Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.567,11.713,11.55,11.683,254190,0
2005-02-28,11.659,11.743,11.543,11.659,215280,0
2005-03-01,11.702,11.726,11.494,11.643,182010,0
2005-03-02,11.683,11.688,11.274,11.384,263103,0
2005-03-03,11.414,11.543,11.291,11.434,199100,0
2005-03-04,11.439,11.461,11.274,11.391,254736,0
2005-03-07,11.359,11.384,11.192,11.22,260372,0
2005-03-08,11.164,11.192,11.088,11.159,280736,0
2005-03-09,11.214,11.313,11.07,11.164,340013,0
2005-03-10,11.209,11.368,11.136,11.368,268010,0
2005-03-11,11.368,11.804,11.368,11.804,382745,0
2005-03-14,11.743,11.77,11.446,11.612,220915,0
2005-03-15,11.747,11.764,11.414,11.688,281645,0
2005-03-16,11.797,11.797,11.55,11.659,232188,0
2005-03-17,11.688,11.743,11.592,11.612,185825,0
2005-03-18,11.841,11.841,11.56,11.65,216915,0
2005-03-21,11.583,11.693,11.494,11.598,202190,0
2005-03-22,11.664,11.739,11.505,11.513,201826,0
2005-03-23,11.494,11.505,11.28,11.384,224918,0
2005-03-24,11.402,11.605,11.324,11.55,132008,0
2005-03-28,11.605,11.726,11.456,11.713,178732,0
2005-03-29,11.659,11.713,11.456,11.56,134374,0
2005-03-30,11.556,11.713,11.556,11.659,172370,0
2005-03-31,11.683,11.77,11.592,11.659,128004,0
2005-04-01,11.669,11.77,11.616,11.659,117822,0
2005-04-04,11.616,11.713,11.55,11.659,163460,0
2005-04-05,11.713,11.713,11.55,11.605,136370,0
2005-04-06,11.605,11.688,11.583,11.637,134006,0
2005-04-07,11.676,11.743,11.556,11.698,141459,0
2005-04-08,11.605,11.77,11.605,11.71,252373,0
2005-04-11,11.726,11.881,11.631,11.664,218188,0
2005-04-12,11.664,11.797,11.577,11.626,167641,0
2005-04-13,11.616,11.702,11.55,11.605,92733,0
2005-04-14,11.676,11.702,11.494,11.583,142365,0
2005-04-15,11.659,11.659,11.494,11.55,145825,0
2005-04-18,11.55,11.626,11.513,11.583,138185,0
2005-04-19,11.688,11.713,11.592,11.713,134550,0
2005-04-20,11.713,11.713,11.513,11.518,137275,0
2005-04-21,11.537,11.688,11.513,11.676,165279,0
2005-04-22,11.676,11.77,11.583,11.732,114006,0
2005-04-25,11.713,11.732,11.494,11.676,146187,0
2005-04-26,11.631,11.726,11.55,11.55,159645,0
2005-04-27,11.688,11.688,11.556,11.631,137463,0
2005-04-28,11.612,11.713,11.605,11.659,133457,0
2005-04-29,11.683,11.688,11.556,11.631,116913,0
2005-05-02,11.676,11.688,11.605,11.637,95823,0
2005-05-03,11.65,11.688,11.612,11.669,112552,0
2005-05-04,11.659,11.743,11.659,11.688,94186,0
2005-05-05,11.71,11.743,11.683,11.739,150735,0
2005-05-06,11.758,11.824,11.713,11.797,76186,0
2005-05-09,11.818,11.818,11.747,11.77,141093,0
2005-05-10,11.809,11.824,11.71,11.77,146913,0
2005-05-11,11.77,11.797,11.683,11.797,147280,0
2005-05-12,11.818,11.852,11.77,11.824,125462,0
2005-05-13,11.852,11.874,11.77,11.776,140183,0
2005-05-16,11.852,11.874,11.804,11.868,162368,0
2005-05-17,11.874,12.045,11.852,11.881,155458,0
2005-05-18,11.868,11.907,11.824,11.848,179460,0
2005-05-19,11.881,11.903,11.836,11.881,100366,0
2005-05-20,11.881,11.903,11.852,11.896,133276,0
2005-05-23,11.896,12.011,11.884,11.99,171459,0
2005-05-24,12.006,12.116,11.973,11.995,237827,0
