Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.629,14.636,14.433,14.574,170599,0
2005-02-28,14.643,14.757,14.597,14.682,158967,0
2005-03-01,14.676,14.786,14.676,14.751,116755,0
2005-03-02,14.757,14.786,14.687,14.761,120571,0
2005-03-03,14.733,14.808,14.707,14.739,139157,0
2005-03-04,14.649,14.72,14.534,14.574,207612,0
2005-03-07,14.481,14.558,14.47,14.544,173381,0
2005-03-08,14.574,14.574,14.476,14.517,168342,0
2005-03-09,14.416,14.47,14.306,14.344,340855,0
2005-03-10,14.326,14.356,14.255,14.326,305246,0
2005-03-11,14.306,14.318,14.039,14.039,295514,0
2005-03-14,14.051,14.051,13.778,13.947,359795,0
2005-03-15,13.994,14.004,13.724,13.731,291173,0
2005-03-16,13.717,13.778,13.204,13.34,541866,0
2005-03-17,13.405,13.543,13.346,13.543,314282,0
2005-03-18,13.498,13.524,13.209,13.318,297252,0
2005-03-21,13.308,13.308,12.837,13.113,393851,0
2005-03-22,13.013,13.013,12.782,12.816,325226,0
2005-03-23,12.775,12.918,12.531,12.795,447188,0
2005-03-24,12.775,12.968,12.775,12.935,261125,0
2005-03-28,12.945,13.089,12.709,12.81,257992,0
2005-03-29,12.732,13.031,12.635,12.979,209697,0
2005-03-30,12.747,12.91,12.643,12.782,331830,0
2005-03-31,12.91,12.928,12.753,12.758,329916,0
2005-04-01,12.816,12.939,12.581,12.683,548290,0
2005-04-04,12.676,12.703,12.581,12.643,224980,0
2005-04-05,12.697,12.697,12.489,12.518,254515,0
2005-04-06,12.538,12.683,12.518,12.683,262335,0
2005-04-07,12.689,12.74,12.518,12.598,238011,0
2005-04-08,12.544,12.621,12.44,12.467,215944,0
2005-04-11,12.411,12.581,12.411,12.57,222027,0
2005-04-12,12.46,12.581,12.45,12.556,223763,0
2005-04-13,12.603,12.697,12.524,12.662,190581,0
2005-04-14,12.697,12.709,12.549,12.614,174427,0
2005-04-15,12.577,12.621,12.473,12.585,173554,0
2005-04-18,12.631,12.736,12.585,12.719,162966,0
2005-04-19,12.747,12.851,12.697,12.837,128729,0
2005-04-20,12.631,12.747,12.585,12.713,173908,0
2005-04-21,12.736,12.837,12.689,12.758,194406,0
2005-04-22,12.789,12.843,12.736,12.816,121960,0
2005-04-25,12.816,12.851,12.724,12.795,148192,0
2005-04-26,12.724,12.747,12.635,12.709,197016,0
2005-04-27,12.662,12.81,12.662,12.81,122999,0
2005-04-28,12.81,12.957,12.81,12.935,166787,0
2005-04-29,12.945,13.024,12.887,13.02,145069,0
2005-05-02,13.05,13.302,13.013,13.209,226716,0
2005-05-03,13.221,13.266,13.138,13.18,115881,0
2005-05-04,13.18,13.18,13.079,13.174,91558,0
2005-05-05,13.197,13.314,13.174,13.292,137595,0
2005-05-06,13.204,13.308,13.098,13.197,156176,0
2005-05-09,13.215,13.215,13.05,13.093,92601,0
2005-05-10,13.138,13.138,12.985,13.05,110141,0
2005-05-11,13.089,13.093,12.918,12.957,133259,0
2005-05-12,12.945,12.951,12.87,12.924,112056,0
2005-05-13,12.87,12.991,12.824,12.859,119003,0
2005-05-16,12.782,12.957,12.782,12.887,113613,0
2005-05-17,12.816,12.945,12.816,12.903,97291,0
2005-05-18,12.903,13.106,12.893,13.098,185366,0
2005-05-19,13.098,13.142,12.968,13.084,167823,0
2005-05-20,13.024,13.038,12.859,12.893,142633,0
2005-05-23,12.91,12.968,12.843,12.851,102677,0
2005-05-24,12.82,12.945,12.82,12.893,166953,0
2005-05-25,12.893,12.918,12.81,12.881,151498,0
2005-05-26,12.816,12.939,12.816,12.928,129259,0
2005-05-27,12.939,13.024,12.881,13.01,129085,0
2005-05-31,13.05,13.061,12.951,13.044,120571,0
2005-06-01,13.113,13.174,13.02,13.152,190233,0
2005-06-02,13.197,13.197,13.02,13.125,161226,0
2005-06-03,13.17,13.28,13.125,13.28,183459,0
2005-06-06,13.308,13.318,13.24,13.292,145932,0
2005-06-07,13.261,13.365,13.261,13.335,111539,0
2005-06-08,13.335,13.365,13.296,13.34,173036,0
2005-06-09,13.365,13.405,13.266,13.405,191801,0
2005-06-10,13.405,13.418,13.33,13.412,107024,0
2005-06-13,13.379,13.46,13.318,13.405,129780,0
2005-06-14,13.418,13.452,13.318,13.379,144544,0
2005-06-15,13.354,13.43,13.235,13.235,177376,0
2005-06-16,13.314,13.314,13.18,13.215,142460,0
2005-06-17,13.18,13.33,13.18,13.324,156876,0
2005-06-20,13.18,13.34,13.18,13.292,137769,0
2005-06-21,13.156,13.204,13.084,13.152,167995,0
2005-06-22,13.089,13.204,13.067,13.152,180338,0
2005-06-23,13.19,13.19,13.106,13.156,124567,0
2005-06-24,13.142,13.318,13.067,13.261,213514,0
2005-06-27,13.215,13.308,13.084,13.089,210909,0
2005-06-28,13.146,13.197,13.067,13.146,134988,0
2005-06-29,13.146,13.197,13.071,13.18,143675,0
2005-06-30,13.204,13.302,13.197,13.273,148893,0
2005-07-01,13.261,13.412,13.235,13.235,145932,0
2005-07-05,13.24,13.346,13.24,13.292,125088,0
2005-07-06,13.365,13.43,13.273,13.379,170781,0
2005-07-07,13.371,13.491,13.204,13.394,103545,0
2005-07-08,13.394,13.485,13.371,13.463,93298,0
2005-07-11,13.43,13.509,13.405,13.506,84261,0
2005-07-12,13.491,13.543,13.463,13.519,128560,0
2005-07-13,13.519,13.551,13.385,13.479,116398,0
2005-07-14,13.463,13.491,13.394,13.405,91207,0
2005-07-15,13.354,13.436,13.209,13.292,85475,0
2005-07-18,13.34,13.385,13.221,13.346,104412,0
2005-07-19,13.385,13.485,13.361,13.463,119351,0
2005-07-20,13.261,13.379,13.258,13.34,113970,0
2005-07-21,13.371,13.379,13.266,13.354,101286,0
2005-07-22,13.371,13.463,13.308,13.346,98680,0
2005-07-25,13.43,13.43,13.296,13.424,112577,0
2005-07-26,13.436,13.463,13.34,13.394,137078,0
2005-07-27,13.405,13.463,13.34,13.43,103030,0
2005-07-28,13.385,13.633,13.346,13.585,176162,0
2005-07-29,13.64,13.71,13.491,13.664,145243,0
2005-08-01,13.724,13.724,13.582,13.606,97117,0
2005-08-02,13.543,13.558,13.405,13.436,170952,0
2005-08-03,13.399,13.531,13.346,13.418,115357,0
2005-08-04,13.379,13.452,13.292,13.452,142633,0
2005-08-05,13.418,13.441,13.296,13.371,116924,0
2005-08-08,13.469,13.485,13.379,13.479,160360,0
2005-08-09,13.452,13.537,13.346,13.405,147499,0
2005-08-10,13.485,13.485,13.346,13.447,157567,0
2005-08-11,13.447,13.519,13.371,13.491,109805,0
2005-08-12,13.491,13.649,13.469,13.551,130988,0
2005-08-15,13.606,13.606,13.436,13.441,126477,0
2005-08-16,13.479,13.633,13.436,13.633,106150,0
2005-08-17,13.664,13.664,13.394,13.543,162436,0
2005-08-18,13.452,13.491,13.324,13.43,129259,0
2005-08-19,13.346,13.452,13.335,13.405,90342,0
2005-08-22,13.379,13.379,13.197,13.258,152708,0
2005-08-23,13.221,13.346,13.17,13.235,153406,0
2005-08-24,13.204,13.346,13.197,13.33,192664,0
2005-08-25,13.379,13.43,13.266,13.308,128905,0
2005-08-26,13.287,13.34,13.261,13.314,85475,0
2005-08-29,13.318,13.405,13.261,13.379,92601,0
2005-08-30,13.346,13.582,13.318,13.551,114141,0
2005-08-31,13.633,13.633,13.469,13.582,111185,0
2005-09-01,13.551,13.575,13.385,13.39,203961,0
2005-09-02,13.436,13.479,13.361,13.441,126646,0
2005-09-06,13.385,13.479,13.354,13.479,156699,0
2005-09-07,13.479,13.485,13.39,13.469,175994,0
2005-09-08,13.479,13.537,13.441,13.491,109272,0
2005-09-09,13.519,13.575,13.479,13.519,111185,0
2005-09-12,13.551,13.558,13.424,13.447,117273,0
2005-09-13,13.43,13.43,13.324,13.405,120913,0
2005-09-14,13.379,13.463,13.379,13.379,93640,0
2005-09-15,13.354,13.479,13.296,13.318,154623,0
2005-09-16,13.346,13.379,13.261,13.266,138287,0
2005-09-19,13.261,13.292,13.204,13.209,123523,0
2005-09-20,13.152,13.221,13.106,13.18,174079,0
2005-09-21,13.031,13.061,12.975,12.979,171476,0
2005-09-22,12.918,13.004,12.851,12.881,213164,0
2005-09-23,12.887,12.975,12.831,12.924,166953,0
2005-09-26,12.918,13.061,12.795,12.851,119884,0
2005-09-27,12.81,12.837,12.643,12.643,282314,0
2005-09-28,12.592,12.662,12.44,12.48,201175,0
2005-09-29,12.489,12.531,12.239,12.289,312708,0
2005-09-30,12.239,12.331,12.239,12.308,347288,0
2005-10-03,12.267,12.581,12.267,12.347,337727,0
2005-10-04,12.289,12.404,12.277,12.289,230191,0
2005-10-05,12.262,12.334,12.257,12.294,167995,0
2005-10-06,12.294,12.341,11.766,12.059,286313,0
2005-10-07,12.173,12.232,12.059,12.146,167823,0
2005-10-10,12.065,12.135,11.896,11.921,205003,0
2005-10-11,11.838,11.901,11.742,11.801,289606,0
2005-10-12,11.806,12.083,11.806,12.028,321237,0
2005-10-13,12.001,12.001,11.715,11.801,309773,0
2005-10-14,11.766,11.863,11.766,11.838,242356,0
2005-10-17,11.833,11.883,11.719,11.73,212819,0
2005-10-18,11.725,11.801,11.608,11.686,327139,0
2005-10-19,11.608,11.854,11.603,11.806,282143,0
2005-10-20,11.693,11.761,11.631,11.725,295168,0
2005-10-21,11.725,12.088,11.725,12.077,246346,0
2005-10-24,11.883,12.117,11.883,12.099,283361,0
2005-10-25,12.117,12.173,11.997,12.117,225336,0
2005-10-26,12.059,12.157,11.997,12.001,242533,0
2005-10-27,11.883,12.051,11.883,12.051,157746,0
2005-10-28,12.001,12.161,11.973,11.981,163139,0
2005-10-31,12.088,12.099,11.961,12.025,197705,0
2005-11-01,12.001,12.347,12.001,12.146,210562,0
2005-11-02,12.072,12.146,12.001,12.028,164693,0
2005-11-03,12.059,12.088,12.013,12.065,144372,0
2005-11-04,12.043,12.088,11.997,12.013,247746,0
2005-11-07,12.059,12.059,11.997,12.04,203088,0
2005-11-08,12.059,12.059,12.001,12.007,186940,0
2005-11-09,11.966,12.072,11.966,12.013,183288,0
2005-11-10,11.981,12.033,11.957,12.001,184332,0
2005-11-11,11.973,12.04,11.973,12.001,187116,0
2005-11-14,12.033,12.033,11.938,11.952,195101,0
2005-11-15,11.833,11.883,11.662,11.715,392630,0
2005-11-16,11.686,11.766,11.54,11.631,347811,0
2005-11-17,11.576,11.608,11.356,11.379,459697,0
2005-11-18,11.4,11.54,11.4,11.505,310629,0
2005-11-21,11.474,11.625,11.421,11.548,292562,0
2005-11-22,11.548,11.59,11.394,11.484,337905,0
2005-11-23,11.414,11.693,11.408,11.5,317233,0
2005-11-25,11.484,11.631,11.478,11.548,90342,0
2005-11-28,11.548,11.603,11.462,11.51,280398,0
2005-11-29,11.51,11.625,11.484,11.548,385167,0
2005-11-30,11.693,11.693,11.425,11.5,269279,0
2005-12-01,11.462,11.701,11.449,11.484,327310,0
2005-12-02,11.484,11.568,11.425,11.556,379780,0
2005-12-05,11.568,11.583,11.462,11.484,249131,0
2005-12-06,11.455,11.54,11.379,11.394,294822,0
2005-12-07,11.362,11.385,11.109,11.324,721511,0
2005-12-08,11.334,11.356,11.209,11.241,336519,0
2005-12-09,11.209,11.356,11.183,11.278,323315,0
2005-12-12,11.278,11.334,11.171,11.183,337038,0
2005-12-13,11.04,11.051,10.71,10.914,990437,0
2005-12-14,10.806,10.878,10.728,10.821,709520,0
2005-12-15,10.753,11.04,10.753,10.992,495653,0
2005-12-16,10.914,10.967,10.86,10.908,473418,0
2005-12-19,10.96,11.018,10.938,10.977,364142,0
2005-12-20,10.908,10.967,10.85,10.878,465776,0
2005-12-21,10.908,10.955,10.838,10.92,483670,0
2005-12-22,10.908,11.109,10.908,11.092,579740,0
2005-12-23,11.083,11.16,11.056,11.149,376298,0
2005-12-27,11.196,11.306,11.189,11.291,443541,0
2005-12-28,11.215,11.254,11.105,11.16,507816,0
2005-12-29,11.149,11.171,11.088,11.12,538395,0
2005-12-30,11.098,11.196,11.056,11.083,559761,0
2006-01-03,11.098,11.449,11.098,11.414,292214,0
2006-01-04,11.414,11.655,11.414,11.647,337038,0
2006-01-05,11.677,11.766,11.597,11.742,214388,0
2006-01-06,11.766,11.827,11.669,11.827,193712,0
2006-01-09,11.833,11.857,11.693,11.773,254515,0
2006-01-10,11.715,11.827,11.706,11.781,183115,0
2006-01-11,11.751,11.966,11.751,11.883,250002,0
2006-01-12,11.857,11.961,11.781,11.806,210741,0
2006-01-13,11.781,11.938,11.781,11.876,157746,0
2006-01-17,11.876,11.932,11.82,11.915,167655,0
2006-01-18,11.909,12.028,11.901,12.018,328179,0
2006-01-19,11.981,12.092,11.973,12.088,211254,0
2006-01-20,11.991,12.092,11.985,12.072,255733,0
2006-01-23,12.013,12.117,12.013,12.117,184332,0
2006-01-24,12.117,12.152,12.072,12.077,227244,0
2006-01-25,12.059,12.196,12.059,12.072,261812,0
2006-01-26,12.059,12.117,12.059,12.072,220117,0
2006-01-27,12.059,12.139,12.059,12.088,135339,0
2006-01-30,12.111,12.146,12.083,12.083,216469,0
2006-01-31,12.117,12.122,12.065,12.077,264597,0
2006-02-01,12.088,12.178,12.088,12.173,257471,0
2006-02-02,12.122,12.184,12.117,12.128,191977,0
2006-02-03,12.128,12.139,12.059,12.059,190931,0
2006-02-06,12.059,12.203,12.059,12.184,197184,0
2006-02-07,12.203,12.203,12.107,12.139,196148,0
2006-02-08,12.117,12.315,12.117,12.267,152196,0
2006-02-09,12.308,12.375,12.267,12.294,169391,0
2006-02-10,12.267,12.315,12.22,12.277,111185,0
2006-02-13,12.347,12.365,12.305,12.323,147322,0
2006-02-14,12.347,12.37,12.262,12.305,151150,0
2006-02-15,12.315,12.365,12.289,12.347,161920,0
2006-02-16,12.308,12.315,12.257,12.27,175296,0
2006-02-17,12.315,12.331,12.27,12.315,163481,0
2006-02-21,12.245,12.315,12.232,12.289,184846,0
2006-02-22,12.277,12.375,12.277,12.289,145595,0
2006-02-23,12.277,12.331,12.232,12.245,146800,0
2006-02-24,12.239,12.331,12.178,12.215,117621,0
2006-02-27,12.232,12.283,12.117,12.152,186239,0
2006-02-28,12.203,12.262,12.117,12.232,210392,0
2006-03-01,12.178,12.427,12.178,12.353,205353,0
2006-03-02,12.315,12.353,12.245,12.262,203088,0
2006-03-03,12.283,12.289,12.088,12.099,152019,0
2006-03-06,12.099,12.099,11.788,11.833,229678,0
2006-03-07,11.597,11.625,11.341,11.533,729496,0
2006-03-08,11.505,11.528,11.369,11.444,396979,0
2006-03-09,11.43,11.516,11.356,11.374,234193,0
2006-03-10,11.356,11.505,11.356,11.374,224463,0
2006-03-13,11.346,11.51,11.341,11.356,285790,0
2006-03-14,11.341,11.449,11.341,11.4,225850,0
2006-03-15,11.4,11.516,11.4,11.505,249482,0
2006-03-16,11.444,11.594,11.444,11.568,178075,0
2006-03-17,11.54,11.647,11.51,11.561,155657,0
2006-03-20,11.51,11.647,11.51,11.608,167655,0
2006-03-21,11.669,11.669,11.561,11.583,192498,0
2006-03-22,11.493,11.594,11.493,11.59,194921,0
2006-03-23,11.576,11.619,11.576,11.594,181376,0
2006-03-24,11.594,11.647,11.57,11.635,136200,0
2006-03-27,11.603,11.631,11.59,11.597,161226,0
2006-03-28,11.597,11.597,11.5,11.5,298990,0
2006-03-29,11.493,11.533,11.484,11.493,209873,0
2006-03-30,11.484,11.51,11.43,11.449,184846,0
2006-03-31,11.505,11.505,11.369,11.374,167481,0
2006-04-03,11.346,11.414,11.311,11.379,238535,0
2006-04-04,11.346,11.421,11.346,11.414,174427,0
2006-04-05,11.385,11.408,11.374,11.374,185542,0
2006-04-06,11.374,11.408,11.285,11.331,290654,0
2006-04-07,11.291,11.346,11.254,11.306,255039,0
2006-04-10,11.258,11.285,11.183,11.209,215944,0
2006-04-11,11.138,11.143,11.023,11.045,452917,0
2006-04-12,11.045,11.12,10.914,10.985,366402,0
2006-04-13,10.967,11.018,10.967,11.005,230714,0
2006-04-17,10.998,11.063,10.992,11.063,201175,0
2006-04-18,11.083,11.189,11.056,11.189,177376,0
2006-04-19,11.164,11.183,11.034,11.088,339995,0
2006-04-20,11.115,11.153,11.083,11.153,228806,0
2006-04-21,11.138,11.183,11.132,11.164,244791,0
2006-04-24,11.153,11.254,11.143,11.215,200656,0
2006-04-25,11.209,11.248,11.149,11.215,276585,0
2006-04-26,11.209,11.215,11.12,11.171,146976,0
2006-04-27,11.202,11.268,11.143,11.268,205869,0
2006-04-28,11.369,11.4,11.311,11.346,174603,0
2006-05-01,11.346,11.394,11.226,11.265,314806,0
2006-05-02,11.311,11.311,11.189,11.215,203961,0
2006-05-03,11.149,11.178,11.12,11.153,181028,0
2006-05-04,11.153,11.164,11.088,11.109,202222,0
2006-05-05,11.143,11.219,11.143,11.196,168866,0
2006-05-08,11.226,11.226,11.143,11.171,173554,0
2006-05-09,11.115,11.16,11.105,11.143,195615,0
2006-05-10,11.109,11.16,11.105,11.16,170256,0
2006-05-11,11.196,11.196,11.098,11.12,269108,0
2006-05-12,11.16,11.268,11.083,11.258,271890,0
2006-05-15,11.219,11.236,11.16,11.171,232976,0
2006-05-16,11.183,11.215,11.16,11.196,144200,0
2006-05-17,11.196,11.196,11.063,11.132,188667,0
2006-05-18,11.132,11.306,11.132,11.196,155489,0
2006-05-19,11.196,11.226,11.171,11.209,122307,0
2006-05-22,11.189,11.189,11.109,11.153,131862,0
2006-05-23,11.226,11.258,11.149,11.171,173210,0
2006-05-24,11.164,11.202,11.125,11.164,197705,0
2006-05-25,11.189,11.23,11.125,11.23,170599,0
2006-05-26,11.164,11.254,11.16,11.248,130470,0
2006-05-30,11.202,11.254,11.153,11.23,166433,0
2006-05-31,11.254,11.408,11.226,11.379,296388,0
2006-06-01,11.385,11.484,11.334,11.374,192149,0
2006-06-02,11.425,11.474,11.379,11.408,129604,0
2006-06-05,11.455,11.455,11.311,11.356,120913,0
2006-06-06,11.362,11.374,11.317,11.374,116231,0
2006-06-07,11.379,11.385,11.341,11.369,162096,0
2006-06-08,11.346,11.369,11.317,11.351,140028,0
2006-06-09,11.346,11.43,11.268,11.291,165732,0
2006-06-12,11.341,11.341,11.215,11.258,117965,0
2006-06-13,11.272,11.306,11.236,11.278,131684,0
2006-06-14,11.306,11.324,11.254,11.291,89124,0
2006-06-15,11.285,11.341,11.278,11.306,122133,0
2006-06-16,11.291,11.324,11.268,11.324,163649,0
2006-06-19,11.311,11.334,11.291,11.324,94338,0
2006-06-20,11.362,11.362,11.291,11.311,139860,0
2006-06-21,11.299,11.306,11.254,11.285,188496,0
2006-06-22,11.265,11.278,11.236,11.258,178942,0
2006-06-23,11.317,11.317,11.23,11.254,182072,0
2006-06-26,11.254,11.254,11.16,11.164,128560,0
2006-06-27,11.196,11.236,10.949,11.109,134988,0
2006-06-28,11.138,11.183,11.04,11.132,102156,0
2006-06-29,11.138,11.171,11.023,11.098,135508,0
2006-06-30,11.23,11.23,11.138,11.196,213514,0
2006-07-03,11.164,11.311,11.12,11.209,187629,0
2006-07-05,11.125,11.164,10.977,11.077,119181,0
2006-07-06,11.132,11.132,11.023,11.04,140199,0
2006-07-07,11.04,11.083,11.023,11.069,144372,0
2006-07-10,11.132,11.132,11.023,11.045,124220,0
2006-07-11,11.077,11.077,11.023,11.077,122999,0
2006-07-12,11.083,11.125,11.051,11.083,161920,0
2006-07-13,11.12,11.241,11.077,11.219,232976,0
2006-07-14,11.241,11.241,11.164,11.236,88081,0
2006-07-17,11.164,11.226,11.125,11.164,99200,0
2006-07-18,11.143,11.153,11.105,11.125,146800,0
2006-07-19,11.153,11.248,11.143,11.196,113446,0
2006-07-20,11.196,11.209,11.143,11.196,67579,0
2006-07-21,11.272,11.272,11.16,11.178,154449,0
2006-07-24,11.236,11.362,11.196,11.311,168171,0
2006-07-25,11.311,11.356,11.248,11.341,169391,0
2006-07-26,11.4,11.4,11.268,11.341,174253,0
2006-07-27,11.317,11.408,11.317,11.39,186940,0
2006-07-28,11.437,11.444,11.408,11.43,203617,0
2006-07-31,11.462,11.469,11.374,11.469,162096,0
2006-08-01,11.474,11.484,11.379,11.469,193537,0
2006-08-02,11.521,11.533,11.421,11.469,184677,0
2006-08-03,11.528,11.528,11.394,11.421,135508,0
2006-08-04,11.478,11.533,11.462,11.474,220994,0
2006-08-07,11.469,11.493,11.455,11.455,176683,0
2006-08-08,11.493,11.612,11.484,11.608,157746,0
2006-08-09,11.57,11.915,11.54,11.669,257471,0
2006-08-10,11.71,11.71,11.57,11.625,208997,0
2006-08-11,11.693,11.693,11.608,11.631,136900,0
2006-08-14,11.686,11.693,11.594,11.625,113270,0
2006-08-15,11.686,11.693,11.608,11.669,194406,0
2006-08-16,11.725,11.725,11.631,11.686,174079,0
2006-08-17,11.725,11.751,11.64,11.751,139684,0
2006-08-18,11.801,11.806,11.715,11.806,215775,0
2006-08-21,11.854,11.854,11.788,11.844,153406,0
2006-08-22,11.806,11.82,11.612,11.635,206393,0
2006-08-23,11.686,11.735,11.677,11.735,147322,0
2006-08-24,11.761,11.796,11.693,11.715,148192,0
2006-08-25,11.744,11.751,11.693,11.742,143156,0
2006-08-28,11.742,11.751,11.662,11.701,145069,0
2006-08-29,11.744,11.751,11.686,11.73,125433,0
2006-08-30,11.751,11.756,11.706,11.735,175461,0
2006-08-31,11.827,11.827,11.735,11.766,141066,0
2006-09-01,11.827,11.991,11.796,11.945,227592,0
2006-09-05,11.926,11.926,11.801,11.801,134297,0
2006-09-06,11.744,11.788,11.683,11.715,271890,0
2006-09-07,11.635,11.686,11.612,11.686,194572,0
2006-09-08,11.725,11.744,11.693,11.744,131684,0
2006-09-11,11.82,11.82,11.693,11.715,169216,0
2006-09-12,11.756,11.827,11.725,11.827,205353,0
2006-09-13,11.876,11.915,11.854,11.876,124394,0
2006-09-14,11.945,11.945,11.781,11.788,212819,0
2006-09-15,11.872,11.872,11.82,11.833,143852,0
2006-09-18,11.872,11.872,11.715,11.761,207955,0
2006-09-19,11.796,11.827,11.73,11.806,155316,0
2006-09-20,11.82,11.82,11.71,11.756,142460,0
2006-09-21,11.742,11.781,11.647,11.725,156876,0
