27,10.036,10.228,126672,0
2007-10-10,10.191,10.221,9.954,10.051,107678,0
2007-10-11,10.117,10.117,9.683,9.714,278618,0
2007-10-12,9.706,9.801,9.609,9.683,138529,0
2007-10-15,9.667,9.727,9.2399,9.2931,216756,0
2007-10-16,9.2487,9.4326,9.0573,9.0647,139600,0
2007-10-17,9.1676,9.3439,8.843,8.9243,187729,0
2007-10-18,8.8805,8.9019,8.675,8.733,181450,0
2007-10-19,8.7634,8.7634,8.3131,8.3205,245655,0
2007-10-22,8.269,8.8586,8.1954,8.8135,158436,0
2007-10-23,8.9907,8.9907,8.675,8.9019,105768,0
2007-10-24,8.8207,8.9468,8.4089,8.5775,221893,0
2007-10-25,8.637,8.7404,8.2985,8.4016,239019,0
2007-10-26,8.5268,8.7477,8.3205,8.7248,172099,0
2007-10-29,8.755,8.7634,8.3646,8.3721,225050,0
2007-10-30,8.3425,8.6072,8.3425,8.3869,182832,0
2007-10-31,8.4457,8.7771,8.3573,8.6524,189108,0
2007-11-01,8.475,8.5711,7.8863,7.9379,300489,0
2007-11-02,8.0479,8.2321,7.6507,7.8641,200141,0
2007-11-05,7.7461,7.8199,7.4444,7.6284,202696,0
2007-11-06,7.6725,7.9892,7.4886,7.9818,170631,0
2007-11-07,7.8641,7.9156,7.3854,7.4517,226009,0
2007-11-08,7.5326,7.9599,7.459,7.923,183408,0
2007-11-09,7.8271,8.2543,7.5326,8.1658,233897,0
2007-11-12,8.1734,8.755,8.1734,8.4974,226056,0
2007-11-13,8.5775,9.1158,8.475,9.1009,166156,0
2007-11-14,9.1754,9.2332,8.5188,8.6225,152379,0
2007-11-15,8.5637,8.718,8.2763,8.4532,137977,0
2007-11-16,8.475,8.6887,8.2614,8.3279,212984,0
2007-11-19,8.2247,8.2247,7.9156,7.923,210431,0
2007-11-20,7.9082,8.291,7.783,8.2543,255390,0
2007-11-21,8.2247,8.4532,8.0409,8.0551,195394,0
2007-11-23,8.1512,8.6001,8.1512,8.4384,69894,0
2007-11-26,8.4384,8.4384,7.761,7.783,140711,0
2007-11-27,7.8124,8.0551,7.739,7.9671,177168,0
2007-11-28,8.0705,8.5856,8.0705,8.4974,209973,0
2007-11-29,8.4827,8.5775,8.3353,8.4089,89636,0
2007-11-30,8.5485,8.675,8.2763,8.4532,270686,0
2007-12-03,8.4384,8.5711,8.2837,8.2837,100413,0
2007-12-04,8.1954,8.2543,8.0257,8.129,121479,0
2007-12-05,8.1954,8.3573,8.0113,8.2614,93019,0
2007-12-06,8.2543,8.8725,8.2543,8.8725,109276,0
2007-12-07,8.917,8.917,8.0705,8.675,118086,0
2007-12-10,8.7248,8.8586,8.3941,8.733,97405,0
2007-12-11,8.7916,9.1983,8.4089,8.4161,151653,0
2007-12-12,8.6952,8.8207,8.203,8.4089,133324,0
2007-12-13,8.3279,8.6524,8.1734,8.6452,127221,0
2007-12-14,8.4974,8.637,7.9671,7.9892,121450,0
2007-12-17,7.923,8.0705,7.7093,7.783,140594,0
2007-12-18,7.8788,8.4089,7.6507,8.3502,189418,0
2007-12-19,8.291,8.475,8.0333,8.2321,104744,0
2007-12-20,8.3205,8.4974,7.9671,8.475,152416,0
2007-12-21,8.8135,9.3224,8.7404,9.3224,674275,0
2007-12-24,9.3735,9.564,9.2033,9.3155,97463,0
2007-12-26,9.1906,9.2332,8.9758,8.9833,195288,0
2007-12-27,8.9758,9.1906,8.637,8.637,128931,0
2007-12-28,8.7995,8.9543,8.4016,8.4974,172391,0
2007-12-31,8.4161,8.733,8.1584,8.3941,151339,0
2008-01-02,8.3721,8.4974,7.9892,8.2393,202903,0
2008-01-03,8.3131,8.5856,8.0257,8.0257,133148,0
2008-01-04,7.9156,8.1584,7.8418,7.8788,202734,0
2008-01-07,7.9302,8.3869,7.8863,8.0188,201308,0
2008-01-08,8.0409,8.3205,7.5182,7.5326,209457,0
2008-01-09,7.5326,7.9302,7.3633,7.923,317392,0
2008-01-10,7.783,8.269,7.7241,8.0333,247548,0
2008-01-11,7.9523,7.9892,7.5033,7.5033,193555,0
2008-01-14,7.6135,7.9599,7.562,7.8346,159793,0
2008-01-15,7.9008,7.9743,7.4663,7.8346,138348,0
2008-01-16,7.7976,8.4894,7.5843,8.0996,237488,0
2008-01-17,8.1439,8.3058,7.5843,7.599,133787,0
2008-01-18,7.5547,7.9451,7.4886,7.6212,248332,0
2008-01-22,7.3633,8.1512,7.2676,7.6284,192224,0
2008-01-23,7.4222,8.3941,7.4147,8.1143,264297,0
2008-01-24,8.1363,8.3794,7.68,7.7168,207014,0
2008-01-25,7.8418,8.0257,7.4811,7.658,237963,0
2008-01-28,7.6284,8.1363,7.5033,8.063,277570,0
2008-01-29,8.2321,8.2321,7.7904,7.9818,172804,0
2008-01-30,8.0996,8.431,7.9379,7.9892,300555,0
2008-01-31,7.7755,8.6152,7.7241,8.5711,338736,0
2008-02-01,8.6225,8.7477,8.4089,8.637,228336,0
2008-02-04,8.6152,8.828,8.5711,8.7034,322476,0
2008-02-05,8.5412,8.8355,8.3721,8.4532,157726,0
2008-02-06,8.5412,8.843,8.3869,8.4603,157304,0
2008-02-07,8.3941,8.8725,8.3941,8.8207,118588,0
2008-02-08,8.8661,8.9094,8.3794,8.5118,157549,0
2008-02-11,8.4974,8.7248,8.2837,8.5342,152178,0
2008-02-12,8.5927,8.8805,8.5637,8.7477,140775,0
2008-02-13,8.8503,9.02,8.7248,8.9907,130479,0
2008-02-14,9.02,9.02,8.4603,8.5711,136363,0
2008-02-15,8.4894,8.6887,8.3279,8.475,160295,0
2008-02-19,8.6072,8.7404,8.3869,8.4457,99159,0
2008-02-20,8.3721,8.917,8.3721,8.8725,159575,0
2008-02-21,8.9543,9.183,8.7916,8.7916,184600,0
2008-02-22,8.7844,8.9019,8.5485,8.7844,203543,0
2008-02-25,8.7706,9.0647,8.5856,9.0058,178113,0
2008-02-26,8.9243,9.3517,8.6887,9.2187,271235,0
2008-02-27,9.1446,9.2187,8.7404,8.7995,183635,0
2008-02-28,8.7107,9.0647,8.6816,8.843,165775,0
2008-02-29,8.7107,8.733,8.431,8.5342,262574,0
2008-03-03,8.5485,8.7107,8.1363,8.4089,210572,0
2008-03-04,8.3058,8.3869,8.1067,8.2837,736728,0
2008-03-05,8.291,8.4089,8.0479,8.188,832039,0
2008-03-06,8.129,8.2985,7.9082,7.9156,118154,0
2008-03-07,7.7683,8.3573,7.7683,8.1584,148941,0
2008-03-10,8.203,8.3353,8.1143,8.2098,199015,0
2008-03-11,8.4603,8.9543,8.4603,8.9543,206704,0
2008-03-12,8.9833,9.616,8.8946,8.9468,469944,0
2008-03-13,8.7995,9.564,8.7995,9.4099,300091,0
2008-03-14,9.4693,9.4693,8.7771,8.9907,170662,0
2008-03-17,8.7248,9.5,8.6297,9.1754,175462,0
2008-03-18,9.4099,10,9.3009,9.985,363285,0
2008-03-19,9.968,10.023,9.2554,9.55,266094,0
2008-03-20,9.706,9.941,9.0058,9.897,645660,0
2008-03-24,9.954,10.081,9.536,9.904,272403,0
2008-03-25,9.919,10.167,9.536,10.167,136479,0
2008-03-26,10.094,10.094,9.749,10.007,187975,0
2008-03-27,10.058,10.133,9.595,9.793,222873,0
2008-03-28,9.785,9.882,9.632,9.69,242284,0
2008-03-31,9.727,10.214,9.4099,9.904,236971,0
2008-04-01,10.133,10.308,9.859,10.161,319339,0
2008-04-02,10.175,10.3,9.77,10.221,225042,0
2008-04-03,9.852,10.133,9.572,10.051,304597,0
2008-04-04,10.081,10.141,9.721,9.785,168130,0
2008-04-07,9.897,10.094,9.698,9.822,156259,0
2008-04-08,9.762,9.933,9.3517,9.859,140761,0
2008-04-09,9.904,9.941,9.529,9.58,190288,0
2008-04-10,9.58,9.911,9.4179,9.762,127023,0
2008-04-11,9.609,9.749,9.3883,9.4693,135999,0
2008-04-14,8.4457,9.2187,8.3721,8.9691,337876,0
2008-04-15,9.0495,9.3951,8.931,9.3664,163928,0
2008-04-16,9.4534,9.874,9.2697,9.815,192679,0
2008-04-17,9.742,9.941,9.602,9.859,107905,0
2008-04-18,10.11,10.3,9.882,10.147,211690,0
2008-04-21,10.064,10.167,9.846,9.949,132665,0
2008-04-22,9.815,9.815,9.4693,9.749,216894,0
2008-04-23,9.801,9.801,9.4534,9.543,167945,0
2008-04-24,9.564,10.206,9.4772,10.073,100996,0
2008-04-25,10.094,10.125,9.742,10.045,88680,0
2008-04-28,9.933,10.153,9.882,9.961,164866,0
2008-04-29,10.073,10.094,9.831,9.919,99840,0
2008-04-30,9.961,9.961,9.4455,9.66,205768,0
2008-05-01,9.646,9.919,9.557,9.911,160627,0
2008-05-02,10.015,10.015,9.587,9.683,170440,0
2008-05-05,9.66,9.735,9.4385,9.564,155680,0
2008-05-06,9.506,9.667,9.3292,9.506,124294,0
2008-05-07,9.529,9.587,8.8066,8.8661,167246,0
2008-05-08,8.917,8.9758,8.5927,8.667,115055,0
2008-05-09,8.5775,8.7634,8.5412,8.6452,124568,0
2008-05-12,8.675,8.8503,8.5637,8.8066,120046,0
2008-05-13,8.8207,8.8355,8.5342,8.6952,105928,0
2008-05-14,8.7107,8.7706,8.5342,8.5563,144075,0
2008-05-15,8.5485,8.7248,8.4679,8.6452,94034,0
2008-05-16,8.7034,8.7107,8.3502,8.6524,239640,0
2008-05-19,8.6297,8.637,8.431,8.5268,253540,0
2008-05-20,8.4679,8.5412,8.3573,8.4457,93048,0
2008-05-21,8.4827,8.5412,8.3573,8.4457,108524,0
2008-05-22,8.4603,8.7107,8.3573,8.5927,159329,0
2008-05-23,8.5342,8.6225,8.3794,8.4603,138022,0
2008-05-27,8.4679,8.675,8.3869,8.5268,148479,0
2008-05-28,8.5563,8.6297,8.2176,8.3205,117331,0
2008-05-29,8.2763,8.6297,8.2469,8.5342,144303,0
2008-05-30,8.475,8.475,7.9082,8.3869,307120,0
2008-06-02,8.3646,8.7995,8.3131,8.475,203783,0
2008-06-03,8.4894,8.7706,8.3279,8.637,466278,0
2008-06-04,8.5856,8.7844,8.5049,8.5188,106619,0
2008-06-05,8.5268,8.667,8.5188,8.6152,145065,0
2008-06-06,8.5412,8.7404,8.1363,8.1734,94947,0
2008-06-09,8.2176,8.269,8.0188,8.1219,148373,0
2008-06-10,7.9743,8.2614,7.923,8.063,131768,0
2008-06-11,8.0257,8.1439,7.783,7.8641,162144,0
2008-06-12,7.9599,8.203,7.8492,7.8714,101378,0
2008-06-13,7.9743,8.0409,7.5182,7.7461,126762,0
2008-06-16,7.7315,7.9156,7.6507,7.8418,142604,0
2008-06-17,7.8641,7.8641,7.4811,7.6507,260922,0
2008-06-18,7.6284,7.8124,7.4958,7.6872,210383,0
2008-06-19,7.7168,7.8492,7.459,7.8418,272589,0
2008-06-20,7.8124,8.1734,7.7093,7.8418,462232,0
2008-06-23,7.8788,8.0257,7.297,7.3413,210709,0
2008-06-24,7.2528,7.5326,7.1422,7.2528,150030,0
2008-06-25,7.2676,7.6135,7.0984,7.3557,256682,0
2008-06-26,7.2748,7.3854,7.135,7.1718,144838,0
2008-06-27,7.1422,7.3264,6.8406,6.8478,1146377,0
2008-06-30,6.8554,6.892,6.7447,6.7741,353444,0
2008-07-01,6.7079,6.9876,6.6343,6.8993,279008,0
2008-07-02,6.9066,7.0396,6.627,6.7153,317430,0
2008-07-03,6.73,6.8331,6.5901,6.6049,111194,0
2008-07-07,6.6343,6.73,6.1705,6.3176,203238,0
2008-07-08,6.3471,6.8478,6.2441,6.8109,248750,0
2008-07-09,6.7741,6.9066,6.4135,6.4429,195208,0
2008-07-10,6.4282,6.7668,6.4282,6.6784,268071,0
2008-07-11,6.5534,6.8186,6.3988,6.7965,203366,0
2008-07-14,6.9658,6.9953,6.3471,6.3617,201710,0
2008-07-15,6.2738,6.4429,5.9493,5.9644,484635,0
2008-07-16,6.001,6.4282,5.9493,6.4062,578118,0
2008-07-17,6.4429,6.8847,6.4429,6.8697,471846,0
2008-07-18,6.8331,7.0614,6.568,6.9953,254777,0
2008-07-21,7.0614,7.1793,6.8993,6.9066,184591,0
2008-07-22,6.8775,7.5182,6.8331,7.4663,250238,0
2008-07-23,7.4444,7.8492,7.4004,7.68,170571,0
2008-07-24,7.7168,7.8788,7.3926,7.459,115851,0
2008-07-25,7.562,7.9964,7.54,7.6429,206685,0
2008-07-28,7.5914,7.6284,7.3413,7.4444,159388,0
2008-07-29,7.4811,8.3646,7.4004,8.2393,183011,0
2008-07-30,8.637,8.828,8.3131,8.5049,427212,0
2008-07-31,8.3131,8.5637,7.9008,8.3205,295096,0
2008-08-01,8.3131,8.6816,8.1734,8.5118,263922,0
2008-08-04,8.637,9.02,8.2614,8.7477,287571,0
2008-08-05,8.931,9.0495,8.7634,8.9907,242103,0
2008-08-06,8.917,8.9691,8.6452,8.7844,286303,0
2008-08-07,8.6598,8.9833,8.6598,8.7916,260520,0
2008-08-08,8.8207,9.3362,8.8135,9.1158,207333,0
2008-08-11,9.1225,9.749,9.0137,9.4099,305564,0
2008-08-12,9.3362,9.609,9.2629,9.58,338539,0
2008-08-13,9.624,9.793,9.3951,9.675,446180,0
2008-08-14,9.536,9.859,9.536,9.755,163266,0
2008-08-15,9.911,10.073,9.66,9.866,367930,0
2008-08-18,9.866,9.919,9.5,9.609,180050,0
2008-08-19,9.5,9.706,9.4534,9.706,191513,0
2008-08-20,9.742,9.785,9.3155,9.4385,240717,0
2008-08-21,9.2332,9.55,9.2332,9.3224,224593,0
2008-08-22,9.4604,9.624,9.1754,9.536,281479,0
2008-08-25,9.4534,9.52,9.1754,9.2775,191483,0
2008-08-26,9.2629,9.557,9.2629,9.5,159612,0
2008-08-27,9.529,9.638,9.4772,9.572,254846,0
2008-08-28,9.675,9.778,9.4772,9.646,353159,0
2008-08-29,9.616,9.721,9.3224,9.587,188969,0
2008-09-02,9.762,9.778,9.0723,9.1302,864692,0
2008-09-03,9.0933,9.4326,8.9094,9.0801,843053,0
2008-09-04,8.9691,9.3813,8.8805,8.9616,271506,0
2008-09-05,8.8877,9.1009,8.7034,8.9382,320832,0
2008-09-08,9.4455,9.653,9.1676,9.3439,285388,0
2008-09-09,9.2187,9.506,8.9543,9.042,265561,0
2008-09-10,9.1302,9.3813,8.8946,9.2187,293047,0
2008-09-11,8.9691,9.4534,8.9094,9.4179,258903,0
2008-09-12,9.2554,9.755,8.917,9.755,200276,0
2008-09-15,9.2931,9.721,9.2332,9.2697,211649,0
2008-09-16,9.0058,10.081,9.0058,10.081,491683,0
2008-09-17,9.742,9.793,9.2399,9.3009,365974,0
2008-09-18,9.513,11.046,9.1158,10.897,439794,0
2008-09-19,12.857,13.254,9.653,10.439,1026254,0
2008-09-22,10.308,10.677,9.66,10.161,173888,0
2008-09-23,10.236,10.308,9.831,10.293,233746,0
2008-09-24,10.141,10.81,10.125,10.27,205499,0
2008-09-25,10.639,10.639,10.023,10.236,161714,0
2008-09-26,10.058,10.545,9.58,10.3,152036,0
2008-09-29,9.985,10.757,9.4534,10.27,189279,0
2008-09-30,10.677,11.046,9.58,10.749,258971,0
2008-10-01,10.749,10.89,10.081,10.532,175609,0
2008-10-02,10.47,10.572,10.11,10.413,68599,0
2008-10-03,10.671,11.046,10.228,10.228,84008,0
2008-10-06,9.882,10.532,9.882,10.308,188189,0
2008-10-07,10.346,10.426,9.1225,9.2187,206713,0
2008-10-08,8.7995,10.523,8.675,9.667,177643,0
2008-10-09,9.919,9.919,8.4974,8.5268,285658,0
2008-10-10,8.2247,9.624,7.562,9.58,288430,0
2008-10-13,10.293,10.293,9.3883,10.264,235859,0
2008-10-14,10.677,10.677,9.866,10.236,229993,0
2008-10-15,9.897,10.308,9.3517,9.5,174792,0
2008-10-16,9.55,10.27,8.8946,10.206,334852,0
2008-10-17,9.698,10.228,9.2629,9.3439,326643,0
2008-10-20,9.3664,9.595,8.9976,9.4921,131166,0
2008-10-21,9.2775,9.742,8.9468,9.1446,148951,0
2008-10-22,8.9019,9.2697,8.667,8.7404,133026,0
2008-10-23,8.7916,8.9616,8.1512,8.667,216052,0
2008-10-24,7.8052,8.8207,7.8052,8.4089,163052,0
2008-10-27,8.3646,8.7034,8.0409,8.1658,151423,0
2008-10-28,8.4603,9.3813,8.0551,9.3068,263652,0
2008-10-29,9.506,9.822,8.5049,9.2487,201752,0
2008-10-30,9.646,10,8.718,9.602,288598,0
2008-10-31,9.564,10.015,9.211,9.904,357744,0
2008-11-03,9.778,10.125,9.4534,10.058,138968,0
2008-11-04,10.161,10.308,9.874,10.175,153030,0
2008-11-05,9.954,10.191,9.2399,9.3883,167447,0
2008-11-06,9.2697,9.949,9.2487,9.3664,214272,0
2008-11-07,9.4604,9.587,9.2931,9.4604,225086,0
2008-11-10,9.653,10.141,9.2853,9.4693,120593,0
2008-11-11,9.3439,9.755,9.3439,9.3951,181274,0
2008-11-12,9.1906,9.4693,9.1158,9.3068,362395,0
2008-11-13,9.3883,10.244,9.1446,10.183,417490,0
2008-11-14,9.941,10.293,9.4693,9.602,199556,0
2008-11-17,9.506,10.073,9.2853,9.506,128220,0
2008-11-18,9.55,9.839,9.2033,9.698,291799,0
2008-11-19,9.564,9.897,8.9976,9.0333,153248,0
2008-11-20,9.0137,9.3224,8.6452,8.7634,206823,0
2008-11-21,9.0495,9.3068,7.9818,9.183,322113,0
2008-11-24,9.0723,9.925,8.6225,9.2187,346830,0
2008-11-25,9.2033,9.3362,8.7916,9.2033,273125,0
2008-11-26,8.9094,9.529,8.9019,9.4257,305613,0
2008-11-28,9.2697,9.513,8.9543,9.2033,115814,0
2008-12-01,8.931,9.042,7.9156,7.9599,244673,0
2008-12-02,8.1734,8.637,8.0333,8.637,227396,0
2008-12-03,8.2837,9.0495,8.0257,8.8066,265793,0
2008-12-04,8.6452,9.1446,8.3646,8.7248,229458,0
2008-12-05,8.5342,9.2697,8.188,9.1983,300728,0
2008-12-08,9.2775,9.572,9.0268,9.3068,224571,0
2008-12-09,9.1754,9.564,8.9019,8.9243,321126,0
2008-12-10,9.0495,9.3009,8.7995,9.1158,147766,0
2008-12-11,8.9691,9.3068,8.5637,8.6152,190781,0
2008-12-12,8.3869,9.0801,8.3131,9.0801,174543,0
2008-12-15,9.1225,9.1225,8.5485,8.843,135658,0
2008-12-16,9.0647,9.4385,8.6225,9.3813,339873,0
2008-12-17,9.211,9.3596,8.9758,9.2697,215644,0
2008-12-18,9.2487,9.632,8.7706,9.3224,128628,0
2008-12-19,9.624,9.859,8.8135,8.9543,542304,0
2008-12-22,8.9833,9.183,8.6887,9.0723,191219,0
2008-12-23,9.1754,9.2853,8.9382,9.0268,104296,0
2008-12-24,9.0647,9.2697,8.8877,9.0573,75314,0
2008-12-26,9.1523,9.2033,8.9691,9.137,38096,0
2008-12-29,9.1446,9.161,8.9019,9.1085,72949,0
2008-12-30,9.2332,9.3068,8.931,9.2931,127771,0
2008-12-31,9.3155,9.3362,8.8066,9.1225,324785,0
2009-01-02,9.1523,9.1983,8.6952,8.9094,228130,0
2009-01-05,8.9468,8.9468,8.3794,8.4239,223200,0
2009-01-06,8.5268,8.6598,8.2985,8.4603,173473,0
2009-01-07,8.3721,8.3869,7.9892,8.188,132434,0
2009-01-08,8.129,8.3573,8.0188,8.2321,140444,0
2009-01-09,8.188,8.188,7.459,7.5253,157820,0
2009-01-12,7.5475,7.6358,7.2748,7.2822,109098,0
2009-01-13,7.2822,7.5104,7.1644,7.4886,123930,0
2009-01-14,7.297,7.3926,6.9509,7.0318,174581,0
2009-01-15,7.0465,7.1644,6.5901,6.8697,204438,0