2005-05-25,11.995,12.116,11.979,12.083,132912,0
2005-05-26,12.126,12.16,12.028,12.154,192555,0
2005-05-27,12.182,12.247,11.868,12.078,293467,0
2005-05-31,12.078,12.16,12.001,12.105,176917,0
2005-06-01,11.776,11.896,11.743,11.824,178192,0
2005-06-02,11.713,11.758,11.55,11.71,210013,0
2005-06-03,11.659,11.739,11.659,11.693,123279,0
2005-06-06,11.664,11.693,11.499,11.612,191643,0
2005-06-07,11.616,11.676,11.55,11.654,124549,0
2005-06-08,11.605,11.659,11.513,11.605,213102,0
2005-06-09,11.631,11.643,11.523,11.577,586750,0
2005-06-10,11.192,11.352,11.192,11.345,1093314,0
2005-06-13,11.359,11.363,11.197,11.303,183645,0
2005-06-14,11.359,11.363,11.274,11.345,274374,0
2005-06-15,11.373,11.384,11.274,11.352,245100,0
2005-06-16,11.34,11.373,11.274,11.345,211643,0
2005-06-17,11.359,11.359,11.28,11.309,148189,0
2005-06-20,11.345,11.352,11.274,11.296,196912,0
2005-06-21,11.34,11.352,11.274,11.274,173276,0
2005-06-22,11.28,11.345,11.28,11.324,183645,0
2005-06-23,11.274,11.363,11.274,11.303,267830,0
2005-06-24,11.329,11.637,11.303,11.616,589658,0
2005-06-27,11.626,11.631,11.461,11.468,208919,0
2005-06-28,11.489,11.543,11.384,11.468,219277,0
2005-06-29,11.439,11.543,11.384,11.434,158913,0
2005-06-30,11.529,11.583,11.414,11.468,118188,0
2005-07-01,11.473,11.605,11.473,11.583,158733,0
2005-07-05,11.605,11.637,11.537,11.631,211282,0
2005-07-06,11.631,11.726,11.577,11.726,268010,0
2005-07-07,11.747,11.77,11.55,11.758,193462,0
2005-07-08,11.818,11.852,11.776,11.813,189462,0
2005-07-11,11.881,11.881,11.77,11.804,173823,0
2005-07-12,11.824,11.961,11.785,11.94,236006,0
2005-07-13,11.99,12.001,11.852,11.864,169641,0
2005-07-14,11.881,11.961,11.77,11.824,223099,0
2005-07-15,11.881,11.957,11.764,11.836,148549,0
2005-07-18,11.961,11.99,11.836,11.94,200550,0
2005-07-19,11.99,12.023,11.912,11.995,136009,0
2005-07-20,12.045,12.065,11.967,11.973,195280,0
2005-07-21,12.083,12.083,11.698,11.698,224009,0
2005-07-22,11.743,11.792,11.659,11.77,214191,0
2005-07-25,11.764,11.881,11.702,11.797,189823,0
2005-07-26,11.813,11.824,11.713,11.818,151463,0
2005-07-27,11.824,12.065,11.747,12.06,162733,0
2005-07-28,12.028,12.1,11.857,11.995,144187,0
2005-07-29,12.083,12.126,11.934,12.1,228004,0
2005-08-01,12.1,12.126,11.94,12.113,266739,0
2005-08-02,12.133,12.242,12.12,12.193,233468,0
2005-08-03,12.138,12.231,12.078,12.113,278736,0
2005-08-04,12.105,12.171,11.99,12.088,218188,0
2005-08-05,12.023,12.146,12.023,12.06,149459,0
2005-08-08,12.06,12.154,11.94,12.039,165097,0
2005-08-09,12.039,12.039,11.934,11.995,132008,0
2005-08-10,11.979,12.088,11.967,12.034,201826,0
2005-08-11,11.961,12.095,11.961,12.095,99820,0
2005-08-12,12.095,12.113,12.065,12.095,114006,0
2005-08-15,12.126,12.171,12.028,12.133,123646,0
2005-08-16,12.105,12.154,12.045,12.065,152368,0
2005-08-17,12.065,12.154,12.016,12.028,177096,0
2005-08-18,12.1,12.154,12.045,12.146,178732,0
2005-08-19,12.154,12.16,12.072,12.126,77274,0
2005-08-22,12.105,12.238,12.105,12.176,155093,0
2005-08-23,12.182,12.227,12.133,12.176,151096,0
2005-08-24,12.314,12.314,12.095,12.146,330556,0