2006-09-22,11.725,11.744,11.662,11.719,125261,0
2006-09-25,11.742,11.744,11.669,11.715,214388,0
2006-09-26,11.761,11.761,11.662,11.706,279884,0
2006-09-27,11.766,11.766,11.677,11.715,214734,0
2006-09-28,11.756,11.857,11.693,11.857,191453,0
2006-09-29,11.957,11.957,11.838,11.868,213514,0
2006-10-02,11.932,11.945,11.833,11.901,177553,0
2006-10-03,11.915,11.915,11.833,11.857,190411,0
2006-10-04,11.932,11.961,11.883,11.957,179638,0
2006-10-05,11.961,11.966,11.915,11.921,143503,0
2006-10-06,11.945,11.945,11.838,11.901,129430,0
2006-10-09,11.973,11.985,11.883,11.973,105802,0
2006-10-10,11.981,11.981,11.742,11.788,316192,0
2006-10-11,11.863,11.876,11.751,11.827,186763,0
2006-10-12,11.876,11.966,11.857,11.966,152708,0
2006-10-13,12.025,12.025,11.966,11.997,136378,0
2006-10-16,12.033,12.117,12.025,12.107,151498,0
2006-10-17,12.117,12.122,12.033,12.059,128213,0
2006-10-18,12.099,12.167,12.001,12.167,145932,0
2006-10-19,12.157,12.245,12.152,12.232,173908,0
2006-10-20,12.167,12.189,12.043,12.146,179464,0
2006-10-23,12.157,12.161,12.013,12.043,165397,0
2006-10-24,12.111,12.161,12.059,12.161,245309,0
2006-10-25,12.22,12.232,12.146,12.203,213164,0
2006-10-26,12.308,12.308,12.161,12.252,196842,0
2006-10-27,12.283,12.283,12.203,12.232,132909,0
2006-10-30,12.27,12.27,12.04,12.111,214388,0
2006-10-31,12.189,12.189,11.896,11.966,299680,0
2006-11-01,12.018,12.107,11.985,12.088,250002,0
2006-11-02,12.157,12.157,11.985,12.04,147322,0
2006-11-03,12.04,12.04,11.932,11.991,162611,0
2006-11-06,12.025,12.107,11.997,12.107,172343,0
2006-11-07,12.117,12.135,12.001,12.092,183818,0
2006-11-08,12.135,12.146,12.088,12.111,155834,0
2006-11-09,12.167,12.167,12.107,12.128,107886,0
2006-11-10,12.189,12.215,12.117,12.215,183818,0
2006-11-13,12.232,12.305,12.088,12.117,187978,0
2006-11-14,12.117,12.294,12.117,12.294,240796,0
2006-11-15,12.315,12.341,12.209,12.341,213689,0
2006-11-16,12.347,12.375,12.299,12.347,195269,0
2006-11-17,12.381,12.4,12.299,12.4,221333,0
2006-11-20,12.347,12.347,12.189,12.299,220117,0
2006-11-21,12.334,12.334,12.189,12.27,261289,0
2006-11-22,12.277,12.353,12.27,12.341,256776,0
2006-11-24,12.44,12.44,12.323,12.417,158441,0
2006-11-27,12.404,12.5,12.404,12.483,471511,0
2006-11-28,12.544,12.598,12.518,12.556,371086,0
2006-11-29,12.626,12.626,12.489,12.581,250865,0
2006-11-30,12.603,12.603,12.489,12.577,193187,0
2006-12-01,12.607,12.607,12.524,12.598,279362,0
2006-12-04,12.621,12.621,12.524,12.614,238363,0
2006-12-05,12.631,12.631,12.531,12.626,273106,0
2006-12-06,12.643,12.703,12.581,12.643,312708,0
2006-12-07,12.703,12.703,12.581,12.626,173036,0
2006-12-08,12.703,12.709,12.577,12.621,291867,0
2006-12-11,12.719,12.719,12.588,12.668,263033,0
2006-12-12,12.713,12.724,12.581,12.709,252432,0
2006-12-13,12.747,12.747,12.621,12.683,261461,0
2006-12-14,12.683,12.683,12.585,12.631,214039,0
2006-12-15,12.728,12.728,12.556,12.662,191103,0
2006-12-18,12.724,12.724,12.556,12.614,236100,0
2006-12-19,12.544,12.581,12.473,12.512,268415,0
2006-12-20,12.57,12.581,12.467,12.531,315499,0
2006-12-21,12.483,12.538,12.45,12.489,211600,0
2006-12-22,12.518,12.524,12.45,12.483,183115,0
2006-12-26,12.483,12.489,12.341,12.388,216811,0
2006-12-27,12.427,12.432,12.334,12.37,256251,0
2006-12-28,12.4,12.411,12.294,12.341,195101,0
2006-12-29,12.347,12.347,12.257,12.294,295168,0
2007-01-03,12.277,12.388,12.27,12.381,307678,0
2007-01-04,12.375,12.489,12.365,12.483,222548,0
2007-01-05,12.483,12.483,12.44,12.473,167823,0
2007-01-08,12.473,12.489,12.444,12.483,94858,0
2007-01-09,12.512,12.577,12.506,12.57,163821,0
2007-01-10,12.57,12.57,12.404,12.432,116056,0
2007-01-11,12.454,12.57,12.45,12.538,181376,0
2007-01-12,12.531,12.592,12.483,12.549,141935,0
2007-01-16,12.57,12.57,12.45,12.48,193883,0
2007-01-17,12.524,12.549,12.454,12.467,164693,0
2007-01-18,12.5,12.512,12.44,12.512,127345,0
2007-01-19,12.544,12.577,12.45,12.473,180338,0
2007-01-22,12.411,12.489,12.299,12.394,185195,0
2007-01-23,12.46,12.483,12.331,12.381,155142,0
2007-01-24,12.334,12.388,12.305,12.331,185020,0
2007-01-25,12.341,12.375,12.267,12.375,157567,0
2007-01-26,12.375,12.5,12.37,12.46,155834,0
2007-01-29,12.494,12.524,12.404,12.424,106852,0
2007-01-30,12.44,12.467,12.375,12.46,129957,0
2007-01-31,12.483,12.524,12.424,12.489,162611,0
2007-02-01,12.489,12.621,12.467,12.531,152708,0
2007-02-02,12.556,12.603,12.473,12.506,128037,0
2007-02-05,12.48,12.518,12.467,12.5,102677,0
2007-02-06,12.5,12.531,12.454,12.506,173730,0
2007-02-07,12.524,12.614,12.483,12.506,181028,0
2007-02-08,12.483,12.614,12.483,12.489,161226,0
2007-02-09,12.427,12.581,12.427,12.518,146283,0
2007-02-12,12.483,12.518,12.404,12.506,141418,0
2007-02-13,12.489,12.592,12.424,12.592,200309,0
2007-02-14,12.621,12.621,12.489,12.524,146622,0
2007-02-15,12.531,12.603,12.518,12.581,129780,0
2007-02-16,12.549,12.549,12.432,12.432,171296,0
2007-02-20,12.375,12.45,12.37,12.404,140374,0
2007-02-21,12.411,12.5,12.404,12.48,135339,0
2007-02-22,12.45,12.581,12.45,12.489,170082,0
2007-02-23,12.506,12.556,12.467,12.518,132909,0
2007-02-26,12.518,12.581,12.5,12.544,207612,0
2007-02-27,12.544,12.57,12.46,12.518,153918,0
2007-02-28,12.592,12.603,12.489,12.524,132045,0
2007-03-01,12.581,12.657,12.489,12.549,165219,0
2007-03-02,12.581,12.626,12.518,12.626,116924,0
2007-03-05,12.581,12.598,12.48,12.556,118829,0
2007-03-06,12.556,12.657,12.489,12.5,167481,0
2007-03-07,12.506,12.592,12.489,12.592,159832,0
2007-03-08,12.538,12.607,12.506,12.549,168866,0
2007-03-09,12.544,12.592,12.518,12.585,100067,0
2007-03-12,12.585,12.592,12.518,12.592,89645,0
2007-03-13,12.592,12.614,12.524,12.581,98501,0
2007-03-14,12.607,12.662,12.531,12.607,101981,0
2007-03-15,12.603,12.603,12.531,12.577,135682,0
2007-03-16,12.577,12.614,12.549,12.563,77660,0
2007-03-19,12.585,12.709,12.549,12.549,102502,0
2007-03-20,12.57,12.662,12.556,12.621,108062,0
2007-03-21,12.585,12.657,12.577,12.603,101809,0
2007-03-22,12.598,12.713,12.598,12.713,181728,0
2007-03-23,12.724,12.918,12.719,12.851,198053,0
2007-03-26,12.851,12.851,12.728,12.789,215944,0
2007-03-27,12.803,12.803,12.643,12.736,230714,0
2007-03-28,12.724,12.81,12.668,12.728,123347,0
2007-03-29,12.736,12.824,12.732,12.824,87385,0
2007-03-30,12.837,12.837,12.753,12.81,198053,0
2007-04-02,12.758,12.893,12.753,12.859,149934,0
2007-04-03,12.837,12.903,12.837,12.851,149229,0
2007-04-04,12.859,12.928,12.837,12.87,105802,0
2007-04-05,12.859,12.928,12.859,12.887,112236,0
2007-04-09,12.903,12.924,12.643,12.747,176859,0
2007-04-10,12.747,12.747,12.635,12.689,203088,0
2007-04-11,12.662,12.736,12.662,12.668,155489,0
2007-04-12,12.676,12.709,12.635,12.657,173554,0
2007-04-13,12.657,12.676,12.635,12.635,127519,0
2007-04-16,12.635,12.662,12.631,12.635,146106,0
2007-04-17,12.635,12.662,12.631,12.657,108062,0
2007-04-18,12.668,12.689,12.635,12.683,176683,0
2007-04-19,12.598,12.643,12.592,12.631,210909,0
2007-04-20,12.631,12.668,12.588,12.621,155142,0
2007-04-23,12.631,12.668,12.621,12.662,156876,0
2007-04-24,12.65,12.676,12.607,12.676,164349,0
2007-04-25,12.703,12.703,12.607,12.607,156004,0
2007-04-26,12.614,12.631,12.394,12.588,221853,0
2007-04-27,12.662,12.74,12.46,12.74,137595,0
2007-04-30,12.732,12.732,12.607,12.662,153406,0
2007-05-01,12.662,12.724,12.621,12.709,160877,0
2007-05-02,12.697,12.732,12.676,12.697,141588,0
2007-05-03,12.635,12.732,12.635,12.662,130123,0
2007-05-04,12.676,12.732,12.643,12.676,137940,0
2007-05-07,12.657,12.689,12.626,12.65,132380,0
2007-05-08,12.668,12.668,12.603,12.631,111712,0
2007-05-09,12.592,12.631,12.588,12.621,136729,0
2007-05-10,12.117,12.607,12.117,12.598,122307,0
2007-05-11,12.563,12.631,12.563,12.626,108579,0
2007-05-14,12.603,12.631,12.592,12.614,97982,0
2007-05-15,12.603,12.626,12.588,12.588,113790,0
2007-05-16,12.556,12.607,12.549,12.598,155657,0
2007-05-17,12.556,12.603,12.549,12.603,117273,0
2007-05-18,12.585,12.736,12.581,12.724,143156,0
2007-05-21,12.588,12.631,12.538,12.563,135508,0
2007-05-22,12.563,12.563,12.417,12.444,160877,0
2007-05-23,12.48,12.512,12.375,12.44,136033,0
2007-05-24,12.454,12.454,12.028,12.161,177731,0
2007-05-25,12.22,12.262,12.122,12.227,115357,0
2007-05-29,12.227,12.294,12.128,12.146,146800,0
2007-05-30,12.099,12.341,12.065,12.305,147322,0
2007-05-31,12.283,12.323,12.262,12.277,123693,0
2007-06-01,12.283,12.404,12.27,12.381,137595,0
2007-06-04,12.359,12.404,12.353,12.404,81655,0
2007-06-05,12.404,12.424,12.331,12.404,115824,0
2007-06-06,12.444,12.46,12.262,12.315,136729,0
2007-06-07,12.267,12.294,11.872,11.952,213689,0
2007-06-08,11.838,11.961,11.505,11.961,198573,0
2007-06-11,11.957,11.985,11.833,11.889,136200,0
2007-06-12,11.889,11.889,11.608,11.706,199447,0
2007-06-13,11.735,12.001,11.725,11.932,186239,0
2007-06-14,11.876,11.973,11.814,11.896,143852,0
2007-06-15,11.997,11.997,11.909,11.985,134988,0
2007-06-18,11.981,12.007,11.863,11.889,130988,0
2007-06-19,11.961,12.025,11.827,12.025,149408,0
2007-06-20,11.883,11.909,11.827,11.844,145416,0
2007-06-21,11.766,11.82,11.608,11.693,211254,0
2007-06-22,11.693,11.693,11.356,11.5,221853,0
2007-06-25,11.54,11.625,11.528,11.576,353373,0
2007-06-26,11.576,11.635,11.54,11.57,244264,0
2007-06-27,11.576,11.655,11.576,11.64,213862,0
2007-06-28,11.706,11.706,11.597,11.647,104066,0
2007-06-29,11.715,11.725,11.64,11.725,202916,0
2007-07-02,11.706,11.848,11.686,11.838,298478,0
2007-07-03,11.814,11.848,11.781,11.814,84785,0
2007-07-05,11.766,11.766,11.677,11.677,120394,0
2007-07-06,11.761,11.761,11.625,11.706,103371,0
2007-07-09,11.756,11.788,11.677,11.706,164693,0
2007-07-10,11.71,11.766,11.662,11.686,137247,0
2007-07-11,11.662,11.715,11.631,11.647,134988,0
2007-07-12,11.655,11.686,11.625,11.625,108235,0
2007-07-13,11.631,11.761,11.603,11.715,174079,0
2007-07-16,11.735,11.766,11.706,11.735,131340,0
2007-07-17,11.725,11.725,11.528,11.556,191801,0
2007-07-18,11.51,11.54,11.341,11.369,262335,0
2007-07-19,11.351,11.484,11.351,11.444,131684,0
2007-07-20,11.385,11.39,11.306,11.341,195269,0
2007-07-23,11.341,11.362,11.299,11.334,208819,0
2007-07-24,11.306,11.346,11.278,11.341,242356,0
2007-07-25,11.341,11.455,11.324,11.324,136554,0
2007-07-26,11.285,11.285,10.977,11.023,257471,0
2007-07-27,10.96,11.109,10.93,11.083,215425,0
2007-07-30,11.056,11.056,10.938,10.96,150107,0
2007-07-31,11.083,11.105,10.977,11.012,137247,0
2007-08-01,11.018,11.051,10.799,10.92,296739,0
2007-08-02,10.914,11.023,10.914,11.018,106498,0
2007-08-03,11.018,11.051,10.799,10.938,103204,0
2007-08-06,10.92,10.938,10.85,10.855,169216,0
2007-08-07,10.812,10.878,10.806,10.844,148026,0
2007-08-08,10.872,11.027,10.855,10.973,135508,0
2007-08-09,10.872,10.985,10.806,10.838,110141,0
2007-08-10,10.812,10.902,10.763,10.769,182761,0
2007-08-13,10.85,10.914,10.763,10.763,166433,0
2007-08-14,10.821,10.821,10.453,10.493,177034,0
2007-08-15,10.337,10.481,10.028,10.042,336168,0
2007-08-16,9.76,9.836,8.941,9.685,461778,0
2007-08-17,9.843,10.171,9.797,10.137,253302,0
2007-08-20,10.229,10.424,10.223,10.263,192839,0
2007-08-21,10.268,10.631,10.268,10.418,215599,0
2007-08-22,10.447,10.678,10.447,10.487,206042,0
2007-08-23,10.54,10.666,10.529,10.596,142633,0
2007-08-24,10.544,10.6,10.457,10.517,193366,0
2007-08-27,10.5,10.618,10.5,10.574,176337,0
2007-08-28,10.544,10.6,10.453,10.493,139860,0
2007-08-29,10.517,10.574,10.481,10.568,146106,0
2007-08-30,10.536,10.591,10.517,10.563,116231,0
2007-08-31,10.639,10.673,10.568,10.673,150976,0
2007-09-04,10.678,10.821,10.639,10.821,223763,0
2007-09-05,10.735,10.763,10.678,10.678,190931,0
2007-09-06,10.758,10.799,10.69,10.799,143852,0
2007-09-07,10.793,10.817,10.684,10.763,150453,0
2007-09-10,10.793,10.878,10.793,10.85,101981,0
2007-09-11,10.793,10.908,10.793,10.89,111884,0
2007-09-12,10.838,10.938,10.793,10.793,115636,0
2007-09-13,10.865,10.896,10.793,10.838,107024,0
2007-09-14,10.775,10.838,10.763,10.817,91383,0
2007-09-17,10.788,10.793,10.643,10.66,140897,0
2007-09-18,10.684,10.878,10.6,10.788,143675,0
2007-09-19,10.705,10.788,10.66,10.705,121260,0
2007-09-20,10.705,10.725,10.536,10.54,204479,0
2007-09-21,10.618,10.678,10.54,10.596,115537,0
2007-09-24,10.6,10.608,10.47,10.536,181376,0
2007-09-25,10.505,10.563,10.47,10.557,138818,0
2007-09-26,10.517,10.568,10.457,10.5,118655,0
2007-09-27,10.5,10.517,10.447,10.447,262335,0
2007-09-28,10.418,10.463,10.394,10.463,242533,0
2007-10-01,10.453,10.643,10.453,10.614,224980,0
2007-10-02,10.563,10.648,10.557,10.618,137078,0
2007-10-03,10.618,10.66,10.579,10.585,160416,0
2007-10-04,10.568,10.631,10.568,10.6,117792,0
2007-10-05,10.574,10.639,10.574,10.591,159308,0
2007-10-08,10.618,10.66,10.574,10.574,137247,0
2007-10-09,10.585,10.614,10.517,10.563,176337,0
2007-10-10,10.563,10.579,10.517,10.517,173036,0
2007-10-11,10.517,10.568,10.487,10.517,363097,0
2007-10-12,10.511,10.536,10.481,10.529,173730,0
2007-10-15,10.511,10.54,10.493,10.517,170599,0
2007-10-16,10.487,10.544,10.47,10.475,188496,0
2007-10-17,10.475,10.563,10.475,10.536,139333,0
2007-10-18,10.54,10.544,10.475,10.475,115712,0
2007-10-19,10.47,10.517,10.441,10.447,141418,0
2007-10-22,10.403,10.457,10.373,10.457,159308,0
2007-10-23,10.487,10.614,10.487,10.54,210562,0
2007-10-24,10.517,10.557,10.481,10.557,139157,0
2007-10-25,10.614,10.614,10.487,10.54,157567,0
2007-10-26,10.563,10.618,10.487,10.511,186940,0
2007-10-29,10.505,10.505,10.424,10.428,140551,0
2007-10-30,10.412,10.441,10.394,10.406,157398,0
2007-10-31,10.412,10.517,10.406,10.424,138287,0
2007-11-01,10.412,10.424,10.281,10.32,255733,0
2007-11-02,10.337,10.337,10.195,10.235,154283,0
2007-11-05,10.195,10.235,10.051,10.111,184677,0
2007-11-06,10.067,10.099,10.017,10.09,207696,0
2007-11-07,9.892,10.017,9.772,9.805,287592,0
2007-11-08,9.669,9.927,9.669,9.836,251216,0
2007-11-09,9.76,9.817,9.699,9.784,141242,0
2007-11-12,9.784,9.784,9.639,9.685,514684,0
2007-11-13,9.692,9.805,9.681,9.712,313237,0
2007-11-14,9.719,9.76,9.645,9.645,212890,0
2007-11-15,9.537,9.639,9.537,9.619,247746,0
2007-11-16,9.563,9.681,9.537,9.587,167309,0
2007-11-19,9.587,9.591,9.3575,9.4988,339471,0
2007-11-20,9.4347,9.4858,9.4307,9.4307,320704,0
2007-11-21,9.3575,9.4238,9.2959,9.4001,216811,0
2007-11-23,9.3732,9.4238,9.3654,9.3929,52122,0
2007-11-26,9.3241,9.4789,9.3241,9.4466,323692,0
2007-11-27,9.4307,9.53,9.4307,9.53,367307,0
2007-11-28,9.53,9.632,9.53,9.581,303858,0
2007-11-29,9.587,9.692,9.563,9.569,271285,0
2007-11-30,9.669,9.861,9.645,9.861,331313,0
2007-12-03,9.76,9.908,9.76,9.88,263119,0
2007-12-04,9.742,9.908,9.742,9.886,254166,0
2007-12-05,9.886,9.931,9.861,9.931,310112,0
2007-12-06,10.051,10.051,9.791,9.919,283008,0
2007-12-07,9.848,9.931,9.76,9.797,253828,0
2007-12-10,9.772,9.801,9.6,9.725,433461,0
2007-12-11,9.874,9.874,9.563,9.632,336699,0
2007-12-12,9.719,9.76,9.563,9.574,406360,0
2007-12-13,9.591,9.591,9.387,9.4347,548467,0
2007-12-14,9.387,9.465,9.2737,9.3575,432244,0
2007-12-17,9.3535,9.3771,9.219,9.219,277971,0
2007-12-18,9.1862,9.2959,9.1047,9.2377,406500,0
2007-12-19,9.1644,9.226,9.1153,9.1357,360316,0
2007-12-20,9.2152,9.219,9.1357,9.2152,352494,0
2007-12-21,9.2152,9.2485,9.1644,9.1701,408269,0
2007-12-24,9.1644,9.2485,9.1644,9.219,169565,0
2007-12-26,9.1862,9.3016,9.1862,9.2309,435895,0
2007-12-27,9.1862,9.2437,9.176,9.1931,466117,0
2007-12-28,9.1814,9.2437,9.1814,9.2105,398879,0
2007-12-31,9.1862,9.3241,9.1862,9.2787,487795,0
2008-01-02,9.2959,9.411,9.2959,9.411,231929,0
2008-01-03,9.3841,9.669,9.3841,9.658,400281,0
2008-01-04,9.645,9.645,9.569,9.606,326315,0
2008-01-07,9.619,9.753,9.612,9.685,233842,0
2008-01-08,9.73,9.801,9.725,9.784,186586,0
2008-01-09,9.742,9.817,9.73,9.817,157746,0
2008-01-10,9.4988,9.902,9.4988,9.892,200835,0
2008-01-11,9.914,10.075,9.867,10.028,294472,0
2008-01-14,10.118,10.16,10.075,10.148,249829,0
2008-01-15,10.148,10.183,10.124,10.167,367114,0
2008-01-16,10.111,10.223,10.111,10.176,239491,0
2008-01-17,10.148,10.176,10.063,10.143,222726,0
2008-01-18,10.118,10.167,9.939,10.028,149192,0
2008-01-22,9.692,9.902,9.597,9.836,200663,0
2008-01-23,9.772,9.946,9.706,9.902,302498,0
2008-01-24,9.924,10.028,9.924,10.024,180505,0
2008-01-25,10.183,10.205,10.09,10.167,328786,0
2008-01-28,10.201,10.281,10.183,10.281,277626,0
2008-01-29,10.373,10.373,10.247,10.268,129026,0
2008-01-30,10.326,10.326,10.195,10.286,206694,0
2008-01-31,10.281,10.286,10.201,10.247,209260,0
2008-02-01,10.291,10.302,10.235,10.263,213388,0
2008-02-04,10.251,10.31,10.235,10.286,203618,0
2008-02-05,10.251,10.31,10.229,10.251,227932,0
2008-02-06,10.31,10.31,10.183,10.205,207780,0
2008-02-07,10.223,10.281,9.992,10.281,209342,0
2008-02-08,10.205,10.268,10.124,10.251,149934,0
2008-02-11,10.223,10.268,10.183,10.268,174253,0
2008-02-12,10.235,10.337,10.223,10.314,130470,0
2008-02-13,10.31,10.337,9.817,9.88,385138,0
2008-02-14,9.874,9.874,9.537,9.6,370615,0
2008-02-15,9.525,9.712,9.3349,9.706,528365,0
2008-02-19,9.811,9.867,9.504,9.706,381132,0
2008-02-20,9.629,9.645,9.458,9.581,188887,0
2008-02-21,9.581,9.632,9.387,9.4466,119104,0
2008-02-22,9.4789,9.4789,9.3575,9.4719,136105,0
2008-02-25,9.4189,9.6,9.4189,9.6,128905,0
2008-02-26,9.544,9.737,9.544,9.706,192161,0
2008-02-27,9.6,9.681,9.587,9.674,163999,0
2008-02-28,9.591,9.692,9.4988,9.53,163999,0
2008-02-29,9.4858,9.519,9.3291,9.4307,182857,0
2008-03-03,9.3929,9.556,9.3929,9.519,204658,0
2008-03-04,9.1997,9.504,9.1997,9.455,120742,0
2008-03-05,9.4719,9.51,9.4238,9.4918,113585,0
2008-03-06,9.404,9.4789,9.3291,9.3291,126995,0
2008-03-07,9.3349,9.411,9.2437,9.3291,221333,0
2008-03-10,9.3016,9.3016,8.9043,8.9497,219250,0
2008-03-11,9.0819,9.2036,9.0065,9.1528,223934,0
2008-03-12,9.1424,9.1424,8.9289,8.9289,123447,0
2008-03-13,8.9289,8.9793,8.8248,8.9793,124909,0
2008-03-14,8.9793,9.0819,8.8341,8.9289,137769,0
2008-03-17,8.7258,8.7311,8.3501,8.4777,342974,0
2008-03-18,8.4838,8.7615,8.4705,8.7201,211950,0
2008-03-19,8.5665,8.6985,8.5412,8.5412,104524,0
2008-03-20,8.598,8.6985,8.4969,8.6668,233842,0
2008-03-24,8.6605,8.8877,8.6336,8.7718,357538,0
2008-03-25,8.7672,8.8415,8.56,8.8305,173381,0
2008-03-26,8.8536,8.8536,8.7615,8.7773,362936,0
2008-03-27,8.7718,8.7819,8.6101,8.6101,122826,0
2008-03-28,8.5353,8.656,8.5288,8.5934,320433,0
2008-03-31,8.6038,8.656,8.4901,8.5192,136900,0
2008-04-01,8.6101,8.7819,8.6101,8.6453,221677,0
2008-04-02,8.5665,8.7258,8.5665,8.673,121519,0
2008-04-03,8.6336,8.7883,8.6219,8.7883,186413,0
2008-04-04,8.7311,8.8341,8.6605,8.7819,150623,0
2008-04-07,8.8068,8.8979,8.8068,8.8759,153913,0
2008-04-08,8.8248,8.9614,8.8248,8.9614,148540,0
2008-04-09,8.9546,8.9546,8.8068,8.8135,214079,0
2008-04-10,8.7819,8.8759,8.7258,8.7718,162492,0
2008-04-11,8.7384,8.7672,8.6453,8.7478,250301,0
2008-04-14,8.7311,8.8471,8.7311,8.7718,168704,0
2008-04-15,8.7615,8.8068,8.7615,8.8004,122062,0
2008-04-16,8.8004,8.9289,8.7773,8.8619,203432,0
2008-04-17,8.7672,8.8248,8.7672,8.795,151837,0
2008-04-18,8.8305,8.9546,8.8305,8.9092,263156,0
2008-04-21,8.8135,8.9156,8.7615,8.8341,199606,0
2008-04-22,8.7883,8.8135,8.7311,8.7539,122721,0
2008-04-23,8.7258,8.9222,8.7258,8.8415,152422,0
2008-04-24,8.8197,8.8759,8.7773,8.8619,162140,0
2008-04-25,8.8619,8.9463,8.8415,8.9043,138867,0
2008-04-28,8.9092,8.941,8.7819,8.8004,142150,0