2009-01-16,6.892,7.0025,6.5239,6.7888,198946,0
2009-01-20,6.6709,6.8257,6.001,6.0232,195670,0
2009-01-21,6.0896,6.465,5.8098,6.4282,191581,0
2009-01-22,6.2809,6.4356,5.9644,6.1483,260959,0
2009-01-23,6.001,6.3913,5.9716,6.3843,164729,0
2009-01-26,6.3767,6.6195,6.2292,6.4062,143072,0
2009-01-27,6.4135,6.73,6.3988,6.568,155189,0
2009-01-28,6.7006,6.9509,6.7006,6.8627,218520,0
2009-01-29,6.8109,6.8109,5.9716,6.3029,178143,0
2009-01-30,6.3692,6.502,5.9056,5.9789,292226,0
2009-02-02,5.9128,6.2441,5.8761,6.2073,152453,0
2009-02-03,6.2441,6.3617,5.9789,6.1557,98167,0
2009-02-04,6.1411,6.3252,6.082,6.1114,109190,0
2009-02-05,6.082,6.4723,6.0527,6.1999,231741,0
2009-02-06,6.1777,6.5607,6.1777,6.4208,216385,0
2009-02-09,6.3767,6.8478,6.3767,6.7153,141912,0
2009-02-10,6.6491,6.8186,5.9569,5.9864,155148,0
2009-02-11,6.001,6.4504,6.001,6.3252,110632,0
2009-02-12,6.1999,6.4797,6.0527,6.4062,230386,0
2009-02-13,6.1852,6.4723,6.1852,6.3471,248166,0
2009-02-17,6.2147,6.2147,5.8831,5.8831,138609,0
2009-02-18,6.0158,6.1411,5.8022,6.0452,146985,0
2009-02-19,6.119,6.2588,5.8905,5.9422,112153,0
2009-02-20,5.8464,6.1852,5.4637,5.9422,218975,0
2009-02-23,5.9789,5.9789,5.6256,5.6917,185544,0
2009-02-24,5.7584,6.1705,5.5816,6.001,350657,0
2009-02-25,5.9716,6.1852,5.6994,5.8319,210209,0
2009-02-26,5.8683,6.1483,5.8683,5.9274,351545,0
2009-02-27,5.8098,6.0452,5.6476,5.6623,167832,0
2009-03-02,5.5741,5.7728,5.4855,5.5593,252656,0
2009-03-03,5.6476,5.7066,4.8671,4.9259,381314,0
2009-03-04,5.0363,5.0439,4.7344,4.9039,192127,0
2009-03-05,4.7932,4.8377,4.2856,4.3002,237057,0
2009-03-06,4.3666,4.418,3.8214,4.1678,190631,0
2009-03-09,4.1013,4.2267,3.7332,4.1089,225701,0
2009-03-10,4.2267,4.58,4.1013,4.5507,183146,0
2009-03-11,4.5651,4.7272,4.4842,4.6019,182716,0
2009-03-12,4.5651,5.4855,4.5357,5.4783,242438,0
2009-03-13,5.1835,5.5004,5.1835,5.3605,170693,0
2009-03-16,5.4267,5.5961,5.1617,5.228,190634,0
2009-03-17,5.2721,5.7584,5.1247,5.7584,232529,0
2009-03-18,5.1027,6.6416,5.1027,6.6343,188652,0
2009-03-19,6.6784,6.73,6.1705,6.2809,283931,0
2009-03-20,6.3471,6.627,6.119,6.2369,303075,0
2009-03-23,6.3988,7.3633,6.2662,7.3337,322870,0
2009-03-24,7.201,7.3557,6.6859,6.7374,315962,0
2009-03-25,6.7741,7.2748,6.3767,6.9437,230567,0
2009-03-26,7.0689,7.297,6.8847,7.297,164959,0
2009-03-27,7.1278,7.4147,6.8627,6.9066,188012,0
2009-03-30,6.693,6.8627,6.4429,6.6119,171993,0
2009-03-31,6.7226,7.3117,6.7226,7.0173,226244,0
2009-04-01,6.9876,7.297,6.7888,7.15,230763,0
2009-04-02,7.3264,7.8641,7.0984,7.378,316788,0
2009-04-03,7.378,7.658,7.2528,7.6284,107976,0
2009-04-06,7.5033,7.5033,7.0247,7.3707,214669,0
2009-04-07,7.2384,7.4004,6.9731,6.9876,235520,0
2009-04-08,7.0247,7.216,6.8186,7.1128,138531,0
2009-04-09,7.2897,8.0479,7.2897,8.0188,261052,0
2009-04-13,7.8863,8.5118,7.8271,8.4827,160729,0
2009-04-14,8.3205,8.4894,7.4886,7.599,325327,0
2009-04-15,7.5182,8.1658,7.5182,8.129,197079,0
2009-04-16,8.2247,8.3502,7.9082,8.3058,173729,0
2009-04-17,8.3502,8.8355,8.203,8.7771,176064,0
2009-04-20,8.5268,8.675,7.8271,7.9156,200397,0
2009-04-21,7.8788,8.5188,7.8124,8.5049,176581,0
2009-04-22,8.3353,8.828,8.2321,8.3205,132849,0
2009-04-23,8.3502,8.3502,7.8346,8.1067,189700,0
2009-04-24,8.1658,8.5775,8.063,8.3941,188951,0
2009-04-27,8.2393,8.2543,7.7461,7.9451,156492,0
2009-04-28,7.3633,8.1512,7.3633,7.739,131347,0
2009-04-29,8.1439,8.637,7.7093,8.1806,195622,0
2009-04-30,8.2837,8.7916,7.8199,7.9451,259584,0
2009-05-01,7.9451,8.1439,7.6284,7.7093,222336,0
2009-05-04,7.761,8.1658,7.7461,8.1512,168999,0
2009-05-05,8.0774,8.0996,7.6135,7.8124,214733,0
2009-05-06,7.923,8.0924,7.739,8.0479,157720,0
2009-05-07,8.1363,8.269,7.6358,7.7241,169085,0
2009-05-08,7.8714,8.4532,7.7683,8.4457,160074,0
2009-05-11,8.291,8.291,8.0409,8.0996,144918,0
2009-05-12,8.129,8.2247,7.6946,7.8052,174027,0
2009-05-13,7.6507,7.7461,7.3413,7.3633,139538,0
2009-05-14,7.4222,7.5104,7.201,7.4073,125580,0
2009-05-15,7.4004,7.4663,7.0098,7.0689,147568,0
2009-05-18,7.1572,7.6284,7.15,7.5547,313625,0
2009-05-19,6.9953,7.0984,6.4723,6.502,285334,0
2009-05-20,6.5975,6.7888,6.0452,6.1114,434570,0
2009-05-21,6.0378,6.1557,5.6405,5.7066,413110,0
2009-05-22,6.082,6.5975,6.067,6.3103,366564,0
2009-05-26,6.2441,6.7741,6.2147,6.7595,272015,0
2009-05-27,6.6859,6.6859,6.3617,6.3767,202879,0
2009-05-28,6.4576,6.6416,6.0306,6.2809,211809,0
2009-05-29,6.288,6.3103,6.001,6.2809,234021,0
2009-06-01,6.4356,7.0836,6.4282,6.8847,302143,0
2009-06-02,6.8257,6.8257,6.2809,6.4356,775262,0
2009-06-03,5.8905,6.0896,5.6772,5.8683,4537822,0
2009-06-04,5.8245,5.9274,5.6696,5.9128,624858,0
2009-06-05,5.9422,6.0602,5.7802,5.9274,493805,0
2009-06-08,5.8905,6.001,5.7728,5.9569,329097,0
2009-06-09,5.9789,5.9789,5.7802,5.795,159689,0
2009-06-10,5.7728,5.9274,5.4711,5.5521,349373,0
2009-06-11,5.5446,5.6845,5.4267,5.5149,385490,0
2009-06-12,5.4783,5.6256,5.4046,5.5521,254540,0
2009-06-15,5.5593,5.5593,5.309,5.5078,342715,0
2009-06-16,5.5884,5.6772,5.3677,5.4121,476206,0
2009-06-17,5.3972,5.7066,5.3752,5.5741,385877,0
2009-06-18,5.5446,5.7507,5.5078,5.6696,179886,0
2009-06-19,5.7802,6.0452,5.6328,5.9716,713802,0
2009-06-22,5.9056,5.9202,5.5816,5.6476,256446,0
2009-06-23,5.655,5.736,5.4487,5.4783,289383,0
2009-06-24,5.5521,5.5521,5.4121,5.4711,214207,0
2009-06-25,5.4783,5.6845,5.4194,5.6772,201185,0
2009-06-26,5.655,5.817,5.5741,5.7433,805043,0
2009-06-29,5.7142,5.8683,5.5816,5.6623,196375,0
2009-06-30,5.6476,5.7584,5.5078,5.5446,342773,0
2009-07-01,5.6034,5.7802,5.537,5.7211,381165,0
2009-07-02,5.6256,5.7211,5.5593,5.7066,369548,0
2009-07-06,5.6623,5.8905,5.5225,5.7142,337614,0
2009-07-07,5.736,5.795,5.5225,5.537,380375,0
2009-07-08,5.5816,5.736,5.5225,5.5961,426083,0
2009-07-09,5.6696,5.8541,5.6696,5.7802,298093,0
2009-07-10,5.7654,5.795,5.6696,5.6917,246043,0
2009-07-13,5.7654,6.001,5.7507,5.9128,311985,0
2009-07-14,5.9274,5.9569,5.7507,5.8683,221762,0
2009-07-15,5.9864,6.1114,5.9864,6.0527,388848,0
2009-07-16,5.994,6.0158,5.8761,5.9569,231745,0
2009-07-17,5.9716,5.9716,5.817,5.8978,580918,0
2009-07-20,5.9493,5.9493,5.7433,5.7584,397381,0
2009-07-21,5.7802,5.8022,5.6181,5.6917,552558,0
2009-07-22,5.6256,5.8319,5.611,5.7286,173668,0
2009-07-23,5.7433,5.9569,5.6328,5.8905,337634,0
2009-07-24,5.817,5.9716,5.8022,5.9493,150665,0
2009-07-27,5.9202,6.1557,5.8613,6.1263,235581,0
2009-07-28,6.0602,6.2738,5.9493,6.2662,312399,0
2009-07-29,6.1852,6.4135,6.0896,6.4062,455522,0
2009-07-30,6.4356,6.4429,6.2073,6.3103,273295,0
2009-07-31,6.2662,6.4576,6.2662,6.3617,371382,0
2009-08-03,6.4872,6.627,6.3913,6.4576,442735,0
2009-08-04,6.4208,6.5534,5.9569,6.4282,469561,0
2009-08-05,6.4062,6.4944,6.1999,6.3692,421481,0
2009-08-06,6.4135,6.4576,6.1042,6.1411,229372,0
2009-08-07,6.2513,6.5239,6.0965,6.3692,409304,0
2009-08-10,6.3029,6.5167,6.1926,6.3617,198714,0
2009-08-11,6.3398,6.3398,6.0232,6.0306,174637,0
2009-08-12,6.0527,6.2588,5.9422,6.0748,249730,0
2009-08-13,6.1336,6.1483,5.9128,6.0158,115151,0
2009-08-14,6.0084,6.0084,5.7211,5.8098,315987,0
2009-08-17,5.6845,5.7802,5.4637,5.611,311653,0
2009-08-18,5.6623,5.817,5.5741,5.7654,278658,0
2009-08-19,5.6994,5.8761,5.6917,5.817,216760,0
2009-08-20,5.817,6.0084,5.817,5.9644,187507,0
2009-08-21,6.0452,6.2738,5.8978,6.1557,327871,0
2009-08-24,6.1926,6.2809,5.9716,6.0232,167856,0
2009-08-25,6.0378,6.1557,5.9202,6.0896,282190,0
2009-08-26,6.067,6.288,5.9569,6.1705,253588,0
2009-08-27,6.1411,6.3103,6.0748,6.1557,217305,0
2009-08-28,6.1999,6.3252,6.1042,6.2588,405996,0
2009-08-31,6.2513,6.3767,6.1999,6.2147,2156139,0
2009-09-01,6.2147,6.3767,6.0084,6.082,543104,0
2009-09-02,6.0748,6.119,5.7728,5.8541,520267,0
2009-09-03,5.8761,5.9644,5.8022,5.9056,276661,0
2009-09-04,5.8978,6.001,5.8319,5.9348,172340,0
2009-09-08,5.9789,6.0306,5.9128,6.001,156181,0
2009-09-09,5.9789,6.1705,5.9128,6.0748,158129,0
2009-09-10,6.0527,6.1114,5.9422,6.0306,323531,0
2009-09-11,6.0232,6.0527,5.9569,5.9644,121466,0
2009-09-14,5.9274,6.001,5.9128,5.9716,189623,0
2009-09-15,5.9569,6.0527,5.9274,6.0378,262023,0
2009-09-16,6.0452,6.222,5.9644,6.1629,302149,0
2009-09-17,6.1557,6.2588,6.0602,6.1557,122858,0
2009-09-18,6.1705,6.2588,6.0965,6.119,642654,0
2009-09-21,6.8109,7.7904,6.8109,7.5768,3109103,0
2009-09-22,8.6001,9.183,8.4679,8.8877,1999648,0
2009-09-23,9.1085,9.1676,8.828,8.8355,767257,0
2009-09-24,8.9094,8.9758,8.4089,8.4974,1183181,0
2009-09-25,8.4457,8.7634,8.4457,8.6452,412185,0
2009-09-28,8.7248,8.8805,8.6524,8.8805,320333,0
2009-09-29,8.7916,8.9019,8.7034,8.8661,405233,0
2009-09-30,8.7771,8.8946,8.6524,8.8725,604244,0
2009-10-01,8.8066,8.8586,8.6225,8.7477,301908,0
2009-10-02,8.6524,8.9468,8.5711,8.7107,366322,0
2009-10-05,8.733,9.0933,8.6952,9.0647,540228,0
2009-10-06,9.1009,9.3362,9.0573,9.3292,437610,0
2009-10-07,9.3155,9.4455,9.2033,9.4031,273339,0
2009-10-08,9.4534,9.762,9.2487,9.755,462759,0
2009-10-09,9.742,9.968,9.683,9.968,252751,0
2009-10-12,9.985,9.992,9.727,9.742,198017,0
2009-10-13,9.698,9.852,9.4921,9.675,291893,0
2009-10-14,9.755,9.793,9.572,9.632,467486,0
2009-10-15,9.572,9.742,9.506,9.66,352575,0
2009-10-16,9.587,9.632,9.4385,9.5,225890,0
2009-10-19,9.564,9.683,9.4604,9.4772,181986,0
2009-10-20,9.4604,9.529,9.2187,9.4099,323247,0
2009-10-21,9.3517,9.638,9.2033,9.2187,497567,0
2009-10-22,9.2487,9.646,9.2187,9.616,487128,0
2009-10-23,9.683,9.721,9.3883,9.55,295735,0
2009-10-26,9.536,9.69,9.4534,9.55,332605,0
2009-10-27,9.572,9.852,9.506,9.793,576887,0
2009-10-28,9.793,9.852,9.564,9.755,405974,0
2009-10-29,9.846,9.846,9.624,9.706,379178,0
2009-10-30,9.624,9.77,9.2264,9.3362,944696,0
2009-11-02,9.3596,9.602,9.2187,9.3883,504120,0
2009-11-03,9.3292,9.572,9.1009,9.1085,538597,0
2009-11-04,9.183,9.2332,8.9019,9.0856,565055,0
2009-11-05,9.1523,9.1676,8.9976,9.1225,347949,0
2009-11-06,9.1158,9.5,9.02,9.1983,587392,0
2009-11-09,9.2853,9.4031,9.1009,9.3813,257507,0
2009-11-10,9.2931,9.4455,9.2853,9.4031,446321,0
2009-11-11,9.4921,9.667,9.3813,9.624,277159,0
2009-11-12,9.632,9.992,9.4385,9.4455,519666,0
2009-11-13,9.4534,9.624,8.8355,8.8877,2978893,0
2009-11-16,8.9094,9.2033,8.8946,9.0268,837012,0
2009-11-17,9.0058,9.66,8.8946,9.4534,664038,0
2009-11-18,9.4326,9.698,9.3224,9.66,772920,0
2009-11-19,9.543,9.609,9.211,9.4693,393066,0
2009-11-20,9.4257,9.624,9.4257,9.557,319123,0
2009-11-23,9.727,10.125,9.66,9.985,499734,0
2009-11-24,9.941,10.117,9.735,10.015,201823,0
2009-11-25,10.023,10.087,9.89,9.89,125434,0
2009-11-27,9.698,9.882,9.4772,9.4772,138403,0
2009-11-30,9.4772,9.801,9.2033,9.785,436406,0
2009-12-01,9.919,10.073,9.675,10.058,454907,0
2009-12-02,10.036,10.492,10.036,10.293,377205,0
2009-12-03,10.368,10.677,10.183,10.214,295635,0
2009-12-04,10.447,10.664,10.228,10.455,285835,0
2009-12-07,10.426,10.545,10.293,10.404,255266,0
2009-12-08,10.338,10.538,10.228,10.308,200975,0
2009-12-09,10.346,10.384,10.036,10.094,257497,0
2009-12-10,10.11,10.125,9.675,9.77,269123,0
2009-12-11,9.808,10.316,9.675,10.3,838198,0
2009-12-14,10.308,10.376,10.094,10.285,251665,0
2009-12-15,10.285,10.492,10.141,10.308,635336,0
2009-12-16,10.426,10.462,10.3,10.308,412887,0
2009-12-17,10.228,10.404,10.161,10.346,463864,0
2009-12-18,10.432,10.793,10.316,10.773,1498570,0
2009-12-21,10.793,11.076,10.671,11.024,617060,0
2009-12-22,11.024,11.288,10.979,11.102,283025,0
2009-12-23,11.154,11.272,10.934,10.965,224148,0
2009-12-24,11.029,11.23,10.979,11.131,70584,0
2009-12-28,11.179,11.411,11.14,11.399,148232,0
2009-12-29,11.411,11.434,11.171,11.193,172570,0
2009-12-30,11.162,11.23,10.876,11.076,219981,0
2009-12-31,11.096,11.154,10.699,10.722,213909,0
2010-01-04,10.912,10.965,10.765,10.897,250184,0
2010-01-05,10.869,10.92,10.161,10.244,391648,0
2010-01-06,10.257,10.501,10.199,10.228,249844,0
2010-01-07,10.251,10.462,10.153,10.455,313324,0
2010-01-08,10.376,10.89,10.376,10.639,266939,0
2010-01-11,10.684,10.699,10.455,10.625,169414,0
2010-01-12,10.501,10.691,10.396,10.677,213213,0
2010-01-13,10.749,10.958,10.532,10.671,277323,0
2010-01-14,10.602,11.102,10.602,11.037,312402,0
2010-01-15,11.068,11.068,10.538,10.839,485091,0
2010-01-19,10.832,11.363,10.802,11.193,423685,0
2010-01-20,11.111,11.339,10.56,11.007,474524,0
2010-01-21,11.016,11.766,10.92,11.489,762617,0
2010-01-22,11.442,11.729,11.259,11.434,579999,0
2010-01-25,11.532,11.532,10.949,11.473,419552,0
2010-01-26,11.391,11.751,10.656,10.905,596939,0
2010-01-27,10.384,11.348,10.368,11.147,1166049,0
2010-01-28,11.45,11.959,11.45,11.928,6485224,0
2010-01-29,11.832,12.149,11.812,12.077,818114,0
2010-02-01,12.134,12.34,12.024,12.251,743171,0
2010-02-02,12.348,12.496,12.126,12.203,451832,0
2010-02-03,12.142,12.251,11.782,11.906,472819,0
2010-02-04,11.817,12.06,11.553,11.567,998596,0
2010-02-05,11.633,12.098,11.611,11.973,1274189,0
2010-02-08,11.928,12.077,11.618,11.854,577303,0
2010-02-09,12.054,12.209,11.68,12.054,435257,0
2010-02-10,11.988,12.229,11.892,12.172,441112,0
2010-02-11,12.106,12.289,12.009,12.222,331257,0
2010-02-12,11.988,12.534,11.988,12.465,688521,0
2010-02-16,12.519,12.65,12.457,12.554,598799,0
2010-02-17,12.613,12.613,12.26,12.465,412328,0
2010-02-18,12.49,12.591,12.415,12.591,254257,0
2010-02-19,12.583,12.665,12.482,12.613,283662,0
2010-02-22,12.701,12.966,12.637,12.938,357373,0
2010-02-23,12.938,13.196,12.9,13.196,937039,0
2010-02-24,13.21,13.908,13.129,13.711,693847,0
2010-02-25,13.637,13.954,13.55,13.814,830114,0
2010-02-26,13.782,13.836,13.577,13.668,1877912,0
2010-03-01,13.697,13.836,13.637,13.774,833830,0
2010-03-02,13.762,13.954,13.358,13.439,762851,0
2010-03-03,13.431,13.431,12.974,13.041,520581,0
2010-03-04,13.041,13.129,12.914,13.114,306969,0
2010-03-05,13.164,13.497,13.034,13.467,662052,0
2010-03-08,13.502,13.502,13.282,13.305,421242,0
2010-03-09,13.267,13.462,13.181,13.37,337353,0
2010-03-10,13.337,13.637,13.337,13.564,316102,0
2010-03-11,13.475,13.689,13.378,13.599,301308,0
2010-03-12,13.673,13.681,13.254,13.475,365875,0
2010-03-15,13.407,13.526,13.392,13.502,211848,0
2010-03-16,13.518,13.607,13.392,13.607,160400,0
2010-03-17,13.599,13.798,13.585,13.697,363226,0
2010-03-18,13.725,13.885,13.585,13.592,324265,0
2010-03-19,13.689,13.774,13.267,13.629,518093,0
2010-03-22,13.534,14.058,13.467,13.954,430274,0
2010-03-23,13.947,14.005,13.697,13.989,425495,0
2010-03-24,13.874,14.005,13.805,13.829,327610,0
2010-03-25,13.9,14.359,13.853,13.867,426014,0
2010-03-26,13.916,13.989,13.467,13.518,244180,0
2010-03-29,13.564,13.697,13.204,13.337,275765,0
2010-03-30,13.32,13.49,13.027,13.282,324372,0
2010-03-31,13.196,13.502,13.061,13.091,500612,0
2010-04-01,13.21,13.439,12.966,13.329,396082,0
2010-04-05,13.329,13.689,13.181,13.689,282439,0
2010-04-06,13.622,13.923,13.454,13.732,409392,0
2010-04-07,13.673,14.065,13.637,13.748,437596,0
2010-04-08,13.652,13.77,13.358,13.482,458166,0
2010-04-09,13.454,13.748,13.312,13.66,271249,0
2010-04-12,13.637,13.908,13.497,13.829,349421,0
2010-04-13,13.748,13.954,13.526,13.867,313969,0
2010-04-14,13.878,14.306,13.782,14.306,527460,0
2010-04-15,14.248,14.491,14.195,14.337,274762,0
2010-04-16,14.329,14.329,13.622,13.878,475290,0
2010-04-19,13.845,14.314,13.673,14.202,554944,0
2010-04-20,14.168,14.447,14.115,14.394,380908,0
2010-04-21,14.374,14.742,14.286,14.734,643451,0
2010-04-22,14.607,15.218,14.572,15.213,444414,0