2005-08-25,12.252,12.252,12.146,12.22,144365,0
2005-08-26,12.231,12.319,12.193,12.275,156912,0
2005-08-29,12.336,12.369,12.16,12.297,231643,0
2005-08-30,12.149,12.154,11.71,12.146,373288,0
2005-08-31,12.149,12.149,11.852,12.055,182734,0
2005-09-01,12.095,12.154,12.055,12.133,162186,0
2005-09-02,12.12,12.154,12.045,12.072,144365,0
2005-09-06,12.05,12.1,12.028,12.065,188739,0
2005-09-07,11.99,11.99,11.824,11.928,175826,0
2005-09-08,11.928,11.934,11.824,11.934,142917,0
2005-09-09,11.984,12.039,11.934,12.011,126549,0
2005-09-12,12.088,12.088,11.967,12.039,131278,0
2005-09-13,12.095,12.095,11.961,12.072,112366,0
2005-09-14,12.12,12.133,12.028,12.045,115459,0
2005-09-15,12.205,12.21,12.016,12.088,147457,0
2005-09-16,12.1,12.154,12.072,12.1,96188,0
2005-09-19,12.146,12.149,11.928,12.045,169279,0
2005-09-20,11.961,12.039,11.824,11.868,311102,0
2005-09-21,11.868,12.006,11.868,11.99,112183,0
2005-09-22,12.045,12.095,11.868,11.952,144548,0
2005-09-23,11.961,12.011,11.881,11.961,164367,0
2005-09-26,11.881,12.016,11.881,11.99,108912,0
2005-09-27,12.001,12.006,11.747,11.848,257098,0
2005-09-28,11.824,11.952,11.824,11.952,114368,0
2005-09-29,11.952,11.952,11.829,11.884,87092,0
2005-09-30,11.852,11.967,11.852,11.923,143277,0
2005-10-03,11.907,11.99,11.907,11.973,124191,0
2005-10-04,11.957,12.016,11.912,11.979,102184,0
2005-10-05,11.918,12.1,11.918,12.023,128369,0
2005-10-06,11.934,12.001,11.824,11.852,189462,0
2005-10-07,11.852,11.947,11.824,11.934,77458,0
2005-10-10,11.934,11.961,11.824,11.829,90548,0
2005-10-11,11.852,11.961,11.824,11.961,126913,0
2005-10-12,11.961,11.961,11.577,11.616,168732,0
2005-10-13,11.626,11.752,11.414,11.478,276920,0
2005-10-14,11.494,11.713,11.483,11.654,242012,0
2005-10-17,11.683,11.961,11.626,11.776,202374,0
2005-10-18,11.868,12.045,11.781,11.818,274556,0
2005-10-19,11.881,11.961,11.824,11.961,212915,0
2005-10-20,11.881,11.94,11.605,11.637,208735,0
2005-10-21,11.669,11.868,11.643,11.848,123458,0
2005-10-24,11.852,11.928,11.813,11.881,129092,0
2005-10-25,11.907,11.934,11.824,11.881,160004,0
2005-10-26,11.824,11.89,11.804,11.813,126004,0
2005-10-27,11.852,11.868,11.693,11.739,120369,0
2005-10-28,11.732,11.824,11.732,11.809,119822,0
2005-10-31,11.824,11.881,11.747,11.864,204189,0
2005-11-01,11.781,11.881,11.676,11.719,138002,0
2005-11-02,11.543,11.77,11.533,11.688,179460,0
2005-11-03,11.688,11.747,11.556,11.664,232554,0
2005-11-04,11.698,11.785,11.556,11.688,214006,0
2005-11-07,11.664,11.688,11.56,11.577,178374,0
2005-11-08,11.55,11.683,11.55,11.622,113096,0
2005-11-09,11.626,11.659,11.556,11.654,117461,0
2005-11-10,11.65,11.688,11.643,11.688,127638,0
2005-11-11,11.702,11.824,11.654,11.688,96550,0
2005-11-14,11.713,11.797,11.688,11.693,164733,0
2005-11-15,11.693,11.719,11.55,11.577,344012,0
2005-11-16,11.669,11.688,11.583,11.626,148369,0
2005-11-17,11.631,11.713,11.55,11.688,176368,0
2005-11-18,11.713,11.743,11.622,11.739,111640,0
2005-11-21,11.698,11.792,11.698,11.752,135101,0
2005-11-22,11.752,11.785,11.693,11.71,274374,0