2008-04-29,8.7384,8.8135,8.7384,8.7819,100290,0
2008-04-30,8.8305,8.8415,8.7432,8.795,256038,0
2008-05-01,8.8415,9.0623,8.8415,9.0262,323584,0
2008-05-02,8.9886,9.1047,8.8197,9.0377,197124,0
2008-05-05,8.9614,9.0196,8.9289,8.9333,148865,0
2008-05-06,8.9222,8.9952,8.8979,8.8979,210561,0
2008-05-07,8.9156,8.9952,8.8814,8.9952,136467,0
2008-05-08,8.9952,9.0981,8.9546,9.0981,112833,0
2008-05-09,9.0481,9.1357,9.0196,9.1211,131451,0
2008-05-12,9.1095,9.1577,9.0732,9.1577,99302,0
2008-05-13,9.1528,9.1528,9.0981,9.0981,161725,0
2008-05-14,9.0942,9.1153,9.0751,9.1153,229672,0
2008-05-15,9.1047,9.1481,9.0432,9.1153,143333,0
2008-05-16,9.1481,9.1931,9.0819,9.1862,182392,0
2008-05-19,9.1481,9.1931,9.1424,9.1862,167299,0
2008-05-20,9.0732,9.1095,9.0377,9.0819,129733,0
2008-05-21,9.0751,9.1047,9.0432,9.0732,165267,0
2008-05-22,9.0981,9.1095,8.8932,8.941,255314,0
2008-05-23,8.8877,9.014,8.8685,9.0065,280311,0
2008-05-27,9.0481,9.1481,9.014,9.1424,165105,0
2008-05-28,9.1357,9.1424,9.0751,9.1211,121687,0
2008-05-29,9.1047,9.1153,9.0432,9.0981,162256,0
2008-05-30,9.1153,9.1997,9.0555,9.1481,139620,0
2008-06-02,9.1644,9.1644,9.014,9.0432,157830,0
2008-06-03,9.0377,9.0981,9.0196,9.0555,125417,0
2008-06-04,9.0196,9.0751,9.0196,9.0196,131113,0
2008-06-05,8.9846,9.0432,8.9546,8.9846,189854,0
2008-06-06,8.9846,9.0196,8.8415,8.8574,218397,0
2008-06-09,8.8877,8.941,8.7147,8.7539,253439,0
2008-06-10,8.7432,8.8197,8.7201,8.7384,173520,0
2008-06-11,8.7258,8.7539,8.6605,8.6985,210939,0
2008-06-12,8.7819,8.7819,8.6219,8.6392,167324,0
2008-06-13,8.6282,8.8248,8.6219,8.7615,194475,0
2008-06-16,8.7311,9.0026,8.598,8.6336,254331,0
2008-06-17,8.65,8.6804,8.6172,8.6219,133347,0
2008-06-18,8.6101,8.6219,8.5246,8.5288,131023,0
2008-06-19,8.4705,8.5074,8.3566,8.3976,207864,0
2008-06-20,8.3501,8.3704,8.2137,8.2228,191327,0
2008-06-23,8.2657,8.3122,8.127,8.127,160177,0
2008-06-24,8.1393,8.2541,8.127,8.1502,215345,0
2008-06-25,8.2137,8.2814,8.1799,8.2092,150188,0
2008-06-26,8.1669,8.1854,8.0647,8.0647,140676,0
2008-06-27,8.0412,8.1024,7.9943,8.0834,185545,0
2008-06-30,8.0875,8.0875,8.0058,8.0058,157799,0
2008-07-01,7.9264,8.0362,7.8972,7.9772,160841,0
2008-07-02,7.9822,8.0412,7.9321,7.9321,120824,0
2008-07-03,7.9209,7.9264,7.7818,7.8413,102304,0
2008-07-07,7.8413,7.9504,7.6328,7.7991,310904,0
2008-07-08,7.8972,7.9145,7.7194,7.8972,197321,0
2008-07-09,7.879,7.9379,7.8413,7.9145,249893,0
2008-07-10,7.8972,7.9504,7.8733,7.9379,159992,0
2008-07-11,7.7761,7.8972,7.6385,7.8231,227268,0
2008-07-14,7.8107,7.8107,7.4078,7.425,356571,0
2008-07-15,7.2239,7.235,6.9759,7.1144,499359,0
2008-07-16,7.2526,7.3857,7.0453,7.3271,285614,0
2008-07-17,7.4145,7.5799,7.4145,7.4653,379772,0
2008-07-18,7.4946,7.5981,7.4653,7.5916,241423,0
2008-07-21,7.6035,7.6035,7.4889,7.5118,295155,0
2008-07-22,7.2991,7.4712,7.2465,7.4474,296468,0
2008-07-23,7.5232,7.5694,7.4078,7.4196,356237,0
2008-07-24,7.4196,7.4653,7.2817,7.3099,233033,0
2008-07-25,7.3737,7.3972,7.3214,7.3621,105183,0
2008-07-28,7.4427,7.5063,7.2124,7.3678,563056,0
2008-07-29,7.3678,7.4196,7.2991,7.3508,428137,0
2008-07-30,7.4474,7.4889,7.4309,7.4601,317936,0
2008-07-31,7.4946,7.6151,7.4145,7.4362,257071,0
2008-08-01,7.5519,7.5694,7.4712,7.5629,229728,0
2008-08-04,7.5629,7.6265,7.5519,7.6207,141503,0
2008-08-05,7.6385,7.7012,7.6385,7.6846,152463,0
2008-08-06,7.7075,7.7075,7.5863,7.6265,225506,0
2008-08-07,7.6207,7.6265,7.4946,7.5398,125395,0
2008-08-08,7.5799,7.7761,7.5572,7.7586,273142,0
2008-08-11,7.8413,7.9504,7.8159,7.9504,571890,0
2008-08-12,7.9822,7.9943,7.879,7.9209,265533,0
2008-08-13,7.9379,7.9772,7.8907,7.9671,209054,0
2008-08-14,7.9723,8.0301,7.8972,7.9943,203053,0
2008-08-15,7.9943,8.0183,7.9555,7.9943,155652,0
2008-08-18,8.0362,8.0362,7.879,7.9321,161547,0
2008-08-19,7.8673,7.9264,7.4533,7.5629,614860,0
2008-08-20,7.4773,7.5232,7.3972,7.5176,143691,0
2008-08-21,7.5694,7.6035,7.4773,7.5572,114826,0
2008-08-22,7.7372,7.7372,7.5572,7.6724,146489,0
2008-08-25,7.5799,7.6385,7.4773,7.5232,195462,0
2008-08-26,7.6328,7.8159,7.4712,7.5398,190171,0
2008-08-27,7.7012,7.7012,7.5519,7.5863,144977,0
2008-08-28,7.5863,7.764,7.5863,7.7128,148236,0
2008-08-29,7.7818,7.7818,7.6903,7.7075,148753,0
2008-09-02,7.8516,7.903,7.7818,7.879,228266,0
2008-09-03,7.879,7.9321,7.8058,7.8347,214891,0
2008-09-04,7.8576,7.8576,7.6101,7.6442,149030,0
2008-09-05,7.6442,7.7706,7.6442,7.7194,135233,0
2008-09-08,7.9622,7.9622,7.7194,7.8463,170599,0
2008-09-09,7.8673,7.8673,7.3554,7.4028,223200,0
2008-09-10,7.5452,7.5452,7.2414,7.3621,197498,0
2008-09-11,7.1783,7.3154,7.0973,7.2072,341589,0
2008-09-12,7.0914,7.0973,6.9358,6.9935,381892,0
2008-09-15,6.5156,6.6365,6.2509,6.3028,325747,0
2008-09-16,5.8076,6.1013,5.255,5.8251,487044,0
2008-09-17,5.336,5.5086,4.7374,4.8408,708829,0
2008-09-18,4.6339,5.2497,4.507,5.1115,949162,0
2008-09-19,5.7503,6.5273,5.7446,6.1244,732034,0
2008-09-22,6.0268,6.0319,5.6065,5.6469,430117,0
2008-09-23,5.6065,6.0149,5.4566,5.641,397792,0
2008-09-24,5.618,5.8368,5.3702,5.4743,238803,0
2008-09-25,5.3531,5.6755,5.336,5.6294,386855,0
2008-09-26,5.1745,5.3472,5.1745,5.3185,276095,0
2008-09-29,5.2612,5.2612,4.5991,4.697,347497,0
2008-09-30,4.7142,4.7142,4.3285,4.369,658836,0
2008-10-01,4.2594,4.5012,4.2594,4.4551,510430,0
2008-10-02,4.4779,4.4779,4.1214,4.1502,703558,0
2008-10-03,4.1387,4.547,4.1387,4.2079,597613,0
2008-10-06,4.1273,4.1273,3.7877,3.9775,692147,0
2008-10-07,3.9775,4.1558,3.557,3.747,879535,0
2008-10-08,3.6142,3.7758,2.7283,3.5744,810381,0
2008-10-09,3.4249,3.5865,2.7283,2.8778,592035,0
2008-10-10,1.9515,2.717,1.9515,2.4754,687839,0
2008-10-13,2.7802,4.1041,2.7802,3.9027,939589,0
2008-10-14,4.2249,4.8237,4.1327,4.4208,877046,0
2008-10-15,4.248,4.248,3.8218,3.868,489129,0
2008-10-16,3.8394,4.0116,3.6725,3.8047,686238,0
2008-10-17,3.6323,4.1558,3.6323,4.1558,329833,0
2008-10-20,4.248,4.668,4.248,4.6048,425602,0
2008-10-21,4.3978,4.7083,4.3978,4.691,224388,0
2008-10-22,4.2534,4.5356,4.1618,4.1904,278317,0
2008-10-23,4.3744,4.3744,4.0175,4.0754,256977,0
2008-10-24,3.7185,4.1618,3.4249,3.9946,305767,0
2008-10-27,3.8106,4.1327,3.8106,3.9603,289197,0
2008-10-28,4.0175,4.5935,3.9428,4.5245,589254,0
2008-10-29,4.3628,4.8753,4.3285,4.7719,456465,0
2008-10-30,4.8809,5.0826,4.7374,4.8753,465900,0
2008-10-31,4.8695,5.1056,4.8695,5.0541,264418,0
2008-11-03,5.1686,5.1686,4.7374,4.7604,256221,0
2008-11-04,4.9559,5.0422,4.7374,5.008,365717,0
2008-11-05,4.8809,5.2669,4.8293,4.9154,304806,0
2008-11-06,4.7604,5.2439,4.4383,4.4841,283774,0
2008-11-07,4.4841,4.5819,4.4267,4.547,146083,0
2008-11-10,4.5704,4.6048,4.4841,4.5588,209045,0
2008-11-11,4.5299,4.547,4.3227,4.4208,152068,0
2008-11-12,4.4951,4.4951,4.2651,4.2943,244569,0
2008-11-13,4.2307,4.2999,4.0293,4.2881,237847,0
2008-11-14,4.1273,4.2943,4.046,4.2362,224825,0
2008-11-17,4.1787,4.1904,3.9888,4.0408,216658,0
2008-11-18,4.046,4.1387,3.845,3.8968,223974,0
2008-11-19,3.7758,3.7758,3.5343,3.5865,210842,0
2008-11-20,3.0505,3.0795,2.7918,3.0275,687248,0
2008-11-21,3.0275,3.1199,2.5268,2.8662,468897,0
2008-11-24,2.8778,3.4305,2.8778,3.2464,503980,0
2008-11-25,3.3842,3.4935,3.1484,3.4935,394204,0
2008-11-26,3.5053,4.0175,3.5053,4.0175,279576,0
2008-11-28,4.0346,4.3285,4.0116,4.2766,228488,0
2008-12-01,3.5973,4.1904,3.5973,3.7641,385666,0
2008-12-02,3.7416,3.9542,3.7009,3.9027,271275,0
2008-12-03,3.9027,3.9142,3.6953,3.7641,175194,0
2008-12-04,3.7064,3.747,3.54,3.5916,327892,0
2008-12-05,3.4475,3.6953,3.3386,3.6092,207008,0
2008-12-08,3.6439,4.0175,3.626,3.7355,340566,0
2008-12-09,3.7877,3.868,3.6439,3.7815,219796,0
2008-12-10,3.7416,3.845,3.6839,3.7297,191845,0
2008-12-11,3.7124,3.7704,3.621,3.6725,169003,0
2008-12-12,3.5865,3.7355,3.5053,3.6839,204290,0
2008-12-15,3.621,3.7416,3.557,3.557,178822,0
2008-12-16,3.4541,3.7877,3.4475,3.7877,312887,0
2008-12-17,3.6725,3.7989,3.6092,3.7989,311092,0
2008-12-18,3.7815,4.0175,3.7704,4.0116,327055,0
2008-12-19,3.8333,4.2307,3.8333,4.1214,301962,0
2008-12-22,4.0526,4.0985,3.7815,3.9142,298793,0
2008-12-23,4.1904,4.1904,3.8506,3.9197,194497,0
2008-12-24,3.891,4.1787,3.8851,4.0695,165443,0
2008-12-26,4.0175,4.2307,3.9658,4.2131,164261,0
2008-12-29,4.1502,4.2017,4.0116,4.046,198747,0
2008-12-30,4.046,4.2534,4.046,4.2131,385936,0
2008-12-31,4.3805,4.4896,4.2943,4.4495,324769,0
2009-01-02,4.4208,4.9101,4.4145,4.8347,432756,0
2009-01-05,4.7083,4.9328,4.6216,4.9328,296392,0
2009-01-06,4.9328,5.008,4.7774,4.7774,391211,0
2009-01-07,4.6278,4.7197,4.5642,4.6048,266628,0
2009-01-08,4.4726,4.8237,4.4726,4.8237,164437,0
2009-01-09,4.7774,4.8753,4.7604,4.8007,127648,0
2009-01-12,4.7374,4.9154,4.7374,4.8869,194298,0
2009-01-13,4.7891,4.9503,4.7774,4.9503,152327,0
2009-01-14,4.8293,4.8293,4.6216,4.7548,218350,0
2009-01-15,4.691,4.7604,4.4097,4.7604,387553,0
2009-01-16,4.7832,4.8809,4.6795,4.7832,214385,0
2009-01-20,4.7548,4.8347,4.4779,4.5299,196259,0
2009-01-21,4.3918,4.6164,4.3918,4.6164,201633,0
2009-01-22,4.5876,4.5876,4.4319,4.5356,225238,0
2009-01-23,4.3978,4.547,4.2534,4.547,189519,0
2009-01-26,4.5299,4.5588,4.2881,4.4319,241385,0
2009-01-27,4.4841,4.5299,4.3628,4.4726,261007,0
2009-01-28,4.5588,4.7548,4.547,4.743,378529,0
2009-01-29,4.7197,4.7774,4.5991,4.7314,364886,0
2009-01-30,4.7548,4.7548,4.6164,4.697,131859,0
2009-02-02,4.4608,4.6568,4.3344,4.6506,252744,0
2009-02-03,4.5991,4.7259,4.5763,4.6216,275903,0
2009-02-04,4.5642,4.6506,4.3805,4.4208,316962,0
2009-02-05,4.3344,4.3457,4.0867,4.3053,346252,0
2009-02-06,4.248,4.4726,4.248,4.4208,265934,0
2009-02-09,4.4495,4.5531,4.4097,4.4896,330605,0
2009-02-10,4.4551,4.5182,4.3978,4.5182,213323,0
2009-02-11,4.4779,4.6391,4.4779,4.5356,157915,0
2009-02-12,4.5182,4.691,4.3978,4.691,246402,0
2009-02-13,4.6278,4.6506,4.5819,4.5819,144184,0
2009-02-17,4.5245,4.5245,4.1732,4.1904,330047,0
2009-02-18,4.2651,4.2651,3.8622,3.9084,275692,0
2009-02-19,4.0062,4.0062,3.5973,3.8047,360069,0
2009-02-20,3.6142,3.6549,3.1719,3.5865,563536,0
2009-02-23,3.6142,3.7009,3.3498,3.4823,352171,0
2009-02-24,3.4135,3.5916,3.3386,3.54,300513,0
2009-02-25,3.5916,3.8796,3.4541,3.8333,241942,0
2009-02-26,3.8738,4.1273,3.8333,3.8968,370277,0
2009-02-27,3.8394,3.8738,3.6493,3.7589,280617,0
2009-03-02,3.3791,3.6031,3.3791,3.569,286925,0
2009-03-03,3.4998,3.7064,3.1429,3.1429,409736,0
2009-03-04,3.1944,3.3613,3.1657,3.3269,229852,0
2009-03-05,3.2927,3.3096,3.0275,3.1719,391282,0
2009-03-06,3.0856,3.2636,2.8033,2.9008,483191,0
2009-03-09,2.717,2.8723,2.6825,2.7573,249016,0
2009-03-10,2.7859,3.0566,2.7859,3.0566,454152,0
2009-03-11,3.0566,3.1367,2.9989,3.068,378471,0
2009-03-12,3.0447,3.2809,3.022,3.2809,563642,0
2009-03-13,3.3842,3.4249,3.2752,3.3443,260051,0
2009-03-16,3.4421,3.4705,3.2927,3.3386,273663,0
2009-03-17,3.3156,3.3963,3.2636,3.3963,320390,0
2009-03-18,3.3904,3.4421,3.3613,3.4249,222113,0
2009-03-19,3.4249,3.4998,3.4249,3.4998,298565,0
2009-03-20,3.3963,3.4364,3.2636,3.298,133555,0
2009-03-23,3.4771,3.661,3.4076,3.6377,279674,0
2009-03-24,3.569,3.6725,3.5516,3.621,184508,0
2009-03-25,3.6725,3.8568,3.6549,3.7641,280928,0
2009-03-26,3.868,3.8738,3.7416,3.845,227435,0
2009-03-27,3.7009,3.7815,3.7009,3.7185,149805,0
2009-03-30,3.557,3.6092,3.4591,3.4998,179890,0
2009-03-31,3.58,3.7641,3.528,3.6725,140618,0
2009-04-01,3.5865,3.9027,3.5865,3.8047,229432,0
2009-04-02,3.8738,4.0695,3.8622,3.9715,238191,0
2009-04-03,3.8796,4.0985,3.8278,3.9775,129857,0
2009-04-06,3.8506,3.9311,3.8165,3.845,186092,0
2009-04-07,3.7416,3.9084,3.7416,3.9084,103214,0
2009-04-08,3.8796,3.9542,3.845,3.9262,169320,0
2009-04-09,4.0754,4.1558,4.0116,4.1097,141313,0
2009-04-13,4.1097,4.3171,4.1097,4.2825,242245,0
2009-04-14,4.3171,4.3517,4.2766,4.3053,229529,0
2009-04-15,4.3171,4.3171,4.2766,4.2766,234164,0
2009-04-16,4.3457,4.3628,4.2943,4.3227,171740,0
2009-04-17,4.3744,4.4383,4.3744,4.4383,313597,0
2009-04-20,4.4383,4.4666,4.3112,4.4097,268720,0
2009-04-21,4.2766,4.3053,4.1904,4.248,237160,0
2009-04-22,4.2307,4.248,4.1444,4.1558,175943,0
2009-04-23,4.2191,4.2362,4.1214,4.1965,174758,0
2009-04-24,4.1904,4.2534,4.1732,4.2249,214292,0
2009-04-27,4.167,4.2766,4.167,4.2191,154446,0
2009-04-28,4.2017,4.2651,4.0235,4.1846,192692,0
2009-04-29,4.1965,4.2825,4.1965,4.248,186051,0
2009-04-30,4.3861,4.4097,4.3053,4.4097,182829,0
2009-05-01,4.3457,4.4029,4.3053,4.3628,191644,0
2009-05-04,4.3861,4.4896,4.369,4.4383,196950,0
2009-05-05,4.4495,4.4779,4.4208,4.4208,108745,0
2009-05-06,4.4267,4.4779,4.4145,4.4436,264763,0
2009-05-07,4.4608,4.5819,4.4608,4.507,308414,0
2009-05-08,4.5588,4.6216,4.5245,4.6216,504756,0
2009-05-11,4.6164,4.668,4.5935,4.6506,407842,0
2009-05-12,4.6568,4.6795,4.6216,4.6738,406462,0
2009-05-13,4.6107,4.6623,4.507,4.6216,191109,0
2009-05-14,4.5935,4.7197,4.5704,4.7142,167810,0
2009-05-15,4.7374,4.8237,4.6506,4.7774,201129,0
2009-05-18,4.7487,4.7946,4.7374,4.7719,460471,0
2009-05-19,4.7197,4.8121,4.6623,4.7604,187168,0
2009-05-20,4.7719,4.8121,4.743,4.7604,190172,0
2009-05-21,4.7374,4.8753,4.6795,4.7487,365022,0
2009-05-22,4.8178,4.8582,4.7314,4.8465,168910,0
2009-05-26,4.8408,5.0769,4.8293,5.0598,251145,0
2009-05-27,5.0711,5.1401,4.9214,4.9443,261545,0
2009-05-28,4.9503,5.1632,4.9503,5.1286,279176,0
2009-05-29,5.1686,5.1977,5.0826,5.1977,297253,0
2009-06-01,5.2612,5.6065,5.2612,5.5024,394054,0
2009-06-02,5.4743,5.6237,5.4627,5.6237,327765,0
2009-06-03,5.5661,5.5948,5.4793,5.5143,233012,0
2009-06-04,5.5203,5.7272,5.5143,5.7215,266358,0
2009-06-05,5.7676,5.8305,5.687,5.8192,185545,0
2009-06-08,5.802,5.8594,5.7155,5.8305,272439,0
2009-06-09,5.8305,5.906,5.8135,5.8715,318563,0
2009-06-10,5.8885,6.0206,5.8192,5.8594,356719,0
2009-06-11,5.9114,5.9577,5.8368,5.8594,261721,0
2009-06-12,5.8826,5.9405,5.8594,5.8594,165833,0
2009-06-15,5.8715,5.8715,5.687,5.7563,348364,0
2009-06-16,5.7732,5.7963,5.693,5.7155,187982,0
2009-06-17,5.7676,5.7791,5.6642,5.7791,217419,0
2009-06-18,5.8424,5.8768,5.7791,5.8135,182307,0
2009-06-19,5.8594,5.8594,5.7791,5.8594,127903,0
2009-06-22,5.8368,5.8368,5.6755,5.7103,269278,0
2009-06-23,5.687,5.802,5.6642,5.687,209463,0
2009-06-24,5.7563,5.8076,5.7215,5.802,161923,0
2009-06-25,5.733,5.9804,5.733,5.9517,182403,0
2009-06-26,5.9517,6.0438,5.9517,5.9919,224409,0
2009-06-29,5.9978,6.2165,5.9978,6.084,399357,0
2009-06-30,6.0667,6.0955,5.8594,6.0206,308237,0
2009-07-01,6.0319,6.1303,6.0319,6.1127,175942,0
2009-07-02,6.0899,6.1071,6.0381,6.1071,164286,0
2009-07-06,6.3779,6.3779,6.0667,6.084,141397,0
2009-07-07,6.0725,6.0955,5.9804,6.0093,263873,0
2009-07-08,6.0149,6.0149,5.9231,5.9517,336443,0
2009-07-09,6.0319,6.0667,5.9919,6.0319,128943,0
2009-07-10,6.0319,6.119,6.0268,6.0786,191162,0
2009-07-13,6.1702,6.1939,6.119,6.1702,245384,0
2009-07-14,6.2279,6.4066,6.2226,6.2911,276962,0
2009-07-15,6.4524,6.5616,6.3948,6.5616,288879,0
2009-07-16,6.6596,6.7749,6.6076,6.7346,256013,0
2009-07-17,6.677,6.7057,6.4697,6.5616,365339,0
2009-07-20,6.5847,6.5964,6.4237,6.5101,245168,0
2009-07-21,6.6024,6.6024,6.3948,6.4584,263359,0
2009-07-22,6.401,6.4066,6.297,6.3719,273016,0
2009-07-23,6.401,6.5156,6.3779,6.4811,287526,0
2009-07-24,6.4811,6.5391,6.4123,6.4811,256589,0
2009-07-27,6.5331,6.6194,6.4754,6.5561,308557,0
2009-07-28,6.5734,6.6194,6.3779,6.401,159995,0
2009-07-29,6.4754,6.5045,6.3375,6.3604,164001,0
2009-07-30,6.4408,6.4524,6.084,6.274,592006,0
2009-07-31,6.3028,6.3895,6.2859,6.3259,194663,0
2009-08-03,6.4584,6.6024,6.4584,6.6024,281002,0
2009-08-04,6.5273,6.6596,6.5101,6.6596,275301,0
2009-08-05,6.6137,6.7173,6.6137,6.7173,185272,0
2009-08-06,6.8038,6.9648,6.7521,6.8038,298785,0
2009-08-07,6.8383,6.9358,6.8209,6.8268,227742,0
2009-08-10,6.8322,6.9648,6.8322,6.9593,146081,0
2009-08-11,7.0684,7.0684,6.89,7.0048,225016,0
2009-08-12,6.9935,7.3214,6.9935,7.1661,288033,0
2009-08-13,7.1832,7.2817,7.1488,7.2414,233753,0
2009-08-14,7.2817,7.2817,6.7975,6.9477,591864,0
2009-08-17,6.7173,6.7404,6.2566,6.6885,423015,0
2009-08-18,6.7688,6.9648,6.7459,6.9477,349845,0
2009-08-19,6.9477,6.9995,6.9133,6.9935,310760,0
2009-08-20,6.9935,6.9935,6.8784,6.9877,357864,0
2009-08-21,7.0225,7.0281,6.8841,6.9133,265327,0
2009-08-24,6.9302,6.9995,6.7057,6.7173,305105,0
2009-08-25,6.8151,6.8322,6.6709,6.7521,187921,0
2009-08-26,6.7459,6.8209,6.6943,6.7346,223510,0
2009-08-27,6.6709,6.7573,6.5677,6.7459,304599,0
2009-08-28,6.7057,6.7749,6.5906,6.6365,249222,0
2009-08-31,6.4697,6.7346,6.4524,6.7346,211988,0
2009-09-01,6.6251,6.8038,6.6251,6.6885,304789,0
2009-09-02,6.5677,6.6709,6.5446,6.5561,348167,0
2009-09-03,6.5502,6.6194,6.5502,6.5964,208090,0
2009-09-04,6.5677,6.677,6.5677,6.677,143984,0
2009-09-08,6.7057,6.7346,6.6656,6.7116,144653,0
2009-09-09,6.6542,6.7521,6.6542,6.7116,165137,0
2009-09-10,6.7803,6.8038,6.723,6.8038,141332,0
2009-09-11,6.8728,6.9419,6.8439,6.9184,133174,0
2009-09-14,6.9184,7.0165,6.9184,7.0165,155159,0
2009-09-15,7.0048,7.0973,6.9935,7.0973,258350,0
2009-09-16,7.1719,7.2465,7.1086,7.2465,251608,0
2009-09-17,7.2817,7.3154,7.2239,7.2465,183183,0
2009-09-18,7.2465,7.2991,7.2465,7.2991,164349,0
2009-09-21,7.2702,7.2756,7.0394,7.1432,208627,0
2009-09-22,7.235,7.2756,7.1316,7.2003,213423,0
2009-09-23,7.258,7.3214,7.2414,7.2932,181252,0
2009-09-24,7.3214,7.3737,7.1832,7.235,235500,0
2009-09-25,7.2072,7.2526,7.1258,7.1958,163735,0
2009-09-28,7.2414,7.3678,7.2292,7.3099,208359,0
2009-09-29,7.2991,7.3154,7.2414,7.3154,170913,0
2009-09-30,7.425,7.4533,7.3446,7.4309,193296,0
2009-10-01,7.4427,7.4427,7.3554,7.3972,140714,0
2009-10-02,7.3154,7.3912,7.2877,7.3912,149736,0
2009-10-05,7.3678,7.4601,7.3327,7.4601,173650,0
2009-10-06,7.5452,7.6385,7.4889,7.5452,254137,0
2009-10-07,7.4946,7.5398,7.4653,7.5118,96708,0
2009-10-08,7.5176,7.5694,7.5063,7.5176,186388,0
2009-10-09,7.4601,7.5289,7.4196,7.4427,208437,0
2009-10-12,7.4427,7.4601,7.3554,7.4474,149797,0
2009-10-13,7.3857,7.4309,7.3446,7.3446,169041,0
2009-10-14,7.3446,7.3793,7.3214,7.3508,166143,0
2009-10-15,7.2932,7.3385,7.2292,7.2526,296971,0
2009-10-16,7.235,7.3621,7.2124,7.3385,226564,0
2009-10-19,7.3793,7.4946,7.3621,7.4653,214138,0
2009-10-20,7.4653,7.4889,7.4427,7.4889,132958,0
2009-10-21,7.4427,7.4712,7.3857,7.3857,158762,0
2009-10-22,7.4196,7.4196,7.2072,7.2817,420281,0
2009-10-23,7.258,7.3793,7.258,7.3737,138613,0
2009-10-26,7.4078,7.4653,7.3857,7.4474,140240,0
2009-10-27,7.4474,7.4889,7.4028,7.4889,139419,0
2009-10-28,7.4773,7.5398,7.1892,7.2003,175864,0
2009-10-29,7.2817,7.3737,7.2702,7.3508,161927,0
2009-10-30,7.4474,7.4474,6.7521,7.1031,491467,0
2009-11-02,7.0624,7.3154,7.0453,7.1832,278854,0
2009-11-03,7.1832,7.1832,7.0342,7.0859,144139,0
2009-11-04,7.1086,7.2465,7.1086,7.1783,117695,0
2009-11-05,7.2414,7.2465,7.1432,7.2072,130447,0
2009-11-06,7.0914,7.2526,7.0914,7.2414,130455,0
2009-11-09,7.3621,7.3621,7.2414,7.2641,233926,0
2009-11-10,7.2932,7.4474,7.2641,7.4196,158119,0
2009-11-11,7.4653,7.4889,7.2756,7.3554,226414,0
2009-11-12,7.3214,7.4533,7.2414,7.2641,247112,0
2009-11-13,7.2465,7.3446,7.2177,7.3154,272818,0
2009-11-16,7.2991,7.3554,7.2932,7.3214,182335,0
2009-11-17,7.3508,7.3554,7.2177,7.2932,234610,0
2009-11-18,7.2641,7.3099,7.2124,7.2932,164344,0
2009-11-19,7.2877,7.2877,7.1258,7.2003,180818,0