2010-04-23,15.287,15.822,14.975,15.813,588700,0
2010-04-26,15.676,15.721,15.02,15.036,452547,0
2010-04-27,14.994,15.367,14.455,14.52,576835,0
2010-04-28,14.662,14.954,14.491,14.564,210376,0
2010-04-29,14.697,15.457,14.536,15.374,417850,0
2010-04-30,15.33,15.33,14.07,14.07,1066213,0
2010-05-03,13.975,13.989,13.137,13.534,735976,0
2010-05-04,13.305,13.312,12.496,13.078,969511,0
2010-05-05,12.834,13.137,12.621,12.863,595292,0
2010-05-06,12.753,13.01,11.743,12.519,533720,0
2010-05-07,12.519,12.886,12.084,12.149,592262,0
2010-05-10,12.643,13.218,12.583,12.827,445104,0
2010-05-11,12.643,13.337,12.534,13.196,469052,0
2010-05-12,13.196,13.805,13.196,13.79,605706,0
2010-05-13,13.703,13.822,13.329,13.55,374141,0
2010-05-14,13.454,13.454,13.105,13.312,522171,0
2010-05-17,13.407,13.739,12.922,13.085,412722,0
2010-05-18,13.232,13.254,12.229,12.465,497861,0
2010-05-19,12.449,12.849,12.251,12.512,469908,0
2010-05-20,12.187,12.332,11.611,11.657,600791,0
2010-05-21,11.553,12.157,11.411,11.928,507871,0
2010-05-24,11.942,12.077,11.434,11.481,304023,0
2010-05-25,11.216,11.648,10.999,11.626,391536,0
2010-05-26,11.729,11.959,11.605,11.694,355694,0
2010-05-27,11.966,12.216,11.782,12.091,392111,0
2010-05-28,12.06,12.06,11.574,11.7,385480,0
2010-06-01,11.648,12.4,11.495,11.495,831736,0
2010-06-02,11.59,11.812,11.457,11.688,748766,0
2010-06-03,11.743,12.068,11.743,11.988,388216,0
2010-06-04,11.766,11.841,11.333,11.391,630429,0
2010-06-07,11.481,11.688,11.243,11.243,413568,0
2010-06-08,11.317,11.379,10.958,11.272,356286,0
2010-06-09,11.457,11.708,11.09,11.171,562779,0
2010-06-10,11.379,11.64,11.264,11.597,297751,0
2010-06-11,11.473,11.773,11.301,11.611,253581,0
2010-06-14,11.714,11.773,11.489,11.561,295420,0
2010-06-15,11.59,11.79,11.516,11.743,327598,0
2010-06-16,11.708,11.886,11.633,11.729,197139,0
2010-06-17,11.773,11.871,11.561,11.847,207800,0
2010-06-18,11.919,12.024,11.633,11.782,1285749,0
2010-06-21,11.966,12.157,11.708,11.899,269094,0
2010-06-22,11.973,12.164,11.672,11.714,311730,0
2010-06-23,11.665,11.832,11.516,11.59,360604,0
2010-06-24,11.597,11.966,11.597,11.759,422224,0
2010-06-25,11.817,12.12,11.751,12.098,867219,0
2010-06-28,12.068,12.332,12.003,12.024,291140,0
2010-06-29,12.003,12.112,11.386,11.473,555530,0
2010-06-30,11.515,11.681,11.046,11.09,364033,0
2010-07-01,11.068,11.102,10.545,10.845,404189,0
2010-07-02,10.934,10.934,10.264,10.447,450519,0
2010-07-06,10.648,10.787,10.384,10.47,520543,0
2010-07-07,10.538,10.965,10.501,10.965,1299148,0
2010-07-08,11.083,11.411,10.897,11.179,914439,0
2010-07-09,11.125,11.264,11.053,11.179,353113,0
2010-07-12,11.111,11.325,10.979,11.118,244511,0
2010-07-13,11.236,11.418,11.193,11.348,793481,0
2010-07-14,11.264,11.301,11.037,11.186,298520,0
2010-07-15,11.186,11.23,11.037,11.154,364948,0
2010-07-16,11.046,11.186,10.61,10.699,405968,0
2010-07-19,10.743,10.793,10.485,10.656,402223,0
2010-07-20,10.508,10.927,10.47,10.787,692938,0
2010-07-21,10.862,10.92,10.455,10.532,473049,0
2010-07-22,10.722,10.965,10.684,10.89,478516,0
2010-07-23,10.818,11.131,10.78,10.991,365322,0
2010-07-26,11.06,11.597,11.024,11.561,579798,0
2010-07-27,11.618,12.091,11.516,11.959,460023,0
2010-07-28,11.892,12.06,11.688,11.804,472061,0
2010-07-29,11.959,12.068,11.722,11.98,482931,0
2010-07-30,11.782,12.091,11.553,11.708,480501,0
2010-08-02,11.919,12.187,11.782,12.047,293658,0
2010-08-03,12.031,12.268,11.886,11.959,269637,0
2010-08-04,11.988,13.049,11.988,12.591,608511,0
2010-08-05,12.465,12.519,12.251,12.38,349453,0
2010-08-06,12.187,12.222,11.871,12.084,273896,0
2010-08-09,12.142,12.203,11.973,12.164,470341,0
2010-08-10,11.995,12.229,11.871,12.112,275048,0
2010-08-11,11.847,11.886,11.539,11.597,591560,0
2010-08-12,11.426,11.582,11.325,11.489,580996,0
2010-08-13,11.426,11.561,11.363,11.45,352325,0
2010-08-16,11.37,11.722,11.37,11.605,250226,0
2010-08-17,11.751,11.928,11.605,11.79,362417,0
2010-08-18,11.743,12.134,11.7,12.003,345209,0
2010-08-19,11.942,12.054,11.317,11.561,481586,0
2010-08-20,11.508,11.751,11.223,11.348,608259,0
2010-08-23,11.442,11.597,11.243,11.339,373696,0
2010-08-24,11.216,11.442,10.912,11.339,617592,0
2010-08-25,11.243,11.553,11.111,11.523,309385,0
2010-08-26,11.561,11.714,11.288,11.411,321613,0
2010-08-27,11.553,11.797,11.333,11.714,346460,0
2010-08-30,11.672,11.797,11.251,11.301,363226,0
2010-08-31,11.397,12.127,11.238,11.809,615875,0
2010-09-01,11.871,11.886,11.605,11.782,556741,0
2010-09-02,11.782,12.031,11.605,11.98,766202,0
2010-09-03,12.077,12.387,11.973,12.348,370369,0
2010-09-07,12.283,12.283,11.773,11.797,280213,0
2010-09-08,11.863,12.098,11.804,11.959,357331,0
2010-09-09,12.157,12.289,11.817,11.988,270944,0
2010-09-10,12.039,12.142,11.863,12.054,269648,0
2010-09-13,12.203,12.276,12.12,12.149,648381,0
2010-09-14,12.142,12.372,11.973,12.187,400544,0
2010-09-15,12.112,12.311,11.942,12.26,251349,0
2010-09-16,12.229,12.229,11.973,12.003,470041,0
2010-09-17,12.031,12.449,11.854,12.289,1681987,0
2010-09-20,12.348,12.613,12.203,12.548,362148,0
2010-09-21,12.54,12.701,12.393,12.473,271159,0
2010-09-22,12.393,12.496,11.973,12.068,253155,0
2010-09-23,11.95,12.222,11.824,11.913,337767,0
2010-09-24,12.098,12.449,11.919,12.442,257577,0
2010-09-27,12.482,12.496,12.142,12.251,282743,0
2010-09-28,12.26,12.372,12.031,12.318,361273,0
2010-09-29,12.244,12.428,12.157,12.393,295424,0
2010-09-30,12.599,12.639,12.26,12.373,438491,0
2010-10-01,12.428,12.559,12.106,12.216,288569,0
2010-10-04,12.216,12.26,11.847,11.988,258922,0
2010-10-05,12.142,12.504,11.928,12.356,352753,0
2010-10-06,12.311,12.559,12.311,12.4,284822,0
2010-10-07,12.519,12.658,12.311,12.597,472937,0
2010-10-08,12.621,12.68,12.415,12.473,241895,0
2010-10-11,12.504,12.554,12.157,12.434,130983,0
2010-10-12,12.434,12.519,12.276,12.465,158310,0
2010-10-13,12.512,12.76,12.34,12.665,385318,0
2010-10-14,12.613,12.797,12.465,12.575,362825,0
2010-10-15,12.701,12.701,12.318,12.428,380682,0
2010-10-18,12.496,12.767,12.422,12.753,177235,0
2010-10-19,12.554,12.974,12.449,12.559,323579,0
2010-10-20,12.591,12.658,12.406,12.49,226896,0
2010-10-21,12.575,12.597,12.134,12.38,303072,0
2010-10-22,12.4,12.559,12.251,12.442,205238,0
2010-10-25,12.534,12.605,12.332,12.38,193196,0
2010-10-26,12.283,12.387,12.18,12.289,202105,0
2010-10-27,12.229,12.406,12.172,12.364,220278,0
2010-10-28,12.473,12.548,12.237,12.34,271861,0
2010-10-29,12.417,12.583,12.302,12.494,229596,0
2010-11-01,12.465,12.49,11.841,11.935,360556,0
2010-11-02,12.133,12.26,11.993,12.111,321759,0
2010-11-03,12.068,12.812,11.935,12.792,497278,0
2010-11-04,12.879,13.21,12.849,13.027,675585,0
2010-11-05,13.069,13.482,12.945,13.027,486427,0
2010-11-08,12.945,13.041,12.803,13.01,235715,0
2010-11-09,13.004,13.054,12.767,12.974,469070,0
2010-11-10,13.004,13.297,12.914,13.29,351941,0
2010-11-11,13.151,13.254,13.034,13.204,251529,0
2010-11-12,13.054,13.114,12.9,12.907,170213,0
2010-11-15,12.879,13.01,12.73,12.784,296352,0
2010-11-16,12.709,12.775,12.372,12.637,410044,0
2010-11-17,12.637,12.68,12.434,12.496,322381,0
2010-11-18,12.605,12.784,12.534,12.613,333682,0
2010-11-19,12.629,12.673,12.465,12.643,271685,0
2010-11-22,12.629,12.637,12.318,12.326,315367,0
2010-11-23,12.164,12.244,12.106,12.18,324583,0
2010-11-24,12.268,12.54,12.187,12.54,243536,0
2010-11-26,12.442,12.534,12.283,12.303,67204,0
2010-11-29,12.222,12.482,12.126,12.442,224678,0
2010-11-30,12.42,12.472,12.135,12.255,424964,0
2010-12-01,12.332,12.843,12.332,12.812,483748,0
2010-12-02,12.843,13.069,12.784,13.049,397400,0
2010-12-03,12.99,13.312,12.931,13.246,315943,0
2010-12-06,13.204,13.399,13.157,13.385,303612,0
2010-12-07,13.526,13.542,13.312,13.399,315731,0
2010-12-08,13.475,13.542,13.358,13.454,375095,0
2010-12-09,13.526,13.615,13.32,13.564,328565,0
2010-12-10,13.622,13.836,13.392,13.829,415657,0
2010-12-13,13.954,13.97,13.592,13.592,227103,0
2010-12-14,13.668,13.989,13.607,13.725,283450,0
2010-12-15,13.637,13.9,13.399,13.423,342446,0
2010-12-16,13.528,13.714,13.371,13.469,358627,0
2010-12-17,13.407,13.622,13.345,13.378,606250,0
2010-12-20,13.378,13.518,13.337,13.37,305761,0
2010-12-21,13.423,13.916,13.415,13.836,387772,0
2010-12-22,13.874,14.409,13.853,14.292,428317,0
2010-12-23,14.321,14.321,13.878,13.947,191385,0
2010-12-27,13.829,14.07,13.829,14.05,103310,0
2010-12-28,14.098,14.224,14.005,14.084,120012,0
2010-12-29,14.197,14.243,14.004,14.021,100859,0
2010-12-30,13.988,14.107,13.921,14.026,157603,0
2010-12-31,14.008,14.048,13.691,13.706,178079,0
2011-01-03,13.885,14.176,13.399,13.923,275657,0
2011-01-04,13.989,14.013,13.297,13.467,414353,0
2011-01-05,13.462,13.622,13.345,13.607,325279,0
2011-01-06,13.57,13.711,13.511,13.564,393181,0
2011-01-07,13.599,13.599,12.951,12.974,385033,0
2011-01-10,12.951,13.034,12.597,12.892,480929,0
2011-01-11,12.958,13.129,12.82,12.958,193224,0
2011-01-12,13.069,13.129,12.922,13.004,248984,0
2011-01-13,13.019,13.027,12.843,12.872,190736,0
2011-01-14,12.82,13.697,12.82,13.689,496363,0
2011-01-18,13.721,13.759,13.498,13.714,296340,0
2011-01-19,13.699,13.778,13.491,13.504,391304,0
2011-01-20,13.305,13.556,13.164,13.164,299527,0
2011-01-21,13.305,13.415,13.173,13.261,176469,0
2011-01-24,13.21,13.32,13.061,13.181,132666,0
2011-01-25,13.069,13.239,12.938,13.223,258238,0
2011-01-26,13.239,13.439,13.041,13.32,220565,0
2011-01-27,12.886,13.137,12.473,12.76,716871,0
2011-01-28,12.792,12.797,12.289,12.442,555048,0
2011-01-31,12.558,12.686,12.344,12.537,642381,0
2011-02-01,12.356,12.914,12.356,12.803,724907,0
2011-02-02,12.716,12.922,12.709,12.812,456488,0
2011-02-03,12.846,13.025,12.771,12.86,281450,0
2011-02-04,12.803,12.914,12.637,12.82,223861,0
2011-02-07,12.812,13.196,12.775,12.834,155851,0
2011-02-08,12.797,12.879,12.709,12.834,132679,0
2011-02-09,12.775,13.049,12.701,12.812,171505,0
2011-02-10,12.832,13.025,12.645,12.727,212635,0
2011-02-11,12.696,13.246,12.676,13.163,344257,0
2011-02-14,13.019,13.069,12.689,12.99,121515,0
2011-02-15,12.931,13.034,12.591,12.591,334569,0
2011-02-16,12.713,12.928,12.696,12.883,148548,0
2011-02-18,12.949,13.09,12.877,13.025,123749,0
2011-02-22,12.928,12.949,12.521,12.535,325768,0
2011-02-23,12.705,12.832,12.251,12.319,308581,0
2011-02-24,12.373,12.498,12.164,12.179,304792,0
2011-02-25,12.237,12.593,12.237,12.593,254145,0
2011-02-28,12.575,12.682,12.369,12.464,262116,0
2011-03-01,12.542,12.616,12.164,12.268,230481,0
2011-03-02,12.333,12.341,12.164,12.283,240186,0
2011-03-03,12.423,12.727,12.356,12.668,276350,0
2011-03-04,12.632,12.668,12.276,12.436,259366,0
2011-03-07,12.416,12.57,12.156,12.156,243785,0
2011-03-08,12.194,12.514,12.164,12.393,340765,0
2011-03-09,12.319,12.401,12.244,12.341,126304,0
2011-03-10,12.208,12.237,12.016,12.016,387007,0
2011-03-11,12.045,12.045,11.904,11.91,269299,0
2011-03-14,11.868,11.91,11.77,11.837,180753,0
2011-03-15,11.652,11.821,11.569,11.802,285833,0
2011-03-16,11.802,11.821,11.607,11.607,290414,0
2011-03-17,11.82,11.851,11.681,11.746,271006,0
2011-03-18,11.859,12.008,11.778,12.001,456007,0
2011-03-21,12.119,12.276,11.971,12.052,267145,0
2011-03-22,12.156,12.208,12.016,12.052,197278,0
2011-03-23,12.008,12.038,11.829,11.925,324406,0
2011-03-24,11.986,12.133,11.883,11.94,135589,0
2011-03-25,12.125,12.164,11.91,12.008,284279,0
2011-03-28,12.038,12.067,11.868,12.001,341944,0
2011-03-29,11.986,12.119,11.963,12.082,199887,0
2011-03-30,12.075,12.251,12.029,12.164,343869,0
2011-03-31,12.134,12.405,12.104,12.377,326819,0
2011-04-01,12.436,12.676,12.38,12.459,258977,0
2011-04-04,12.443,12.528,12.393,12.45,289204,0
2011-04-05,12.408,12.624,12.408,12.475,184952,0
2011-04-06,12.521,12.788,12.475,12.756,169998,0
2011-04-07,12.771,12.771,12.514,12.535,202461,0
2011-04-08,12.608,12.608,12.276,12.296,197636,0
2011-04-11,12.276,12.356,12.179,12.251,185345,0
2011-04-12,12.189,12.246,12.121,12.166,229201,0
2011-04-13,12.208,12.333,11.963,12.067,262041,0
2011-04-14,11.948,12.202,11.948,12.171,227671,0
2011-04-15,12.148,12.326,12.148,12.164,489185,0
2011-04-18,12.022,12.179,11.956,12.067,271303,0
2011-04-19,12.141,12.164,11.932,11.963,193400,0
2011-04-20,12.111,12.119,11.971,12.09,288172,0
2011-04-21,12.104,12.156,11.986,12.075,134351,0
2011-04-25,12.001,12.171,11.993,12.022,128408,0
2011-04-26,12.038,12.38,12.038,12.237,156704,0
2011-04-27,12.202,12.459,12.164,12.45,193864,0
2011-04-28,12.491,12.788,10.347,12.312,712451,0
2011-04-29,12.398,12.398,12.205,12.221,343673,0
2011-05-02,12.237,12.312,12.097,12.111,267069,0
2011-05-03,12.112,12.246,12.054,12.112,271939,0
2011-05-04,12.097,12.141,12.016,12.016,230818,0
2011-05-05,11.979,12.181,11.933,11.957,365497,0
2011-05-06,12.091,12.099,11.949,12.017,422615,0
2011-05-09,11.993,12.075,11.94,12.045,189617,0
2011-05-10,12.09,12.283,12.09,12.276,162671,0
2011-05-11,12.231,12.352,12.224,12.286,295311,0
2011-05-12,12.216,12.542,12.216,12.505,227813,0
2011-05-13,12.481,12.511,12.255,12.292,229397,0
2011-05-16,12.216,12.326,12.171,12.187,202135,0
2011-05-17,12.231,12.307,12.121,12.231,299250,0
2011-05-18,12.244,12.416,12.194,12.408,260320,0
2011-05-19,12.423,12.498,12.312,12.393,240958,0
2011-05-20,12.263,12.432,12.246,12.286,367511,0
2011-05-23,12.097,12.251,12.075,12.09,307141,0
2011-05-24,12.15,12.15,11.925,11.972,207768,0
2011-05-25,11.925,12.031,11.868,11.911,213288,0
2011-05-26,11.859,11.911,11.761,11.82,464362,0
2011-05-27,11.868,11.911,11.793,11.82,200576,0
2011-05-31,11.921,11.984,11.853,11.87,592502,0
2011-06-01,11.896,11.933,11.408,11.44,543167,0
2011-06-02,11.479,11.561,11.367,11.44,267313,0
2011-06-03,11.297,11.642,11.21,11.238,354758,0
2011-06-06,11.59,11.933,11.59,11.703,962551,0
2011-06-07,11.82,11.883,11.618,11.634,289940,0
2011-06-08,11.574,11.746,11.515,11.583,618437,0
2011-06-09,11.658,11.837,11.567,11.777,476814,0
2011-06-10,11.746,11.829,11.515,11.561,525896,0
2011-06-13,11.716,11.737,11.456,11.583,411050,0
2011-06-14,11.667,11.829,11.59,11.667,589696,0
2011-06-15,11.561,11.618,11.463,11.507,359912,0
2011-06-16,11.497,11.649,11.399,11.61,489566,0
2011-06-17,11.674,11.941,11.674,11.82,757231,0
2011-06-20,11.777,11.987,11.716,11.979,523608,0
2011-06-21,12.046,12.099,11.904,12.031,321399,0
2011-06-22,11.949,12.106,11.809,11.82,359894,0
2011-06-23,11.716,11.793,11.44,11.724,423606,0
2011-06-24,11.731,11.851,11.634,11.785,396438,0
2011-06-27,11.754,12.143,11.703,12.009,232026,0
2011-06-28,12.002,12.143,11.925,12.135,614005,0
2011-06-29,12.197,12.329,12.121,12.292,414456,0
2011-06-30,12.351,12.516,12.29,12.476,275999,0
2011-07-01,12.503,12.726,12.426,12.652,249202,0
2011-07-05,12.622,12.659,12.405,12.525,252343,0
2011-07-06,12.509,12.63,12.387,12.63,179213,0
2011-07-07,12.703,12.86,12.568,12.794,241463,0
2011-07-08,12.597,12.652,12.495,12.539,346028,0
2011-07-11,12.329,12.426,12.292,12.307,208513,0
2011-07-12,12.263,12.591,12.24,12.369,252916,0
2011-07-13,12.42,12.591,12.322,12.448,274929,0
2011-07-14,12.448,12.489,12.106,12.181,286259,0
2011-07-15,12.204,12.246,12.031,12.112,318205,0
2011-07-18,12.06,12.099,11.809,11.964,251531,0
2011-07-19,12.007,12.373,11.893,12.373,251889,0
2011-07-20,12.352,12.464,12.263,12.352,212177,0
2011-07-21,12.42,12.614,12.345,12.559,238223,0
2011-07-22,12.539,12.539,12.121,12.412,396097,0