2005-11-23,11.77,11.952,11.747,11.918,221100,0
2005-11-25,11.923,11.952,11.864,11.928,93278,0
2005-11-28,11.957,12.011,11.912,11.99,290736,0
2005-11-29,11.764,11.77,11.499,11.518,250733,0
2005-11-30,11.518,11.726,11.505,11.556,176917,0
2005-12-01,11.556,11.631,11.384,11.428,125640,0
2005-12-02,11.397,11.518,11.309,11.414,128004,0
2005-12-05,11.494,11.529,11.274,11.378,146552,0
2005-12-06,11.417,11.489,11.335,11.352,209463,0
2005-12-07,11.352,11.523,11.352,11.483,139821,0
2005-12-08,11.439,11.573,11.329,11.533,127100,0
2005-12-09,11.631,11.713,11.439,11.494,209463,0
2005-12-12,11.605,11.605,11.473,11.499,128917,0
2005-12-13,11.583,11.583,11.446,11.494,146913,0
2005-12-14,11.598,11.688,11.537,11.669,169462,0
2005-12-15,11.688,11.688,11.446,11.518,215826,0
2005-12-16,11.446,11.577,11.446,11.56,121276,0
2005-12-19,11.573,11.577,11.494,11.543,168732,0
2005-12-20,11.55,11.55,11.368,11.456,164733,0
2005-12-21,11.533,11.533,11.414,11.446,149823,0
2005-12-22,11.494,11.499,11.359,11.402,170007,0
2005-12-23,11.329,11.439,11.318,11.439,116006,0
2005-12-27,11.417,11.494,11.274,11.285,178732,0
2005-12-28,11.274,11.318,11.249,11.28,177464,0
2005-12-29,11.28,11.285,11.108,11.159,274374,0
2005-12-30,11.136,11.329,11.099,11.329,229099,0
2006-01-03,11.384,11.605,11.352,11.577,180188,0
2006-01-04,11.605,11.669,11.537,11.592,175094,0
2006-01-05,11.605,11.659,11.592,11.612,119822,0
2006-01-06,11.573,11.664,11.573,11.659,134374,0
2006-01-09,11.659,11.688,11.567,11.683,119643,0
2006-01-10,11.71,11.71,11.56,11.612,130185,0
2006-01-11,11.65,11.713,11.577,11.688,117461,0
2006-01-12,11.605,11.669,11.56,11.65,148189,0
2006-01-13,11.654,11.77,11.616,11.758,127825,0
2006-01-17,11.797,11.829,11.719,11.797,167641,0
2006-01-18,11.804,11.874,11.747,11.848,114006,0
2006-01-19,11.824,11.89,11.77,11.848,150186,0
2006-01-20,11.923,11.934,11.841,11.881,67458,0
2006-01-23,11.934,11.961,11.881,11.934,154369,0
2006-01-24,11.979,11.99,11.928,11.952,119822,0
2006-01-25,11.934,11.99,11.841,11.907,90908,0
2006-01-26,11.907,12.072,11.881,11.947,109456,0
2006-01-27,11.984,11.984,11.912,11.94,88368,0
2006-01-30,11.934,11.99,11.912,11.934,122004,0
2006-01-31,11.961,11.99,11.881,11.934,141093,0
2006-02-01,11.934,11.99,11.907,11.934,112001,0
2006-02-02,12.016,12.095,11.961,12.045,147457,0
2006-02-03,12.088,12.095,11.961,12.006,174005,0
2006-02-06,12.045,12.05,12.011,12.045,93094,0
2006-02-07,12.045,12.05,11.934,11.984,78548,0
2006-02-08,12.039,12.045,11.94,11.957,157277,0
2006-02-09,11.961,12.039,11.934,11.957,90180,0
2006-02-10,11.934,12.072,11.934,12.065,120732,0
2006-02-13,11.957,12.083,11.934,12.001,99820,0
2006-02-14,11.984,12.095,11.961,12.083,118366,0
2006-02-15,12.088,12.1,12.016,12.045,125640,0
2006-02-16,12.095,12.205,12.045,12.193,137096,0
2006-02-17,12.154,12.231,12.138,12.187,105277,0
2006-02-21,12.182,12.238,12.182,12.231,149823,0
2006-02-22,12.231,12.331,12.21,12.291,137463,0
2006-02-23,12.336,12.342,12.267,12.303,115820,0
2006-02-24,12.242,12.346,12.214,12.242,124191,0