2009-11-20,7.1661,7.2756,7.1144,7.2072,240575,0
2009-11-23,7.2465,7.2756,7.2177,7.2702,205368,0
2009-11-24,7.3048,7.3508,7.2756,7.3327,143561,0
2009-11-25,7.3508,7.3678,7.3214,7.3621,101228,0
2009-11-27,7.2932,7.3508,7.258,7.3446,78438,0
2009-11-30,7.3912,7.3912,7.2177,7.2641,190855,0
2009-12-01,7.3446,7.4474,7.3154,7.4474,173702,0
2009-12-02,7.4474,7.5063,7.4309,7.4653,266659,0
2009-12-03,7.4474,7.4946,7.4145,7.4427,202960,0
2009-12-04,7.5333,7.5333,7.3554,7.3857,156477,0
2009-12-07,7.3621,7.4362,7.3621,7.4309,103109,0
2009-12-08,7.425,7.4362,7.2177,7.4145,260894,0
2009-12-09,7.425,7.4427,7.3678,7.425,88046,0
2009-12-10,7.4362,7.5232,7.4309,7.5232,134362,0
2009-12-11,7.5694,7.6783,7.5289,7.6488,231270,0
2009-12-14,7.7309,7.7478,7.6328,7.7372,213648,0
2009-12-15,7.7251,7.8159,7.7128,7.7761,212144,0
2009-12-16,7.7991,7.862,7.7991,7.8576,188781,0
2009-12-17,7.8516,7.903,7.8159,7.8347,240407,0
2009-12-18,7.862,7.8855,7.8159,7.8673,178197,0
2009-12-21,7.8107,7.903,7.7991,7.8516,218253,0
2009-12-22,7.8288,7.9379,7.8288,7.9379,177613,0
2009-12-23,7.9943,8.0647,7.9321,7.9671,153587,0
2009-12-24,7.9881,8.0981,7.9671,8.0764,95243,0
2009-12-28,8.1135,8.1502,7.9998,8.0244,181693,0
2009-12-29,7.9822,8.127,7.9723,8.046,266690,0
2009-12-30,8.0834,8.0834,7.9555,7.9671,177053,0
2009-12-31,7.9943,8.046,7.9555,8.0244,129908,0
2010-01-04,8.046,8.0647,8.0058,8.0587,198702,0
2010-01-05,8.1135,8.1135,7.9145,7.9723,363937,0
2010-01-06,8.0117,8.0875,7.9943,8.0117,223907,0
2010-01-07,8.0764,8.0981,7.9998,8.0935,157343,0
2010-01-08,8.1201,8.218,8.0875,8.218,171126,0
2010-01-11,8.2352,8.3442,8.2137,8.3399,207412,0
2010-01-12,8.2605,8.4214,8.2352,8.3808,308352,0
2010-01-13,8.4617,8.5074,8.4038,8.4337,386841,0
2010-01-14,8.4394,8.445,8.3934,8.4083,232612,0
2010-01-15,8.3758,8.4777,8.3633,8.3704,256773,0
2010-01-19,8.3501,8.5476,8.3353,8.5012,340843,0
2010-01-20,8.3442,8.4659,8.3353,8.445,210132,0
2010-01-21,8.3872,8.4617,8.2711,8.2711,345412,0
2010-01-22,8.3068,8.3294,8.2541,8.2657,278684,0
2010-01-25,8.2877,8.3442,8.1929,8.2657,275540,0
2010-01-26,8.2657,8.4083,8.2422,8.3189,253922,0
2010-01-27,8.3399,8.3442,8.2541,8.2657,143640,0
2010-01-28,8.2814,8.3633,8.1799,8.2422,242005,0
2010-01-29,8.3068,8.4659,8.2092,8.2285,208000,0
2010-02-01,8.2352,8.3976,8.2228,8.3007,165101,0
2010-02-02,8.3249,8.445,8.3249,8.3976,138613,0
2010-02-03,8.3808,8.5665,8.3501,8.5074,279623,0
2010-02-04,8.3976,8.5246,8.3007,8.3294,239437,0
2010-02-05,8.3566,8.3633,8.1459,8.2937,406378,0
2010-02-08,8.2285,8.2711,8.0935,8.0935,310955,0
2010-02-09,8.218,8.2711,8.1669,8.2352,215896,0
2010-02-10,8.2541,8.4617,8.2541,8.4146,203570,0
2010-02-11,8.4394,8.5773,8.4083,8.5532,306468,0
2010-02-12,8.5288,8.5288,8.4617,8.5192,197013,0
2010-02-16,8.5934,8.704,8.5719,8.5827,405819,0
2010-02-17,8.5719,8.5934,8.445,8.4564,224773,0
2010-02-18,8.445,8.4838,8.3704,8.4214,160153,0
2010-02-19,8.3353,8.3872,8.2657,8.3249,260552,0
2010-02-22,8.3249,8.3704,8.2937,8.3704,143926,0
2010-02-23,8.3872,8.4659,8.3501,8.445,242084,0
2010-02-24,8.4617,8.4705,8.3808,8.4705,127642,0
2010-02-25,8.4969,8.5665,8.3501,8.5665,210558,0
2010-02-26,8.5934,8.5934,8.5012,8.5476,143250,0
2010-03-01,8.5827,8.6668,8.5719,8.6668,238101,0
2010-03-02,8.6866,8.8197,8.6668,8.6668,308229,0
2010-03-03,8.6668,8.7147,8.5288,8.5532,236076,0
2010-03-04,8.5532,8.6924,8.5532,8.6172,185151,0
2010-03-05,8.6392,8.6985,8.6172,8.656,138862,0
2010-03-08,8.673,8.7201,8.6336,8.6453,156046,0
2010-03-09,8.65,8.6668,8.5192,8.65,265480,0
2010-03-10,8.656,8.6985,8.6282,8.6453,200301,0
2010-03-11,8.6336,8.656,8.5532,8.5665,175127,0
2010-03-12,8.6172,8.6866,8.5827,8.6866,136747,0
2010-03-15,8.6866,8.7432,8.6668,8.7432,129550,0
2010-03-16,8.7819,8.8135,8.6985,8.8004,155664,0
2010-03-17,8.8248,9.014,8.7819,8.9497,303055,0
2010-03-18,8.9497,9.0432,8.9092,8.9952,266667,0
2010-03-19,8.9846,8.9952,8.8471,8.9289,271736,0
2010-03-22,8.6392,8.8979,8.56,8.8814,410240,0
2010-03-23,8.9289,8.9886,8.8471,8.8979,231585,0
2010-03-24,8.8685,9.0262,8.8536,8.941,339980,0
2010-03-25,8.9846,8.9886,8.9289,8.9735,283097,0
2010-03-26,9.0262,9.0732,8.9043,9.0377,202096,0
2010-03-29,9.0481,9.0481,8.9289,8.9333,207787,0
2010-03-30,8.9793,8.9793,8.7092,8.7432,422304,0
2010-03-31,8.7773,8.7819,8.6605,8.7718,168178,0
2010-04-01,8.7883,8.8759,8.704,8.8574,143903,0
2010-04-05,8.8536,8.8536,8.6985,8.7258,212009,0
2010-04-06,8.704,8.7258,8.6605,8.6804,240843,0
2010-04-07,8.673,8.7311,8.598,8.6219,210009,0
2010-04-08,8.6336,8.7539,8.5532,8.7539,174505,0
2010-04-09,8.7539,8.8135,8.7311,8.8135,137200,0
2010-04-12,8.7672,8.8135,8.7539,8.7718,212352,0
2010-04-13,8.7478,8.7883,8.656,8.6985,246022,0
2010-04-14,8.6804,8.7672,8.6453,8.7258,278398,0
2010-04-15,8.6985,8.7615,8.6392,8.704,317805,0
2010-04-16,8.6282,8.6924,8.56,8.6101,224686,0
2010-04-19,8.56,8.65,8.5353,8.6282,186581,0
2010-04-20,8.65,8.7384,8.65,8.7384,315300,0
2010-04-21,8.6392,8.704,8.6336,8.673,301513,0
2010-04-22,8.6605,8.7147,8.65,8.6605,211984,0
2010-04-23,8.6993,8.8508,8.6993,8.8322,285914,0
2010-04-26,8.8341,8.9952,8.8341,8.9546,314027,0
2010-04-27,8.9463,8.9676,8.8536,8.8979,332307,0
2010-04-28,8.9289,9.0065,8.9289,8.9497,241963,0
2010-04-29,8.9614,9.0377,8.9546,9.0377,210410,0
2010-04-30,9.0481,9.0481,8.9793,9.0262,213329,0
2010-05-03,9.0262,9.0981,8.9886,9.0885,239523,0
2010-05-04,9.0555,9.0819,9.014,9.0819,239672,0
2010-05-05,9.0377,9.0432,8.8004,8.8068,422542,0
2010-05-06,8.6336,8.7539,1.3928,7.8972,3053902,0
2010-05-07,7.8855,8.1799,7.6955,8.1502,1177309,0
2010-05-10,8.4901,8.5476,8.3501,8.5246,466605,0
2010-05-11,8.4146,8.656,8.4083,8.589,232855,0
2010-05-12,8.6038,8.7201,8.5353,8.589,238719,0
2010-05-13,8.5246,8.8932,8.5246,8.7147,218401,0
2010-05-14,8.6219,8.7147,8.5246,8.6866,231760,0
2010-05-17,8.7201,8.7201,8.5288,8.7092,228339,0
2010-05-18,8.795,8.795,8.6282,8.6282,293279,0
2010-05-19,8.5934,8.6453,8.3068,8.6038,382701,0
2010-05-20,8.3068,8.4337,8.0412,8.0981,521549,0
2010-05-21,8.0412,8.3758,7.7128,8.3068,412708,0
2010-05-24,8.2541,8.4705,8.2541,8.4214,236415,0
2010-05-25,8.2711,8.2711,7.9321,8.1459,626623,0
2010-05-26,8.2092,8.4337,8.2092,8.3758,328623,0
2010-05-27,8.4838,8.6101,8.4617,8.598,148027,0
2010-05-28,8.673,8.673,8.4969,8.5288,155834,0
2010-06-01,8.4617,8.5476,8.3934,8.4564,152448,0
2010-06-02,8.4564,8.6101,8.4564,8.5827,178772,0
2010-06-03,8.5532,8.6282,8.5532,8.598,153378,0
2010-06-04,8.4969,8.6392,8.4659,8.4659,164482,0
2010-06-07,8.5192,8.6172,8.4901,8.5934,168290,0
2010-06-08,8.5665,8.6282,8.5532,8.6101,151520,0
2010-06-09,8.7147,8.7478,8.6392,8.673,149410,0
2010-06-10,8.7147,8.7478,8.6866,8.7384,196247,0
2010-06-11,8.6866,8.8536,8.6866,8.8471,178310,0
2010-06-14,8.9614,8.9676,8.8574,8.9614,262536,0
2010-06-15,8.9846,9.014,8.941,9.0065,236922,0
2010-06-16,9.0026,9.0555,8.9676,8.9886,204803,0
2010-06-17,8.9952,9.0262,8.9676,8.9952,117166,0
2010-06-18,9.0065,9.0432,8.9846,9.0262,131012,0
2010-06-21,8.9952,9.0262,8.8877,8.9156,158796,0
2010-06-22,8.8685,8.9222,8.8415,8.8685,124363,0
2010-06-23,8.8877,8.9614,8.8004,8.8932,134134,0
2010-06-24,8.8305,8.8415,8.7539,8.7615,145050,0
2010-06-25,8.7883,8.941,8.7432,8.9289,118089,0
2010-06-28,8.9289,9.0196,8.8536,9.0196,165346,0
2010-06-29,8.9463,8.9846,8.8197,8.8619,167605,0
2010-06-30,8.9139,9.0396,8.8555,8.98,133933,0
2010-07-01,8.8536,8.9289,8.5246,8.704,571390,0
2010-07-02,8.6605,8.7258,8.5353,8.6668,172271,0
2010-07-06,8.6924,8.7147,8.6172,8.6219,186917,0
2010-07-07,8.6282,8.7672,8.6219,8.7672,158886,0
2010-07-08,8.7615,8.7615,8.6453,8.7311,164690,0
2010-07-09,8.6866,8.8341,8.673,8.8341,135067,0
2010-07-12,8.7672,8.8341,8.7258,8.8004,188313,0
2010-07-13,8.8341,8.8814,8.7539,8.8619,179918,0
2010-07-14,8.8135,8.8471,8.7147,8.795,119065,0
2010-07-15,8.8248,8.8932,8.7615,8.8759,223660,0
2010-07-16,8.8619,8.8619,8.7819,8.8536,175766,0
2010-07-19,8.8471,8.9289,8.8248,8.9092,209930,0
2010-07-20,8.8877,8.9614,8.8536,8.9497,226486,0
2010-07-21,8.9497,9.032,8.9463,8.9735,207945,0
2010-07-22,9.0555,9.0623,8.9846,9.0555,229889,0
2010-07-23,9.0555,9.176,9.0555,9.176,265110,0
2010-07-26,9.1862,9.2678,9.1095,9.1862,311099,0
2010-07-27,9.2105,9.2105,9.1481,9.1814,268945,0
2010-07-28,9.176,9.1997,9.0732,9.176,161797,0
2010-07-29,9.1814,9.2909,9.1289,9.2909,181277,0
2010-07-30,9.2787,9.387,9.2437,9.3732,229055,0
2010-08-02,9.451,9.451,9.3575,9.4307,265340,0
2010-08-03,9.4001,9.465,9.3654,9.4238,141164,0
2010-08-04,9.4189,9.51,9.3732,9.4918,292934,0
2010-08-05,9.4918,9.612,9.4307,9.612,326740,0
2010-08-06,9.504,9.619,9.4238,9.606,281586,0
2010-08-09,9.651,9.83,9.574,9.725,391838,0
2010-08-10,9.629,9.791,9.569,9.674,221506,0
2010-08-11,9.632,9.669,9.4789,9.4858,320364,0
2010-08-12,9.4466,9.4858,9.3085,9.4238,321213,0
2010-08-13,9.4416,9.4918,9.4001,9.4001,322454,0
2010-08-16,9.4001,9.658,9.3929,9.563,371111,0
2010-08-17,9.556,9.629,9.519,9.563,353951,0
2010-08-18,9.55,9.658,9.525,9.612,291648,0
2010-08-19,9.625,9.719,9.563,9.619,373516,0
2010-08-20,9.569,9.619,9.513,9.581,206953,0
2010-08-23,9.587,9.639,9.537,9.569,171338,0
2010-08-24,9.4918,9.556,9.451,9.519,195188,0
2010-08-25,9.513,9.591,9.465,9.556,263802,0
2010-08-26,9.55,9.581,9.4789,9.4918,182337,0
2010-08-27,9.4858,9.51,9.4307,9.4988,138287,0
2010-08-30,9.4466,9.525,9.4466,9.4918,133387,0
2010-08-31,9.518,9.518,9.4699,9.4968,171268,0
2010-09-01,9.4988,9.587,9.455,9.587,189443,0
2010-09-02,9.537,9.639,9.537,9.639,196899,0
2010-09-03,9.664,9.699,9.4719,9.537,192644,0
2010-09-07,9.4789,9.525,9.4416,9.4719,370722,0
2010-09-08,9.458,9.625,9.387,9.625,289909,0
2010-09-09,9.629,9.747,9.581,9.742,267006,0
2010-09-10,9.706,9.719,9.632,9.685,270378,0
2010-09-13,9.737,9.753,9.692,9.719,197823,0
2010-09-14,9.737,9.778,9.669,9.73,391677,0
2010-09-15,9.669,9.784,9.669,9.778,280471,0
2010-09-16,9.725,9.784,9.725,9.76,219840,0
2010-09-17,9.747,9.753,9.725,9.737,184446,0
2010-09-20,9.757,9.778,9.719,9.753,377914,0
2010-09-21,9.651,9.681,9.6,9.664,172833,0
2010-09-22,9.669,9.685,9.581,9.629,240836,0
2010-09-23,9.563,9.591,9.411,9.574,272548,0
2010-09-24,9.581,9.606,9.4988,9.556,238403,0
2010-09-27,9.563,9.597,9.4988,9.591,155987,0
2010-09-28,9.55,9.651,9.525,9.629,171827,0
2010-09-29,9.55,9.699,9.55,9.651,190838,0
2010-09-30,9.715,9.734,9.607,9.715,238190,0
2010-10-01,9.725,9.778,9.658,9.76,244547,0
2010-10-04,9.73,9.811,9.597,9.658,402289,0
2010-10-05,9.712,9.725,9.664,9.712,190159,0
2010-10-06,9.681,9.753,9.669,9.737,219727,0
2010-10-07,9.737,9.747,9.692,9.737,189137,0
2010-10-08,9.706,9.823,9.699,9.823,223757,0
2010-10-11,9.823,9.88,9.772,9.823,377706,0
2010-10-12,9.817,9.902,9.805,9.902,182781,0
2010-10-13,9.908,9.992,9.902,9.978,229779,0
2010-10-14,9.951,9.967,9.797,9.867,312477,0
2010-10-15,9.855,9.855,9.625,9.742,309116,0
2010-10-18,9.699,9.76,9.685,9.706,197428,0
2010-10-19,9.692,9.867,9.645,9.685,253276,0
2010-10-20,9.629,9.712,9.574,9.674,236770,0
2010-10-21,9.712,9.712,9.625,9.669,268147,0
2010-10-22,9.674,9.699,9.597,9.606,162048,0
2010-10-25,9.619,9.719,9.619,9.674,222961,0
2010-10-26,9.651,9.73,9.639,9.692,168250,0
2010-10-27,9.639,9.742,9.606,9.742,208599,0
2010-10-28,9.757,9.772,9.692,9.747,186735,0
2010-10-29,9.788,9.788,9.697,9.724,162806,0
2010-11-01,9.725,9.757,9.639,9.664,330027,0
2010-11-02,9.712,9.73,9.645,9.674,139359,0
2010-11-03,9.669,9.742,9.639,9.742,135836,0
2010-11-04,9.747,9.767,9.669,9.699,266185,0
2010-11-05,9.681,9.892,9.674,9.886,171221,0
2010-11-08,9.843,9.898,9.811,9.898,186928,0
2010-11-09,9.861,9.892,9.811,9.861,159081,0
2010-11-10,9.817,9.83,9.719,9.757,203151,0
2010-11-11,9.681,9.772,9.674,9.692,190111,0
2010-11-12,9.625,9.692,9.544,9.544,181286,0
2010-11-15,9.591,9.685,9.581,9.612,170773,0
2010-11-16,9.6,9.6,8.7819,9.4307,1019907,0
2010-11-17,9.3771,9.597,9.3135,9.581,150598,0
2010-11-18,9.645,9.651,9.465,9.625,180623,0
2010-11-19,9.591,9.606,9.4988,9.606,144381,0
2010-11-22,9.606,9.669,9.569,9.619,140539,0
2010-11-23,9.597,9.639,9.4988,9.587,194739,0
2010-11-24,9.587,9.699,9.525,9.587,188611,0
2010-11-26,9.556,9.625,9.556,9.625,58876,0
2010-11-29,9.612,9.664,9.563,9.658,133301,0
2010-11-30,9.666,9.709,9.613,9.709,122785,0
2010-12-01,9.797,9.805,9.619,9.669,139339,0
2010-12-02,9.639,9.753,9.556,9.569,165452,0
2010-12-03,9.519,9.569,9.458,9.4858,155087,0
2010-12-06,9.4416,9.525,9.4416,9.458,126244,0
2010-12-07,9.4719,9.504,9.3771,9.3929,156943,0
2010-12-08,9.3241,9.3477,8.9546,9.0885,843766,0
2010-12-09,9.0481,9.219,9.0481,9.176,285806,0
2010-12-10,9.1528,9.1997,8.9793,9.014,360210,0
2010-12-13,9.0026,9.0026,8.6866,8.7432,1314407,0
2010-12-14,8.7201,8.9546,8.6804,8.9222,609049,0
2010-12-15,8.9463,8.9846,8.8536,8.9614,336741,0
2010-12-16,8.9372,9.1842,8.9372,9.0857,297389,0
2010-12-17,9.0942,9.4918,9.0885,9.4918,480655,0
2010-12-20,9.3841,9.4189,9.2959,9.3771,246738,0
2010-12-21,9.2737,9.3477,9.1528,9.1862,246911,0
2010-12-22,9.1814,9.2678,9.1528,9.2036,176274,0
2010-12-23,9.1644,9.3183,9.1644,9.2737,157398,0
2010-12-27,9.2437,9.3535,9.2309,9.3477,117678,0
2010-12-28,9.3575,9.3732,9.2562,9.3135,111709,0
2010-12-29,9.2997,9.3575,9.2397,9.3526,190895,0
2010-12-30,9.3339,9.3722,9.2707,9.3281,170481,0
2010-12-31,9.3359,9.3703,9.3065,9.3301,77909,0
2011-01-03,9.3477,9.411,9.3016,9.404,217267,0
2011-01-04,9.4466,9.4466,9.3349,9.387,127213,0
2011-01-05,9.3085,9.4001,9.2853,9.3407,225121,0
2011-01-06,9.3407,9.3732,9.3016,9.3477,220085,0
2011-01-07,9.3291,9.3535,9.2959,9.3016,120473,0
2011-01-10,9.3135,9.3732,9.2909,9.3407,156980,0
2011-01-11,9.3135,9.3841,9.3085,9.3349,122747,0
2011-01-12,9.3016,9.4238,9.3016,9.3477,169159,0
2011-01-13,9.3535,9.404,9.3407,9.3654,210361,0
2011-01-14,9.3407,9.3654,9.3085,9.3349,144403,0
2011-01-18,9.3291,9.3535,9.2737,9.2787,275461,0
2011-01-19,9.3016,9.387,9.2737,9.3732,313796,0
2011-01-20,9.2678,9.2853,9.2036,9.2562,181619,0
2011-01-21,9.2909,9.3535,9.2678,9.3477,107585,0
2011-01-24,9.3241,9.458,9.3241,9.404,203557,0
2011-01-25,9.3535,9.4347,9.3535,9.4307,270614,0
2011-01-26,9.4307,9.4719,9.4307,9.451,137561,0
2011-01-27,9.4416,9.544,9.4416,9.513,158737,0
2011-01-28,9.465,9.53,9.4238,9.53,176793,0
2011-01-31,9.556,9.583,9.508,9.544,151419,0
2011-02-01,9.53,9.619,9.525,9.587,159997,0
2011-02-02,9.587,9.625,9.556,9.597,116966,0
2011-02-03,9.587,9.6,9.556,9.581,153645,0
2011-02-04,9.537,9.6,9.53,9.587,125995,0
2011-02-07,9.55,9.712,9.55,9.669,256726,0
2011-02-08,9.669,9.674,9.606,9.625,154508,0
2011-02-09,9.537,9.658,9.53,9.6,176496,0
2011-02-10,9.556,9.629,9.51,9.51,215593,0
2011-02-11,9.519,9.574,9.4416,9.53,271071,0
2011-02-14,9.563,9.669,9.544,9.664,157297,0
2011-02-15,9.639,9.712,9.629,9.699,167940,0
2011-02-16,9.658,9.692,9.639,9.669,155137,0
2011-02-18,9.658,9.699,9.639,9.674,131902,0
2011-02-22,9.612,9.629,9.544,9.619,186630,0
2011-02-23,9.619,9.685,9.612,9.619,153823,0
2011-02-24,9.6,9.639,9.587,9.606,174042,0
2011-02-25,9.606,9.681,9.587,9.674,183562,0
2011-02-28,9.696,9.802,9.677,9.792,245036,0
2011-03-01,9.76,9.791,9.736,9.767,186308,0
2011-03-02,9.745,9.82,9.745,9.799,224031,0
2011-03-03,9.801,9.83,9.736,9.791,208919,0
2011-03-04,9.77,9.827,9.757,9.808,169888,0
2011-03-07,9.772,9.83,9.757,9.811,100310,0
2011-03-08,9.784,9.874,9.778,9.861,205231,0
2011-03-09,9.814,9.865,9.814,9.841,193934,0
2011-03-10,9.837,9.904,9.791,9.904,109449,0
2011-03-11,9.865,9.954,9.86,9.954,139467,0
2011-03-14,9.926,9.954,9.852,9.912,129417,0
2011-03-15,9.808,9.918,9.808,9.912,130321,0
2011-03-16,9.923,9.93,9.808,9.841,115269,0
2011-03-17,9.876,9.979,9.876,9.962,162195,0
2011-03-18,9.99,10.09,9.901,10.009,189090,0
2011-03-21,10.104,10.212,10.062,10.148,194660,0
2011-03-22,10.154,10.206,10.13,10.183,141486,0
2011-03-23,10.171,10.212,10.092,10.118,143259,0
2011-03-24,10.148,10.176,10.042,10.051,161275,0
2011-03-25,10.05,10.06,9.924,9.942,277252,0
2011-03-28,9.977,10.042,9.846,9.846,281880,0
2011-03-29,9.896,9.982,9.86,9.93,157699,0
2011-03-30,9.982,9.982,9.912,9.937,104916,0
2011-03-31,9.933,9.991,9.908,9.908,187397,0
2011-04-01,9.928,9.963,9.892,9.916,250319,0
2011-04-04,9.901,10.002,9.901,9.997,165701,0
2011-04-05,9.971,10.067,9.971,10.05,133968,0
2011-04-06,10.046,10.143,10.046,10.057,186215,0
2011-04-07,10.013,10.142,10.013,10.102,116463,0
2011-04-08,10.128,10.135,10.065,10.117,110894,0
2011-04-11,10.088,10.088,10.033,10.039,131481,0
2011-04-12,10.001,10.124,9.971,10.119,150809,0
2011-04-13,10.102,10.135,10.072,10.098,125972,0
2011-04-14,10.026,10.201,10.02,10.082,159883,0
2011-04-15,10.045,10.247,10.045,10.242,166976,0
2011-04-18,10.195,10.286,10.091,10.263,216112,0
2011-04-19,10.247,10.344,10.236,10.311,164813,0
2011-04-20,10.311,10.4,10.211,10.263,190892,0
2011-04-21,10.23,10.39,10.23,10.311,160958,0
2011-04-25,10.269,10.35,10.263,10.344,158420,0
2011-04-26,10.338,10.4,10.275,10.383,186488,0
2011-04-27,10.35,10.358,10.286,10.286,122815,0
2011-04-28,10.292,10.395,10.292,10.383,167987,0
2011-04-29,10.388,10.477,10.367,10.416,173642,0
2011-05-02,10.431,10.454,10.358,10.454,126759,0
2011-05-03,10.437,10.566,10.373,10.466,166140,0
2011-05-04,10.424,10.514,10.424,10.508,126436,0
2011-05-05,10.471,10.596,10.424,10.503,198626,0
2011-05-06,10.491,10.6,10.459,10.574,113320,0
2011-05-09,10.556,10.632,10.505,10.522,158504,0
2011-05-10,10.541,10.624,10.508,10.514,155316,0
2011-05-11,10.534,10.566,10.508,10.549,196677,0
2011-05-12,10.534,10.618,10.514,10.618,216434,0
2011-05-13,10.607,10.701,10.596,10.631,227067,0
2011-05-16,10.578,10.767,10.578,10.614,307553,0
2011-05-17,10.656,10.706,10.618,10.639,246346,0
2011-05-18,10.691,10.725,10.661,10.713,197101,0
2011-05-19,10.755,10.796,10.661,10.661,204038,0
2011-05-20,10.663,10.726,10.644,10.687,148662,0
2011-05-23,10.643,10.706,10.643,10.696,115747,0
2011-05-24,10.68,10.896,10.674,10.878,157931,0
2011-05-25,10.842,10.871,10.748,10.767,206703,0
2011-05-26,10.811,10.811,10.68,10.725,194701,0
2011-05-27,10.776,10.776,10.703,10.726,137952,0
2011-05-31,10.723,10.816,10.686,10.686,131977,0
2011-06-01,10.648,10.666,10.496,10.527,318660,0
2011-06-02,10.477,10.477,10.361,10.406,239941,0
2011-06-03,10.313,10.388,10.277,10.367,233468,0
2011-06-06,10.325,10.361,10.265,10.272,181760,0
2011-06-07,10.271,10.342,10.271,10.299,153041,0
2011-06-08,10.259,10.347,10.16,10.284,238660,0
2011-06-09,10.325,10.354,10.259,10.342,165262,0
2011-06-10,10.354,10.406,10.299,10.347,112934,0
2011-06-13,10.337,10.437,10.271,10.277,180375,0
2011-06-14,10.271,10.403,10.265,10.313,198672,0
2011-06-15,10.307,10.361,10.171,10.206,224105,0
2011-06-16,10.182,10.295,10.182,10.212,170353,0
2011-06-17,10.299,10.361,10.277,10.319,123293,0
2011-06-20,10.313,10.403,10.254,10.38,148484,0
2011-06-21,10.425,10.454,10.347,10.45,89508,0
2011-06-22,10.467,10.556,10.45,10.485,115305,0
2011-06-23,10.485,10.535,10.201,10.528,154503,0
2011-06-24,10.528,10.586,10.485,10.55,82989,0
2011-06-27,10.55,10.592,10.509,10.574,145035,0
2011-06-28,10.568,10.579,10.504,10.55,73076,0
2011-06-29,10.556,10.597,10.509,10.597,98050,0
2011-06-30,10.653,10.653,10.515,10.551,199503,0
2011-07-01,10.573,10.614,10.519,10.577,88732,0
2011-07-05,10.583,10.607,10.537,10.6,96633,0
2011-07-06,10.601,10.601,10.549,10.574,101831,0