2011-07-25,12.279,12.432,12.143,12.345,377929,0
2011-07-26,12.325,12.38,12.15,12.158,257273,0
2011-07-27,12.091,12.143,11.746,11.777,443452,0
2011-07-28,11.815,11.815,11.427,11.491,560813,0
2011-07-29,11.37,12.051,11.37,11.965,698025,0
2011-08-01,12.099,12.099,11.829,11.964,464015,0
2011-08-02,11.893,11.991,11.778,11.846,1401032,0
2011-08-03,11.875,11.875,11.574,11.82,660388,0
2011-08-04,11.696,11.794,11.369,11.385,784590,0
2011-08-05,11.501,11.731,11.276,11.36,802229,0
2011-08-08,11.09,11.618,10.603,10.626,1314039,0
2011-08-09,10.666,11.65,10.469,11.59,999760,0
2011-08-10,10.829,11.875,10.62,10.641,843703,0
2011-08-11,10.686,11.112,10.545,10.94,631415,0
2011-08-12,11.13,11.193,10.759,10.926,618169,0
2011-08-15,11.06,11.261,11.06,11.246,284394,0
2011-08-16,11.173,11.463,11.156,11.36,487652,0
2011-08-17,11.434,11.557,11.276,11.459,436234,0
2011-08-18,11.088,11.162,10.776,10.888,1093741,0
2011-08-19,10.646,11.146,10.616,10.663,958839,0
2011-08-22,10.926,10.95,10.631,10.805,462269,0
2011-08-23,10.859,11.565,10.737,11.565,554383,0
2011-08-24,11.519,11.991,11.519,11.953,475194,0
2011-08-25,12.174,12.742,11.64,11.831,591011,0
2011-08-26,11.64,12.12,11.385,11.937,417445,0
2011-08-29,12.105,12.597,11.953,12.583,351898,0
2011-08-30,12.401,12.574,12.075,12.174,645402,0
2011-08-31,12.258,12.29,11.965,12.134,480997,0
2011-09-01,12.028,12.232,11.542,11.603,594181,0
2011-09-02,11.339,11.608,11.127,11.176,516824,0
2011-09-06,11.026,11.345,10.822,11.306,546615,0
2011-09-07,11.377,11.755,11.369,11.738,658626,0
2011-09-08,11.689,11.929,11.475,11.565,520469,0
2011-09-09,11.403,11.565,11.002,11.109,409976,0
2011-09-12,10.904,11.427,10.904,11.345,260107,0
2011-09-13,11.369,11.702,11.261,11.497,371250,0
2011-09-14,11.603,11.762,11.338,11.649,338935,0
2011-09-15,11.731,11.746,11.427,11.746,246630,0
2011-09-16,11.878,11.953,11.483,11.696,479433,0
2011-09-19,11.483,11.504,11.193,11.314,190735,0
2011-09-20,11.306,11.536,11.171,11.187,195948,0
2011-09-21,11.179,11.209,10.28,10.35,574346,0
2011-09-22,10.023,10.334,9.756,10.138,718631,0
2011-09-23,10.138,10.447,10.083,10.381,392618,0
2011-09-26,10.486,10.714,10.258,10.699,243397,0
2011-09-27,11.019,11.225,10.768,10.966,483621,0
2011-09-28,10.911,11.032,10.35,10.373,305489,0
2011-09-29,10.463,10.882,10.447,10.859,225884,0
2011-09-30,10.644,10.911,10.477,10.486,359362,0
2011-10-03,10.418,10.691,9.976,10.182,649463,0
2011-10-04,10.083,11.238,10.067,11.193,652506,0
2011-10-05,10.895,11.497,10.882,11.418,459580,0
2011-10-06,11.225,11.846,11.187,11.815,452998,0
2011-10-07,11.77,11.778,11.094,11.13,245526,0
2011-10-10,11.187,11.702,11.026,11.68,498956,0
2011-10-11,11.673,12.111,11.511,12.036,395620,0
2011-10-12,12.105,12.538,11.975,12.364,459342,0
2011-10-13,12.265,12.265,11.61,11.716,323146,0
2011-10-14,11.831,11.984,11.551,11.886,238054,0
2011-10-17,11.862,11.862,11.246,11.306,314911,0
2011-10-18,11.338,12.197,11.306,12.028,443162,0
2011-10-19,12.021,12.325,11.822,12.142,528835,0
2011-10-20,12.317,12.437,11.778,12.401,373713,0
2011-10-21,12.558,12.765,12.287,12.684,2015552,0
2011-10-24,12.583,13.092,12.494,12.803,508377,0
2011-10-25,12.546,12.769,12.043,12.126,512118,0
2011-10-26,12.294,12.538,12.075,12.331,717566,0
2011-10-27,12.782,13.131,12.364,12.962,800909,0
2011-10-28,12.887,13.069,12.827,12.948,435027,0
2011-10-31,12.591,12.876,12.456,12.464,317061,0
2011-11-01,12.005,12.304,11.709,11.788,352663,0
2011-11-02,11.862,12.461,11.862,12.437,285043,0
2011-11-03,12.598,12.84,12.166,12.794,348109,0
2011-11-04,12.661,12.661,12.304,12.45,186712,0
2011-11-07,12.469,12.692,12.24,12.637,176331,0
2011-11-08,12.684,12.811,12.339,12.742,302017,0
2011-11-09,12.405,12.583,11.856,11.873,381609,0
2011-11-10,12.104,12.321,11.949,12.134,201725,0
2011-11-11,12.313,12.591,12.267,12.537,379930,0
2011-11-14,12.469,12.517,11.984,12.036,307698,0
2011-11-15,11.96,12.408,11.96,12.364,330361,0
2011-11-16,12.24,12.614,12.067,12.105,252389,0
2011-11-17,12.134,12.287,11.953,12.058,367915,0
2011-11-18,12.081,12.221,11.996,12.198,411967,0
2011-11-21,11.96,12.058,11.702,11.746,283488,0
2011-11-22,11.709,11.958,11.586,11.664,188991,0
2011-11-23,11.54,11.623,11.121,11.23,328486,0
2011-11-25,11.184,11.478,11.021,11.027,116391,0
2011-11-28,11.314,11.555,11.253,11.5,337120,0
2011-11-29,11.47,11.577,11.253,11.306,237715,0
2011-11-30,11.753,12.316,11.753,12.292,662138,0
2011-12-01,12.213,12.369,12.019,12.111,211885,0
2011-12-02,12.267,12.516,12.205,12.313,182765,0
2011-12-05,12.297,12.546,12.29,12.459,255732,0
2011-12-06,12.442,12.639,12.327,12.442,282711,0
2011-12-07,12.351,12.73,12.142,12.693,343513,0
2011-12-08,12.546,12.546,12.226,12.234,357799,0
2011-12-09,12.327,12.886,12.29,12.794,297959,0
2011-12-12,12.516,12.567,12.335,12.516,230560,0
2011-12-13,12.615,12.794,12.142,12.226,219448,0
2011-12-14,12.074,12.508,12.074,12.089,298480,0
2011-12-15,12.283,12.508,12.205,12.492,307750,0
2011-12-16,12.624,12.995,12.428,12.567,851546,0
2011-12-19,12.583,12.807,12.15,12.182,289603,0
2011-12-20,12.344,12.916,12.344,12.84,345998,0
2011-12-21,12.908,12.995,12.53,12.933,229129,0
2011-12-22,13.009,13.411,12.947,13.109,253251,0
2011-12-23,13.155,13.163,12.955,13.062,126357,0
2011-12-27,12.979,13.288,12.97,13.204,178493,0
2011-12-28,13.219,13.353,12.799,12.832,232417,0
2011-12-29,12.9,13.197,12.893,13.142,205660,0
2011-12-30,13.094,13.204,12.855,12.878,213594,0
2012-01-03,13.234,13.428,13.172,13.345,297963,0
2012-01-04,13.303,13.336,13.041,13.242,195878,0
2012-01-05,13.002,13.714,12.995,13.481,334241,0
2012-01-06,13.512,13.597,13.197,13.372,227112,0
2012-01-09,13.46,13.582,13.271,13.52,216138,0
2012-01-10,13.668,13.876,13.552,13.806,319697,0
2012-01-11,13.76,13.806,13.66,13.769,288250,0
2012-01-12,13.847,13.883,13.56,13.855,211726,0
2012-01-13,13.552,13.855,13.552,13.729,149903,0
2012-01-17,13.814,13.931,13.53,13.585,296760,0
2012-01-18,13.498,13.831,13.386,13.823,145478,0
2012-01-19,13.774,13.93,13.56,13.798,175986,0
2012-01-20,13.839,14.048,13.653,13.876,313307,0
2012-01-23,13.847,13.963,13.653,13.706,171810,0
2012-01-24,13.636,13.876,13.474,13.774,261101,0
2012-01-25,13.722,14,13.722,13.855,347145,0
2012-01-26,13.889,14.124,13.403,13.582,383600,0
2012-01-27,13.653,13.823,13.545,13.59,297366,0
2012-01-30,13.512,13.674,13.403,13.467,372946,0
2012-01-31,13.592,13.648,13.343,13.452,354014,0
2012-02-01,13.567,13.897,13.474,13.847,574580,0
2012-02-02,13.855,14.084,13.736,13.87,290216,0
2012-02-03,14.091,14.232,14.008,14.149,505489,0
2012-02-06,14.039,14.076,13.605,13.729,742866,0
2012-02-07,13.687,13.83,13.617,13.679,262570,0
2012-02-08,13.712,13.876,13.546,13.696,229724,0
2012-02-09,13.779,13.83,13.498,13.521,220136,0
2012-02-10,13.334,13.385,13.207,13.222,154818,0
2012-02-13,13.386,13.428,13.271,13.386,201960,0
2012-02-14,13.372,13.386,13.204,13.296,170589,0
2012-02-15,13.276,13.379,13.175,13.237,282174,0
2012-02-16,13.249,13.52,13.15,13.498,450145,0
2012-02-17,13.475,13.554,13.402,13.46,311845,0
2012-02-21,13.504,13.554,13.261,13.3,259011,0
2012-02-22,13.237,13.309,12.969,12.978,245744,0
2012-02-23,13.017,13.237,12.931,13.158,193565,0
2012-02-24,13.158,13.158,12.922,13.008,188303,0
2012-02-27,12.954,13.137,12.781,13.063,312269,0
2012-02-28,13.095,13.199,12.931,13.026,352288,0
2012-02-29,13.102,13.175,12.87,12.909,290088,0
2012-03-01,13.008,13.191,12.844,12.876,279005,0
2012-03-02,12.876,12.89,12.514,12.701,511660,0
2012-03-05,12.654,13.095,12.615,12.978,551782,0
2012-03-06,12.86,12.906,12.701,12.812,469518,0
2012-03-07,12.86,13.055,12.852,13.026,141042,0
2012-03-08,13.095,13.3,12.995,13.276,358256,0
2012-03-09,13.284,13.617,13.191,13.467,302975,0
2012-03-12,13.436,13.475,13.3,13.334,152272,0
2012-03-13,13.436,13.475,13.358,13.452,543065,0
2012-03-14,13.475,13.562,13.3,13.394,264473,0
2012-03-15,13.334,13.569,13.293,13.569,334343,0
2012-03-16,13.53,13.838,13.46,13.734,661916,0
2012-03-19,13.712,13.876,13.521,13.696,445448,0
2012-03-20,13.657,13.712,13.452,13.617,260772,0
2012-03-21,13.679,13.679,13.467,13.562,117725,0
2012-03-22,13.46,13.46,13.151,13.284,173671,0
2012-03-23,13.199,13.385,13.151,13.363,239258,0
2012-03-26,13.475,13.719,13.452,13.696,198168,0
2012-03-27,13.719,13.727,13.53,13.538,166368,0
2012-03-28,13.577,13.767,13.538,13.751,220862,0
2012-03-29,13.617,13.679,13.418,13.648,190310,0
2012-03-30,13.788,13.788,13.569,13.639,311643,0
2012-04-02,13.672,14.011,13.599,13.956,466636,0
2012-04-03,13.949,14.043,13.734,13.898,320443,0
2012-04-04,13.779,13.805,13.444,13.672,234912,0
2012-04-05,13.577,13.679,13.482,13.53,59262,0
2012-04-09,13.343,13.436,13.268,13.293,265423,0
2012-04-10,13.317,13.358,12.954,13.055,267352,0
2012-04-11,13.245,13.343,13.088,13.268,255751,0
2012-04-12,13.317,13.467,13.261,13.444,197003,0
2012-04-13,13.411,13.411,13.008,13.017,209590,0
2012-04-16,13.119,13.293,12.978,13.268,215208,0
2012-04-17,13.432,13.698,13.295,13.576,286689,0
2012-04-18,13.513,13.513,13.183,13.325,310022,0
2012-04-19,13.37,13.53,13.095,13.245,269567,0
2012-04-20,13.379,13.585,13.351,13.482,260201,0
2012-04-23,13.237,13.3,13.103,13.229,298925,0
2012-04-24,13.293,13.608,13.293,13.452,265460,0
2012-04-25,13.672,13.742,13.144,13.482,380154,0
2012-04-26,13.49,13.49,13.017,13.276,398976,0
2012-04-27,13.261,13.394,13.026,13.358,450432,0
2012-04-30,13.379,13.379,13.144,13.254,352934,0
2012-05-01,13.312,13.64,13.279,13.374,468674,0
2012-05-02,13.343,13.53,13.276,13.411,275699,0
2012-05-03,13.397,13.561,13.346,13.346,360566,0
2012-05-04,13.3,13.411,13.137,13.245,459828,0
2012-05-07,13.229,13.53,13.137,13.343,366294,0
2012-05-08,13.268,13.363,13.166,13.222,372205,0
2012-05-09,13.127,13.144,12.917,12.999,402855,0
2012-05-10,13.094,13.255,13.047,13.247,225352,0
2012-05-11,13.102,13.329,12.822,13.07,163471,0
2012-05-14,12.931,13.072,12.867,12.922,253698,0
2012-05-15,12.898,13.042,12.828,12.906,129602,0
2012-05-16,13.008,13.042,12.803,12.803,152597,0
2012-05-17,12.876,12.89,12.615,12.615,140796,0
2012-05-18,12.595,12.756,12.51,12.519,288638,0
2012-05-21,12.598,12.773,12.473,12.529,374259,0
2012-05-22,12.571,12.756,12.525,12.604,356345,0
2012-05-23,12.501,12.732,12.434,12.678,235577,0
2012-05-24,12.748,12.861,12.556,12.861,147724,0
2012-05-25,12.886,12.893,12.717,12.782,176815,0
2012-05-29,12.556,12.791,12.51,12.732,357084,0
2012-05-30,12.67,12.67,12.348,12.356,375264,0
2012-05-31,12.412,12.434,12.22,12.33,581344,0
2012-06-01,12.083,12.18,11.867,11.979,419883,0
2012-06-04,12.019,12.044,11.812,11.946,365641,0
2012-06-05,11.914,12.123,11.914,12.058,407539,0
2012-06-06,12.13,12.356,12.051,12.356,280376,0
2012-06-07,12.589,12.613,12.412,12.541,439099,0
2012-06-08,12.519,12.861,12.459,12.748,224121,0
2012-06-11,12.949,12.949,12.33,12.348,260656,0
2012-06-12,12.459,12.55,12.292,12.477,238540,0
2012-06-13,12.42,12.701,12.307,12.339,167030,0
2012-06-14,12.404,12.55,12.339,12.45,163855,0
2012-06-15,12.477,12.741,12.404,12.654,428294,0
2012-06-18,12.589,12.701,12.534,12.55,153385,0
2012-06-19,12.645,12.854,12.55,12.748,174474,0
2012-06-20,12.791,12.804,12.563,12.678,171077,0
2012-06-21,12.717,12.756,12.259,12.323,257249,0
2012-06-22,12.442,12.477,12.299,12.412,459376,0
2012-06-25,12.299,12.299,12.114,12.146,161403,0
2012-06-26,12.204,12.348,12.083,12.22,142150,0
2012-06-27,12.268,12.477,12.18,12.468,217149,0
2012-06-28,12.356,12.604,12.226,12.604,192425,0
2012-06-29,12.917,13.087,12.765,12.83,330615,0
2012-07-02,12.958,13.053,12.791,13.053,270912,0
2012-07-03,13.102,13.262,13.023,13.255,228683,0
2012-07-05,13.175,13.312,13.127,13.231,177246,0
2012-07-06,13.053,13.239,13.053,13.2,158676,0
2012-07-09,13.166,13.2,13.039,13.127,227419,0
2012-07-10,13.208,13.279,13.023,13.087,144770,0
2012-07-11,13.151,13.247,13.031,13.208,165578,0
2012-07-12,13.158,13.287,13.094,13.262,192517,0
2012-07-13,13.32,13.519,13.295,13.511,187836,0
2012-07-16,13.457,13.496,13.337,13.414,300055,0
2012-07-17,13.519,13.649,13.295,13.568,150913,0
2012-07-18,13.568,13.705,13.366,13.465,310546,0
2012-07-19,13.519,13.545,13.192,13.192,132585,0
2012-07-20,13.102,13.158,13.053,13.094,191906,0
2012-07-23,12.917,13.102,12.861,12.983,147508,0
2012-07-24,13.07,13.11,12.861,13.014,209297,0
2012-07-25,13.192,13.192,12.756,12.773,215673,0
2012-07-26,12.926,12.926,12.687,12.741,974094,0
2012-07-27,12.782,13.047,12.622,12.909,330287,0
2012-07-30,12.958,13.061,12.741,12.748,172247,0
2012-07-31,12.748,12.949,12.748,12.813,259033,0
2012-08-01,12.926,12.965,12.63,12.63,319024,0
2012-08-02,12.595,12.654,12.442,12.51,186726,0
2012-08-03,12.654,12.958,12.525,12.854,200119,0
2012-08-06,12.909,12.999,12.732,12.83,177237,0
2012-08-07,12.926,13.006,12.846,12.893,163068,0
2012-08-08,12.87,12.974,12.804,12.893,189469,0
2012-08-09,12.893,12.999,12.854,12.87,162393,0
2012-08-10,12.878,12.893,12.717,12.838,101832,0
2012-08-13,12.854,13.079,12.694,13.047,255706,0
2012-08-14,13.11,13.166,12.838,12.87,373332,0
2012-08-15,12.822,13.014,12.813,12.965,134157,0
2012-08-16,13.006,13.087,12.861,13.053,145429,0
2012-08-17,13.047,13.255,13.039,13.255,130210,0
2012-08-20,13.208,13.374,13.184,13.354,213902,0
2012-08-21,13.449,13.68,13.337,13.488,308484,0
2012-08-22,13.519,13.584,13.406,13.472,244092,0
2012-08-23,13.496,13.561,13.222,13.231,199836,0
2012-08-24,13.231,13.397,13.2,13.255,133366,0
2012-08-27,13.346,13.414,13.21,13.27,171146,0
2012-08-28,13.295,13.423,13.243,13.279,202405,0
2012-08-29,13.287,13.541,13.287,13.479,192836,0
2012-08-30,13.461,13.461,13.303,13.368,75967,0
2012-08-31,13.452,13.452,13.238,13.312,175192,0
2012-09-04,13.383,13.597,13.257,13.573,218423,0
2012-09-05,13.688,13.688,13.444,13.606,376174,0
2012-09-06,13.729,13.933,13.672,13.801,437255,0
2012-09-07,13.917,14.08,13.828,14.04,326181,0
2012-09-10,14.087,14.095,13.942,13.959,203951,0
2012-09-11,13.999,14.103,13.925,13.99,119368,0
2012-09-12,14.071,14.071,13.942,14.016,162089,0
2012-09-13,14.024,14.424,13.858,14.278,243949,0
2012-09-14,14.326,14.717,14.13,14.602,299858,0
2012-09-17,14.58,14.58,14.188,14.278,195307,0
2012-09-18,14.286,14.351,14.205,14.278,227722,0
2012-09-19,14.342,14.432,14.201,14.236,177584,0
2012-09-20,14.172,14.278,14.024,14.217,182844,0
2012-09-21,14.481,14.481,14.103,14.112,787120,0
2012-09-24,14.103,14.359,14.024,14.286,216131,0
2012-09-25,14.383,14.39,14.016,14.057,286409,0
2012-09-26,14.095,14.201,13.87,13.933,217895,0
2012-09-27,14.031,14.08,13.845,13.999,149471,0
2012-09-28,13.907,13.973,13.793,13.828,229711,0
2012-10-01,13.854,14.071,13.784,13.828,284039,0
2012-10-02,13.925,13.966,13.665,13.771,271319,0
2012-10-03,13.836,13.95,13.615,13.665,214920,0
2012-10-04,13.762,13.82,13.533,13.793,255935,0
2012-10-05,13.89,14.024,13.729,13.854,190613,0
2012-10-08,13.82,13.917,13.736,13.862,109572,0
2012-10-09,13.898,13.898,13.573,13.664,130895,0
2012-10-10,13.721,13.82,13.639,13.801,121398,0
2012-10-11,13.898,13.933,13.784,13.793,142466,0
2012-10-12,13.63,13.762,13.376,13.392,185414,0
2012-10-15,13.436,13.524,13.287,13.409,187674,0
2012-10-16,13.492,13.523,13.19,13.238,318350,0
2012-10-17,13.303,13.524,13.246,13.467,213307,0
2012-10-18,13.461,13.581,13.32,13.32,154638,0
2012-10-19,13.255,13.269,13.163,13.214,222561,0
2012-10-22,13.221,13.303,13.083,13.287,155509,0
2012-10-23,13.198,13.356,13.035,13.33,169505,0