2006-02-27,12.267,12.369,12.267,12.303,86725,0
2006-02-28,12.303,12.319,12.242,12.297,112730,0
2006-03-01,12.267,12.352,12.242,12.267,181280,0
2006-03-02,12.267,12.297,12.242,12.285,115820,0
2006-03-03,12.291,12.297,12.242,12.252,90548,0
2006-03-06,12.252,12.291,12.214,12.22,148189,0
2006-03-07,12.22,12.267,12.072,12.171,231282,0
2006-03-08,11.776,11.99,11.688,11.979,196550,0
2006-03-09,11.852,11.961,11.758,11.947,199463,0
2006-03-10,12.072,12.126,11.797,11.952,214006,0
2006-03-13,11.841,11.952,11.719,11.928,141822,0
2006-03-14,11.947,11.99,11.77,11.824,201826,0
2006-03-15,11.824,11.824,11.71,11.71,184734,0
2006-03-16,11.739,11.792,11.592,11.688,245466,0
2006-03-17,11.758,11.809,11.577,11.637,262554,0
2006-03-20,11.747,11.747,11.56,11.592,153644,0
2006-03-21,11.55,11.643,11.55,11.622,129640,0
2006-03-22,11.622,11.719,11.577,11.676,122004,0
2006-03-23,11.676,11.792,11.643,11.792,140910,0
2006-03-24,11.77,11.792,11.676,11.781,263103,0
2006-03-27,11.848,11.852,11.739,11.747,198372,0
2006-03-28,11.77,11.818,11.688,11.743,182914,0
2006-03-29,11.726,11.813,11.693,11.743,104733,0
2006-03-30,11.818,11.818,11.688,11.693,82186,0
2006-03-31,11.743,11.781,11.631,11.683,99820,0
2006-04-03,11.713,11.726,11.616,11.659,108912,0
2006-04-04,11.605,11.676,11.588,11.637,100366,0
2006-04-05,11.659,11.698,11.605,11.659,100549,0
2006-04-06,11.688,11.743,11.643,11.713,172006,0
2006-04-07,11.743,11.797,11.676,11.713,140367,0
2006-04-10,11.726,11.792,11.688,11.71,98183,0
2006-04-11,11.71,11.813,11.669,11.77,157277,0
2006-04-12,11.743,11.818,11.739,11.797,115277,0
2006-04-13,11.804,11.804,11.693,11.764,114006,0
2006-04-17,11.752,11.797,11.71,11.77,117095,0
2006-04-18,11.813,11.813,11.739,11.776,113460,0
2006-04-19,11.764,11.797,11.732,11.743,82915,0
2006-04-20,11.758,11.813,11.743,11.77,115095,0
2006-04-21,11.77,11.818,11.713,11.743,117279,0
2006-04-24,11.743,11.824,11.743,11.797,276189,0
2006-04-25,11.797,11.809,11.743,11.764,104007,0
2006-04-26,11.797,11.824,11.743,11.77,100729,0
2006-04-27,11.781,11.797,11.719,11.764,75459,0
2006-04-28,11.792,11.792,11.726,11.743,85637,0
2006-05-01,11.719,11.781,11.713,11.743,115459,0
2006-05-02,11.743,11.797,11.71,11.77,109818,0
2006-05-03,11.77,11.77,11.713,11.726,91823,0
2006-05-04,11.743,11.824,11.743,11.77,304373,0
2006-05-05,11.792,11.836,11.758,11.809,120183,0
2006-05-08,11.77,11.824,11.77,11.813,149098,0
2006-05-09,11.829,11.836,11.785,11.813,152918,0
2006-05-10,11.836,11.881,11.792,11.804,72548,0
2006-05-11,11.781,11.852,11.776,11.809,135825,0
2006-05-12,11.785,11.848,11.758,11.781,184919,0
2006-05-15,11.732,11.77,11.612,11.71,143635,0
2006-05-16,11.664,11.77,11.664,11.747,110186,0
2006-05-17,11.764,11.764,11.631,11.631,129276,0
2006-05-18,11.654,11.77,11.637,11.713,133641,0
2006-05-19,11.732,11.758,11.631,11.664,123093,0
2006-05-22,11.764,11.764,11.605,11.631,243099,0
2006-05-23,11.71,11.77,11.605,11.605,126368,0
2006-05-24,11.659,11.713,11.543,11.573,195096,0
2006-05-25,11.583,11.758,11.577,11.654,175094,0