2011-07-07,10.625,10.643,10.577,10.643,128092,0
2011-07-08,10.625,10.84,10.595,10.84,565812,0
2011-07-11,10.84,10.84,10.702,10.788,402553,0
2011-07-12,10.684,10.83,10.62,10.783,373109,0
2011-07-13,10.757,10.887,10.737,10.881,271063,0
2011-07-14,10.881,10.894,10.817,10.887,181190,0
2011-07-15,10.906,10.929,10.762,10.852,180093,0
2011-07-18,10.84,10.852,10.733,10.737,203201,0
2011-07-19,10.754,10.898,10.754,10.865,186365,0
2011-07-20,10.948,11.014,10.862,10.875,237645,0
2011-07-21,10.912,10.98,10.881,10.929,222101,0
2011-07-22,10.929,10.98,10.9,10.974,105791,0
2011-07-25,10.868,10.924,10.769,10.769,202850,0
2011-07-26,10.825,10.849,10.667,10.686,235217,0
2011-07-27,10.686,10.686,10.245,10.331,551638,0
2011-07-28,10.328,10.498,10.285,10.45,244112,0
2011-07-29,10.375,10.466,10.27,10.417,165351,0
2011-08-01,10.573,10.707,10.537,10.648,284770,0
2011-08-02,10.686,10.783,10.529,10.552,328323,0
2011-08-03,10.554,10.577,10.369,10.577,232622,0
2011-08-04,10.475,10.501,10.272,10.295,345462,0
2011-08-05,10.295,10.395,9.4436,10.067,1293647,0
2011-08-08,9.558,9.61,9.0628,9.0685,827260,0
2011-08-09,9.1009,9.651,8.8296,9.644,625321,0
2011-08-10,9.631,10.043,9.3135,9.926,499621,0
2011-08-11,10.088,10.383,9.911,10.327,382000,0
2011-08-12,10.416,10.501,10.357,10.501,354917,0
2011-08-15,10.47,10.677,10.452,10.574,226087,0
2011-08-16,10.507,10.561,10.375,10.494,306113,0
2011-08-17,10.452,10.482,10.325,10.363,324028,0
2011-08-18,10.265,10.265,10,10.094,340158,0
2011-08-19,10.034,10.219,9.969,10.126,313320,0
2011-08-22,10.212,10.265,9.927,9.956,239876,0
2011-08-23,9.939,10.14,9.864,10.126,236508,0
2011-08-24,10.126,10.17,9.889,9.951,284078,0
2011-08-25,9.98,10.153,9.951,10.148,247614,0
2011-08-26,10.126,10.288,10,10.288,160134,0
2011-08-29,10.331,10.501,10.32,10.501,179457,0
2011-08-30,10.475,10.513,10.363,10.501,127518,0
2011-08-31,10.565,10.573,10.447,10.492,215356,0
2011-09-01,10.507,10.533,10.375,10.39,141156,0
2011-09-02,10.29,10.322,10.198,10.204,136153,0
2011-09-06,10.133,10.296,10,10.273,282294,0
2011-09-07,10.298,10.375,10.204,10.375,155425,0
2011-09-08,10.359,10.403,10.322,10.385,139934,0
2011-09-09,10.29,10.396,10.239,10.333,205286,0
2011-09-12,10.232,10.345,10.09,10.196,208055,0
2011-09-13,10.158,10.219,10.126,10.219,102765,0
2011-09-14,10.213,10.31,10.153,10.239,188228,0
2011-09-15,10.315,10.405,10.239,10.392,137833,0
2011-09-16,10.424,10.559,10.392,10.516,196119,0
2011-09-19,10.442,10.583,10.442,10.575,115446,0
2011-09-20,10.583,10.631,10.492,10.59,226786,0
2011-09-21,10.648,10.648,10.405,10.405,182197,0
2011-09-22,10.328,10.377,10.086,10.09,333636,0
2011-09-23,9.98,10.285,9.856,10.26,290177,0
2011-09-26,10.377,10.377,10.133,10.232,166545,0
2011-09-27,10.403,10.405,10.219,10.256,130544,0
2011-09-28,10.29,10.339,10.256,10.279,85760,0
2011-09-29,10.315,10.339,10.107,10.175,172788,0
2011-09-30,10.182,10.227,9.701,9.701,383877,0
2011-10-03,9.697,9.856,9.526,9.559,376936,0
2011-10-04,9.1951,9.3791,8.9325,9.2797,600285,0
2011-10-05,9.3095,9.639,9.3095,9.589,250786,0
2011-10-06,9.556,9.851,9.523,9.824,261468,0
2011-10-07,9.821,9.951,9.741,9.911,209631,0
2011-10-10,9.926,10.213,9.918,10.188,264702,0
2011-10-11,10.188,10.244,10.107,10.196,144058,0
2011-10-12,10.283,10.283,10.087,10.221,204964,0
2011-10-13,10.081,10.204,9.995,10.172,167374,0
2011-10-14,10.283,10.298,10.191,10.276,109872,0
2011-10-17,10.287,10.293,10.154,10.21,122172,0
2011-10-18,10.241,10.405,10.215,10.4,185406,0
2011-10-19,10.424,10.453,10.21,10.356,201812,0
2011-10-20,10.375,10.375,10.204,10.348,152070,0
2011-10-21,10.395,10.447,10.348,10.434,131268,0
2011-10-24,10.417,10.544,10.417,10.522,174293,0
2011-10-25,10.486,10.54,10.442,10.54,144587,0
2011-10-26,10.589,10.605,10.522,10.605,143158,0
2011-10-27,10.759,10.803,10.643,10.686,209658,0
2011-10-28,10.614,10.684,10.573,10.651,98939,0
2011-10-31,10.602,10.628,10.515,10.521,124110,0
2011-11-01,10.424,10.54,10.114,10.498,208006,0
2011-11-02,10.484,10.605,10.471,10.544,112052,0
2011-11-03,10.591,10.695,10.553,10.684,116608,0
2011-11-04,10.6,10.727,10.6,10.702,103414,0
2011-11-07,10.656,10.708,10.617,10.708,133005,0
2011-11-08,10.671,10.712,10.651,10.695,140600,0
2011-11-09,10.584,10.671,10.546,10.634,148994,0
2011-11-10,10.665,10.701,10.565,10.608,109794,0
2011-11-11,10.651,10.671,10.53,10.665,188312,0
2011-11-14,10.671,10.757,10.614,10.757,158220,0
2011-11-15,10.737,10.936,10.719,10.936,148926,0
2011-11-16,10.879,10.929,10.781,10.86,110750,0
2011-11-17,10.808,10.879,10.684,10.781,102065,0
2011-11-18,10.781,10.808,10.546,10.689,150235,0
2011-11-21,10.634,10.634,10.524,10.546,179582,0
2011-11-22,10.591,10.614,10.524,10.54,154411,0
2011-11-23,10.537,10.537,10.293,10.331,195099,0
2011-11-25,10.298,10.424,10.298,10.39,74066,0
2011-11-28,10.486,10.524,10.349,10.383,130995,0
2011-11-29,10.442,10.472,10.417,10.453,66924,0
2011-11-30,10.78,10.78,10.506,10.551,154218,0
2011-12-01,10.517,10.577,10.486,10.537,119488,0
2011-12-02,10.54,10.596,10.516,10.565,112105,0
2011-12-05,10.86,10.86,10.565,10.706,139023,0
2011-12-06,10.666,10.707,10.47,10.591,206840,0
2011-12-07,10.565,10.642,10.485,10.621,93557,0
2011-12-08,10.545,10.666,10.495,10.573,151382,0
2011-12-09,10.553,10.614,10.485,10.591,107262,0
2011-12-12,10.546,10.673,10.492,10.621,151181,0
2011-12-13,10.584,10.673,10.565,10.635,113026,0
2011-12-14,10.596,10.722,10.565,10.697,172387,0
2011-12-15,10.714,10.845,10.707,10.845,149758,0
2011-12-16,10.883,10.889,10.745,10.829,126126,0
2011-12-19,10.902,10.909,10.817,10.863,117113,0
2011-12-20,10.967,10.967,10.817,10.933,132288,0
2011-12-21,10.933,10.98,10.839,10.954,101974,0
2011-12-22,10.959,11.09,10.941,11.09,110218,0
2011-12-23,11.126,11.133,11.057,11.096,134454,0
2011-12-27,10.98,11.08,10.947,10.973,177444,0
2011-12-28,10.959,10.967,10.909,10.923,87356,0
2011-12-29,10.852,10.909,10.845,10.883,148354,0
2011-12-30,10.921,10.973,10.88,10.88,121646,0
2012-01-03,10.967,11.065,10.947,10.973,87454,0
2012-01-04,10.987,11,10.923,10.959,167655,0
2012-01-05,10.923,10.947,10.863,10.902,157626,0
2012-01-06,10.898,10.948,10.878,10.891,163536,0
2012-01-09,10.902,10.947,10.877,10.909,197716,0
2012-01-10,10.943,10.948,10.878,10.878,300241,0
2012-01-11,10.878,10.904,10.817,10.904,193789,0
2012-01-12,10.909,11.111,10.883,11.06,288094,0
2012-01-13,11.028,11.099,10.978,11.088,130152,0
2012-01-17,11.088,11.143,11.047,11.111,198315,0
2012-01-18,11.075,11.186,11.075,11.165,165311,0
2012-01-19,11.173,11.186,11.161,11.18,261267,0
2012-01-20,11.161,11.251,11.161,11.243,130531,0
2012-01-23,11.243,11.327,11.214,11.327,233458,0
2012-01-24,11.332,11.465,11.251,11.382,306241,0
2012-01-25,11.362,11.42,11.332,11.405,194335,0
2012-01-26,11.387,11.42,11.291,11.344,195132,0
2012-01-27,11.279,11.4,11.272,11.39,146592,0
2012-01-30,11.356,11.399,11.332,11.399,199462,0
2012-01-31,11.441,11.463,11.377,11.416,158457,0
2012-02-01,11.511,11.517,11.37,11.382,182435,0
2012-02-02,11.405,11.42,11.327,11.362,214530,0
2012-02-03,11.371,11.371,11.279,11.314,242957,0
2012-02-06,11.291,11.375,11.251,11.312,190111,0
2012-02-07,11.272,11.433,11.238,11.352,152696,0
2012-02-08,11.34,11.415,11.34,11.39,114320,0
2012-02-09,11.408,11.479,11.384,11.479,130363,0
2012-02-10,11.44,11.52,11.422,11.495,165328,0
2012-02-13,11.491,11.52,11.44,11.485,151051,0
2012-02-14,11.433,11.557,11.384,11.534,233602,0
2012-02-15,11.508,11.589,11.474,11.55,147489,0
2012-02-16,11.52,11.608,11.52,11.598,166760,0
2012-02-17,11.64,11.824,11.634,11.726,250524,0
2012-02-21,11.708,11.985,11.689,11.934,246053,0
2012-02-22,11.908,11.959,11.758,11.921,236470,0
2012-02-23,11.893,11.927,11.78,11.817,182596,0
2012-02-24,11.809,11.863,11.772,11.863,186183,0
2012-02-27,11.848,11.915,11.802,11.908,128176,0
2012-02-28,11.869,11.927,11.854,11.887,142623,0
2012-02-29,11.914,11.927,11.834,11.877,131664,0
2012-03-01,11.9,11.921,11.831,11.836,113713,0
2012-03-02,11.844,11.844,11.676,11.73,154285,0
2012-03-05,11.678,11.719,11.593,11.598,198138,0
2012-03-06,11.516,11.553,11.393,11.408,235879,0
2012-03-07,11.459,11.495,11.439,11.467,158142,0
2012-03-08,11.492,11.57,11.487,11.57,150768,0
2012-03-09,11.581,11.628,11.526,11.589,166001,0
2012-03-12,11.593,11.634,11.593,11.628,154719,0
2012-03-13,11.634,11.634,11.589,11.621,162979,0
2012-03-14,11.589,11.603,11.526,11.581,160733,0
2012-03-15,11.593,11.603,11.549,11.589,210066,0
2012-03-16,11.581,11.581,11.42,11.439,229432,0
2012-03-19,11.467,11.49,11.43,11.446,254363,0
2012-03-20,11.42,11.43,11.298,11.306,373596,0
2012-03-21,11.256,11.319,11.223,11.223,364554,0
2012-03-22,11.157,11.319,11.049,11.319,307379,0
2012-03-23,11.256,11.446,11.249,11.425,169803,0
2012-03-26,11.459,11.484,11.405,11.425,155650,0
2012-03-27,11.467,11.549,11.387,11.512,258359,0
2012-03-28,11.49,11.526,11.446,11.526,168767,0
2012-03-29,11.49,11.568,11.478,11.568,91044,0
2012-03-30,11.574,11.598,11.444,11.508,214631,0
2012-04-02,11.446,11.556,11.387,11.556,159086,0
2012-04-03,11.492,11.56,11.492,11.498,172499,0
2012-04-04,11.48,11.523,11.427,11.48,132410,0
2012-04-05,11.48,11.56,11.455,11.523,119848,0
2012-04-09,11.478,11.512,11.413,11.495,83340,0
2012-04-10,11.459,11.502,11.43,11.484,127582,0
2012-04-11,11.504,11.56,11.492,11.53,141313,0
2012-04-12,11.51,11.619,11.504,11.577,154142,0
2012-04-13,11.553,11.585,11.516,11.56,92079,0
2012-04-16,11.56,11.632,11.553,11.585,145169,0
2012-04-17,11.581,11.657,11.574,11.634,161586,0
2012-04-18,11.591,11.668,11.591,11.632,186636,0
2012-04-19,11.644,11.714,11.625,11.687,116518,0
2012-04-20,11.66,11.695,11.651,11.651,174555,0
2012-04-23,11.57,11.724,11.57,11.719,194101,0
2012-04-24,11.695,11.73,11.625,11.719,148039,0
2012-04-25,11.724,11.771,11.683,11.707,168235,0
2012-04-26,11.668,11.78,11.668,11.742,170219,0
2012-04-27,11.719,11.764,11.695,11.758,130931,0
2012-04-30,11.757,11.769,11.7,11.762,141295,0
2012-05-01,11.778,11.853,11.751,11.835,194316,0
2012-05-02,11.824,11.881,11.771,11.844,175333,0
2012-05-03,11.835,11.869,11.757,11.762,110763,0
2012-05-04,11.751,11.869,11.716,11.778,180257,0
2012-05-07,11.746,11.802,11.714,11.802,120157,0
2012-05-08,11.802,11.875,11.758,11.844,141709,0
2012-05-09,11.835,11.983,11.769,11.909,254729,0
2012-05-10,11.909,11.928,11.853,11.869,182007,0
2012-05-11,11.842,11.888,11.842,11.88,115193,0
2012-05-14,11.835,11.857,11.734,11.762,237319,0
2012-05-15,11.723,11.801,11.706,11.741,124371,0
2012-05-16,11.741,11.857,11.716,11.762,158631,0
2012-05-17,11.762,11.83,11.692,11.741,161398,0
2012-05-18,11.723,11.723,11.634,11.64,128433,0
2012-05-21,11.711,11.778,11.648,11.648,146719,0
2012-05-22,11.648,11.786,11.648,11.744,159235,0
2012-05-23,11.68,11.901,11.68,11.888,129281,0
2012-05-24,11.835,11.917,11.835,11.888,62686,0
2012-05-25,11.917,11.951,11.853,11.951,128342,0
2012-05-29,11.976,12.001,11.847,11.847,116879,0
2012-05-30,11.816,11.869,11.807,11.869,108779,0
2012-05-31,11.88,11.88,11.778,11.869,88046,0
2012-06-01,11.719,11.782,11.651,11.725,158296,0
2012-06-04,11.68,11.727,11.373,11.568,359007,0
2012-06-05,11.486,11.628,11.479,11.579,187931,0
2012-06-06,11.6,11.708,11.595,11.66,184764,0
2012-06-07,11.687,11.748,11.6,11.703,132446,0
2012-06-08,11.731,11.773,11.618,11.765,132461,0
2012-06-11,11.83,11.83,11.648,11.68,119545,0
2012-06-12,11.66,11.765,11.625,11.748,143717,0
2012-06-13,11.683,11.759,11.651,11.759,163986,0
2012-06-14,11.723,11.757,11.648,11.692,173996,0
2012-06-15,11.695,11.773,11.687,11.753,129095,0
2012-06-18,11.748,11.812,11.748,11.782,159698,0
2012-06-19,11.782,11.885,11.782,11.856,197503,0
2012-06-20,11.85,12.025,11.85,12.006,148290,0
2012-06-21,11.955,11.993,11.898,11.898,129277,0
2012-06-22,11.898,11.993,11.898,11.993,151031,0
2012-06-25,11.955,11.999,11.906,11.982,109398,0
2012-06-26,11.948,12.006,11.948,12.006,152821,0
2012-06-27,11.973,12.104,11.965,12.104,142615,0
2012-06-28,11.999,12.111,11.999,12.084,125041,0
2012-06-29,12.192,12.201,12.09,12.187,132101,0
2012-07-02,12.13,12.228,12.117,12.214,147443,0
2012-07-03,12.167,12.25,12.137,12.201,92509,0
2012-07-05,12.179,12.179,12.096,12.13,142718,0
2012-07-06,12.064,12.151,12.011,12.078,126376,0
2012-07-09,12.084,12.208,12.036,12.167,177943,0
2012-07-10,12.229,12.268,12.201,12.268,141038,0
2012-07-11,12.262,12.306,12.262,12.268,141934,0
2012-07-12,12.243,12.299,12.229,12.268,122158,0
2012-07-13,12.298,12.365,12.262,12.324,171779,0
2012-07-16,12.36,12.495,12.201,12.45,235542,0
2012-07-17,12.486,12.603,12.383,12.583,204734,0
2012-07-18,12.596,12.773,12.541,12.686,233057,0
2012-07-19,12.675,12.738,12.589,12.637,226768,0
2012-07-20,12.659,12.833,12.605,12.833,147638,0
2012-07-23,12.784,12.784,12.585,12.667,192670,0
2012-07-24,12.605,12.659,12.53,12.605,196119,0
2012-07-25,12.605,12.733,12.53,12.733,168245,0
2012-07-26,12.808,12.919,12.738,12.865,289853,0
2012-07-27,12.82,12.896,12.757,12.784,278295,0
2012-07-30,12.719,12.791,12.705,12.751,199610,0
2012-07-31,12.791,12.8,12.719,12.784,139529,0
2012-08-01,12.77,12.865,12.77,12.825,135409,0
2012-08-02,12.77,12.891,12.763,12.891,127712,0
2012-08-03,12.989,13.004,12.833,12.896,162318,0
2012-08-06,12.884,12.902,12.808,12.896,193777,0
2012-08-07,12.936,13.036,12.896,13.021,175579,0
2012-08-08,12.949,13.021,12.854,13.015,142875,0
2012-08-09,13.015,13.021,12.925,12.949,181442,0
2012-08-10,12.949,13.05,12.931,12.962,163079,0
2012-08-13,12.925,12.989,12.884,12.931,163151,0
2012-08-14,12.927,12.947,12.843,12.915,144074,0
2012-08-15,12.919,12.936,12.878,12.931,110519,0
2012-08-16,12.925,12.97,12.891,12.902,169282,0
2012-08-17,12.896,13.004,12.896,13.004,122276,0
2012-08-20,12.982,13.021,12.976,13.021,162230,0
2012-08-21,13.021,13.068,12.97,12.997,145131,0
2012-08-22,12.941,12.98,12.857,12.947,114863,0
2012-08-23,12.915,12.96,12.73,12.734,177690,0
2012-08-24,12.708,12.708,12.569,12.569,301210,0
2012-08-27,12.581,12.753,12.577,12.708,360086,0
2012-08-28,12.686,12.795,12.686,12.773,154488,0
2012-08-29,12.725,12.887,12.708,12.874,149644,0
2012-08-30,12.773,12.862,12.753,12.851,109443,0
2012-08-31,12.828,12.907,12.803,12.893,84400,0
2012-09-04,12.867,12.927,12.843,12.843,136151,0
2012-09-05,12.746,12.893,12.739,12.828,130805,0
2012-09-06,12.822,12.874,12.803,12.836,172891,0
2012-09-07,12.843,12.851,12.787,12.811,123275,0
2012-09-10,12.773,12.857,12.753,12.822,144193,0
2012-09-11,12.836,12.98,12.828,12.98,151372,0
2012-09-12,13.012,13.061,12.96,13.047,208400,0
2012-09-13,13.025,13.121,13.01,13.113,152229,0
2012-09-14,13.121,13.157,13.068,13.081,204914,0
2012-09-17,13.072,13.145,13.061,13.072,227299,0
2012-09-18,13.072,13.092,13.04,13.072,199893,0
2012-09-19,13.084,13.223,13.051,13.111,140262,0
2012-09-20,13.118,13.203,13.102,13.163,195224,0
2012-09-21,13.195,13.216,13.102,13.216,128291,0
2012-09-24,13.209,13.216,13.163,13.163,147460,0
2012-09-25,13.176,13.263,13.17,13.263,184273,0
2012-09-26,13.259,13.284,13.209,13.269,114627,0
2012-09-27,13.269,13.303,13.239,13.263,129021,0
2012-09-28,13.252,13.315,13.239,13.31,192469,0
2012-10-01,13.328,13.417,13.328,13.403,129779,0
2012-10-02,13.403,13.41,13.328,13.41,131813,0
2012-10-03,13.378,13.488,13.328,13.437,179709,0
2012-10-04,13.445,13.445,13.385,13.417,97925,0
2012-10-05,13.47,13.616,13.437,13.616,232574,0
2012-10-08,13.585,13.616,13.572,13.591,117161,0
2012-10-09,13.609,13.628,13.417,13.481,213134,0
2012-10-10,13.417,13.445,13.03,13.189,393187,0
2012-10-11,13.189,13.437,13.183,13.431,182091,0
2012-10-12,13.449,13.509,13.322,13.509,134219,0
2012-10-15,13.534,13.591,13.437,13.551,136888,0
2012-10-16,13.585,13.809,13.551,13.634,230994,0
2012-10-17,13.683,13.75,13.622,13.75,160284,0
2012-10-18,13.71,13.71,13.609,13.653,183183,0
2012-10-19,13.622,13.683,13.585,13.653,190845,0
2012-10-22,13.739,13.739,13.569,13.576,214694,0
2012-10-23,13.472,13.472,13.171,13.279,322808,0
2012-10-24,13.466,13.466,13.232,13.392,226795,0
2012-10-25,13.392,13.453,13.304,13.38,137411,0
2012-10-26,13.426,13.426,13.005,13.177,296959,0
2012-10-31,13.254,13.426,13.204,13.204,212181,0
2012-11-01,13.239,13.399,13.232,13.399,132141,0
2012-11-02,13.392,13.477,13.365,13.472,94564,0
2012-11-05,13.472,13.484,13.352,13.365,163144,0
2012-11-06,13.405,13.439,13.271,13.337,137740,0
2012-11-07,13.317,13.317,13.057,13.151,213625,0
2012-11-08,13.151,13.189,12.997,13.044,194484,0
2012-11-09,13.07,13.139,13.07,13.139,179119,0
2012-11-12,13.189,13.246,13.118,13.217,149033,0
2012-11-13,13.189,13.189,13.084,13.151,168323,0
2012-11-14,13.133,13.151,12.305,12.534,1203870,0
2012-11-15,12.401,12.637,11.558,12.248,1128865,0
2012-11-16,12.318,12.812,12.318,12.766,346730,0
2012-11-19,12.889,13.21,12.889,13.022,263858,0
2012-11-20,13.115,13.162,12.959,13.093,159067,0
2012-11-21,13.162,13.372,13.115,13.372,152089,0
2012-11-23,13.392,13.501,13.365,13.434,81637,0
2012-11-26,13.447,13.447,13.216,13.304,234953,0
2012-11-27,13.27,13.323,13.175,13.278,167369,0
2012-11-28,13.182,13.278,13.162,13.278,131398,0
2012-11-29,13.304,13.33,13.209,13.33,106694,0
2012-11-30,13.253,13.405,13.232,13.365,165516,0
2012-12-03,13.336,13.412,13.203,13.292,166545,0
2012-12-04,13.297,13.38,13.292,13.372,127931,0
2012-12-05,13.336,13.461,13.336,13.365,171456,0
2012-12-06,13.311,13.342,13.162,13.162,162436,0
2012-12-07,13.216,13.297,13.203,13.27,107535,0
2012-12-10,13.232,13.26,13.162,13.194,122447,0
2012-12-11,13.209,13.27,13.142,13.27,176339,0
2012-12-12,13.263,13.392,13.245,13.359,154889,0
2012-12-13,13.405,13.501,13.359,13.439,196560,0
2012-12-14,13.447,13.501,13.426,13.501,140671,0
2012-12-17,13.485,13.501,13.434,13.485,166125,0
2012-12-18,13.472,13.557,13.405,13.434,193402,0
2012-12-19,13.323,13.42,13.209,13.33,146244,0
2012-12-20,13.33,13.42,13.232,13.311,186572,0
2012-12-21,13.223,13.466,12.993,13.239,367877,0
2012-12-24,13.232,13.285,13.142,13.194,61655,0
2012-12-26,13.194,13.194,13.002,13.093,167288,0
2012-12-27,13.083,13.083,12.575,12.94,449831,0
2012-12-28,12.783,12.927,12.714,12.848,191333,0
2012-12-31,12.94,13.245,12.824,13.194,294361,0
2013-01-02,13.359,13.359,13.263,13.297,235143,0
2013-01-03,13.245,13.38,13.203,13.365,183011,0
2013-01-04,13.304,13.38,13.297,13.342,151133,0
2013-01-07,13.311,13.392,13.239,13.342,203142,0
2013-01-08,13.297,13.434,13.292,13.392,161726,0
2013-01-09,13.38,13.767,13.359,13.691,281042,0
2013-01-10,13.705,13.75,13.588,13.71,231479,0
2013-01-11,13.71,13.741,13.615,13.724,116907,0
2013-01-14,13.661,13.705,13.532,13.593,230777,0
2013-01-15,13.669,13.705,13.439,13.501,238333,0
2013-01-16,13.472,13.563,13.439,13.509,143771,0
2013-01-17,13.525,13.691,13.501,13.677,190383,0
2013-01-18,13.633,13.804,13.633,13.782,208603,0
2013-01-22,13.739,13.824,13.693,13.808,153691,0
2013-01-23,13.802,13.862,13.739,13.808,133327,0
2013-01-24,13.779,13.836,13.739,13.815,145624,0
2013-01-25,13.904,13.904,13.83,13.862,126664,0
2013-01-28,13.862,13.897,13.795,13.854,155041,0
2013-01-29,13.83,13.912,13.824,13.912,96503,0
2013-01-30,13.836,13.897,13.736,13.897,204990,0
2013-01-31,13.912,13.912,13.779,13.842,153843,0
2013-02-01,13.842,13.918,13.596,13.636,247462,0
2013-02-04,13.604,13.673,13.487,13.551,194618,0
2013-02-05,13.513,13.624,13.504,13.596,228739,0
2013-02-06,13.52,13.644,13.509,13.592,158444,0