2012-10-24,13.392,13.444,13.198,13.255,129592,0
2012-10-25,13.376,13.444,13.19,13.444,109007,0
2012-10-26,13.492,13.492,12.683,12.755,856292,0
2012-10-31,12.804,12.85,12.512,12.838,405210,0
2012-11-01,12.886,13.001,12.634,12.763,294830,0
2012-11-02,12.822,12.878,12.552,12.558,196717,0
2012-11-05,12.592,12.73,12.469,12.675,228818,0
2012-11-06,12.755,13.001,12.666,12.91,187822,0
2012-11-07,12.79,12.79,12.29,12.297,206868,0
2012-11-08,12.29,12.52,12.06,12.069,259759,0
2012-11-09,12.045,12.275,12.045,12.118,133948,0
2012-11-12,12.11,12.266,12.11,12.168,119029,0
2012-11-13,12.036,12.24,11.937,11.937,164660,0
2012-11-14,11.92,12.036,11.652,11.67,205987,0
2012-11-15,11.635,11.758,11.53,11.587,221998,0
2012-11-16,11.627,11.74,11.482,11.694,286049,0
2012-11-19,11.809,12.045,11.741,12.036,222145,0
2012-11-20,12.012,12.133,11.946,12.036,153090,0
2012-11-21,12.11,12.142,11.873,11.92,125803,0
2012-11-23,11.979,12.266,11.906,12.247,103729,0
2012-11-26,12.209,12.305,12.184,12.275,175812,0
2012-11-27,12.305,12.338,12.036,12.037,380950,0
2012-11-28,12.109,12.109,11.844,11.987,153519,0
2012-11-29,12.187,12.403,12.036,12.135,286758,0
2012-11-30,12.212,12.335,12.02,12.11,427939,0
2012-12-03,12.153,12.204,11.804,12.004,285863,0
2012-12-04,12.02,12.185,11.861,12.078,459087,0
2012-12-05,12.17,12.212,11.852,11.871,303003,0
2012-12-06,11.894,11.944,11.804,11.871,249495,0
2012-12-07,11.961,11.961,11.769,11.852,161451,0
2012-12-10,11.894,11.995,11.836,11.903,232654,0
2012-12-11,12.011,12.078,11.879,11.978,279716,0
2012-12-12,12.036,12.086,11.844,11.861,196852,0
2012-12-13,11.903,11.926,11.644,11.734,154842,0
2012-12-14,11.727,11.787,11.561,11.586,177381,0
2012-12-17,11.653,11.944,11.653,11.935,343269,0
2012-12-18,11.894,11.995,11.879,11.97,272244,0
2012-12-19,12.028,12.045,11.879,11.903,205324,0
2012-12-20,11.978,11.995,11.796,11.927,311270,0
2012-12-21,11.804,11.935,11.734,11.903,1245549,0
2012-12-24,11.703,11.961,11.703,11.903,115020,0
2012-12-26,11.91,12.135,11.787,12.011,496707,0
2012-12-27,12.07,12.153,11.871,12.11,589081,0
2012-12-28,12.11,12.212,12.004,12.078,181582,0
2012-12-31,12.12,12.204,12.004,12.187,268211,0
2013-01-02,12.353,12.586,12.335,12.568,568344,0
2013-01-03,12.545,12.594,12.46,12.545,294429,0
2013-01-04,12.62,12.837,12.537,12.719,298085,0
2013-01-07,12.661,12.712,12.586,12.637,228140,0
2013-01-08,12.644,12.695,12.513,12.654,227163,0
2013-01-09,12.004,12.427,11.953,12.302,460737,0
2013-01-10,12.353,12.442,12.204,12.353,158741,0
2013-01-11,12.38,12.38,12.036,12.135,226237,0
2013-01-14,12.086,12.179,11.995,12.086,296630,0
2013-01-15,12.036,12.078,11.953,12.053,238403,0
2013-01-16,11.995,12.187,11.995,12.12,241878,0
2013-01-17,12.17,12.302,12.127,12.235,382225,0
2013-01-18,12.212,12.434,12.212,12.287,532468,0
2013-01-22,12.302,12.47,12.287,12.46,256139,0
2013-01-23,12.479,12.488,12.34,12.442,233827,0
2013-01-24,12.427,12.594,12.427,12.545,253202,0
2013-01-25,12.629,12.629,12.362,12.442,190432,0
2013-01-28,12.372,12.545,12.335,12.529,213985,0
2013-01-29,12.529,12.712,12.525,12.712,298810,0
2013-01-30,12.811,12.91,12.594,12.695,206194,0
2013-01-31,12.679,12.894,12.602,12.743,390336,0
2013-02-01,12.91,13.079,12.829,13.069,330863,0
2013-02-04,12.96,13.011,12.736,12.761,194496,0
2013-02-05,12.82,13.004,12.811,12.945,182399,0
2013-02-06,12.879,13.029,12.837,13.011,137104,0
2013-02-07,12.969,13.029,12.879,12.969,203000,0
2013-02-08,13.004,13.069,12.953,12.969,188182,0
2013-02-11,12.953,13.038,12.894,12.929,291505,0
2013-02-12,12.937,13.029,12.902,12.979,217618,0
2013-02-13,13.004,13.069,12.96,13.053,199168,0
2013-02-14,13.02,13.069,12.969,12.979,129091,0
2013-02-15,13.004,13.087,12.96,12.969,280107,0
2013-02-19,12.979,13.069,12.979,13.038,258111,0
2013-02-20,12.988,13.138,12.87,12.886,242477,0
2013-02-21,12.837,13.069,12.837,12.919,227683,0
2013-02-22,13.02,13.094,12.837,13.094,216849,0
2013-02-25,13.187,13.187,12.736,12.753,215617,0
2013-02-26,12.82,12.91,12.695,12.837,154666,0
2013-02-27,12.787,13.041,12.787,12.955,237352,0
2013-02-28,12.947,13.056,12.903,13.015,214265,0
2013-03-01,12.871,13.162,12.811,13.099,197648,0
2013-03-04,13.041,13.169,12.854,12.999,312211,0
2013-03-05,13.099,13.219,13.083,13.143,407252,0
2013-03-06,13.219,13.286,13.145,13.268,162241,0
2013-03-07,13.236,13.349,13.206,13.295,173256,0
2013-03-08,13.404,13.466,13.222,13.286,206194,0
2013-03-11,13.219,13.357,13.194,13.34,175177,0
2013-03-12,13.303,13.362,13.117,13.158,194577,0
2013-03-13,13.167,13.413,13.083,13.349,224508,0
2013-03-14,13.37,13.524,13.357,13.515,146611,0
2013-03-15,13.551,13.676,13.321,13.643,538822,0
2013-03-18,13.466,13.634,13.466,13.559,108121,0
2013-03-19,13.551,13.669,13.474,13.625,142984,0
2013-03-20,13.695,13.702,13.567,13.625,174505,0
2013-03-21,13.625,13.661,13.449,13.449,207328,0
2013-03-22,13.466,13.575,13.441,13.524,100349,0
2013-03-25,13.592,13.599,13.386,13.481,176460,0
2013-03-26,13.583,13.583,13.38,13.481,191599,0
2013-03-27,13.474,13.592,13.321,13.567,183382,0
2013-03-28,13.599,13.652,13.506,13.625,192119,0
2013-04-01,13.592,13.661,13.321,13.386,348879,0
2013-04-02,13.458,13.524,13.203,13.226,144080,0
2013-04-03,13.203,13.26,13.056,13.083,191529,0
2013-04-04,13.074,13.244,13.049,13.236,131683,0
2013-04-05,13.033,13.268,12.947,13.26,184194,0
2013-04-08,13.277,13.404,13.107,13.404,137003,0
2013-04-09,13.395,13.413,13.277,13.295,280899,0
2013-04-10,13.321,13.592,13.289,13.567,205437,0
2013-04-11,13.533,13.583,13.427,13.474,108992,0
2013-04-12,13.37,13.431,13.295,13.34,120237,0
2013-04-15,13.277,13.295,12.939,12.955,319651,0
2013-04-16,13.117,13.143,12.931,13.065,229071,0
2013-04-17,12.931,13.074,12.76,12.871,235318,0
2013-04-18,12.939,12.972,12.795,12.895,195348,0
2013-04-19,12.999,13.236,12.887,13.151,203811,0
2013-04-22,13.186,13.186,12.854,13.074,156274,0
2013-04-23,13.143,13.362,13.143,13.349,91266,0
2013-04-24,13.349,13.634,13.219,13.609,225667,0
2013-04-25,13.599,13.609,13.21,13.277,260707,0
2013-04-26,13.186,13.268,12.972,13.167,288514,0
2013-04-29,13.167,13.194,13.065,13.143,156187,0
2013-04-30,13.065,13.143,13.015,13.049,188988,0
2013-05-01,13.015,13.041,12.555,12.59,365208,0
2013-05-02,12.616,12.939,12.606,12.778,223416,0
2013-05-03,12.895,13.074,12.895,12.955,267604,0
2013-05-06,13.151,13.618,12.895,13.117,282287,0
2013-05-07,13.099,13.176,13.065,13.176,354698,0
2013-05-08,13.107,13.286,13.074,13.244,205681,0
2013-05-09,13.194,13.226,13.015,13.015,199671,0
2013-05-10,13.033,13.066,12.955,12.963,174475,0
2013-05-13,12.955,12.972,12.854,12.895,260361,0
2013-05-14,12.88,13.194,12.871,13.158,374376,0
2013-05-15,13.143,13.321,13.09,13.286,389443,0
2013-05-16,13.21,13.312,13.158,13.26,335491,0
2013-05-17,13.244,13.379,13.21,13.379,346945,0
2013-05-20,13.312,13.474,13.244,13.458,220857,0
2013-05-21,13.49,13.498,13.362,13.481,200474,0
2013-05-22,13.481,13.719,13.226,13.295,259740,0
2013-05-23,13.203,13.349,13.065,13.303,183959,0
2013-05-24,13.26,13.449,13.203,13.441,143675,0
2013-05-28,13.312,13.762,13.312,13.625,213687,0
2013-05-29,13.532,13.661,13.187,13.455,184071,0
2013-05-30,13.446,13.574,13.344,13.504,151582,0
2013-05-31,13.404,13.484,13.272,13.282,189255,0
2013-06-03,13.29,13.479,13.151,13.359,398252,0
2013-06-04,13.344,13.41,13.032,13.196,431577,0
2013-06-05,13.145,13.271,12.919,12.961,238978,0
2013-06-06,12.99,13.074,12.843,12.937,275996,0
2013-06-07,12.99,13.187,12.91,12.98,314822,0
2013-06-10,12.998,13.126,12.874,13.108,362622,0
2013-06-11,12.98,13.118,12.928,12.99,196894,0
2013-06-12,13.041,13.056,12.763,12.806,142555,0
2013-06-13,12.851,12.98,12.738,12.98,165624,0
2013-06-14,12.99,12.99,12.636,12.66,161485,0
2013-06-17,12.713,12.738,12.557,12.608,272737,0
2013-06-18,12.627,12.695,12.54,12.67,579163,0
2013-06-19,12.627,12.66,12.507,12.599,342203,0
2013-06-20,12.387,12.573,12.332,12.516,559935,0
2013-06-21,12.557,12.729,12.393,12.67,808567,0
2013-06-24,12.573,12.773,12.507,12.636,410713,0
2013-06-25,12.782,12.946,12.634,12.868,369244,0
2013-06-26,12.998,13.041,12.782,12.792,150256,0
2013-06-27,12.833,12.953,12.825,12.919,233832,0
2013-06-28,12.851,12.98,12.798,12.843,625542,0
2013-07-01,12.971,13.203,12.905,13.091,290235,0
2013-07-02,13.099,13.246,13.032,13.118,274372,0
2013-07-03,13.041,13.246,12.998,13.178,229499,0
2013-07-05,13.375,13.618,13.169,13.609,432923,0
2013-07-08,13.686,13.696,13.532,13.574,307162,0
2013-07-09,13.625,13.635,13.391,13.574,378332,0
2013-07-10,13.583,13.625,13.464,13.566,257743,0
2013-07-11,13.661,13.67,13.366,13.383,239960,0
2013-07-12,13.4,13.55,13.354,13.522,422549,0
2013-07-15,13.522,13.747,13.446,13.73,170285,0
2013-07-16,13.788,13.788,13.464,13.599,181557,0
2013-07-17,13.661,13.756,13.532,13.591,175473,0
2013-07-18,13.591,13.779,13.479,13.721,191326,0
2013-07-19,13.643,13.833,13.569,13.806,201856,0
2013-07-22,13.764,14.05,13.764,13.946,250906,0
2013-07-23,14.005,14.058,13.842,14.015,170887,0
2013-07-24,14.031,14.154,13.978,14.058,209760,0
2013-07-25,13.997,14.098,13.853,14.005,302089,0
2013-07-26,13.946,14.005,13.843,13.954,188228,0
2013-07-29,14.005,14.074,13.747,13.869,238687,0
2013-07-30,13.978,14.015,13.756,13.861,189511,0
2013-07-31,13.876,14.122,13.869,13.883,308203,0
2013-08-01,14.04,14.219,14.031,14.098,228470,0
2013-08-02,14.058,14.174,13.972,14.058,123941,0
2013-08-05,14.089,14.246,14.005,14.179,215715,0
2013-08-06,14.194,14.201,14.015,14.171,390575,0
2013-08-07,14.098,14.21,14.067,14.154,260424,0
2013-08-08,14.246,14.298,14.179,14.194,162821,0
2013-08-09,14.145,14.201,14.005,14.031,114938,0
2013-08-12,13.997,14.098,13.964,14.089,151889,0
2013-08-13,14.089,14.145,13.891,14.135,165586,0
2013-08-14,14.126,14.228,14.05,14.098,148083,0
2013-08-15,14.031,14.086,13.816,13.891,182292,0
2013-08-16,13.833,14.074,13.826,13.909,130982,0
2013-08-19,13.946,13.946,13.73,13.806,190188,0
2013-08-20,13.853,14.04,13.806,13.964,446917,0
2013-08-21,13.946,14.005,13.73,13.756,318945,0
2013-08-22,13.843,13.954,13.772,13.876,148590,0
2013-08-23,13.876,13.918,13.704,13.869,146159,0
2013-08-26,13.816,13.869,13.713,13.73,82339,0
2013-08-27,13.618,13.643,13.22,13.22,188067,0
2013-08-28,13.264,13.404,13.205,13.282,126281,0
2013-08-29,13.229,13.395,13.086,13.327,102489,0
2013-08-30,13.309,13.309,13.08,13.159,358733,0
2013-09-03,13.337,13.467,12.887,13.062,135683,0
2013-09-04,13.097,13.177,12.985,13.167,246961,0
2013-09-05,13.205,13.327,13.151,13.177,141058,0
2013-09-06,13.256,13.378,12.94,13.205,330845,0
2013-09-09,13.264,13.317,13.071,13.309,132425,0
2013-09-10,13.378,13.413,13.229,13.385,251564,0
2013-09-11,13.337,13.385,13.256,13.256,110659,0
2013-09-12,13.256,13.413,13.167,13.196,111381,0
2013-09-13,13.238,13.247,13.08,13.151,168347,0
2013-09-16,13.238,13.385,13.071,13.229,207338,0
2013-09-17,13.213,13.404,13.186,13.404,223238,0
2013-09-18,13.432,13.589,13.317,13.369,188779,0
2013-09-19,13.378,13.404,13.062,13.205,181452,0
2013-09-20,13.22,13.493,13.196,13.484,919308,0
2013-09-23,13.467,13.528,13.291,13.484,177902,0
2013-09-24,13.484,13.642,13.362,13.5,139404,0
2013-09-25,13.555,13.696,13.385,13.547,113645,0
2013-09-26,13.616,13.652,13.337,13.442,255897,0
2013-09-27,13.337,13.46,13.299,13.309,174152,0
2013-09-30,13.22,13.327,13.159,13.309,706948,0
2013-10-01,13.347,13.5,13.291,13.413,405851,0
2013-10-02,13.369,13.442,13.238,13.264,574235,0
2013-10-03,13.282,13.282,13.062,13.089,286219,0
2013-10-04,13.089,13.124,12.985,13.071,261484,0
2013-10-07,13.002,13.029,12.904,12.949,298785,0
2013-10-08,12.94,12.966,12.853,12.853,353926,0
2013-10-09,12.871,12.887,12.746,12.774,438844,0
2013-10-10,12.923,13.02,12.923,12.985,354040,0
2013-10-11,12.94,13.404,12.94,13.404,373308,0
2013-10-14,13.356,13.509,13.124,13.493,232873,0
2013-10-15,13.422,13.547,13.378,13.395,234134,0
2013-10-16,13.451,13.73,13.395,13.547,192022,0
2013-10-17,13.467,13.623,13.413,13.623,250200,0
2013-10-18,13.738,13.895,13.555,13.79,367731,0
2013-10-21,13.827,13.922,13.772,13.79,166418,0
2013-10-22,13.827,13.95,13.721,13.872,156387,0
2013-10-23,13.846,13.931,13.738,13.827,115583,0
2013-10-24,13.836,13.913,13.738,13.863,146928,0
2013-10-25,14.135,14.135,13.623,13.713,163685,0
2013-10-28,13.748,13.827,13.704,13.827,238801,0
2013-10-29,13.836,13.931,13.669,13.818,125042,0
2013-10-30,13.79,13.872,13.713,13.748,190585,0
2013-10-31,13.713,13.863,13.607,13.616,232716,0
2013-11-01,13.589,13.676,13.385,13.518,317222,0
2013-11-04,13.528,13.597,13.432,13.589,182036,0
2013-11-05,13.537,13.652,13.46,13.5,74888,0
2013-11-06,13.555,13.713,13.493,13.589,107602,0
2013-11-07,13.607,13.686,13.362,13.404,200044,0
2013-11-08,13.404,14.028,13.404,13.931,241994,0
2013-11-11,13.941,13.95,13.756,13.756,136557,0
2013-11-12,13.738,13.772,13.547,13.652,121222,0
2013-11-13,13.616,13.846,13.479,13.836,216535,0
2013-11-14,13.855,13.922,13.748,13.863,145103,0
2013-11-15,13.846,13.863,13.652,13.818,323036,0
2013-11-18,13.836,14.001,13.748,13.863,260683,0
2013-11-19,13.878,14.021,13.827,13.886,112504,0
2013-11-20,13.922,13.959,13.73,13.818,149438,0
2013-11-21,13.855,14.037,13.827,14.001,258748,0
2013-11-22,14.021,14.17,13.913,14.162,221024,0
2013-11-25,14.162,14.404,14.125,14.3,308673,0
2013-11-26,14.284,14.485,14.209,14.478,212771,0
2013-11-27,14.512,14.664,14.469,14.637,164886,0
2013-11-29,14.715,14.796,14.502,14.637,102525,0
2013-12-02,14.592,14.656,14.276,14.284,162741,0
2013-12-03,14.276,14.415,14.209,14.372,782088,0
2013-12-04,14.336,14.601,14.228,14.469,534846,0
2013-12-05,14.443,14.637,14.415,14.575,332884,0
2013-12-06,14.698,14.821,14.557,14.724,189281,0
2013-12-09,14.715,14.744,14.541,14.688,365351,0
2013-12-10,14.647,14.674,14.531,14.601,605114,0
2013-12-11,14.601,14.683,14.424,14.541,480884,0
2013-12-12,14.521,14.698,14.521,14.618,219096,0
2013-12-13,14.627,14.77,14.521,14.637,334857,0
2013-12-16,14.715,14.812,14.608,14.812,247896,0
2013-12-17,14.812,14.831,14.608,14.664,397089,0
2013-12-18,14.637,15.195,14.381,15.177,504038,0
2013-12-19,15.177,15.195,14.955,15.01,263822,0
2013-12-20,15.08,15.344,15.01,15.247,911921,0
2013-12-23,15.372,15.521,15.265,15.521,366705,0
2013-12-24,15.487,15.673,15.487,15.547,126188,0
2013-12-26,15.576,15.701,15.452,15.576,368399,0
2013-12-27,15.634,15.664,15.471,15.538,162178,0
2013-12-30,15.538,15.538,15.388,15.388,176518,0
2013-12-31,15.372,15.557,15.353,15.431,291976,0
2014-01-02,15.424,15.626,15.151,15.238,318775,0
2014-01-03,15.247,15.424,15.212,15.293,253723,0
2014-01-06,15.327,15.406,15.105,15.142,269690,0
2014-01-07,15.228,15.471,15.203,15.31,233442,0
2014-01-08,15.284,15.38,15.228,15.284,370884,0
2014-01-09,15.372,15.479,15.247,15.415,335986,0
2014-01-10,15.433,15.452,15.177,15.327,224404,0
2014-01-13,15.238,15.424,15.177,15.319,288216,0
2014-01-14,15.363,15.471,15.218,15.38,219774,0
2014-01-15,15.471,15.644,15.256,15.496,315199,0
2014-01-16,15.398,15.487,15.274,15.398,148623,0
2014-01-17,15.424,15.709,15.344,15.415,197188,0
2014-01-21,15.511,15.734,15.511,15.619,256705,0
2014-01-22,15.612,15.709,15.511,15.603,158902,0
2014-01-23,15.442,15.511,15.327,15.479,213563,0
2014-01-24,15.567,15.567,15.169,15.344,226184,0
2014-01-27,15.344,15.363,15.088,15.097,217403,0
2014-01-28,15.088,15.198,14.927,15.088,226335,0