2013-02-07,13.656,13.707,13.611,13.7,183064,0
2013-02-08,13.728,13.83,13.693,13.824,144885,0
2013-02-11,13.83,13.875,13.765,13.862,168032,0
2013-02-12,13.83,13.897,13.739,13.83,159476,0
2013-02-13,13.802,13.868,13.771,13.795,123015,0
2013-02-14,13.787,13.875,13.765,13.875,109796,0
2013-02-15,13.83,13.875,13.765,13.808,124796,0
2013-02-19,13.901,13.976,13.82,13.833,174614,0
2013-02-20,13.866,13.955,13.86,13.88,105848,0
2013-02-21,13.874,13.934,13.705,13.777,97204,0
2013-02-22,13.769,13.853,13.691,13.716,117448,0
2013-02-25,13.739,13.784,13.691,13.724,172272,0
2013-02-26,13.716,13.88,13.691,13.86,134113,0
2013-02-27,13.846,13.886,13.791,13.874,97566,0
2013-02-28,13.916,13.916,13.82,13.84,127107,0
2013-03-01,13.758,13.874,13.742,13.853,115414,0
2013-03-04,13.846,13.886,13.791,13.86,90824,0
2013-03-05,13.916,13.916,13.827,13.833,123945,0
2013-03-06,13.866,13.874,13.799,13.846,125909,0
2013-03-07,13.84,13.924,13.82,13.924,144724,0
2013-03-08,13.895,13.984,13.853,13.941,151218,0
2013-03-11,13.941,14.026,13.924,14.026,88084,0
2013-03-12,14.031,14.059,13.976,14.059,113004,0
2013-03-13,14.059,14.077,13.961,14.059,104375,0
2013-03-14,14.031,14.161,13.984,14.153,116487,0
2013-03-15,14.106,14.148,13.895,13.901,136972,0
2013-03-18,13.82,14.059,13.82,13.941,79633,0
2013-03-19,13.927,14.075,13.906,13.914,115003,0
2013-03-20,13.92,14.174,13.898,14.07,84968,0
2013-03-21,14.014,14.111,13.989,14.063,81046,0
2013-03-22,14.05,14.118,13.959,14.014,126404,0
2013-03-25,14.097,14.118,14.05,14.063,122966,0
2013-03-26,14.063,14.133,14.057,14.133,106948,0
2013-03-27,14.083,14.14,14.05,14.07,145539,0
2013-03-28,14.111,14.151,14.063,14.083,177468,0
2013-04-01,14.05,14.083,13.927,13.965,164896,0
2013-04-02,14.097,14.208,13.965,14.097,179870,0
2013-04-03,14.18,14.18,14.07,14.147,128740,0
2013-04-04,14.151,14.213,14.083,14.208,141669,0
2013-04-05,14.147,14.2,14.104,14.174,91831,0
2013-04-08,14.187,14.29,14.133,14.263,126967,0
2013-04-09,14.251,14.41,14.229,14.403,118480,0
2013-04-10,14.346,14.417,14.295,14.354,113348,0
2013-04-11,14.41,14.41,14.295,14.338,96543,0
2013-04-12,14.395,14.395,14.258,14.308,98203,0
2013-04-15,14.346,14.361,14.229,14.236,153639,0
2013-04-16,14.258,14.338,14.236,14.316,110413,0
2013-04-17,14.316,14.41,14.22,14.41,158239,0
2013-04-18,14.427,14.477,14.346,14.461,128510,0
2013-04-19,14.444,14.543,14.444,14.502,77962,0
2013-04-22,14.549,14.558,14.369,14.465,87491,0
2013-04-23,14.516,14.613,14.431,14.578,204317,0
2013-04-24,14.558,14.617,14.532,14.607,93607,0
2013-04-25,14.578,14.696,14.57,14.696,122542,0
2013-04-26,14.617,14.871,14.617,14.779,126044,0
2013-04-29,14.741,15.154,14.71,14.971,405840,0
2013-04-30,14.985,14.985,14.799,14.871,190548,0
2013-05-01,14.799,14.886,14.655,14.733,188688,0
2013-05-02,14.799,14.849,14.673,14.825,105660,0
2013-05-03,14.834,14.894,14.646,14.666,151048,0
2013-05-06,14.646,14.741,14.613,14.655,138572,0
2013-05-07,14.686,14.849,14.661,14.71,182263,0
2013-05-08,14.733,14.799,14.64,14.661,148499,0
2013-05-09,14.661,14.696,14.459,14.516,169155,0
2013-05-10,14.516,14.704,14.473,14.532,159435,0
2013-05-13,14.451,14.558,14.148,14.194,433570,0
2013-05-14,14.17,14.35,14.077,14.334,253270,0
2013-05-15,14.26,14.357,14.175,14.319,126728,0
2013-05-16,14.341,14.377,14.26,14.341,121689,0
2013-05-17,14.407,14.549,14.26,14.516,181783,0
2013-05-20,14.502,14.516,14.357,14.48,99891,0
2013-05-21,14.487,14.516,14.267,14.292,190705,0
2013-05-22,14.363,14.493,14.094,14.094,437586,0
2013-05-23,13.894,14.074,13.772,14.039,298409,0
2013-05-24,14.039,14.116,13.872,14.047,180862,0
2013-05-28,14.088,14.15,13.606,13.727,557254,0
2013-05-29,13.67,13.691,13.37,13.553,590797,0
2013-05-30,13.535,13.64,13.504,13.614,226391,0
2013-05-31,13.678,13.678,13.116,13.158,416609,0
2013-06-03,13.12,13.159,12.753,12.798,1095424,0
2013-06-04,12.739,13.12,12.739,12.964,463025,0
2013-06-05,12.964,13.18,12.936,13.126,323738,0
2013-06-06,13.18,13.364,13.153,13.357,285861,0
2013-06-07,13.412,13.461,13.37,13.461,219534,0
2013-06-10,13.461,13.461,13.26,13.292,234027,0
2013-06-11,13.26,13.26,12.993,12.993,375941,0
2013-06-12,13.084,13.084,12.502,12.583,690388,0
2013-06-13,12.564,13.042,12.294,12.993,614639,0
2013-06-14,13.05,13.135,12.964,13.026,188399,0
2013-06-17,13.126,13.223,12.986,13.035,251681,0
2013-06-18,13.091,13.112,13.001,13.112,232336,0
2013-06-19,13.171,13.171,12.852,12.87,301782,0
2013-06-20,12.784,12.784,12.427,12.54,617634,0
2013-06-21,12.659,12.809,12.606,12.76,312910,0
2013-06-24,12.641,12.76,12.286,12.69,494135,0
2013-06-25,12.791,12.8,12.627,12.8,220262,0
2013-06-26,12.903,13.047,12.69,12.896,474912,0
2013-06-27,12.976,13.156,12.976,12.988,314442,0
2013-06-28,13.016,13.179,12.835,13.179,233876,0
2013-07-01,13.179,13.37,13.068,13.099,231850,0
2013-07-02,13.099,13.124,12.891,12.981,146262,0
2013-07-03,12.921,12.981,12.828,12.94,106672,0
2013-07-05,12.921,12.954,12.583,12.852,274656,0
2013-07-08,12.821,12.821,12.589,12.673,252855,0
2013-07-09,12.706,12.76,12.614,12.76,187844,0
2013-07-10,12.69,12.755,12.673,12.711,163453,0
2013-07-11,12.852,13.005,12.852,12.981,179475,0
2013-07-12,12.988,13.038,12.896,12.954,183864,0
2013-07-15,13.016,13.151,12.976,13.109,177011,0
2013-07-16,13.139,13.139,12.912,13.031,184969,0
2013-07-17,13.143,13.199,13.038,13.073,144444,0
2013-07-18,13.073,13.185,13.011,13.052,135621,0
2013-07-19,13.093,13.185,13.073,13.179,127378,0
2013-07-22,13.204,13.249,13.142,13.249,128709,0
2013-07-23,13.311,13.311,13.169,13.21,145967,0
2013-07-24,13.204,13.226,13.121,13.189,152497,0
2013-07-25,13.121,13.189,12.978,13.121,131450,0
2013-07-26,13.104,13.21,13.064,13.183,130643,0
2013-07-29,13.183,13.21,13.096,13.169,135613,0
2013-07-30,13.226,13.276,13.096,13.161,186983,0
2013-07-31,13.204,13.311,13.183,13.26,184726,0
2013-08-01,13.337,13.344,13.121,13.121,148708,0
2013-08-02,13.155,13.189,12.978,13.078,184339,0
2013-08-05,12.957,13.07,12.906,12.957,221593,0
2013-08-06,12.885,12.957,12.74,12.906,223533,0
2013-08-07,12.923,12.923,12.822,12.885,170301,0
2013-08-08,12.957,13.104,12.885,13.07,259947,0
2013-08-09,13.012,13.127,12.957,13.064,189016,0
2013-08-12,13.02,13.113,12.885,12.928,207192,0
2013-08-13,12.906,13.026,12.865,12.915,192903,0
2013-08-14,12.885,12.957,12.802,12.846,171806,0
2013-08-15,12.793,12.811,12.659,12.811,328897,0
2013-08-16,12.802,12.846,12.633,12.712,260510,0
2013-08-19,12.735,12.74,12.39,12.564,755303,0
2013-08-20,12.482,12.817,12.482,12.817,366278,0
2013-08-21,12.807,12.835,12.661,12.669,202349,0
2013-08-22,12.669,12.798,12.661,12.774,167594,0
2013-08-23,12.815,12.89,12.759,12.807,167071,0
2013-08-26,12.815,12.864,12.591,12.591,316495,0
2013-08-27,12.585,12.63,12.482,12.489,190879,0
2013-08-28,12.567,12.722,12.549,12.661,214657,0
2013-08-29,12.695,12.798,12.591,12.798,230405,0
2013-08-30,12.842,12.842,12.733,12.733,137260,0
2013-09-03,12.836,12.95,12.791,12.907,338465,0
2013-09-04,12.898,13.139,12.878,13.139,627564,0
2013-09-05,13.087,13.099,12.915,12.979,129087,0
2013-09-06,12.973,13.002,12.733,12.898,189368,0
2013-09-09,12.903,13.007,12.842,12.99,182546,0
2013-09-10,12.964,12.987,12.924,12.987,122650,0
2013-09-11,12.982,12.99,12.851,12.864,164994,0
2013-09-12,12.903,12.935,12.851,12.857,122041,0
2013-09-13,12.853,12.935,12.791,12.893,177888,0
2013-09-16,12.935,13.041,12.896,12.955,120774,0
2013-09-17,12.929,13.014,12.858,12.87,98667,0
2013-09-18,12.865,13.139,12.858,13.139,210626,0
2013-09-19,13.202,13.295,13.059,13.256,253925,0
2013-09-20,13.223,13.223,13.072,13.187,115199,0
2013-09-23,13.132,13.208,13.014,13.208,133320,0
2013-09-24,13.247,13.247,13.116,13.139,144096,0
2013-09-25,13.151,13.187,13.045,13.067,121955,0
2013-09-26,13.072,13.151,13.045,13.067,114068,0
2013-09-27,13.081,13.081,12.944,13.045,124377,0
2013-09-30,13.014,13.087,12.958,12.958,229894,0
2013-10-01,12.958,13.067,12.958,12.987,157262,0
2013-10-02,12.993,13.037,12.964,12.993,84600,0
2013-10-03,13.002,13.002,12.878,12.898,157970,0
2013-10-04,12.929,12.964,12.87,12.907,111670,0
2013-10-07,12.878,12.885,12.754,12.769,155156,0
2013-10-08,12.733,12.754,12.646,12.703,232442,0
2013-10-09,12.662,12.724,12.618,12.687,171085,0
2013-10-10,12.775,12.801,12.662,12.679,204632,0
2013-10-11,12.679,12.816,12.679,12.801,168940,0
2013-10-14,12.775,12.893,12.733,12.853,173157,0
2013-10-15,12.865,12.885,12.687,12.687,151566,0
2013-10-16,12.739,12.822,12.711,12.822,96106,0
2013-10-17,12.829,13.093,12.829,13.087,212243,0
2013-10-18,13.116,13.139,13.067,13.087,134752,0
2013-10-21,13.132,13.166,13.087,13.166,121712,0
2013-10-22,13.171,13.221,13.123,13.149,214059,0
2013-10-23,13.123,13.2,13.106,13.123,137260,0
2013-10-24,13.123,13.138,13.007,13.034,184640,0
2013-10-25,13.05,13.13,13.042,13.106,106179,0
2013-10-28,13.106,13.239,13.092,13.214,168446,0
2013-10-29,13.231,13.231,13.143,13.2,91627,0
2013-10-30,13.2,13.208,13.084,13.123,133441,0
2013-10-31,13.149,13.239,13.138,13.221,129122,0
2013-11-01,13.214,13.294,13.185,13.245,133207,0
2013-11-04,13.214,13.254,13.208,13.231,93216,0
2013-11-05,13.231,13.231,13.143,13.164,120829,0
2013-11-06,13.208,13.26,13.114,13.138,131035,0
2013-11-07,13.191,13.2,13.042,13.07,118281,0
2013-11-08,13.078,13.097,12.934,12.968,173422,0
2013-11-11,12.94,13.034,12.94,12.999,95648,0
2013-11-12,13.011,13.05,12.854,12.888,181247,0
2013-11-13,12.874,12.947,12.818,12.849,128602,0
2013-11-14,12.888,12.982,12.849,12.888,183611,0
2013-11-15,12.888,12.947,12.861,12.934,213506,0
2013-11-18,12.961,13.011,12.94,12.99,106809,0
2013-11-19,13.011,13.054,12.952,12.975,120912,0
2013-11-20,12.975,13.033,12.865,12.908,156130,0
2013-11-21,12.925,12.981,12.816,12.853,181417,0
2013-11-22,12.858,12.908,12.845,12.885,130177,0
2013-11-25,12.885,12.975,12.767,12.822,303389,0
2013-11-26,12.767,12.816,12.738,12.767,204699,0
2013-11-27,12.808,12.845,12.767,12.829,123495,0
2013-11-29,12.845,12.878,12.822,12.845,61370,0
2013-12-02,12.816,12.836,12.685,12.721,354733,0
2013-12-03,12.659,12.694,12.471,12.553,582759,0
2013-12-04,12.537,12.592,12.324,12.405,386366,0
2013-12-05,12.355,12.369,12.246,12.267,376328,0
2013-12-06,12.315,12.346,12.301,12.331,309778,0
2013-12-09,12.315,12.454,12.315,12.422,279425,0
2013-12-10,12.422,12.454,12.355,12.369,263344,0
2013-12-11,12.4,12.427,12.369,12.4,189034,0
2013-12-12,12.405,12.434,12.331,12.422,295188,0
2013-12-13,12.391,12.448,12.315,12.427,258360,0
2013-12-16,12.442,12.553,12.375,12.4,435596,0
2013-12-17,12.434,12.483,12.369,12.391,315376,0
2013-12-18,12.375,12.53,12.375,12.53,299709,0
2013-12-19,12.583,12.71,12.537,12.593,465869,0
2013-12-20,12.623,12.794,12.623,12.696,337703,0
2013-12-23,12.803,12.868,12.756,12.855,385327,0
2013-12-24,12.855,12.896,12.833,12.896,187320,0
2013-12-26,12.904,12.912,12.868,12.89,227424,0
2013-12-27,12.89,13.002,12.868,13.002,169821,0
2013-12-30,13.002,13.03,12.89,12.935,297724,0
2013-12-31,12.963,13.01,12.855,12.903,255143,0
2014-01-02,12.89,13.184,12.862,13.089,323234,0
2014-01-03,13.155,13.199,13.103,13.19,177763,0
2014-01-06,13.19,13.239,13.052,13.142,269376,0
2014-01-07,13.163,13.221,13.163,13.221,167562,0
2014-01-08,13.214,13.221,13.12,13.142,98374,0
2014-01-09,13.142,13.178,13.094,13.113,115559,0
2014-01-10,13.163,13.208,13.113,13.178,294989,0
2014-01-13,13.19,13.231,13.137,13.184,199295,0
2014-01-14,13.171,13.214,13.094,13.127,174551,0
2014-01-15,13.142,13.178,13.113,13.148,126485,0
2014-01-16,13.148,13.254,13.142,13.246,156630,0
2014-01-17,13.265,13.386,13.265,13.346,161200,0
2014-01-21,13.37,13.46,13.363,13.46,238348,0
2014-01-22,13.462,13.544,13.403,13.457,169679,0
2014-01-23,13.426,13.483,13.419,13.462,155287,0
2014-01-24,13.447,13.512,13.314,13.403,165447,0
2014-01-27,13.366,13.382,13.193,13.257,163071,0
2014-01-28,13.261,13.359,13.217,13.32,142158,0
2014-01-29,13.351,13.403,13.292,13.403,133306,0
2014-01-30,13.403,13.475,13.278,13.298,215934,0
2014-01-31,13.299,13.39,13.262,13.314,178672,0
2014-02-03,13.314,13.434,13.292,13.419,190726,0
2014-02-04,13.419,13.426,13.335,13.396,199415,0
2014-02-05,13.39,13.475,13.382,13.41,143318,0
2014-02-06,13.462,13.577,13.462,13.512,175831,0
2014-02-07,13.561,13.653,13.544,13.653,251498,0
2014-02-10,13.653,13.772,13.646,13.733,224467,0
2014-02-11,13.78,13.848,13.772,13.797,207191,0
2014-02-12,13.848,13.926,13.821,13.848,173420,0
2014-02-13,13.842,14.005,13.842,13.926,239386,0
2014-02-14,13.967,14.065,13.959,14.021,174496,0
2014-02-18,14.109,14.259,14.028,14.17,279827,0
2014-02-19,14.234,14.258,14.054,14.105,180676,0
2014-02-20,14.135,14.194,13.978,13.994,318522,0
2014-02-21,14.069,14.18,14.069,14.157,168962,0
2014-02-24,14.187,14.216,14.15,14.187,237600,0
2014-02-25,14.216,14.249,14.15,14.15,198740,0
2014-02-26,14.082,14.145,13.971,13.971,272511,0
2014-02-27,13.988,14.031,13.897,13.932,216965,0
2014-02-28,14,14.039,13.837,13.837,294599,0
2014-03-03,13.865,14.062,13.865,13.897,284850,0
2014-03-04,13.994,14.114,13.92,13.94,819876,0
2014-03-05,13.994,14.082,13.962,14.074,106936,0
2014-03-06,14.157,14.173,14.105,14.129,135041,0
2014-03-07,14.224,14.234,13.927,14.031,210544,0
2014-03-10,14.039,14.069,13.994,14.054,127749,0
2014-03-11,14.097,14.173,14.062,14.129,162336,0
2014-03-12,14.15,14.18,14.082,14.173,142555,0
2014-03-13,14.202,14.32,14.18,14.304,159081,0
2014-03-14,14.297,14.345,14.241,14.312,144728,0
2014-03-17,14.384,14.479,14.292,14.292,217626,0
2014-03-18,14.304,14.518,14.292,14.479,177441,0
2014-03-19,14.518,14.643,14.472,14.487,242857,0
2014-03-20,14.445,14.468,14.26,14.349,218612,0
2014-03-21,14.357,14.524,14.316,14.388,147520,0
2014-03-24,14.43,14.468,14.365,14.423,115290,0
2014-03-25,14.468,14.483,14.404,14.43,125964,0
2014-03-26,14.419,14.46,14.411,14.423,101509,0
2014-03-27,14.423,14.583,14.411,14.574,115213,0
2014-03-28,14.583,14.592,14.5,14.574,141165,0
2014-03-31,14.606,14.613,14.483,14.491,219265,0
2014-04-01,14.559,14.618,14.524,14.597,194202,0
2014-04-02,14.613,14.736,14.532,14.704,247600,0
2014-04-03,14.695,14.695,14.624,14.624,129207,0
2014-04-04,14.633,14.659,14.592,14.642,119029,0
2014-04-07,14.659,14.736,14.659,14.695,120800,0
2014-04-08,14.695,14.727,14.65,14.711,119878,0
2014-04-09,14.711,14.778,14.695,14.778,189956,0
2014-04-10,14.805,14.846,14.757,14.792,82294,0
2014-04-11,14.778,14.879,14.757,14.805,117022,0
2014-04-14,14.879,14.957,14.811,14.854,168799,0
2014-04-15,14.887,14.957,14.846,14.926,166987,0
2014-04-16,14.98,14.988,14.932,14.98,154346,0
2014-04-17,14.973,15.013,14.926,14.957,139355,0
2014-04-21,14.992,15.009,14.898,15.002,116676,0
2014-04-22,15.028,15.034,14.938,14.946,113537,0
2014-04-23,14.946,14.992,14.912,14.985,110282,0
2014-04-24,15.028,15.034,14.978,15.034,85857,0
2014-04-25,15.048,15.048,15.009,15.042,108280,0
2014-04-28,15.062,15.139,15.062,15.12,142135,0
2014-04-29,15.093,15.129,15.062,15.12,155015,0
2014-04-30,15.12,15.12,15.062,15.093,190193,0
2014-05-01,15.105,15.129,15.07,15.114,119440,0
2014-05-02,15.098,15.139,15.093,15.139,63154,0
2014-05-05,15.129,15.139,15.093,15.139,120903,0
2014-05-06,15.139,15.168,15.098,15.12,105474,0
2014-05-07,15.168,15.312,15.162,15.239,201063,0
2014-05-08,15.275,15.281,15.162,15.175,103748,0
2014-05-09,15.19,15.281,15.175,15.214,99764,0
2014-05-12,15.254,15.326,15.223,15.326,187562,0
2014-05-13,15.318,15.411,15.303,15.411,184933,0
2014-05-14,15.427,15.427,15.335,15.4,133355,0
2014-05-15,15.4,15.4,15.086,15.154,227694,0
2014-05-16,15.162,15.239,15.147,15.214,110310,0
2014-05-19,15.254,15.404,15.214,15.404,233507,0
2014-05-20,15.39,15.398,15.321,15.398,106307,0
2014-05-21,15.437,15.459,15.338,15.402,108370,0
2014-05-22,15.437,15.459,15.371,15.39,93150,0
2014-05-23,15.423,15.423,15.338,15.371,107170,0
2014-05-27,15.38,15.402,15.251,15.371,270598,0
2014-05-28,15.371,15.371,15.272,15.321,108766,0
2014-05-29,15.33,15.364,15.277,15.364,103851,0
2014-05-30,15.364,15.371,15.315,15.371,141735,0
2014-06-02,15.364,15.371,15.277,15.33,119322,0
2014-06-03,15.298,15.315,15.226,15.234,101517,0
2014-06-04,15.234,15.234,14.899,14.971,395155,0
2014-06-05,14.93,15.107,14.851,15.107,230847,0
2014-06-06,15.164,15.193,15.063,15.142,152045,0
2014-06-09,15.088,15.117,14.978,15.012,195795,0
2014-06-10,14.994,15.044,14.971,15.044,137059,0
2014-06-11,14.994,15.142,14.971,15.142,136199,0
2014-06-12,15.156,15.209,15.124,15.193,121943,0
2014-06-13,15.217,15.355,15.193,15.338,140145,0
2014-06-16,15.364,15.371,15.234,15.262,117638,0
2014-06-17,15.308,15.338,15.277,15.338,141386,0
2014-06-18,15.355,15.501,15.355,15.501,209732,0
2014-06-19,15.529,15.566,15.473,15.566,152847,0
2014-06-20,15.455,15.455,15.266,15.302,318685,0
2014-06-23,15.302,15.385,15.074,15.095,344861,0
2014-06-24,15.052,15.082,14.926,14.926,325609,0
2014-06-25,14.894,15.037,14.884,15.037,221052,0
2014-06-26,15.045,15.074,14.988,15.074,125682,0
2014-06-27,15.088,15.196,15.074,15.11,143345,0
2014-06-30,15.166,15.181,15.037,15.074,163816,0
2014-07-01,15.037,15.196,15.037,15.196,198121,0
2014-07-02,15.188,15.254,15.082,15.254,157983,0
2014-07-03,15.206,15.206,14.956,14.979,196318,0
2014-07-07,14.964,15.045,14.941,14.979,166227,0
2014-07-08,15.032,15.065,14.979,15.065,124501,0
2014-07-09,15.045,15.065,15.004,15.045,148201,0
2014-07-10,15.045,15.095,14.979,15.014,150466,0
2014-07-11,15.037,15.11,15.004,15.088,118538,0
2014-07-14,15.095,15.166,15.037,15.037,116552,0
2014-07-15,15.045,15.082,15.037,15.052,118095,0
2014-07-16,15.126,15.188,15.004,15.136,189781,0
2014-07-17,15.166,15.181,15.037,15.037,115183,0
2014-07-18,15.11,15.159,15.065,15.144,92102,0
2014-07-21,15.144,15.166,15.095,15.126,102719,0
2014-07-22,15.169,15.169,15.07,15.07,122599,0
2014-07-23,15.079,15.203,15.079,15.169,104258,0
2014-07-24,15.203,15.203,15.155,15.178,69154,0
2014-07-25,15.178,15.193,15.149,15.178,79785,0
2014-07-28,15.186,15.203,15.142,15.149,102233,0
2014-07-29,15.178,15.203,15.116,15.178,93844,0
2014-07-30,15.186,15.193,15.056,15.132,130646,0
2014-07-31,15.079,15.086,14.666,14.715,264654,0
2014-08-01,14.681,14.759,14.433,14.666,398477,0
2014-08-04,14.732,14.732,14.42,14.465,333379,0
2014-08-05,14.407,14.465,14.309,14.449,313217,0
2014-08-06,14.373,14.481,14.317,14.415,171717,0
2014-08-07,14.449,14.66,14.427,14.66,138495,0
2014-08-08,14.66,14.748,14.635,14.673,190581,0
2014-08-11,14.715,14.829,14.619,14.785,154962,0
2014-08-12,14.775,14.845,14.732,14.759,149488,0
2014-08-13,14.82,14.854,14.79,14.804,122860,0
2014-08-14,14.829,14.923,14.829,14.871,109248,0
2014-08-15,14.896,14.959,14.81,14.82,151298,0
2014-08-18,14.935,14.959,14.888,14.959,123762,0
2014-08-19,15.009,15.009,14.959,15.001,132394,0
2014-08-20,15.005,15.005,14.907,14.956,100977,0
2014-08-21,14.956,15.015,14.925,14.948,91293,0
2014-08-22,14.948,14.973,14.893,14.948,107755,0
2014-08-25,14.956,14.997,14.907,14.907,113371,0
2014-08-26,14.925,14.94,14.883,14.93,142524,0
2014-08-27,14.948,14.973,14.914,14.925,121926,0
2014-08-28,14.914,14.948,14.907,14.948,86005,0
2014-08-29,14.98,15.038,14.93,15.038,102402,0
2014-09-02,15.038,15.139,15.033,15.139,249827,0
2014-09-03,15.139,15.242,15.067,15.242,159951,0
2014-09-04,15.208,15.216,15.015,15.067,178687,0
2014-09-05,15.033,15.076,14.925,15.038,251690,0
2014-09-08,14.98,15.005,14.899,14.989,147117,0
2014-09-09,14.997,15.038,14.948,14.973,121036,0
2014-09-10,14.98,15.084,14.973,15.076,180398,0
2014-09-11,15.076,15.129,15.038,15.129,103543,0
2014-09-12,15.12,15.12,14.858,14.883,262985,0
2014-09-15,14.965,14.973,14.921,14.965,120657,0
2014-09-16,14.989,14.989,14.914,14.948,98730,0
2014-09-17,15.015,15.076,15.005,15.06,148011,0
2014-09-18,15.076,15.129,15.046,15.091,86621,0
2014-09-19,15.182,15.182,15.102,15.109,103602,0
2014-09-22,15.126,15.144,15.081,15.109,79410,0
2014-09-23,15.088,15.159,15.057,15.102,90751,0
2014-09-24,15.081,15.117,15.034,15.117,86231,0
2014-09-25,15.117,15.117,15.002,15.043,111063,0
2014-09-26,15.034,15.144,15.034,15.109,117618,0
2014-09-29,15.095,15.109,15.002,15.073,162537,0
2014-09-30,15.126,15.26,15.088,15.166,193899,0
2014-10-01,15.24,15.283,15.182,15.255,112079,0
2014-10-02,15.255,15.276,15.117,15.198,91373,0
2014-10-03,15.24,15.314,15.223,15.29,82837,0
2014-10-06,15.381,15.391,15.283,15.298,113695,0
2014-10-07,15.314,15.355,15.269,15.33,73295,0
2014-10-08,15.307,15.372,15.276,15.346,115560,0
2014-10-09,15.372,15.391,15.307,15.32,122437,0
2014-10-10,15.338,15.355,15.182,15.247,118438,0
2014-10-13,15.269,15.338,15.117,15.126,121748,0
2014-10-14,15.206,15.471,15.152,15.298,159841,0
2014-10-15,15.269,15.269,15.057,15.159,195677,0
2014-10-16,15.063,15.418,15.057,15.391,143121,0
2014-10-17,15.439,15.471,15.159,15.26,253701,0
2014-10-20,15.213,15.346,15.198,15.29,182403,0
2014-10-21,15.391,15.514,15.276,15.381,232250,0
2014-10-22,15.445,15.527,15.343,15.527,182387,0
2014-10-23,15.572,15.572,15.452,15.535,133908,0
2014-10-24,15.52,15.579,15.511,15.572,87016,0
2014-10-27,15.579,15.613,15.527,15.595,116157,0
2014-10-28,15.653,15.659,15.572,15.659,77034,0
2014-10-29,15.676,15.701,15.622,15.701,113457,0
2014-10-30,15.693,15.73,15.668,15.701,125278,0
2014-10-31,15.804,15.818,15.74,15.818,141373,0
2014-11-03,15.818,15.834,15.749,15.827,120622,0
2014-11-04,15.849,15.896,15.818,15.896,155625,0
2014-11-05,15.937,15.955,15.778,15.794,107993,0
2014-11-06,15.849,15.946,15.827,15.923,125604,0
2014-11-07,15.929,16.013,15.896,16.013,105483,0
2014-11-10,16.013,16.12,16.013,16.021,158174,0
2014-11-11,16.021,16.021,15.804,15.857,224102,0
2014-11-12,15.857,15.923,15.834,15.881,82791,0
2014-11-13,15.896,15.962,15.827,15.889,186782,0
2014-11-14,15.905,15.946,15.873,15.929,116418,0
2014-11-17,15.937,15.968,15.818,15.968,212293,0
2014-11-18,15.998,16.062,15.981,15.998,172506,0
2014-11-19,16.003,16.117,15.965,16.117,152898,0
2014-11-20,16.071,16.199,16.071,16.094,139769,0
2014-11-21,16.206,16.206,16.086,16.14,91676,0
2014-11-24,16.172,16.206,16.133,16.206,124812,0
2014-11-25,16.229,16.334,16.222,16.29,163971,0
2014-11-26,16.364,16.391,16.213,16.246,200944,0
2014-11-28,16.299,16.435,16.26,16.401,124933,0
2014-12-01,16.37,16.602,16.37,16.378,308736,0
2014-12-02,16.334,16.47,16.334,16.427,136207,0
2014-12-03,16.47,16.493,16.364,16.385,164703,0
2014-12-04,16.364,16.478,16.246,16.282,181886,0
2014-12-05,16.264,16.326,16.18,16.318,143680,0
2014-12-08,16.309,16.478,16.29,16.47,209479,0
2014-12-09,16.452,16.452,16.222,16.35,189697,0
2014-12-10,16.35,16.356,16.11,16.199,192131,0
2014-12-11,16.172,16.444,16.172,16.35,123180,0
2014-12-12,16.309,16.35,16.26,16.326,166167,0
2014-12-15,16.341,16.511,16.334,16.452,276045,0
2014-12-16,16.401,16.427,16.299,16.334,241983,0
2014-12-17,16.364,16.485,16.356,16.462,153167,0
2014-12-18,16.52,16.595,16.485,16.571,170257,0
2014-12-19,16.567,16.792,16.552,16.783,211334,0
2014-12-22,16.774,16.774,16.608,16.616,127757,0
2014-12-23,16.655,16.713,16.598,16.629,83028,0
2014-12-24,16.629,16.663,16.594,16.629,48598,0
2014-12-26,16.655,16.655,16.49,16.49,128224,0
2014-12-29,16.439,16.473,16.183,16.192,417502,0
2014-12-30,16.141,16.147,15.927,15.927,413311,0
2014-12-31,16.011,16.08,15.269,15.269,1262482,0
2015-01-02,15.55,15.853,15.526,15.767,385007,0
2015-01-05,15.751,15.807,15.605,15.709,196831,0
2015-01-06,15.733,16.004,15.694,15.982,163816,0
2015-01-07,16.056,16.232,15.943,16.119,220409,0
2015-01-08,16.224,16.224,16.135,16.175,97236,0
2015-01-09,16.125,16.36,16.104,16.33,114642,0
2015-01-12,16.406,16.416,16.33,16.353,152188,0
2015-01-13,16.367,16.416,16.303,16.337,160957,0
2015-01-14,16.277,16.344,16.141,16.183,225901,0
2015-01-15,16.192,16.312,16.192,16.284,135215,0
2015-01-16,16.312,16.577,16.284,16.577,178915,0
2015-01-20,16.552,16.749,16.447,16.69,327464,0
2015-01-21,16.701,16.806,16.668,16.798,141970,0
2015-01-22,16.798,16.856,16.798,16.806,133879,0
2015-01-23,16.798,16.849,16.748,16.748,97619,0
2015-01-26,16.717,16.771,16.643,16.668,132216,0
2015-01-27,16.62,16.862,16.556,16.733,148215,0
2015-01-28,16.762,16.856,16.762,16.832,78526,0
2015-01-29,16.87,16.9,16.849,16.873,104694,0
2015-01-30,16.849,16.849,16.79,16.798,128876,0
2015-02-02,16.823,16.91,16.79,16.891,113521,0
2015-02-03,16.935,16.935,16.832,16.87,79302,0
2015-02-04,16.862,16.91,16.849,16.856,96218,0
2015-02-05,16.849,16.9,16.823,16.823,121099,0
2015-02-06,16.814,16.856,16.62,16.627,146761,0
2015-02-09,16.596,16.862,16.591,16.84,99396,0
2015-02-10,16.84,16.84,16.603,16.709,161753,0
2015-02-11,16.709,16.733,16.627,16.651,86716,0
2015-02-12,16.668,16.771,16.668,16.678,117529,0
2015-02-13,16.678,16.771,16.678,16.725,147183,0
2015-02-17,16.693,16.741,16.591,16.627,149003,0
2015-02-18,16.624,16.715,16.561,16.715,129995,0
2015-02-19,16.723,16.73,16.578,16.708,115153,0
2015-02-20,16.715,16.739,16.624,16.624,115447,0
2015-02-23,16.624,16.715,16.624,16.691,101324,0
2015-02-24,16.647,16.708,16.617,16.639,138298,0
2015-02-25,16.647,16.768,16.647,16.691,137952,0
2015-02-26,16.657,16.723,16.647,16.699,70569,0
2015-02-27,16.73,16.787,16.691,16.73,93849,0
2015-03-02,16.745,16.752,16.699,16.715,96655,0
2015-03-03,16.691,16.739,16.665,16.708,99857,0
2015-03-04,16.674,16.745,16.674,16.73,56644,0
2015-03-05,16.674,16.723,16.647,16.647,83360,0
2015-03-06,16.639,16.639,16.446,16.456,185437,0
2015-03-09,16.465,16.516,16.385,16.489,147020,0
2015-03-10,16.414,16.525,16.414,16.508,67106,0
2015-03-11,16.532,16.568,16.489,16.552,65629,0
2015-03-12,16.552,16.617,16.552,16.617,114880,0
2015-03-13,16.568,16.624,16.489,16.508,86067,0
2015-03-16,16.497,16.525,16.446,16.502,67353,0
2015-03-17,16.497,16.497,16.334,16.365,104907,0
2015-03-18,16.365,16.508,16.25,16.489,216092,0
2015-03-19,16.437,16.568,16.422,16.568,70675,0
2015-03-20,16.613,16.713,16.592,16.654,82129,0
2015-03-23,16.654,16.681,16.461,16.469,124144,0
2015-03-24,16.477,16.513,16.39,16.442,103472,0
2015-03-25,16.469,16.477,16.399,16.399,88796,0
2015-03-26,16.399,16.433,16.284,16.361,144082,0
2015-03-27,16.353,16.605,16.353,16.605,83416,0
2015-03-30,16.605,16.637,16.442,16.574,71917,0
2015-03-31,16.613,16.646,16.522,16.628,119107,0
2015-04-01,16.566,16.705,16.492,16.662,88922,0
2015-04-02,16.596,16.759,16.592,16.671,91119,0
2015-04-06,16.671,16.696,16.637,16.662,92469,0
2015-04-07,16.613,16.75,16.605,16.75,63326,0
2015-04-08,16.785,16.867,16.696,16.854,77424,0
2015-04-09,16.854,16.926,16.819,16.926,99602,0
2015-04-10,16.916,16.942,16.819,16.86,73875,0
2015-04-13,16.86,16.949,16.854,16.926,60664,0
2015-04-14,16.88,16.965,16.836,16.949,64333,0
2015-04-15,16.965,16.965,16.872,16.949,58908,0
2015-04-16,16.933,16.949,16.867,16.916,55443,0
2015-04-17,16.88,16.949,16.845,16.949,57117,0
2015-04-20,16.957,17.089,16.907,17.065,106265,0
2015-04-21,17.043,17.109,16.995,17.061,106451,0
2015-04-22,17.027,17.086,17.02,17.069,71407,0
2015-04-23,17.093,17.141,17.051,17.051,52975,0
2015-04-24,17.043,17.116,16.97,16.97,97636,0
2015-04-27,17.036,17.086,16.952,16.952,72420,0
2015-04-28,16.986,17.02,16.961,16.978,57109,0
2015-04-29,16.961,17.043,16.961,16.986,259064,0
2015-04-30,16.978,17.011,16.937,16.946,174855,0
2015-05-01,16.952,17.011,16.87,16.946,113493,0
2015-05-04,16.952,17.001,16.912,16.961,96479,0
2015-05-05,16.995,16.995,16.806,16.875,151890,0
2015-05-06,16.875,16.893,16.54,16.55,203506,0
2015-05-07,16.54,16.715,16.53,16.597,138838,0
2015-05-08,16.665,16.97,16.657,16.97,211309,0
2015-05-11,16.87,16.921,16.754,16.761,155169,0
2015-05-12,16.683,16.832,16.639,16.691,131081,0
2015-05-13,16.723,16.832,16.607,16.797,78984,0
2015-05-14,16.862,17.011,16.814,16.961,159546,0
2015-05-15,16.929,17.043,16.929,17.011,81962,0
2015-05-18,17.051,17.051,16.929,17.027,118686,0
2015-05-19,16.966,17.129,16.88,17.097,155409,0
2015-05-20,17.048,17.082,17.007,17.007,91984,0
2015-05-21,17.023,17.048,16.957,16.957,68809,0
2015-05-22,16.975,16.975,16.897,16.926,112264,0
2015-05-26,16.926,17.023,16.897,17.016,127582,0
2015-05-27,16.975,17.048,16.907,17.041,85828,0
2015-05-28,17.007,17.048,16.957,17.033,62953,0
2015-05-29,17.048,17.048,16.991,17.007,94639,0
2015-06-01,16.998,17.016,16.957,16.975,102082,0
2015-06-02,16.975,16.991,16.897,16.949,58076,0
2015-06-03,16.933,17.007,16.916,16.975,86795,0
2015-06-04,16.949,17.023,16.926,16.926,81602,0
2015-06-05,16.89,16.897,16.818,16.844,119869,0
2015-06-08,16.827,16.872,16.668,16.668,136766,0
2015-06-09,16.66,16.693,16.578,16.578,111455,0
2015-06-10,16.568,16.595,16.361,16.361,219297,0
2015-06-11,16.384,16.66,16.384,16.618,103576,0
2015-06-12,16.568,16.61,16.495,16.532,135683,0
2015-06-15,16.419,16.487,16.331,16.435,181070,0
2015-06-16,16.48,16.552,16.48,16.542,108160,0
2015-06-17,16.542,16.542,16.444,16.444,117577,0
2015-06-18,16.463,16.552,16.463,16.552,149322,0
2015-06-19,16.597,16.657,16.548,16.623,62341,0
2015-06-22,16.597,16.597,16.467,16.475,138236,0
2015-06-23,16.439,16.467,16.325,16.356,188701,0
2015-06-24,16.325,16.448,16.325,16.356,174324,0
2015-06-25,16.396,16.406,16.232,16.263,151183,0
2015-06-26,16.263,16.307,15.578,15.749,509301,0
2015-06-29,15.681,15.729,15.196,15.405,756397,0
2015-06-30,15.471,15.624,15.365,15.564,291146,0
2015-07-01,15.614,15.965,15.614,15.925,420819,0
2015-07-02,15.931,16.03,15.925,15.981,168209,0
2015-07-06,15.88,16.091,15.88,16.011,121693,0
2015-07-07,16.011,16.091,15.925,16.058,96514,0
2015-07-08,15.998,16.058,15.931,15.958,123967,0
2015-07-09,16.004,16.181,16.004,16.123,89198,0
2015-07-10,16.123,16.215,16.114,16.19,84524,0
2015-07-13,16.173,16.297,16.098,16.263,128286,0
2015-07-14,16.207,16.334,16.207,16.297,142009,0
2015-07-15,16.307,16.37,16.307,16.341,96433,0
2015-07-16,16.35,16.406,16.181,16.396,216642,0
2015-07-17,16.387,16.396,16.232,16.272,155499,0
2015-07-20,16.28,16.288,16.123,16.155,105742,0
2015-07-21,16.098,16.173,15.989,16.173,145789,0
2015-07-22,15.984,16.044,15.857,15.92,230602,0
2015-07-23,15.952,15.961,15.809,15.834,99643,0
2015-07-24,15.816,15.874,15.675,15.675,158699,0
2015-07-27,15.588,15.596,15.194,15.437,350366,0
2015-07-28,15.4,15.515,15.4,15.429,141552,0
2015-07-29,15.429,15.606,15.4,15.446,112621,0
2015-07-30,15.429,15.572,15.423,15.515,84884,0
2015-07-31,15.596,15.642,15.524,15.524,118457,0
2015-08-03,15.534,15.642,15.471,15.625,183634,0
2015-08-04,15.625,15.825,15.606,15.816,151433,0
2015-08-05,15.816,15.911,15.802,15.825,158699,0
2015-08-06,15.84,15.84,15.731,15.741,96162,0
2015-08-07,15.683,15.802,15.596,15.741,128457,0
2015-08-10,15.675,15.816,15.596,15.606,125839,0
2015-08-11,15.556,15.649,15.534,15.579,124496,0
2015-08-12,15.565,15.666,15.565,15.642,88217,0
2015-08-13,15.649,15.741,15.642,15.666,88099,0
2015-08-14,15.625,15.775,15.625,15.775,67147,0
2015-08-17,15.683,15.865,15.632,15.707,222747,0
2015-08-18,15.675,15.952,15.675,15.891,125954,0
2015-08-19,15.825,15.874,15.768,15.865,102979,0
2015-08-20,15.822,15.863,15.736,15.736,169020,0
2015-08-21,15.653,15.695,15.319,15.357,346898,0
2015-08-24,15.068,15.118,14.171,14.886,627785,0
2015-08-25,15.222,15.394,15.194,15.279,184738,0
2015-08-26,15.401,15.439,15.262,15.319,139706,0
2015-08-27,15.401,15.474,15.357,15.401,124816,0
2015-08-28,15.401,15.446,15.338,15.384,97509,0
2015-08-31,15.416,15.431,15.271,15.271,132497,0
2015-09-01,15.187,15.483,15.162,15.394,194665,0
2015-09-02,15.407,15.518,15.407,15.501,75882,0
2015-09-03,15.483,15.6,15.483,15.536,79664,0
2015-09-04,15.501,15.61,15.483,15.61,75406,0
2015-09-08,15.695,15.695,15.575,15.619,89592,0
2015-09-09,15.686,15.736,15.575,15.695,145381,0
2015-09-10,15.628,15.718,15.628,15.653,96440,0
2015-09-11,15.619,15.88,15.61,15.83,118905,0
2015-09-14,15.772,15.805,15.661,15.67,115829,0
2015-09-15,15.628,15.709,15.568,15.67,108621,0
2015-09-16,15.636,15.67,15.592,15.661,84391,0
2015-09-17,15.628,15.958,15.575,15.958,152744,0
2015-09-18,15.907,16.168,15.897,16.068,128358,0
2015-09-21,16.019,16.082,15.834,15.849,99980,0
2015-09-22,15.791,15.912,15.749,15.801,80032,0
2015-09-23,15.784,15.849,15.774,15.849,56786,0
2015-09-24,15.766,15.784,15.663,15.758,88521,0
2015-09-25,15.791,15.825,15.774,15.809,74399,0
2015-09-28,15.712,15.766,15.594,15.594,173449,0
2015-09-29,15.594,15.689,15.546,15.645,143280,0
2015-09-30,15.698,15.978,15.68,15.978,143634,0
2015-10-01,15.921,15.969,15.766,15.865,181890,0
2015-10-02,15.825,15.945,15.774,15.929,128613,0
2015-10-05,15.969,16.26,15.969,16.175,248707,0
2015-10-06,16.175,16.361,16.123,16.266,135417,0
2015-10-07,16.276,16.474,16.276,16.404,163698,0
2015-10-08,16.422,16.539,16.312,16.483,143280,0
2015-10-09,16.514,16.668,16.483,16.626,99042,0
2015-10-12,16.584,16.66,16.505,16.594,86406,0
2015-10-13,16.529,16.711,16.529,16.702,110542,0
2015-10-14,16.651,16.711,16.599,16.609,81557,0
2015-10-15,16.575,16.745,16.549,16.727,90476,0
2015-10-16,16.745,16.832,16.643,16.832,141638,0
2015-10-19,16.76,16.906,16.711,16.906,97655,0
2015-10-20,16.858,16.949,16.832,16.932,105474,0
2015-10-21,16.99,17.075,16.854,16.998,136124,0
2015-10-22,17.048,17.075,16.929,16.946,107336,0
2015-10-23,16.954,16.982,16.875,16.921,115729,0
2015-10-26,16.861,16.929,16.836,16.902,113514,0
2015-10-27,16.893,16.902,16.801,16.808,97315,0
2015-10-28,16.801,16.854,16.672,16.69,120740,0
2015-10-29,16.69,16.764,16.646,16.646,103606,0
2015-10-30,16.706,16.893,16.568,16.836,161879,0
2015-11-02,16.774,17.143,16.774,17.11,195716,0
2015-11-03,17.033,17.262,17.033,17.214,145915,0
2015-11-04,17.214,17.288,17.214,17.262,113648,0
2015-11-05,17.246,17.34,17.221,17.298,115845,0
2015-11-06,17.221,17.221,17.075,17.162,190667,0
2015-11-09,17.041,17.125,16.946,17.057,344373,0
2015-11-10,16.998,17.529,16.954,17.478,316184,0
2015-11-11,17.453,17.513,17.316,17.47,154771,0
2015-11-12,17.399,17.399,17.254,17.254,83097,0
2015-11-13,17.229,17.418,17.196,17.368,144748,0
2015-11-16,17.308,17.538,17.288,17.504,188450,0
2015-11-17,17.487,17.632,17.478,17.582,142768,0
2015-11-18,17.637,17.637,17.389,17.439,120401,0
2015-11-19,17.429,17.526,17.354,17.372,88915,0
2015-11-20,17.344,17.474,17.344,17.429,84743,0
2015-11-23,17.395,17.517,17.395,17.422,127580,0
2015-11-24,17.422,17.526,17.422,17.509,87461,0
2015-11-25,17.474,17.499,17.414,17.429,127115,0
2015-11-27,17.429,17.483,17.404,17.429,58118,0
2015-11-30,17.449,17.449,17.364,17.395,221585,0
2015-12-01,17.372,17.38,17.24,17.302,293286,0
2015-12-02,17.249,17.628,17.127,17.544,344017,0
2015-12-03,17.474,17.571,17.422,17.429,173647,0
2015-12-04,17.38,17.509,17.327,17.395,162427,0
2015-12-07,17.217,17.491,17.035,17.414,569707,0
2015-12-08,17.337,17.517,17.32,17.395,184480,0
2015-12-09,17.364,17.474,17.337,17.439,140662,0
2015-12-10,17.439,17.587,17.395,17.474,170994,0
2015-12-11,17.422,17.429,16.955,17.11,289427,0
2015-12-14,17.009,17.086,16.299,16.436,427163,0
2015-12-15,16.594,16.846,16.515,16.808,201904,0
2015-12-16,16.808,17.127,16.774,17.11,149113,0
2015-12-17,17.146,17.517,17.118,17.517,188592,0
2015-12-18,17.474,17.553,17.364,17.429,149576,0
2015-12-21,17.523,17.523,17.349,17.419,137415,0
2015-12-22,17.445,17.644,17.368,17.584,155373,0
2015-12-23,17.644,17.644,17.514,17.584,112115,0
2015-12-24,17.541,17.608,17.497,17.608,39905,0
2015-12-28,17.568,17.568,17.385,17.435,216753,0
2015-12-29,17.445,17.446,17.227,17.385,156452,0
2015-12-30,17.315,17.568,17.315,17.551,181261,0
2015-12-31,17.471,17.568,17.4,17.435,184391,0
2016-01-04,17.297,17.497,17.159,17.4,229546,0
2016-01-05,17.435,17.479,17.359,17.368,299120,0
2016-01-06,17.261,17.385,17.236,17.332,247355,0
2016-01-07,17.244,17.376,17.193,17.218,173543,0
2016-01-08,17.278,17.332,17.176,17.202,182647,0
2016-01-11,17.185,17.233,17.044,17.202,172541,0
2016-01-12,17.218,17.368,17.176,17.349,147277,0
2016-01-13,17.359,17.393,17.089,17.193,182970,0
2016-01-14,17.193,17.218,16.957,17.105,191661,0
2016-01-15,16.994,17.104,16.784,17.028,218396,0
2016-01-19,17.14,17.185,16.662,16.689,288971,0
2016-01-20,16.57,17.079,16.072,16.385,537796,0
2016-01-21,16.457,16.922,16.251,16.903,160731,0
2016-01-22,17.011,17.156,16.992,17.104,99053,0
2016-01-25,17.079,17.088,16.737,16.746,124001,0
2016-01-26,16.746,17.07,16.746,17.051,92270,0
2016-01-27,17.061,17.113,16.922,16.938,82099,0
2016-01-28,16.938,17.288,16.869,17.236,118132,0
2016-01-29,17.316,17.481,17.218,17.437,159441,0
2016-02-01,17.42,17.509,17.298,17.473,181403,0
2016-02-02,17.325,17.473,17.279,17.473,82639,0
2016-02-03,17.499,17.499,17.378,17.464,104619,0
2016-02-04,17.447,17.464,17.37,17.402,59997,0
2016-02-05,17.394,17.394,17.27,17.36,69289,0
2016-02-08,17.262,17.262,16.835,17.001,218494,0
2016-02-09,16.816,17.036,16.668,16.888,231746,0
2016-02-10,17.011,17.02,16.86,16.913,110421,0
2016-02-11,16.737,16.799,16.526,16.526,169274,0
2016-02-12,16.677,16.791,16.518,16.615,266328,0
2016-02-16,16.642,16.642,16.273,16.395,425765,0
2016-02-17,16.466,17.325,16.457,17.262,990640,0
2016-02-18,17.25,17.488,17.164,17.164,209935,0
2016-02-19,17.109,17.524,17.065,17.242,561334,0
2016-02-22,17.304,17.367,17.039,17.039,266402,0
2016-02-23,17.065,17.19,16.977,17.136,115946,0
2016-02-24,17.083,17.198,16.995,17.19,60315,0
2016-02-25,17.198,17.304,17.18,17.304,56680,0
2016-02-26,17.259,17.375,17.259,17.375,67966,0
2016-02-29,17.392,17.488,17.339,17.444,121457,0
2016-03-01,17.444,17.586,17.393,17.488,148545,0
2016-03-02,17.488,17.71,17.488,17.681,161695,0
2016-03-03,17.61,17.663,17.462,17.663,118460,0
2016-03-04,17.673,17.73,17.533,17.691,117309,0
2016-03-07,17.663,17.673,17.418,17.488,154601,0
2016-03-08,17.498,17.577,17.435,17.561,57328,0
2016-03-09,17.524,17.71,17.461,17.681,108704,0
2016-03-10,17.753,17.77,17.668,17.761,107474,0
2016-03-11,17.77,17.805,17.681,17.681,93199,0
2016-03-14,17.681,17.805,17.647,17.753,58433,0
2016-03-15,17.647,17.796,17.647,17.746,94701,0
2016-03-16,17.73,17.93,17.673,17.822,93110,0
2016-03-17,17.822,17.981,17.822,17.913,112090,0
2016-03-18,17.936,17.981,17.753,17.841,98731,0
2016-03-21,17.866,17.928,17.81,17.928,107436,0
2016-03-22,17.875,17.951,17.847,17.951,65716,0
2016-03-23,17.933,17.941,17.881,17.92,51446,0
2016-03-24,17.866,17.92,17.821,17.837,96988,0
2016-03-28,17.902,17.928,17.819,17.875,82231,0
2016-03-29,17.884,17.98,17.837,17.969,93440,0
2016-03-30,17.988,18.024,17.893,17.997,95179,0
2016-03-31,18.007,18.072,17.979,18.072,106540,0
2016-04-01,17.969,18.204,17.958,17.997,94833,0
2016-04-04,18.086,18.102,17.951,18.024,88692,0
2016-04-05,17.951,18.016,17.847,17.893,129971,0
2016-04-06,17.951,17.951,17.775,17.775,174136,0
2016-04-07,17.819,17.823,17.696,17.705,164016,0
2016-04-08,17.749,17.819,17.743,17.757,171193,0