2014-01-29,14.964,15.097,14.618,14.76,215257,0
2014-01-30,14.841,15.06,14.664,14.927,263707,0
2014-01-31,14.734,15.177,14.608,14.683,680895,0
2014-02-03,14.724,14.812,14.152,14.152,310379,0
2014-02-04,13.895,14.494,13.895,14.354,318669,0
2014-02-05,14.291,14.415,14.152,14.218,239297,0
2014-02-06,14.257,15.097,14.113,14.3,255205,0
2014-02-07,14.344,14.388,14.2,14.308,221907,0
2014-02-10,14.3,14.791,14.169,14.372,402052,0
2014-02-11,14.372,14.688,14.362,14.575,187920,0
2014-02-12,14.575,14.77,14.451,14.541,155403,0
2014-02-13,14.459,14.575,14.336,14.575,154511,0
2014-02-14,14.585,14.647,14.459,14.637,94699,0
2014-02-18,14.664,14.887,14.521,14.698,142928,0
2014-02-19,14.627,14.984,14.123,14.178,413753,0
2014-02-20,14.317,14.478,14.2,14.291,307629,0
2014-02-21,14.381,14.502,14.224,14.396,333757,0
2014-02-24,14.415,14.955,14.415,14.858,446121,0
2014-02-25,14.868,15.151,14.77,15.035,486641,0
2014-02-26,15.07,15.196,14.954,15.106,269062,0
2014-02-27,15.06,15.152,14.9,15.143,200358,0
2014-02-28,14.954,15.437,14.954,15.22,414367,0
2014-03-03,15.124,15.124,14.741,15.01,247605,0
2014-03-04,15.187,15.552,14.81,15.446,417281,0
2014-03-05,15.401,15.483,15.112,15.427,156516,0
2014-03-06,15.456,15.631,15.427,15.6,194942,0
2014-03-07,15.715,15.857,15.591,15.66,215757,0
2014-03-10,15.581,15.766,15.5,15.757,144421,0
2014-03-11,15.732,15.732,15.492,15.616,149891,0
2014-03-12,15.757,15.757,15.401,15.678,146957,0
2014-03-13,15.698,15.795,15.5,15.623,261173,0
2014-03-14,15.534,15.848,15.525,15.688,184359,0
2014-03-17,15.805,15.876,15.748,15.839,278346,0
2014-03-18,15.839,15.91,15.678,15.902,197522,0
2014-03-19,15.919,16.081,15.795,15.928,185660,0
2014-03-20,15.848,16.268,15.848,16.231,274793,0
2014-03-21,16.278,16.375,16.126,16.179,1313225,0
2014-03-24,16.305,16.412,16.126,16.24,226507,0
2014-03-25,16.313,16.338,16.107,16.258,223615,0
2014-03-26,16.355,16.384,16.017,16.027,205296,0
2014-03-27,16.001,16.116,15.669,15.688,206859,0
2014-03-28,15.631,15.955,15.572,15.698,169081,0
2014-03-31,15.776,16.061,15.667,16.061,227396,0
2014-04-01,16.081,16.527,16.009,16.463,276298,0
2014-04-02,16.483,16.483,16.33,16.446,158024,0
2014-04-03,16.446,16.483,16.198,16.375,234697,0
2014-04-04,16.348,16.446,15.919,15.965,251521,0
2014-04-07,15.965,16.044,15.623,15.848,302083,0
2014-04-08,15.822,16.027,15.739,15.805,218615,0
2014-04-09,15.805,15.902,15.608,15.739,154488,0
2014-04-10,15.822,15.822,15.134,15.286,335752,0
2014-04-11,15.124,15.383,14.963,15.143,159181,0
2014-04-14,15.338,15.353,15.06,15.187,178496,0
2014-04-15,15.249,15.356,14.954,15.249,179891,0
2014-04-16,15.33,15.392,15.187,15.276,156028,0
2014-04-17,15.313,15.552,15.187,15.534,242226,0
2014-04-21,15.492,15.669,13.866,15.305,398290,0
2014-04-22,15.296,15.534,15.187,15.392,139938,0
2014-04-23,15.374,15.474,15.276,15.366,154419,0
2014-04-24,15.276,15.427,15.098,15.17,105963,0
2014-04-25,15.07,15.124,14.819,14.916,236138,0
2014-04-28,14.936,15.026,14.481,14.702,364469,0
2014-04-29,14.786,14.885,14.545,14.545,214118,0
2014-04-30,14.473,14.536,14.026,14.463,282004,0
2014-05-01,14.419,14.588,14.187,14.375,274833,0
2014-05-02,14.277,14.721,14.23,14.286,196399,0
2014-05-05,14.134,14.22,14.044,14.17,234975,0
2014-05-06,14.086,14.202,13.918,13.972,250889,0
2014-05-07,13.955,14.179,13.774,14.143,249828,0
2014-05-08,14.124,14.338,13.955,13.98,164765,0
2014-05-09,13.849,14.286,13.849,14.277,192652,0
2014-05-12,14.293,14.597,14.255,14.526,210120,0
2014-05-13,14.49,14.561,14.211,14.211,258053,0
2014-05-14,14.194,14.337,13.792,13.858,283231,0
2014-05-15,13.739,13.936,13.408,13.927,362410,0
2014-05-16,13.881,13.955,13.782,13.913,220204,0
2014-05-19,13.898,14.124,13.898,14.034,150980,0
2014-05-20,13.999,14.104,13.908,14.086,450254,0
2014-05-21,14.124,14.286,14.034,14.202,208472,0
2014-05-22,14.078,14.375,14.069,14.293,153619,0
2014-05-23,14.329,14.741,14.259,14.437,182362,0
2014-05-27,14.473,14.81,14.473,14.702,226092,0
2014-05-28,14.721,15.011,14.515,14.661,302360,0
2014-05-29,14.67,14.731,14.524,14.613,126419,0
2014-05-30,14.642,14.83,14.604,14.661,195956,0
2014-06-02,14.778,14.858,14.48,14.702,197620,0
2014-06-03,14.604,15.004,14.604,14.702,190974,0
2014-06-04,14.642,14.82,14.587,14.68,161362,0
2014-06-05,14.695,15.156,14.632,15.101,188862,0
2014-06-06,15.209,15.389,15.093,15.292,204943,0
2014-06-09,15.255,15.65,15.255,15.63,152427,0
2014-06-10,15.532,15.607,15.235,15.505,186676,0
2014-06-11,15.38,15.444,15.183,15.245,202148,0
2014-06-12,15.128,15.314,15.037,15.175,203519,0
2014-06-13,15.264,15.387,15.074,15.192,235994,0
2014-06-16,15.255,15.255,14.976,15.055,248792,0
2014-06-17,15.011,15.499,14.966,15.463,325334,0
2014-06-18,15.416,15.758,15.225,15.715,315340,0
2014-06-19,15.715,15.732,15.346,15.66,278026,0
2014-06-20,15.748,15.85,15.616,15.678,990417,0
2014-06-23,15.669,15.874,15.292,15.363,231573,0
2014-06-24,15.38,15.532,15.201,15.201,261656,0
2014-06-25,15.272,15.481,14.909,15.454,279039,0
2014-06-26,15.416,15.416,15.216,15.372,336233,0
2014-06-27,15.235,15.505,15.235,15.416,966999,0
2014-06-30,15.434,15.524,15.25,15.514,215125,0
2014-07-01,15.622,16.046,15.524,15.832,290397,0
2014-07-02,15.63,15.859,15.63,15.669,267204,0
2014-07-03,15.877,16.004,15.675,15.921,116837,0
2014-07-07,15.814,15.859,15.645,15.66,153556,0
2014-07-08,15.616,15.616,15.38,15.425,216637,0
2014-07-09,15.754,15.754,15.389,15.398,157853,0
2014-07-10,15.101,15.301,15.037,15.175,150992,0
2014-07-11,15.118,15.147,14.956,15.084,137865,0
2014-07-14,15.245,15.265,15.074,15.128,110274,0
2014-07-15,15.183,15.29,15.064,15.192,169406,0
2014-07-16,15.201,15.265,15.004,15.011,163417,0
2014-07-17,14.948,15.141,14.569,14.632,222139,0
2014-07-18,14.579,14.82,14.534,14.778,239969,0
2014-07-21,14.67,14.809,14.56,14.661,112633,0
2014-07-22,14.702,14.932,14.551,14.597,101076,0
2014-07-23,14.613,14.702,14.443,14.67,163279,0
2014-07-24,14.695,14.928,14.565,14.75,180000,0
2014-07-25,14.443,15.11,14.443,14.956,213584,0
2014-07-28,15.037,15.101,14.661,14.702,244067,0
2014-07-29,14.67,14.83,14.613,14.758,140768,0
2014-07-30,14.901,15.084,14.642,14.901,98266,0
2014-07-31,14.731,14.878,14.651,14.731,322429,0
2014-08-01,14.778,14.811,14.461,14.661,219816,0
2014-08-04,14.702,14.768,14.544,14.721,284336,0
2014-08-05,14.642,14.811,14.098,14.778,151665,0
2014-08-06,14.686,15.046,14.686,15.019,259656,0
2014-08-07,15.074,15.093,14.721,14.811,231851,0
2014-08-08,14.534,14.938,14.534,14.84,129184,0
2014-08-11,14.928,15.138,14.778,14.966,97746,0
2014-08-12,14.895,15.004,14.712,14.811,92447,0
2014-08-13,14.849,15.04,14.83,14.986,107169,0
2014-08-14,14.948,15.074,14.84,14.858,116341,0
2014-08-15,15.029,15.101,14.597,14.741,188008,0
2014-08-18,14.928,15.029,14.778,14.995,111260,0
2014-08-19,15.004,15.128,15.004,15.064,68757,0
2014-08-20,14.986,15.064,14.75,14.878,111160,0
2014-08-21,14.868,15.175,14.702,15.138,114155,0
2014-08-22,15.093,15.255,15.046,15.093,112681,0
2014-08-25,15.128,15.188,14.956,15.093,132764,0
2014-08-26,15.101,15.264,15.029,15.245,155269,0
2014-08-27,15.272,15.272,15.072,15.109,188467,0
2014-08-28,15.018,15.182,14.983,14.993,104840,0
2014-08-29,14.983,15.117,14.925,15.109,80097,0
2014-09-02,15.216,15.364,15.146,15.272,86102,0
2014-09-03,15.319,15.373,15.155,15.225,128421,0
2014-09-04,15.264,15.418,15.127,15.155,97566,0
2014-09-05,15.072,15.216,15.018,15.191,78129,0
2014-09-08,15.137,15.304,15.011,15.272,93042,0
2014-09-09,15.209,15.209,15.027,15.027,131520,0
2014-09-10,15.027,15.302,15.011,15.292,107909,0
2014-09-11,15.225,15.4,15.182,15.373,207072,0
2014-09-12,15.418,15.508,15.235,15.4,229208,0
2014-09-15,15.245,15.336,15.137,15.137,266129,0
2014-09-16,15.053,15.264,14.973,15.053,161350,0
2014-09-17,15.027,15.216,14.945,15.053,191184,0
2014-09-18,15.082,15.373,15.082,15.31,274113,0
2014-09-19,15.302,15.483,15.036,15.044,694031,0
2014-09-22,15.011,15.146,14.817,14.854,168579,0
2014-09-23,14.807,14.973,14.683,14.683,291076,0
2014-09-24,14.707,14.807,14.591,14.746,173768,0
2014-09-25,14.707,14.707,14.399,14.408,192358,0
2014-09-26,14.418,14.508,14.254,14.454,189528,0
2014-09-29,14.274,14.546,14.269,14.491,203577,0
2014-09-30,14.491,14.543,14.382,14.399,402786,0
2014-10-01,14.418,14.527,14.308,14.373,395422,0
2014-10-02,14.336,14.527,14.274,14.454,169904,0
2014-10-03,14.546,14.754,14.473,14.473,247714,0
2014-10-06,14.508,14.508,14.264,14.399,175177,0
2014-10-07,14.326,14.399,14.19,14.244,273567,0
2014-10-08,14.207,14.436,14.063,14.399,243988,0
2014-10-09,14.354,14.354,13.99,13.99,195931,0
2014-10-10,13.917,14.19,13.917,13.954,170428,0
2014-10-13,13.981,14.19,13.897,14.117,201166,0
2014-10-14,14.183,14.382,14.063,14.283,346873,0
2014-10-15,14.054,14.089,13.644,13.964,514691,0
2014-10-16,13.744,14.19,13.699,14.151,204056,0
2014-10-17,14.541,14.541,13.935,14.045,216702,0
2014-10-20,14.177,14.185,13.949,14.071,205692,0
2014-10-21,14.264,14.444,14.136,14.418,251630,0
2014-10-22,14.418,14.572,14.254,14.291,114635,0
2014-10-23,14.382,14.6,14.382,14.418,134249,0
2014-10-24,14.454,14.527,14.228,14.408,94555,0
2014-10-27,14.39,14.541,14.254,14.426,153831,0
2014-10-28,14.518,15.011,14.463,15.011,199639,0
2014-10-29,14.954,15.209,14.836,15.155,209406,0
2014-10-30,15.011,15.302,15.011,15.209,205843,0
2014-10-31,15.327,15.974,15.053,15.955,494101,0
2014-11-03,16.018,16.363,16.001,16.217,393683,0
2014-11-04,16.109,16.283,15.974,16.254,236361,0
2014-11-05,16.373,16.492,16.236,16.419,355890,0
2014-11-06,16.483,16.629,16.32,16.601,364385,0
2014-11-07,16.609,16.865,16.454,16.856,253496,0
2014-11-10,16.793,16.873,16.629,16.827,177672,0
2014-11-11,16.784,16.91,16.701,16.737,130669,0
2014-11-12,16.682,16.865,16.682,16.793,279161,0
2014-11-13,16.774,16.784,16.546,16.556,174879,0
2014-11-14,16.519,16.601,16.419,16.483,161949,0
2014-11-17,16.473,16.554,16.363,16.463,158689,0
2014-11-18,16.473,16.591,16.363,16.392,200547,0
2014-11-19,16.246,16.392,16.1,16.31,206430,0
2014-11-20,16.209,16.446,16.192,16.446,123768,0
2014-11-21,16.591,16.638,16.202,16.227,701212,0
2014-11-24,16.32,16.551,16.232,16.509,273954,0
2014-11-25,16.546,16.749,16.409,16.739,243920,0
2014-11-26,16.739,16.739,16.573,16.62,240934,0
2014-11-28,16.666,16.729,16.243,16.252,137147,0
2014-12-01,16.252,16.418,15.859,15.868,216323,0
2014-12-02,15.931,16.224,15.656,16.059,301180,0
2014-12-03,16.015,16.344,15.784,16.299,348421,0
2014-12-04,16.299,16.326,16.19,16.272,211777,0
2014-12-05,16.281,16.556,16.281,16.483,258207,0
2014-12-08,16.428,16.683,16.281,16.362,151988,0
2014-12-09,16.134,16.683,15.859,16.666,334192,0
2014-12-10,16.573,16.711,15.95,15.987,235411,0
2014-12-11,16.079,16.326,15.84,16.152,208011,0
2014-12-12,15.931,16.041,15.731,15.85,323860,0
2014-12-15,15.96,16.079,15.704,15.868,248394,0
2014-12-16,15.813,16.224,15.756,16.069,251477,0
2014-12-17,16.079,16.582,15.922,16.519,317840,0
2014-12-18,16.739,16.858,16.519,16.858,274342,0
2014-12-19,17.034,17.077,16.786,16.906,834220,0
2014-12-22,16.914,17.125,16.85,17.125,180640,0
2014-12-23,17.244,17.336,17.034,17.125,210743,0
2014-12-24,17.097,17.179,16.987,17.097,66881,0
2014-12-26,17.107,17.17,16.987,17.153,172235,0
2014-12-29,17.161,17.436,17.153,17.436,259248,0
2014-12-30,17.279,17.466,17.244,17.244,297958,0
2014-12-31,17.345,17.474,17.051,17.06,238279,0
2015-01-02,17.209,17.234,16.63,16.796,199290,0
2015-01-05,16.683,16.683,16.299,16.352,262962,0
2015-01-06,16.391,16.391,15.813,15.884,249681,0
2015-01-07,15.96,16.166,15.555,15.96,283627,0
2015-01-08,16.023,16.262,15.904,16.243,318604,0
2015-01-09,16.272,16.272,15.704,15.713,271212,0
2015-01-12,15.713,15.85,15.492,15.603,221379,0
2015-01-13,16.032,16.041,15.426,15.619,291975,0
2015-01-14,15.399,15.517,15.171,15.335,162673,0
2015-01-15,15.326,15.417,15.143,15.317,268820,0
2015-01-16,15.3,15.704,15.068,15.675,273413,0
2015-01-20,15.747,15.756,15.492,15.594,322951,0
2015-01-21,15.546,15.747,15.399,15.399,323470,0
2015-01-22,15.584,16.252,15.446,16.224,238595,0
2015-01-23,16.152,16.199,15.85,15.922,175059,0
2015-01-26,15.84,16.106,15.646,16.032,151065,0
2015-01-27,15.877,15.96,15.738,15.784,120302,0
2015-01-28,15.868,15.868,15.198,15.243,168648,0
2015-01-29,15.223,15.594,15.215,15.508,315264,0
2015-01-30,15.124,15.574,15.124,15.162,249597,0
2015-02-02,15.143,15.619,15.087,15.594,240339,0
2015-02-03,15.612,16.079,15.612,15.912,222516,0
2015-02-04,15.794,16.006,15.372,15.756,162325,0
2015-02-05,15.831,16.214,15.756,16.206,196869,0
2015-02-06,16.144,16.582,15.96,16.381,253349,0
2015-02-09,16.344,16.346,15.96,15.969,150072,0
2015-02-10,16.152,16.152,15.804,16.015,106369,0
2015-02-11,15.859,16.023,15.822,15.94,120411,0
2015-02-12,16.05,16.344,16.023,16.326,130471,0
2015-02-13,16.391,16.498,16.224,16.326,130811,0
2015-02-17,16.318,16.62,16.252,16.61,223936,0
2015-02-18,16.5,16.539,16.199,16.291,184341,0
2015-02-19,16.19,16.381,16.125,16.252,138249,0
2015-02-20,16.281,16.281,15.95,16.214,195262,0
2015-02-23,16.106,16.233,16.032,16.224,122093,0
2015-02-24,16.262,16.5,16.233,16.492,222161,0
2015-02-25,16.408,16.5,16.211,16.25,123793,0
2015-02-26,16.196,16.453,16.158,16.289,193305,0
2015-02-27,16.231,16.333,16.121,16.141,158152,0
2015-03-02,16.211,16.324,16.085,16.25,147845,0
2015-03-03,16.187,16.289,16.038,16.038,132835,0
2015-03-04,15.983,16.018,15.797,15.826,128083,0
2015-03-05,15.835,16.046,15.595,15.696,288024,0
2015-03-06,15.604,16.065,15.604,15.749,337487,0
2015-03-09,15.898,16.001,15.816,15.974,159725,0
2015-03-10,15.926,15.926,15.638,15.714,142014,0
2015-03-11,15.907,15.907,15.676,15.749,197955,0
2015-03-12,15.974,16.565,15.872,16.539,206056,0
2015-03-13,16.621,16.621,16.25,16.529,146659,0
2015-03-16,16.557,16.659,16.417,16.453,115879,0
2015-03-17,16.351,16.565,16.28,16.529,125707,0
2015-03-18,16.436,16.593,16.111,16.196,190830,0
2015-03-19,16.167,16.187,15.945,16.167,94605,0
2015-03-20,16.111,16.519,16.102,16.427,380361,0
2015-03-23,16.38,16.539,16.28,16.463,128299,0
2015-03-24,16.417,16.509,16.343,16.473,115231,0
2015-03-25,16.483,16.483,16.149,16.158,184565,0
2015-03-26,16.038,16.27,15.936,16.241,95251,0
2015-03-27,16.111,16.231,15.983,16.131,151949,0
2015-03-30,16.075,16.565,16.075,16.473,123224,0
2015-03-31,16.351,16.583,16.324,16.492,141507,0
2015-04-01,16.473,16.574,16.27,16.557,100650,0
2015-04-02,16.668,16.668,16.5,16.593,79053,0
2015-04-06,16.427,16.565,16.204,16.463,145255,0
2015-04-07,16.483,16.492,16.307,16.39,120828,0
2015-04-08,16.371,16.445,16.28,16.38,135752,0
2015-04-09,16.28,16.39,16.102,16.307,142850,0
2015-04-10,16.39,16.483,16.316,16.351,57346,0
2015-04-13,16.297,16.509,16.297,16.492,89636,0
2015-04-14,16.333,16.473,16.131,16.204,191475,0
2015-04-15,16.231,16.5,16.196,16.453,186447,0
2015-04-16,16.39,16.547,16.221,16.492,125957,0
2015-04-17,16.361,16.371,15.926,16.065,215992,0
2015-04-20,16.141,16.399,16.056,16.221,146080,0
2015-04-21,16.25,16.39,16.177,16.204,99742,0
2015-04-22,16.25,16.324,15.974,16.28,73149,0
2015-04-23,16.149,16.297,16.065,16.211,79377,0
2015-04-24,16.221,16.297,16.065,16.093,81003,0
2015-04-27,16.121,16.343,15.898,16.018,152598,0
2015-04-28,16.075,16.361,15.983,16.333,69929,0
2015-04-29,16.221,16.483,16.149,16.297,91688,0
2015-04-30,16.001,16.211,15.926,15.983,205516,0
2015-05-01,15.974,16.111,15.436,15.537,168581,0
2015-05-04,15.508,15.575,15.371,15.446,188667,0
2015-05-05,15.474,15.621,15.398,15.474,205625,0
2015-05-06,15.426,15.658,15.38,15.508,218167,0
2015-05-07,15.621,15.706,15.38,15.585,91085,0
2015-05-08,15.706,15.74,15.474,15.547,177544,0
2015-05-11,15.566,15.826,15.566,15.686,338998,0
2015-05-12,15.621,15.826,15.483,15.759,125524,0
2015-05-13,15.816,15.816,15.575,15.749,412868,0
2015-05-14,15.844,15.926,15.724,15.872,224525,0
2015-05-15,15.835,15.955,15.508,15.696,282433,0
2015-05-18,15.676,16.111,15.667,16.001,219637,0
2015-05-19,16.056,16.316,15.983,16.28,172939,0
2015-05-20,16.241,16.324,16.046,16.289,206488,0
2015-05-21,16.241,16.351,16.177,16.241,131214,0
2015-05-22,16.196,16.445,16.102,16.187,126785,0
2015-05-26,16.075,16.131,15.888,16.056,169661,0
2015-05-27,16.085,16.364,16.01,16.346,178259,0
2015-05-28,16.262,16.412,16.248,16.383,133904,0
2015-05-29,16.262,16.336,16.056,16.233,156003,0
2015-06-01,16.327,16.327,16,16.075,231728,0
2015-06-02,16.046,16.346,15.964,16.233,180052,0
2015-06-03,16.327,16.588,16.205,16.588,187677,0
2015-06-04,16.448,16.524,16.252,16.327,102185,0
2015-06-05,16.514,16.674,16.327,16.655,177726,0
2015-06-08,16.627,16.728,16.504,16.561,182863,0
2015-06-09,16.569,16.796,16.421,16.674,256614,0
2015-06-10,16.812,17.046,16.786,16.944,268535,0
2015-06-11,16.953,16.972,16.664,16.908,218492,0
2015-06-12,16.934,16.934,16.71,16.851,131716,0
2015-06-15,16.477,16.821,16.477,16.71,190565,0
2015-06-16,16.718,16.972,16.637,16.953,316397,0
2015-06-17,17.038,17.056,16.552,16.637,216994,0
2015-06-18,16.701,16.878,16.524,16.831,257227,0
2015-06-19,16.925,17,16.777,16.944,609253,0
2015-06-22,17.046,17.132,16.908,17.029,217956,0
2015-06-23,17.056,17.279,17.054,17.215,317761,0
2015-06-24,17.187,17.375,17.177,17.243,235397,0
2015-06-25,17.346,17.486,17.223,17.337,279267,0
2015-06-26,17.383,17.42,17.243,17.279,512312,0
2015-06-29,17.093,17.477,16.777,16.796,157930,0
2015-06-30,16.934,17.01,16.674,16.767,434855,0
2015-07-01,17.01,17.177,16.869,17.038,166492,0
2015-07-02,17.029,17.029,16.514,16.637,203406,0
2015-07-06,16.44,16.758,16.346,16.71,177939,0
2015-07-07,16.682,16.682,16.243,16.448,230687,0
2015-07-08,16.336,16.534,16.309,16.402,312758,0
2015-07-09,16.655,16.701,16.467,16.544,196022,0
2015-07-10,16.786,16.925,16.682,16.841,130326,0
2015-07-13,16.934,17.046,16.804,16.934,116842,0
2015-07-14,16.878,17.029,16.812,17.01,92203,0
2015-07-15,16.851,17.215,16.841,17.103,130747,0
2015-07-16,17.253,17.411,17.01,17.141,151831,0
2015-07-17,17.177,17.177,16.898,17.046,135355,0
2015-07-20,17.066,17.233,16.991,17.177,154292,0
2015-07-21,17.132,17.42,16.972,17.01,158679,0
2015-07-22,16.963,17.327,16.963,17.215,101541,0
2015-07-23,17.253,17.299,16.86,16.888,138993,0
2015-07-24,16.944,17.936,16.944,17.532,497867,0
2015-07-27,17.365,17.589,17.253,17.308,147979,0
2015-07-28,17.429,17.429,17.01,17.215,108284,0
2015-07-29,17.187,17.253,16.944,17.103,114382,0
2015-07-30,17.056,17.609,17.056,17.532,242887,0
2015-07-31,17.747,17.877,17.308,17.766,319392,0
2015-08-03,17.766,17.954,17.56,17.897,306948,0
2015-08-04,17.926,18.086,17.813,17.851,385946,0
2015-08-05,17.964,18.44,17.766,18.261,466514,0
2015-08-06,18.261,18.309,17.936,18.178,180263,0
2015-08-07,18.066,18.243,17.897,18.076,116202,0
2015-08-10,18.252,18.402,18.13,18.402,250376,0
2015-08-11,18.271,18.377,17.926,18.14,117491,0
2015-08-12,17.981,18.168,17.599,17.786,128720,0
2015-08-13,17.813,18.018,17.654,17.786,103789,0
2015-08-14,17.72,18,17.72,18,100046,0
2015-08-17,17.861,18.028,17.795,18,281195,0
2015-08-18,18.008,18.234,18.008,18.178,212823,0
2015-08-19,18.086,18.261,17.906,18.086,296816,0
2015-08-20,17.897,17.981,17.673,17.701,237218,0
2015-08-21,17.365,17.747,17.233,17.532,187889,0
2015-08-24,16.953,17.253,16.777,16.796,372983,0
2015-08-25,17.289,17.289,16.467,16.504,215175,0
2015-08-26,16.911,17.089,16.495,17.024,319573,0
2015-08-27,17.099,17.428,16.986,17.204,270483,0
2015-08-28,17.118,17.344,17.051,17.24,191065,0
2015-08-31,17.155,17.4,17.089,17.391,169012,0
2015-09-01,17.071,17.204,16.74,16.799,265817,0
2015-09-02,16.996,17.27,16.92,17.128,181205,0
2015-09-03,17.184,17.287,17.079,17.128,134445,0
2015-09-04,16.892,17.194,16.892,17.071,127978,0
2015-09-08,17.27,17.645,17.164,17.542,159999,0
2015-09-09,17.732,17.768,17.364,17.382,202942,0
2015-09-10,17.22,17.703,17.22,17.636,123426,0
2015-09-11,17.542,17.88,17.542,17.758,142398,0
2015-09-14,17.768,18.071,17.758,17.89,159256,0
2015-09-15,17.958,18.108,17.92,18.071,137838,0
2015-09-16,18.071,18.081,17.88,18.023,150774,0
2015-09-17,18.033,18.258,17.458,17.58,198491,0
2015-09-18,17.277,17.438,17.079,17.277,846859,0
2015-09-21,17.419,17.703,17.4,17.56,180251,0
2015-09-22,17.373,17.476,17.109,17.41,129569,0
2015-09-23,17.458,17.636,17.277,17.468,153816,0
2015-09-24,17.335,17.694,17.335,17.6,245351,0
2015-09-25,17.826,17.958,17.684,17.703,283844,0
2015-09-28,17.619,17.712,17.458,17.476,226527,0
2015-09-29,17.513,17.664,17.373,17.438,314908,0
2015-09-30,17.61,18.051,17.391,17.994,553475,0
2015-10-01,17.967,18.033,17.674,17.91,218421,0
2015-10-02,17.645,17.645,16.996,17.468,292641,0
2015-10-05,17.58,17.872,17.57,17.835,148971,0
2015-10-06,17.748,17.89,17.655,17.732,175798,0
2015-10-07,17.798,18.091,17.798,18.061,275558,0
2015-10-08,18.051,18.258,17.92,18.231,190111,0
2015-10-09,18.222,18.335,17.967,17.967,138368,0
2015-10-12,17.948,18.194,17.92,18.144,141263,0
2015-10-13,18.091,18.127,17.863,17.89,146851,0
2015-10-14,17.863,17.89,17.109,17.496,300913,0
2015-10-15,17.619,17.92,17.496,17.92,252668,0
2015-10-16,17.967,18.061,17.758,17.994,134657,0
2015-10-19,17.92,18.108,17.816,17.93,114499,0
2015-10-20,17.89,18.249,17.863,18.144,290733,0
2015-10-21,18.213,18.326,17.826,17.844,138582,0
2015-10-22,17.939,18.184,17.532,17.93,318937,0
2015-10-23,18.344,18.627,17.994,18.515,786954,0
2015-10-26,18.353,18.515,17.967,18.184,520819,0
2015-10-27,18.194,18.4,17.958,18.051,309503,0
2015-10-28,18.071,18.911,18.033,18.901,308864,0
2015-10-29,18.815,19.052,18.637,18.71,204849,0
2015-10-30,18.73,18.76,18.033,18.184,308864,0
2015-11-02,18.222,18.588,18.222,18.578,194543,0
2015-11-03,18.465,18.551,18.306,18.485,243020,0
2015-11-04,18.525,18.666,18.449,18.56,131312,0
2015-11-05,18.56,18.994,18.551,18.862,200291,0
2015-11-06,19.042,19.805,18.964,19.541,273663,0
2015-11-09,19.617,19.617,19.07,19.231,220370,0
2015-11-10,19.203,19.447,19.07,19.315,175374,0
2015-11-11,19.409,19.485,18.974,18.984,235812,0
2015-11-12,18.833,19.061,18.598,18.627,108468,0
2015-11-13,18.485,18.683,18.204,18.353,218951,0
2015-11-16,18.258,18.891,18.154,18.495,137732,0
2015-11-17,18.541,18.843,18.429,18.525,110377,0
2015-11-18,18.534,18.779,18.335,18.74,209939,0
2015-11-19,18.71,18.815,18.551,18.627,119284,0
2015-11-20,18.701,18.911,18.618,18.73,154592,0
2015-11-23,18.701,18.974,18.647,18.815,85142,0
2015-11-24,18.692,18.939,18.551,18.921,112179,0
2015-11-25,18.93,19.014,18.788,18.93,77614,0
2015-11-27,18.881,19.042,18.798,19.004,67859,0
2015-11-30,19.034,19.173,18.948,19.004,158514,0
2015-12-01,19.098,19.305,18.956,18.994,146509,0
2015-12-02,19.042,19.09,18.663,18.673,204646,0
2015-12-03,18.777,18.88,18.33,18.339,227867,0
2015-12-04,18.368,18.689,18.291,18.386,383304,0
2015-12-07,18.3,18.405,17.931,18.053,217631,0
2015-12-08,17.873,18.129,17.644,17.826,208157,0
2015-12-09,17.788,18.147,17.617,17.663,280955,0
2015-12-10,17.598,17.854,17.474,17.702,221736,0
2015-12-11,17.35,17.693,17.274,17.407,608192,0
2015-12-14,17.397,17.654,17.245,17.331,453847,0
2015-12-15,17.455,17.778,17.425,17.693,432741,0
2015-12-16,17.844,18.063,17.435,17.826,344173,0
2015-12-17,17.854,17.921,17.455,17.54,211742,0
2015-12-18,17.445,17.483,16.836,16.95,2525761,0
2015-12-21,17.083,17.378,16.781,17.217,298838,0
2015-12-22,17.274,17.274,16.98,17.199,297731,0
2015-12-23,17.265,17.303,17.093,17.225,230466,0
2015-12-24,17.225,17.425,17.113,17.321,159990,0
2015-12-28,17.293,17.312,17.027,17.209,230539,0
2015-12-29,17.35,17.483,17.132,17.225,521939,0
2015-12-30,17.255,17.416,17.132,17.369,244455,0
2015-12-31,17.35,17.435,17.15,17.179,243655,0
2016-01-04,16.922,17.216,16.523,16.638,306726,0
2016-01-05,16.694,16.741,16.39,16.599,186752,0
2016-01-06,16.277,16.931,16.277,16.409,191870,0
2016-01-07,16.086,16.323,15.894,15.933,151619,0
2016-01-08,16.094,16.181,15.725,15.762,276276,0
2016-01-11,15.79,16.086,15.79,15.963,207678,0
2016-01-12,16.104,16.153,15.771,16.01,293922,0
2016-01-13,16.104,16.181,15.477,15.592,269290,0
2016-01-14,15.762,15.991,15.563,15.715,263219,0
2016-01-15,15.287,15.592,15.126,15.563,352762,0
2016-01-19,15.735,15.735,15.182,15.219,244349,0
2016-01-20,14.954,15.335,14.68,15.164,297776,0
2016-01-21,15.219,15.317,14.754,14.841,311917,0
2016-01-22,13.691,15.219,13.081,14.746,692312,0
2016-01-25,15.164,15.164,14.156,14.166,265878,0
2016-01-26,14.603,14.935,14.469,14.716,384457,0
2016-01-27,14.641,14.993,14.527,14.812,573442,0
2016-01-28,15.022,15.174,14.859,14.925,288343,0
2016-01-29,15.032,15.211,14.831,15.211,227347,0
2016-02-01,15.116,15.116,14.888,15.012,273148,0
2016-02-02,14.802,14.841,14.612,14.746,227019,0
2016-02-03,14.897,15.003,14.583,14.841,248727,0
2016-02-04,14.763,15.106,14.68,14.935,209946,0
2016-02-05,14.954,15.106,14.612,14.697,517694,0
2016-02-08,14.518,14.963,14.299,14.897,527148,0
2016-02-09,14.687,15.268,14.687,15.174,352704,0
2016-02-10,15.229,15.8,15.096,15.155,347439,0
2016-02-11,14.812,15.307,14.697,15.211,483114,0
2016-02-12,15.469,15.923,15.229,15.553,290727,0
2016-02-16,15.762,16.076,15.469,15.81,286120,0
2016-02-17,15.943,16.076,15.78,15.877,372072,0
2016-02-18,15.953,16.171,15.592,15.715,336279,0
2016-02-19,15.658,15.982,15.628,15.982,521618,0
2016-02-22,16.144,16.413,15.982,16.267,397321,0
2016-02-23,16.19,16.523,15.894,16.066,308359,0
2016-02-24,15.859,16.161,15.611,16.134,204626,0
2016-02-25,16.144,16.314,16.01,16.314,215227,0
2016-02-26,16.39,16.561,16.295,16.447,188956,0
2016-02-29,16.198,16.327,15.833,16.082,361752,0
2016-03-01,16.198,16.686,15.483,16.534,302692,0
2016-03-02,16.504,16.83,16.456,16.83,224036,0
2016-03-03,16.83,17.186,16.815,17.129,248246,0
2016-03-04,17.176,17.368,17.013,17.34,220744,0
2016-03-07,17.253,17.541,17.147,17.521,162569,0
2016-03-08,17.455,17.455,17.253,17.291,107194,0
2016-03-09,17.359,17.396,17.079,17.147,177154,0
2016-03-10,16.82,17.263,16.668,17.129,305789,0
2016-03-11,17.253,17.55,17.243,17.531,139158,0
2016-03-14,17.425,17.579,17.349,17.541,200950,0
2016-03-15,17.483,17.646,17.396,17.493,404514,0
2016-03-16,17.387,17.521,16.965,17.099,180172,0
2016-03-17,17.042,17.511,16.878,17.34,244111,0
2016-03-18,17.474,17.848,17.406,17.618,541426,0
2016-03-21,17.55,17.708,17.493,17.589,135757,0
2016-03-22,17.559,17.665,17.079,17.559,217918,0
2016-03-23,17.483,17.564,17.301,17.435,356949,0
2016-03-24,17.301,17.55,17.166,17.465,232539,0
2016-03-28,17.435,17.699,17.387,17.445,189378,0
2016-03-29,17.455,17.589,17.176,17.559,345483,0
2016-03-30,17.599,17.761,17.493,17.579,295236,0
2016-03-31,17.599,17.704,17.378,17.445,217629,0
2016-04-01,17.387,17.733,17.119,17.474,225781,0
2016-04-04,17.541,17.618,17.415,17.483,104936,0
2016-04-05,17.32,17.415,17.138,17.138,153612,0
2016-04-06,17.196,17.291,17.042,17.263,96316,0
2016-04-07,17.099,17.166,16.686,16.784,125560,0
2016-04-08,16.975,17.206,16.903,17.061,151963,0
2016-04-11,17.186,17.55,17.176,17.196,86908,0
2016-04-12,17.176,17.609,16.245,17.483,114581,0
2016-04-13,17.609,18.098,17.609,18.079,166559,0
2016-04-14,18.02,18.367,17.981,18.126,87933,0
2016-04-15,18.069,18.289,18.049,18.164,90193,0
2016-04-18,18.098,18.521,18.04,18.395,113898,0
2016-04-19,18.461,18.625,18.298,18.606,113536,0
2016-04-20,18.606,18.825,18.471,18.74,179831,0
2016-04-21,18.691,18.76,18.423,18.557,189537,0
2016-04-22,18.174,18.858,18.174,18.825,232329,0
2016-04-25,18.461,18.73,18.293,18.645,211192,0
2016-04-26,18.75,18.865,18.539,18.77,373551,0
2016-04-27,18.682,18.894,18.413,18.865,212308,0
2016-04-28,18.789,18.894,18.625,18.645,65308,0
2016-04-29,18.645,18.807,18.557,18.71,139192,0
2016-05-02,18.665,18.884,18.616,18.807,158956,0
2016-05-03,18.616,18.855,18.284,18.413,69656,0
2016-05-04,18.337,18.501,18.135,18.298,137995,0
2016-05-05,18.395,18.443,18.194,18.204,128673,0
2016-05-06,18.107,18.298,17.991,18.279,141583,0
2016-05-09,18.232,18.471,18.204,18.347,85947,0
2016-05-10,18.491,18.682,18.337,18.645,116350,0
2016-05-11,18.567,18.645,18.423,18.471,105103,0
2016-05-12,18.596,18.701,18.339,18.471,92701,0
2016-05-13,18.606,18.606,18.059,18.144,86590,0
2016-05-16,18.204,18.547,18.204,18.433,95416,0
2016-05-17,18.404,18.413,17.809,17.964,205251,0
2016-05-18,17.925,18.645,17.925,18.616,138226,0
2016-05-19,18.557,18.673,18.154,18.279,106528,0
2016-05-20,18.289,18.635,18.289,18.471,200393,0
2016-05-23,18.481,18.673,18.289,18.521,156395,0
2016-05-24,18.567,18.845,18.26,18.789,534453,0
2016-05-25,18.904,19.009,18.71,18.951,369103,0
2016-05-26,18.951,19.057,18.825,18.865,129023,0
2016-05-27,18.865,19.088,18.729,19.088,358228,0
2016-05-31,19.185,19.233,19.02,19.125,172098,0
2016-06-01,19.078,19.3,18.934,19.271,148457,0
2016-06-02,19.261,19.397,19.078,19.387,130176,0
2016-06-03,19.205,19.252,18.739,19.135,233532,0
2016-06-06,19.213,19.561,19.049,19.416,196280,0
2016-06-07,19.484,19.514,19.32,19.359,79703,0
2016-06-08,19.416,19.551,19.28,19.504,105087,0
2016-06-09,19.406,19.416,19.059,19.33,141886,0
2016-06-10,19.165,19.339,19,19.252,85480,0
2016-06-13,19.125,19.29,18.498,18.825,223809,0
2016-06-14,18.749,18.952,18.554,18.564,167062,0
2016-06-15,18.614,18.943,18.559,18.614,116758,0
2016-06-16,18.528,18.564,18.168,18.333,230563,0
2016-06-17,18.382,18.623,18.274,18.468,282696,0
2016-06-20,18.719,19.039,18.719,18.729,87935,0
2016-06-21,18.807,18.874,18.633,18.759,78799,0
2016-06-22,18.816,19,18.663,18.673,49332,0
2016-06-23,18.914,19.349,18.914,19.349,97369,0
2016-06-24,18.382,18.643,18.033,18.158,172940,0
2016-06-27,17.937,17.984,17.414,17.52,114808,0
2016-06-28,17.782,17.994,17.558,17.859,125679,0
2016-06-29,18.042,18.343,17.947,18.333,89809,0
2016-06-30,18.409,18.825,17.994,18.816,217446,0
2016-07-01,18.779,18.779,18.409,18.584,81842,0
2016-07-05,18.391,18.468,18.062,18.227,91150,0
2016-07-06,18.111,18.429,17.927,18.284,104122,0
2016-07-07,18.293,18.623,18.246,18.246,177179,0
2016-07-08,18.419,18.663,18.402,18.554,202145,0
2016-07-11,18.69,18.98,18.604,18.952,73582,0
2016-07-12,19.049,19.542,18.924,19.445,154387,0
2016-07-13,19.406,19.571,19.233,19.533,155366,0
2016-07-14,19.823,19.93,19.609,19.609,159430,0
2016-07-15,19.823,20.316,18.046,19.823,89579,0
2016-07-18,19.852,19.89,19.629,19.688,79010,0
2016-07-19,19.668,19.823,19.629,19.716,122670,0
2016-07-20,19.852,19.852,19.523,19.745,123097,0
2016-07-21,19.774,19.813,19.426,19.591,90173,0
2016-07-22,20.306,20.403,19.252,20.374,170282,0
2016-07-25,20.403,20.53,19.658,20.52,210419,0
2016-07-26,20.52,20.645,20.259,20.616,141591,0
2016-07-27,20.577,20.78,20.365,20.732,123447,0
2016-07-28,20.703,20.703,20.346,20.616,81453,0
2016-07-29,20.645,20.79,20.596,20.616,135992,0
2016-08-01,20.616,20.752,20.422,20.461,103241,0
2016-08-02,20.471,20.577,20.326,20.403,112812,0
2016-08-03,20.431,20.567,20.422,20.481,108413,0