2016-04-11,17.827,18.165,17.792,18.102,161802,0
2016-04-12,18.12,18.326,18.111,18.247,205388,0
2016-04-13,18.247,18.289,18.155,18.22,102192,0
2016-04-14,18.212,18.336,18.195,18.306,100920,0
2016-04-15,18.336,18.362,18.238,18.336,84298,0
2016-04-18,18.264,18.435,18.264,18.417,173857,0
2016-04-19,18.431,18.531,18.381,18.495,132051,0
2016-04-20,18.554,18.571,18.421,18.499,139952,0
2016-04-21,18.499,18.554,18.358,18.393,173376,0
2016-04-22,18.349,18.528,18.311,18.465,144586,0
2016-04-25,18.519,18.519,18.358,18.436,124385,0
2016-04-26,18.421,18.552,18.421,18.509,96522,0
2016-04-27,18.545,18.599,18.465,18.581,103815,0
2016-04-28,18.554,18.615,18.446,18.509,128630,0
2016-04-29,18.482,18.492,18.403,18.436,127355,0
2016-05-02,18.384,18.441,18.321,18.376,155353,0
2016-05-03,18.251,18.366,18.208,18.302,114644,0
2016-05-04,18.189,18.262,18.189,18.215,70629,0
2016-05-05,18.15,18.455,18.113,18.412,106545,0
2016-05-06,18.376,18.509,18.349,18.499,102922,0
2016-05-09,18.436,18.661,18.412,18.661,104632,0
2016-05-10,18.581,18.713,18.545,18.713,115090,0
2016-05-11,18.687,18.723,18.535,18.642,98175,0
2016-05-12,18.697,18.723,18.634,18.687,86695,0
2016-05-13,18.704,18.704,18.634,18.687,67191,0
2016-05-16,18.697,18.77,18.651,18.77,77063,0
2016-05-17,18.77,18.914,18.728,18.911,89865,0
2016-05-18,18.805,18.939,18.634,18.777,195911,0
2016-05-19,18.638,18.7,18.495,18.596,155927,0
2016-05-20,18.603,18.709,18.531,18.539,133246,0
2016-05-23,18.503,18.622,18.495,18.622,119252,0
2016-05-24,18.631,18.729,18.612,18.666,118670,0
2016-05-25,18.676,18.766,18.646,18.683,78204,0
2016-05-26,18.683,18.738,18.576,18.596,61555,0
2016-05-27,18.558,18.683,18.531,18.683,76411,0
2016-05-31,18.709,18.766,18.576,18.656,120650,0
2016-06-01,18.622,18.801,18.586,18.801,104273,0
2016-06-02,18.801,18.801,18.622,18.676,74067,0
2016-06-03,18.646,18.758,18.603,18.758,147414,0
2016-06-06,18.719,18.871,18.719,18.852,98324,0
2016-06-07,18.827,19.004,18.766,18.964,78124,0
2016-06-08,18.954,19.004,18.766,18.791,129691,0
2016-06-09,18.729,18.973,18.603,18.964,85367,0
2016-06-10,18.911,18.991,18.871,18.936,100069,0
2016-06-13,18.871,18.946,18.709,18.871,91647,0
2016-06-14,18.81,18.987,18.729,18.954,155463,0
2016-06-15,18.995,19.205,18.936,19.113,130462,0
2016-06-16,18.995,19.205,18.995,19.132,71305,0
2016-06-17,19.099,19.225,19.053,19.225,84348,0
2016-06-20,19.254,19.358,19.099,19.339,128065,0
2016-06-21,19.392,19.471,19.273,19.401,195508,0
2016-06-22,19.444,19.5,19.346,19.444,127403,0
2016-06-23,19.527,19.537,19.428,19.49,119453,0
2016-06-24,19.145,19.392,18.657,19.318,207832,0
2016-06-27,19.281,19.299,19.103,19.2,102977,0
2016-06-28,19.345,19.537,19.299,19.51,122379,0
2016-06-29,19.5,19.673,19.5,19.537,105494,0
2016-06-30,19.653,19.673,19.545,19.607,84008,0
2016-07-01,19.644,19.691,19.598,19.644,67502,0
2016-07-05,19.598,19.644,19.533,19.579,90620,0
2016-07-06,19.49,19.625,19.463,19.572,87855,0
2016-07-07,19.572,19.726,19.52,19.726,97664,0
2016-07-08,19.736,19.916,19.554,19.89,111203,0
2016-07-11,19.825,19.89,19.41,19.519,210996,0
2016-07-12,19.653,19.677,19.444,19.49,144117,0
2016-07-13,19.444,19.592,19.299,19.48,112735,0
2016-07-14,19.644,19.644,19.383,19.463,120505,0
2016-07-15,19.554,19.613,19.51,19.567,122237,0
2016-07-18,19.691,19.754,19.635,19.699,78280,0
2016-07-19,19.699,19.816,19.699,19.788,80040,0
2016-07-20,19.85,19.85,19.722,19.742,120468,0
2016-07-21,19.784,19.85,19.722,19.722,73637,0
2016-07-22,19.732,19.933,19.732,19.766,62303,0
2016-07-25,19.759,19.784,19.677,19.704,70072,0
2016-07-26,19.677,19.717,19.612,19.686,122905,0
2016-07-27,19.722,19.759,19.677,19.677,120064,0
2016-07-28,19.695,19.722,19.677,19.677,83486,0
2016-07-29,19.677,19.75,19.677,19.677,83883,0
2016-08-01,19.75,19.766,19.721,19.732,104138,0
2016-08-02,19.732,19.759,19.677,19.695,208940,0
2016-08-03,19.695,19.75,19.677,19.695,74300,0
2016-08-04,19.704,19.922,19.704,19.775,114771,0
2016-08-05,19.784,19.86,19.766,19.814,80058,0
2016-08-08,19.804,19.922,19.788,19.896,48660,0
2016-08-09,19.93,20.015,19.896,19.896,124376,0
2016-08-10,19.869,20.132,19.869,19.987,288994,0
2016-08-11,20.049,20.058,19.987,19.987,79600,0
2016-08-12,20.043,20.103,19.987,20.086,96348,0
2016-08-15,20.086,20.151,20.043,20.059,155741,0
2016-08-16,20.132,20.132,20.069,20.086,77755,0
2016-08-17,20.122,20.16,20.063,20.141,98405,0
2016-08-18,20.196,20.267,20.151,20.242,111540,0
2016-08-19,20.242,20.267,20.178,20.242,98993,0
2016-08-22,20.256,20.343,20.192,20.23,81675,0
2016-08-23,20.256,20.329,20.23,20.23,84848,0
2016-08-24,20.247,20.273,19.953,20.038,170956,0
2016-08-25,19.971,20.057,19.756,19.787,432141,0
2016-08-26,19.787,20,19.725,19.753,232551,0
2016-08-29,19.769,19.926,19.703,19.715,193551,0
2016-08-30,19.715,19.785,19.67,19.725,175336,0
2016-08-31,19.753,19.872,19.725,19.787,109101,0
2016-09-01,19.787,19.816,19.688,19.778,99675,0
2016-09-02,19.769,19.816,19.735,19.769,74065,0
2016-09-06,19.769,19.863,19.67,19.67,122655,0
2016-09-07,19.697,19.778,19.678,19.744,150452,0
2016-09-08,19.744,19.908,19.706,19.844,88999,0
2016-09-09,19.706,19.744,19.44,19.514,181851,0
2016-09-12,19.386,19.467,18.891,19.12,295084,0
2016-09-13,18.998,19.056,18.626,18.808,218856,0
2016-09-14,18.679,18.862,18.679,18.716,100402,0
2016-09-15,18.706,19.085,18.706,18.936,93429,0
2016-09-16,18.936,19.017,18.929,18.99,94704,0
2016-09-19,19.017,19.183,19.017,19.111,110609,0
2016-09-20,19.12,19.212,19.12,19.127,120879,0
2016-09-21,19.208,19.416,19.142,19.393,99927,0
2016-09-22,19.421,19.503,19.17,19.208,132185,0
2016-09-23,19.208,19.514,19.196,19.484,87147,0
2016-09-26,19.365,19.457,19.198,19.198,54810,0
2016-09-27,19.263,19.43,19.228,19.43,87944,0
2016-09-28,19.375,19.522,19.188,19.313,203519,0
2016-09-29,19.327,19.405,19.002,19.071,85206,0
2016-09-30,19.161,19.188,19.061,19.188,130079,0
2016-10-03,19.18,19.356,19.115,19.308,70379,0
2016-10-04,19.281,19.474,19.198,19.356,104616,0
2016-10-05,19.337,19.372,19.012,19.042,125673,0
2016-10-06,19.032,19.208,18.994,19.051,76567,0
2016-10-07,19.161,19.188,18.759,18.959,125563,0
2016-10-10,18.924,19.198,18.829,19.198,86353,0
2016-10-11,19.17,19.17,18.821,19.042,97677,0
2016-10-12,18.941,18.959,18.829,18.846,89171,0
2016-10-13,18.729,18.784,18.468,18.582,167732,0
2016-10-14,18.673,18.752,18.592,18.7,59015,0
2016-10-17,18.681,18.792,18.608,18.618,79852,0
2016-10-18,18.673,18.986,18.635,18.95,81375,0
2016-10-19,18.95,18.95,18.787,18.914,74273,0
2016-10-20,18.947,18.947,18.763,18.833,67411,0
2016-10-21,18.816,18.871,18.667,18.753,61422,0
2016-10-24,18.852,18.862,18.714,18.714,69437,0
2016-10-25,18.734,18.807,18.719,18.743,58233,0
2016-10-26,18.753,18.965,18.743,18.92,104804,0
2016-10-27,18.891,18.92,18.825,18.911,33530,0
2016-10-28,18.833,19.009,18.833,18.881,89182,0
2016-10-31,18.965,18.965,18.771,18.788,98914,0
2016-11-01,18.816,18.852,18.576,18.576,108745,0
2016-11-02,18.576,18.622,18.028,18.241,421735,0
2016-11-03,18.186,18.499,18.186,18.222,184584,0
2016-11-04,18.334,18.519,18.222,18.408,140337,0
2016-11-07,18.528,18.639,18.259,18.304,138774,0
2016-11-08,18.304,18.612,18.304,18.481,93367,0
2016-11-09,18.213,18.471,18.156,18.295,153024,0
2016-11-10,18.277,18.324,18.018,18.108,309124,0
2016-11-11,18.048,18.151,17.794,17.979,390003,0
2016-11-14,17.85,17.979,16.883,17.227,866035,0
2016-11-15,17.237,17.741,17.237,17.626,307069,0
2016-11-16,17.469,18.043,17.469,17.932,241540,0
2016-11-17,17.88,17.95,17.741,17.88,107851,0
2016-11-18,17.886,18.361,17.753,18.125,498337,0
2016-11-21,18.164,18.361,18.164,18.212,142794,0
2016-11-22,18.24,18.345,18.221,18.249,119259,0
2016-11-23,18.135,18.194,18.025,18.082,98476,0
2016-11-25,18.174,18.377,18.174,18.266,51588,0
2016-11-28,18.303,18.361,18.115,18.164,139603,0
2016-11-29,18.09,18.333,18.082,18.194,108821,0
2016-11-30,18.098,18.184,18.015,18.063,175836,0
2016-12-01,18.005,18.045,17.611,17.64,220684,0
2016-12-02,17.64,17.995,17.64,17.93,142005,0
2016-12-05,17.896,18.035,17.817,17.913,102079,0
2016-12-06,18.005,18.124,17.938,17.947,89121,0
2016-12-07,18.005,18.057,17.923,17.923,206595,0
2016-12-08,17.93,18.09,17.886,18.015,209910,0
2016-12-09,18.015,18.154,17.947,17.956,139316,0
2016-12-12,17.886,18.082,17.866,17.896,177078,0
2016-12-13,17.905,17.947,17.717,17.727,246676,0
2016-12-14,17.737,17.761,17.538,17.558,291398,0
2016-12-15,17.491,17.588,17.462,17.51,219345,0
2016-12-16,17.51,17.697,17.481,17.584,149167,0
2016-12-19,17.659,17.855,17.65,17.737,146847,0
2016-12-20,17.715,17.976,17.647,17.735,261567,0
2016-12-21,17.735,17.797,17.685,17.76,199772,0
2016-12-22,17.807,17.929,17.715,17.895,186949,0
2016-12-23,17.922,17.956,17.752,17.845,163753,0
2016-12-27,17.752,17.845,17.695,17.825,274291,0
2016-12-28,17.825,17.947,17.705,17.705,194959,0
2016-12-29,17.695,17.807,17.675,17.752,183954,0
2016-12-30,17.816,17.835,17.627,17.743,193291,0
2017-01-03,17.777,18.485,17.76,18.421,378006,0
2017-01-04,18.401,18.401,18.035,18.155,188921,0
2017-01-05,18.204,18.242,18.005,18.098,163366,0
2017-01-06,18.116,18.126,18.005,18.098,90996,0
2017-01-09,18.082,18.232,18.082,18.232,120547,0
2017-01-10,18.195,18.312,18.136,18.305,135336,0
2017-01-11,18.305,18.364,18.242,18.364,125526,0
2017-01-12,18.401,18.514,18.347,18.421,142540,0
2017-01-13,18.411,18.627,18.391,18.618,106043,0
2017-01-17,18.711,18.788,18.587,18.721,144798,0
2017-01-18,18.769,18.769,18.533,18.751,96253,0
2017-01-19,18.682,18.714,18.457,18.608,146274,0
2017-01-20,18.643,18.643,18.19,18.379,194951,0
2017-01-23,18.388,18.634,18.388,18.634,113832,0
2017-01-24,18.589,18.75,18.58,18.74,90282,0
2017-01-25,18.75,18.881,18.606,18.69,138291,0
2017-01-26,18.74,18.74,18.569,18.69,111059,0
2017-01-27,18.681,18.69,18.602,18.634,90067,0
2017-01-30,18.634,18.861,18.616,18.851,132670,0
2017-01-31,18.911,18.912,18.805,18.805,175416,0
2017-02-01,18.871,18.915,18.795,18.861,93956,0
2017-02-02,18.901,18.921,18.833,18.841,127334,0
2017-02-03,18.871,19.099,18.871,18.871,103515,0
2017-02-06,18.93,19.012,18.901,18.911,134763,0
2017-02-07,18.976,18.985,18.871,18.93,83241,0
2017-02-08,18.93,19.091,18.921,18.985,118376,0
2017-02-09,19.022,19.099,18.921,18.976,81752,0
2017-02-10,18.993,19.012,18.921,18.985,83335,0
2017-02-13,18.976,19.002,18.891,18.891,90330,0
2017-02-14,18.891,18.938,18.74,18.938,118594,0
2017-02-15,18.891,18.938,18.823,18.861,128289,0
2017-02-16,18.984,18.984,18.77,18.812,93208,0
2017-02-17,18.793,18.869,18.687,18.737,95628,0
2017-02-21,18.697,18.793,18.659,18.697,118774,0
2017-02-22,18.747,18.803,18.64,18.707,99025,0
2017-02-23,18.717,18.822,18.717,18.812,75619,0
2017-02-24,18.822,18.937,18.822,18.919,79823,0
2017-02-27,18.929,18.961,18.765,18.879,103276,0
2017-02-28,18.909,18.965,18.765,18.869,127829,0
2017-03-01,18.831,18.947,18.765,18.919,125612,0
2017-03-02,18.919,18.919,18.802,18.859,64830,0
2017-03-03,18.889,18.937,18.803,18.905,63390,0
2017-03-06,18.849,18.975,18.793,18.869,129221,0
2017-03-07,18.899,18.899,18.775,18.839,76559,0
2017-03-08,18.775,18.831,18.687,18.747,238829,0
2017-03-09,18.622,18.707,18.241,18.278,310969,0
2017-03-10,18.305,18.644,18.305,18.622,237809,0
2017-03-13,18.649,18.678,18.565,18.595,117934,0
2017-03-14,18.612,18.697,18.555,18.659,143887,0
2017-03-15,18.775,19.031,18.763,19.001,116144,0
2017-03-16,19.021,19.091,18.899,19.081,104032,0
2017-03-17,19.174,19.223,19.032,19.223,99618,0
2017-03-20,19.271,19.547,19.217,19.518,89418,0
2017-03-21,19.509,19.577,19.356,19.365,126141,0
2017-03-22,19.354,19.45,19.2,19.373,128384,0
2017-03-23,19.344,19.517,19.344,19.44,45703,0
2017-03-24,19.469,19.641,19.305,19.393,79070,0
2017-03-27,19.354,19.362,19.2,19.315,97157,0
2017-03-28,19.373,19.508,19.315,19.478,81021,0
2017-03-29,19.469,19.632,19.469,19.595,80434,0
2017-03-30,19.622,19.718,19.613,19.632,92041,0
2017-03-31,19.681,19.758,19.672,19.729,68875,0
2017-04-03,19.729,19.775,19.681,19.775,79933,0
2017-04-04,19.775,19.785,19.71,19.739,50972,0
2017-04-05,19.749,19.824,19.691,19.691,70747,0
2017-04-06,19.719,19.854,19.71,19.749,61173,0
2017-04-07,19.758,19.864,19.758,19.864,72169,0
2017-04-10,19.834,20.014,19.834,19.988,98100,0
2017-04-11,19.988,20.111,19.912,20.084,78613,0
2017-04-12,20.093,20.093,19.893,19.912,96341,0
2017-04-13,19.883,19.989,19.883,19.929,60706,0
2017-04-17,19.968,20.066,19.938,19.968,96044,0
2017-04-18,19.929,20.075,19.873,20.007,90433,0
2017-04-19,20.064,20.11,20.015,20.015,93696,0
2017-04-20,20.035,20.199,20.015,20.179,67440,0
2017-04-21,20.179,20.179,20.044,20.1,61612,0
2017-04-24,20.11,20.11,20.012,20.092,88679,0
2017-04-25,20.092,20.153,20.044,20.064,80062,0
2017-04-26,20.092,20.13,20.025,20.13,60693,0
2017-04-27,20.14,20.14,20.044,20.073,67449,0
2017-04-28,20.092,20.16,20.056,20.16,107155,0
2017-05-01,20.16,20.284,20.16,20.274,118767,0
2017-05-02,20.274,20.363,20.189,20.219,237662,0
2017-05-03,20.209,20.294,20.209,20.256,73539,0
2017-05-04,20.238,20.314,20.16,20.314,74191,0
2017-05-05,20.343,20.448,20.328,20.448,74213,0
2017-05-08,20.438,20.527,20.334,20.363,120817,0
2017-05-09,20.334,20.478,20.304,20.478,79939,0
2017-05-10,20.411,20.585,20.383,20.557,100457,0
2017-05-11,20.537,20.566,20.488,20.488,67054,0
2017-05-12,20.566,20.612,20.478,20.537,83782,0
2017-05-15,20.595,20.691,20.547,20.575,88577,0
2017-05-16,20.537,20.598,20.383,20.488,170205,0
2017-05-17,20.458,20.547,20.422,20.448,91385,0
2017-05-18,20.478,20.72,20.478,20.642,91249,0
2017-05-19,20.65,20.758,20.638,20.749,106202,0
2017-05-22,20.749,20.941,20.749,20.845,86837,0
2017-05-23,20.845,20.919,20.777,20.786,51551,0
2017-05-24,20.786,20.825,20.709,20.795,69630,0
2017-05-25,20.845,20.884,20.766,20.795,57518,0
2017-05-26,20.749,20.894,20.749,20.864,43807,0
2017-05-30,20.805,20.894,20.796,20.894,61392,0
2017-05-31,20.894,20.99,20.805,20.99,105810,0
2017-06-01,20.99,21.165,20.97,21.029,74919,0
2017-06-02,20.99,21.058,20.932,20.97,92870,0
2017-06-05,21.01,21.01,20.93,20.932,48268,0
2017-06-06,20.894,20.97,20.854,20.924,57641,0
2017-06-07,20.932,20.961,20.795,20.914,85054,0
2017-06-08,20.864,20.914,20.795,20.904,49176,0
2017-06-09,20.815,20.914,20.805,20.835,51090,0
2017-06-12,20.864,20.961,20.795,20.924,48769,0
2017-06-13,20.941,21.049,20.908,21.02,50274,0
2017-06-14,21.039,21.059,20.941,21.059,37024,0
2017-06-15,21.02,21.116,20.977,21.106,68082,0
2017-06-16,21.089,21.175,21.01,21.175,51258,0
2017-06-19,21.155,21.33,21.155,21.244,80956,0
2017-06-20,21.204,21.368,21.204,21.35,84789,0
2017-06-21,21.319,21.456,21.309,21.328,63354,0
2017-06-22,21.299,21.391,21.299,21.328,46424,0
2017-06-23,21.28,21.348,21.211,21.211,74038,0
2017-06-26,21.241,21.387,21.241,21.368,86960,0
2017-06-27,21.377,21.397,21.261,21.27,70684,0
2017-06-28,21.28,21.427,21.28,21.377,50902,0
2017-06-29,21.368,21.368,21.249,21.319,67418,0
2017-06-30,21.368,21.504,21.335,21.475,101848,0
2017-07-03,21.504,21.553,21.495,21.524,66419,0
2017-07-05,21.504,21.553,21.452,21.544,98685,0
2017-07-06,21.485,21.504,21.407,21.407,154188,0
2017-07-07,21.436,21.563,21.427,21.563,87869,0
2017-07-10,21.553,21.622,21.523,21.563,64258,0
2017-07-11,21.583,21.602,21.514,21.593,95624,0
2017-07-12,21.573,21.573,21.338,21.377,256655,0
2017-07-13,21.368,21.641,21.241,21.573,196355,0
2017-07-14,21.593,21.837,21.495,21.788,149250,0
2017-07-17,21.778,21.934,21.719,21.778,245816,0
2017-07-18,21.788,21.895,21.651,21.7,180105,0
2017-07-19,21.749,21.837,21.661,21.68,133513,0
2017-07-20,21.651,21.818,21.582,21.651,86171,0
2017-07-21,21.238,21.238,20.55,20.697,604926,0
2017-07-24,20.628,20.648,19.733,19.862,970107,0
2017-07-25,19.92,20.097,19.91,19.999,283544,0
2017-07-26,20.077,20.304,20.077,20.264,291956,0
2017-07-27,20.225,20.294,20.029,20.127,201456,0
2017-07-28,20.157,20.225,20.077,20.176,73340,0
2017-07-31,20.245,20.294,20.186,20.206,166609,0
2017-08-01,20.206,20.412,20.206,20.363,154761,0
2017-08-02,20.363,20.451,20.324,20.402,77569,0
2017-08-03,20.471,20.707,20.471,20.618,247584,0
2017-08-04,20.668,20.687,20.579,20.608,106668,0
2017-08-07,20.608,20.737,20.608,20.727,158165,0
2017-08-08,20.717,20.825,20.713,20.805,99399,0
2017-08-09,20.795,20.837,20.697,20.747,111625,0
2017-08-10,20.697,20.701,20.274,20.294,190231,0
2017-08-11,20.137,20.55,20.019,20.491,210244,0
2017-08-14,20.55,20.668,20.501,20.628,109050,0
2017-08-15,20.628,20.658,20.52,20.53,72740,0
2017-08-16,20.55,20.687,20.53,20.628,88053,0
2017-08-17,20.658,20.668,20.501,20.54,106002,0
2017-08-18,20.52,20.668,20.501,20.56,79084,0
2017-08-21,20.599,20.795,20.57,20.766,141178,0
2017-08-22,20.835,20.993,20.786,20.983,110824,0
2017-08-23,20.954,21.013,20.907,20.944,70791,0
2017-08-24,20.934,20.95,20.815,20.845,65841,0
2017-08-25,20.875,20.964,20.786,20.855,63575,0
2017-08-28,20.865,20.967,20.815,20.925,65892,0
2017-08-29,20.825,20.964,20.766,20.835,80019,0
2017-08-30,20.795,20.964,20.795,20.964,49197,0
2017-08-31,21.003,21.053,20.948,21.013,79127,0
2017-09-01,21.033,21.053,20.944,20.944,87315,0
2017-09-05,20.895,20.973,20.875,20.915,74855,0
2017-09-06,20.915,20.987,20.825,20.895,41265,0
2017-09-07,20.915,20.964,20.835,20.835,33487,0
2017-09-08,20.865,20.885,20.835,20.845,36977,0
2017-09-11,20.855,20.915,20.805,20.805,54711,0
2017-09-12,20.855,20.905,20.805,20.835,45579,0
2017-09-13,20.895,20.972,20.845,20.915,62529,0
2017-09-14,20.934,20.964,20.905,20.905,40681,0
2017-09-15,20.954,21.112,20.905,21.112,49660,0
2017-09-18,21.151,21.151,21.003,21.013,43784,0
2017-09-19,21.112,21.29,21.083,21.221,113188,0
2017-09-20,21.28,21.28,21.112,21.191,40407,0
2017-09-21,21.241,21.241,21.118,21.181,56907,0
2017-09-22,21.181,21.251,21.112,21.201,53597,0
2017-09-25,21.201,21.26,21.114,21.142,74174,0
2017-09-26,21.181,21.241,21.122,21.161,74428,0
2017-09-27,21.142,21.15,21.062,21.082,70711,0
2017-09-28,21.022,21.191,21.022,21.102,61569,0
2017-09-29,21.191,21.301,21.146,21.281,109205,0
2017-10-02,21.241,21.37,21.241,21.37,66185,0
2017-10-03,21.4,21.4,21.251,21.301,50015,0
2017-10-04,21.311,21.311,21.191,21.191,48261,0
2017-10-05,21.181,21.301,21.181,21.181,46243,0
2017-10-06,21.122,21.271,21.052,21.201,67538,0
2017-10-09,21.251,21.271,21.112,21.201,41902,0
2017-10-10,21.271,21.271,21.151,21.201,63484,0
2017-10-11,21.201,21.271,21.191,21.261,72795,0
2017-10-12,21.241,21.321,21.201,21.321,48982,0
2017-10-13,21.33,21.4,21.241,21.261,52707,0
2017-10-16,21.281,21.36,21.271,21.291,50574,0
2017-10-17,21.33,21.33,21.201,21.321,56874,0
2017-10-18,21.33,21.435,21.274,21.43,95347,0
2017-10-19,21.37,21.38,21.291,21.33,61062,0
2017-10-20,21.37,21.43,21.281,21.41,53616,0
2017-10-23,21.41,21.4693,21.1,21.1,96040,0
2017-10-24,21.1171,21.32,21.11,21.22,83112,0
2017-10-25,21.14,21.1799,20.96,20.96,120767,0
2017-10-26,21.02,21.05,20.65,20.73,170288,0
2017-10-27,20.73,20.88,20.659,20.73,116962,0
2017-10-30,20.73,20.91,20.73,20.85,60754,0
2017-10-31,20.88,20.92,20.81,20.92,73862,0
2017-11-01,20.95,21.12,20.95,21.12,70690,0
2017-11-02,21.12,21.12,20.94,20.94,81807,0
2017-11-03,20.98,21.059,20.88,20.9,62592,0
2017-11-06,20.89,21.01,20.83,20.83,71862,0
2017-11-07,20.84,20.88,20.825,20.85,40856,0
2017-11-08,20.85,20.88,20.8108,20.86,53578,0
2017-11-09,20.8,20.93,20.76,20.89,76227,0
2017-11-10,20.85,20.93,20.79,20.81,53428,0