2016-08-04,20.5,20.655,20.441,20.481,84589,0
2016-08-05,20.665,21.225,20.567,21.197,205711,0
2016-08-08,21.264,21.264,20.925,20.984,152014,0
2016-08-09,21.033,21.158,20.954,20.994,170693,0
2016-08-10,21.07,21.089,20.635,20.703,187328,0
2016-08-11,20.712,20.877,20.694,20.732,163313,0
2016-08-12,20.596,20.684,20.471,20.616,150750,0
2016-08-15,20.703,20.925,20.51,20.907,96867,0
2016-08-16,20.858,20.868,20.577,20.78,72725,0
2016-08-17,20.877,20.925,20.596,20.732,91634,0
2016-08-18,20.712,20.829,20.674,20.771,122722,0
2016-08-19,20.732,20.819,20.635,20.78,128901,0
2016-08-22,20.722,20.868,20.645,20.819,113536,0
2016-08-23,20.819,20.964,20.645,20.887,111154,0
2016-08-24,21.013,21.013,20.79,20.925,100252,0
2016-08-25,20.877,21.061,20.877,21.042,97301,0
2016-08-26,21.023,21.274,20.964,21.119,83586,0
2016-08-29,21.168,21.274,20.752,21.129,76642,0
2016-08-30,21.089,21.303,21.08,21.264,81393,0
2016-08-31,21.342,21.391,21.069,21.245,196537,0
2016-09-01,21.225,21.332,20.846,21.128,147058,0
2016-09-02,21.108,21.381,21.012,21.274,115512,0
2016-09-06,21.235,21.284,20.846,21.088,127179,0
2016-09-07,21.021,21.381,21.021,21.371,102051,0
2016-09-08,21.41,21.694,21.352,21.644,164362,0
2016-09-09,21.547,21.751,21.42,21.43,141462,0
2016-09-12,21.342,21.956,21.177,21.946,280131,0
2016-09-13,21.713,21.713,21.293,21.371,196271,0
2016-09-14,21.41,21.498,21.011,21.031,112798,0
2016-09-15,20.982,21.264,20.922,21.215,69433,0
2016-09-16,21.264,21.264,20.904,21.147,292513,0
2016-09-19,21.225,21.469,21.06,21.157,67323,0
2016-09-20,21.313,21.332,21.118,21.138,81273,0
2016-09-21,21.274,21.41,21.069,21.274,113963,0
2016-09-22,21.303,21.674,21.254,21.664,155224,0
2016-09-23,21.585,21.694,21.401,21.644,102402,0
2016-09-26,21.43,21.43,21.021,21.031,79045,0
2016-09-27,20.962,21.187,20.932,21.128,118660,0
2016-09-28,21.235,21.274,20.962,21.264,88984,0
2016-09-29,21.293,21.43,20.776,20.962,82075,0
2016-09-30,21.079,21.459,21.079,21.284,198653,0
2016-10-03,21.098,21.235,21.011,21.088,174739,0
2016-10-04,21.147,21.263,20.922,20.942,212486,0
2016-10-05,21.04,21.41,21.021,21.284,193158,0
2016-10-06,20.524,20.874,20.417,20.846,197463,0
2016-10-07,20.796,21.001,20.635,20.796,138923,0
2016-10-10,20.952,21.098,20.806,21.001,178937,0
2016-10-11,21.05,21.05,20.66,20.904,183769,0
2016-10-12,20.806,21.147,20.757,21.001,210342,0
2016-10-13,20.855,20.855,20.514,20.514,177070,0
2016-10-14,20.708,20.757,20.465,20.562,234845,0
2016-10-17,20.417,20.708,20.417,20.562,95360,0
2016-10-18,20.806,20.855,20.562,20.855,122090,0
2016-10-19,21.001,21.147,20.806,20.952,151807,0
2016-10-20,20.855,21.05,20.708,20.927,166366,0
2016-10-21,20.27,21.196,20.027,21.05,203711,0
2016-10-24,21.293,21.293,20.904,21.196,267500,0
2016-10-25,21.098,21.391,21.001,21.05,242225,0
2016-10-26,20.904,21.147,20.806,20.855,245083,0
2016-10-27,21.098,21.196,20.952,21.05,238403,0
2016-10-28,21.001,21.147,20.66,20.806,106426,0
2016-10-31,20.855,21.098,20.66,20.952,301795,0
2016-11-01,21.05,21.098,20.465,20.66,140379,0
2016-11-02,20.562,20.855,20.417,20.66,275390,0
2016-11-03,20.806,20.904,20.611,20.708,146121,0
2016-11-04,20.757,21.098,20.66,20.757,150927,0
2016-11-07,21.147,21.293,20.952,21.196,208612,0
2016-11-08,21.05,21.147,20.708,21.098,102044,0
2016-11-09,21.293,22.048,21.05,21.634,563264,0
2016-11-10,22.025,22.95,21.634,22.658,707757,0
2016-11-11,22.608,23.974,22.512,23.828,539429,0
2016-11-14,23.875,24.753,23.535,24.12,419236,0
2016-11-15,23.875,24.411,23.583,24.362,197220,0
2016-11-16,24.266,24.51,23.974,24.51,231057,0
2016-11-17,24.607,24.997,24.51,24.802,229346,0
2016-11-18,24.899,25.143,24.557,25.045,441611,0
2016-11-21,25.191,25.191,24.607,24.997,184690,0
2016-11-22,25.191,25.678,25.045,25.678,203404,0
2016-11-23,25.678,26.069,25.485,26.02,246698,0
2016-11-25,26.02,26.069,25.631,26.02,98682,0
2016-11-28,25.923,26.459,25.727,25.923,337366,0
2016-11-29,26.069,26.701,26.02,26.605,302692,0
2016-11-30,26.957,26.957,25.977,26.271,255585,0
2016-12-01,26.516,26.81,26.321,26.516,269104,0
2016-12-02,26.369,26.762,26.173,26.321,176956,0
2016-12-05,26.615,26.957,26.615,26.909,211350,0
2016-12-06,26.957,27.448,26.712,27.301,260542,0
2016-12-07,27.398,27.643,27.088,27.448,290598,0
2016-12-08,27.643,28.624,27.374,28.428,253354,0
2016-12-09,28.476,28.82,28.036,28.771,284634,0
2016-12-12,28.722,29.212,27.545,27.692,236965,0
2016-12-13,27.938,28.085,27.496,27.839,217484,0
2016-12-14,27.742,28.036,27.398,27.692,156972,0
2016-12-15,27.938,28.526,27.692,28.085,304321,0
2016-12-16,28.183,28.476,27.301,27.398,695598,0
2016-12-19,27.595,27.839,27.203,27.496,423669,0
2016-12-20,27.545,28.036,27.545,27.986,232715,0
2016-12-21,27.839,28.134,27.692,27.986,141611,0
2016-12-22,27.791,28.232,27.643,27.889,202846,0
2016-12-23,28.036,28.036,27.791,27.986,76623,0
2016-12-27,27.986,28.134,27.884,28.134,213526,0
2016-12-28,28.183,28.183,27.815,27.889,68893,0
2016-12-29,27.889,28.134,27.398,27.545,337342,0
2016-12-30,27.448,28.011,27.398,27.889,169187,0
2017-01-03,28.134,28.428,27.668,28.085,239994,0
2017-01-04,28.232,28.526,27.938,28.329,278515,0
2017-01-05,28.232,28.379,27.545,27.692,191498,0
2017-01-06,27.791,28.183,27.643,27.692,223996,0
2017-01-09,27.448,27.595,27.006,27.153,323678,0
2017-01-10,27.153,27.938,26.076,27.839,212781,0
2017-01-11,27.889,28.232,27.496,28.232,247734,0
2017-01-12,28.232,28.232,27.251,27.349,140410,0
2017-01-13,27.448,27.889,27.354,27.496,192065,0
2017-01-17,27.349,27.496,26.468,26.516,165347,0
2017-01-18,26.565,26.762,26.369,26.565,201227,0
2017-01-19,26.615,26.663,26.223,26.321,188075,0
2017-01-20,26.418,27.496,26.418,27.203,320341,0
2017-01-23,27.153,27.398,27.006,27.349,185473,0
2017-01-24,27.496,27.742,27.203,27.643,247250,0
2017-01-25,27.839,28.305,27.791,28.183,292193,0
2017-01-26,28.036,28.134,27.595,27.791,147287,0
2017-01-27,27.889,27.889,27.349,27.595,100982,0
2017-01-30,27.398,27.398,26.762,26.909,227349,0
2017-01-31,26.81,27.104,26.516,26.957,355794,0
2017-02-01,27.349,27.643,26.909,27.056,194312,0
2017-02-02,26.909,26.957,26.393,26.663,159013,0
2017-02-03,27.006,27.398,26.859,27.349,137249,0
2017-02-06,27.203,27.349,26.909,27.056,153259,0
2017-02-07,27.153,27.153,26.615,26.859,118810,0
2017-02-08,26.712,26.712,26.173,26.418,135190,0
2017-02-09,26.565,27.006,26.468,26.81,126721,0
2017-02-10,27.056,27.104,26.712,27.056,124312,0
2017-02-13,27.153,27.668,27.153,27.643,248416,0
2017-02-14,27.643,27.938,27.349,27.839,140632,0
2017-02-15,27.742,27.938,27.545,27.889,139977,0
2017-02-16,27.938,28.036,27.643,27.986,136002,0
2017-02-17,27.938,27.986,27.643,27.839,182521,0
2017-02-21,27.889,28.183,27.791,28.134,187646,0
2017-02-22,28.085,28.329,27.889,28.11,219165,0
2017-02-23,28.232,28.232,27.595,28.036,314977,0
2017-02-24,27.742,27.839,27.496,27.839,166707,0
2017-02-27,27.839,27.938,27.643,27.889,229737,0
2017-02-28,27.662,27.859,27.366,27.366,240388,0
2017-03-01,28.056,28.5,28.056,28.5,265188,0
2017-03-02,28.451,28.451,27.317,27.317,159246,0
2017-03-03,27.514,27.81,27.317,27.44,121721,0
2017-03-06,27.169,27.366,26.772,27.317,237790,0
2017-03-07,27.317,27.662,26.971,27.07,175979,0
2017-03-08,27.317,27.465,26.823,26.873,230215,0
2017-03-09,26.923,27.267,26.923,27.021,187502,0
2017-03-10,27.169,27.317,26.725,27.119,278397,0
2017-03-13,27.194,27.465,27.021,27.415,217336,0
2017-03-14,27.169,27.662,26.971,27.514,247025,0
2017-03-15,27.514,27.908,27.514,27.662,376352,0
2017-03-16,27.711,28.303,27.711,28.254,278320,0
2017-03-17,28.204,28.525,27.81,28.352,680542,0
2017-03-20,28.303,28.451,27.859,28.106,320804,0
2017-03-21,28.303,28.303,25.812,25.837,449798,0
2017-03-22,25.689,25.985,25.147,25.641,468327,0
2017-03-23,25.689,26.424,25.641,26.133,223617,0
2017-03-24,26.429,26.675,26.035,26.281,238766,0
2017-03-27,25.641,26.231,25.493,26.183,191927,0
2017-03-28,26.183,26.627,25.295,26.577,214233,0
2017-03-29,26.379,26.675,26.281,26.281,113039,0
2017-03-30,26.379,27.563,26.231,27.465,308216,0
2017-03-31,27.366,27.391,26.775,27.07,289497,0
2017-04-03,27.169,27.317,26.379,26.577,244233,0
2017-04-04,26.331,26.823,26.331,26.675,167002,0
2017-04-05,26.923,26.971,25.887,25.887,303069,0
2017-04-06,25.937,26.75,25.837,26.627,269003,0
2017-04-07,26.379,26.775,26.379,26.527,345883,0
2017-04-10,26.577,26.775,25.985,26.331,146376,0
2017-04-11,26.183,26.775,26.133,26.627,151716,0
2017-04-12,26.527,26.725,26.084,26.231,118400,0
2017-04-13,26.084,26.231,25.591,25.641,151359,0
2017-04-17,25.689,26.084,25.541,26.084,248448,0
2017-04-18,25.739,26.084,25.493,25.937,213140,0
2017-04-19,26.084,26.527,26.084,26.183,183570,0
2017-04-20,26.379,27.07,25.837,27.021,237723,0
2017-04-21,27.415,28.007,26.379,27.81,404321,0
2017-04-24,28.599,28.944,27.859,27.859,302392,0
2017-04-25,28.204,28.352,28.007,28.007,254750,0
2017-04-26,27.908,28.746,26.379,28.55,315235,0
2017-04-27,28.55,28.648,27.958,28.106,184061,0
2017-04-28,28.056,28.155,27.169,27.267,178386,0
2017-05-01,27.465,28.056,27.218,27.662,260860,0
2017-05-02,27.662,27.908,27.169,27.366,142119,0
2017-05-03,27.218,27.563,27.169,27.514,123091,0
2017-05-04,27.662,28.106,27.563,27.662,137443,0
2017-05-05,27.613,27.761,27.267,27.465,103828,0
2017-05-08,27.465,27.538,27.144,27.514,167030,0
2017-05-09,27.514,27.81,27.021,27.218,164726,0
2017-05-10,27.07,27.267,26.873,26.971,159476,0
2017-05-11,26.823,26.848,26.281,26.577,167899,0
2017-05-12,26.429,26.577,25.887,26.281,152251,0
2017-05-15,26.379,26.725,26.306,26.577,169388,0
2017-05-16,26.577,26.675,26.281,26.527,149203,0
2017-05-17,25.789,26.084,24.901,24.999,441378,0
2017-05-18,24.999,25.641,24.999,25.393,411232,0
2017-05-19,25.295,25.641,24.999,25.147,628928,0
2017-05-22,25.295,25.443,24.95,25.345,124243,0
2017-05-23,25.393,25.789,25.147,25.641,129591,0
2017-05-24,25.641,25.689,25.246,25.393,131260,0
2017-05-25,25.493,25.591,25.098,25.443,152421,0
2017-05-26,25.345,25.641,25.098,25.443,174406,0
2017-05-30,25.246,25.295,24.605,24.703,303398,0
2017-05-31,24.823,24.971,24.326,24.872,190092,0
2017-06-01,25.021,25.17,24.525,25.12,213688,0
2017-06-02,24.971,25.815,24.823,25.22,221490,0
2017-06-05,25.22,25.617,25.17,25.17,139791,0
2017-06-06,24.773,25.22,24.723,25.17,164115,0
2017-06-07,25.319,25.667,25.17,25.567,204322,0
2017-06-08,25.567,27.106,25.418,26.585,323434,0
2017-06-09,26.759,28,26.709,27.652,296953,0
2017-06-12,27.702,28.298,27.354,27.652,312055,0
2017-06-13,27.851,28,27.359,27.553,175979,0
2017-06-14,27.454,27.454,26.312,27.404,233975,0
2017-06-15,27.007,27.553,27.007,27.404,177226,0
2017-06-16,26.858,27.305,26.858,27.106,512953,0
2017-06-19,27.404,27.503,26.858,27.106,129040,0
2017-06-20,27.057,27.057,26.734,26.759,130556,0
2017-06-21,26.759,26.759,26.163,26.213,144465,0
2017-06-22,26.262,26.411,25.915,26.163,107623,0
2017-06-23,26.312,26.56,25.964,26.56,403516,0
2017-06-26,26.61,26.858,26.312,26.709,248592,0
2017-06-27,26.808,27.007,26.535,26.659,162715,0
2017-06-28,26.808,27.404,26.808,27.255,155907,0
2017-06-29,27.801,27.95,27.156,27.702,188910,0
2017-06-30,27.801,27.801,27.305,27.503,145257,0
2017-07-03,27.702,28.397,27.057,28.298,116123,0
2017-07-05,28.298,28.298,27.553,28.049,165420,0
2017-07-06,28,28.198,27.603,27.652,190440,0
2017-07-07,27.851,28.099,27.652,28.049,129263,0
2017-07-10,27.901,28.049,27.553,27.801,147543,0
2017-07-11,27.801,27.851,27.354,27.752,168440,0
2017-07-12,27.702,27.975,27.553,27.801,112010,0
2017-07-13,27.801,27.851,27.503,27.702,108740,0
2017-07-14,27.454,27.652,27.081,27.503,169812,0
2017-07-17,27.503,27.752,27.206,27.553,133709,0
2017-07-18,27.255,27.603,26.957,27.354,118364,0
2017-07-19,27.354,27.801,27.305,27.702,167427,0
2017-07-20,27.603,27.851,27.354,27.702,121920,0
2017-07-21,28,28,27.404,27.503,187918,0
2017-07-24,27.553,27.801,27.305,27.603,85032,0
2017-07-25,28.049,28.198,27.752,27.901,177476,0
2017-07-26,26.163,26.808,25.319,25.518,1702053,0
2017-07-27,25.815,26.014,25.12,25.17,1171034,0
2017-07-28,25.418,25.959,24.971,25.766,683514,0
2017-07-31,25.815,25.964,25.369,25.418,347912,0
2017-08-01,25.815,26.064,25.468,25.915,317211,0
2017-08-02,25.815,26.014,25.567,25.716,318807,0
2017-08-03,25.567,25.766,25.17,25.319,317314,0
2017-08-04,25.22,25.667,25.22,25.567,257269,0
2017-08-07,25.567,25.617,25.269,25.468,346546,0
2017-08-08,25.319,26.014,25.319,25.518,339020,0
2017-08-09,25.319,25.592,25.12,25.269,564548,0
2017-08-10,25.021,25.22,24.574,24.624,494466,0
2017-08-11,24.723,24.872,24.053,24.128,553079,0
2017-08-14,24.425,25.12,24.351,25.071,367884,0
2017-08-15,25.22,25.22,24.525,24.574,209195,0
2017-08-16,24.773,24.922,24.624,24.773,378400,0
2017-08-17,24.525,24.723,23.83,23.879,383007,0
2017-08-18,23.681,24.053,23.482,23.681,256611,0
2017-08-21,23.581,23.879,23.482,23.78,234321,0
2017-08-22,23.979,24.028,23.78,23.929,276236,0
2017-08-23,23.78,24.227,23.73,24.028,185402,0
2017-08-24,24.177,24.276,24.078,24.227,192895,0
2017-08-25,24.276,24.5,24.177,24.425,150505,0
2017-08-28,24.425,24.425,23.83,23.904,220289,0
2017-08-29,23.432,23.929,23.432,23.78,222041,0
2017-08-30,23.8,24.05,23.7,23.85,191809,0
2017-08-31,24,24.075,23.75,23.95,315710,0
2017-09-01,23.95,24.15,23.85,24.05,165553,0
2017-09-05,23.85,23.95,23.425,23.45,251581,0
2017-09-06,23.6,23.95,23.45,23.55,237677,0
2017-09-07,23.6,23.6,22.8,23.1,252900,0
2017-09-08,23.05,23.55,23.05,23.35,208180,0
2017-09-11,23.65,23.95,23.5,23.85,161202,0
2017-09-12,24,24.675,24,24.5,297377,0
2017-09-13,24.35,24.85,24.2,24.75,179906,0
2017-09-14,24.7,24.9,24.4,24.5,159280,0
2017-09-15,24.5,24.75,24.25,24.7,486183,0
2017-09-18,24.7,25,24.6,24.8,194436,0
2017-09-19,24.8,25,24.6,24.9,242859,0
2017-09-20,24.8,25.3,24.65,24.9,388041,0
2017-09-21,24.85,25.225,24.85,24.9,265850,0
2017-09-22,24.9,25.2,24.85,25.05,265983,0
2017-09-25,24.9,25.25,24.8,25,334646,0
2017-09-26,24.95,25.15,24.8,24.95,411470,0
2017-09-27,25.4,26.075,25.15,25.85,628116,0
2017-09-28,25.9,26.325,25.7,26.2,352520,0
2017-09-29,26.15,26.575,26.025,26.15,402653,0
2017-10-02,26.15,26.5,25.85,26.5,380816,0
2017-10-03,26.45,26.575,26.1,26.55,507951,0
2017-10-04,26.3,26.5,25.7,25.85,286906,0
2017-10-05,25.9,26.275,25.65,26.2,256727,0
2017-10-06,26.2,26.45,25.9,26.3,163345,0
2017-10-09,26.25,26.4,26.1,26.3,223418,0
2017-10-10,26.3,26.65,26.25,26.55,187117,0
2017-10-11,26.45,26.75,26.25,26.45,222088,0
2017-10-12,26.5,26.6,26.3,26.3,262006,0
2017-10-13,26.3,26.5,26,26.15,260409,0
2017-10-16,26.2,26.5,26.2,26.4,244506,0
2017-10-17,26.4,26.5,26,26.05,221025,0
2017-10-18,26.15,26.55,26.1,26.3,336257,0
2017-10-19,26.05,26.55,26.05,26.35,275704,0
2017-10-20,27,27.525,26.55,27.5,456066,0
2017-10-23,27.7,27.7,27.25,27.5,316043,0
2017-10-24,27.6,27.9,27.55,27.65,282551,0
2017-10-25,27.6,28.2,27.425,27.7,385414,0
2017-10-26,27.7,28.1,27.6,27.8,259990,0
2017-10-27,27.95,28.25,27.7,28.05,314557,0
2017-10-30,28,28.05,27.15,27.25,469747,0
2017-10-31,27.45,27.65,27.15,27.3,311352,0
2017-11-01,27.65,27.7,26.9,27.2,292419,0
2017-11-02,27.35,27.725,27,27.65,192404,0
2017-11-03,27.65,27.65,27.2,27.25,231172,0
2017-11-06,27.3,27.475,27.05,27.3,163949,0
2017-11-07,27.25,27.25,26.25,26.4,401903,0
2017-11-08,26.2,26.2,25.7,25.9,204850,0
2017-11-09,25.7,25.9,25.2,25.4,361110,0
2017-11-10,25.35,25.7,25.25,25.3,373592,0