2006-05-26,11.739,11.776,11.659,11.747,101640,0
2006-05-30,11.813,11.967,11.747,11.94,240555,0
2006-05-31,11.961,12.011,11.852,12.006,133276,0
2006-06-01,12.006,12.072,12.006,12.045,102000,0
2006-06-02,12.072,12.126,12.045,12.126,281101,0
2006-06-05,11.797,11.934,11.698,11.764,178374,0
2006-06-06,11.824,11.836,11.688,11.739,158733,0
2006-06-07,11.824,11.824,11.713,11.77,84548,0
2006-06-08,11.719,11.77,11.605,11.698,153644,0
2006-06-09,11.797,11.797,11.631,11.743,113644,0
2006-06-12,11.713,11.743,11.631,11.688,96005,0
2006-06-13,11.743,11.77,11.583,11.626,122368,0
2006-06-14,11.764,11.764,11.583,11.688,153277,0
2006-06-15,11.852,11.907,11.713,11.797,214369,0
2006-06-16,11.797,12.039,11.781,12.001,228916,0
2006-06-19,12.016,12.016,11.829,11.903,144187,0
2006-06-20,11.94,11.967,11.852,11.907,220376,0
2006-06-21,11.881,12.016,11.852,11.961,138371,0
2006-06-22,11.961,11.961,11.824,11.852,97095,0
2006-06-23,11.934,12.006,11.824,11.881,103821,0
2006-06-26,11.907,12.1,11.896,12.088,180188,0
2006-06-27,11.952,12.154,11.912,12.154,230372,0
2006-06-28,12.154,12.154,11.99,12.1,108001,0
2006-06-29,12.1,12.154,12.023,12.116,122368,0
2006-06-30,12.116,12.267,12.083,12.242,177647,0
2006-07-03,12.238,12.252,12.193,12.193,48548,0
2006-07-05,12.055,12.199,12.055,12.182,83824,0
2006-07-06,12.182,12.214,12.126,12.187,99093,0
2006-07-07,12.214,12.267,12.154,12.214,105819,0
2006-07-10,12.267,12.267,12.182,12.182,122182,0
2006-07-11,12.238,12.291,12.171,12.231,123279,0
2006-07-12,12.16,12.285,12.16,12.176,75823,0
2006-07-13,12.1,12.227,12.028,12.171,173098,0
2006-07-14,12.182,12.297,12.133,12.22,163643,0
2006-07-17,12.267,12.285,12.21,12.28,167100,0
2006-07-18,12.28,12.28,12.21,12.227,122368,0
2006-07-19,12.267,12.331,12.214,12.275,129092,0
2006-07-20,12.247,12.319,12.247,12.28,101825,0
2006-07-21,12.242,12.273,12.199,12.252,119822,0
2006-07-24,12.291,12.291,12.231,12.267,121276,0
2006-07-25,12.267,12.346,12.187,12.297,128369,0
2006-07-26,12.314,12.346,12.273,12.319,140183,0
2006-07-27,12.325,12.331,12.205,12.291,83278,0
2006-07-28,12.291,12.363,12.267,12.319,197459,0
2006-07-31,12.267,12.375,12.267,12.369,135643,0
2006-08-01,12.28,12.563,12.267,12.447,195280,0
2006-08-02,12.486,12.523,12.429,12.461,103095,0
2006-08-03,12.467,12.563,12.467,12.557,162006,0
2006-08-04,12.595,12.648,12.567,12.629,178192,0
2006-08-07,12.677,12.733,12.595,12.677,185825,0
2006-08-08,12.682,12.742,12.667,12.682,160552,0
2006-08-09,12.677,12.77,12.642,12.648,171640,0
2006-08-10,12.705,12.733,12.629,12.648,136731,0
2006-08-11,12.648,12.705,12.648,12.672,135825,0
2006-08-14,12.677,12.759,12.677,12.705,107641,0
2006-08-15,12.705,12.742,12.654,12.709,172552,0
2006-08-16,12.709,12.759,12.682,12.733,154002,0
2006-08-17,12.755,12.759,12.715,12.728,97638,0
2006-08-18,12.728,12.759,12.72,12.728,96915,0
2006-08-21,12.728,12.788,12.709,12.788,171823,0
2006-08-22,12.788,12.827,12.715,12.813,190189,0
2006-08-23,12.809,12.809,12.709,12.766,144187,0
2006-08-24,12.766,12.798,12.72,12.742,169279,0
2006-08-25,12.755,12.798,12.755,12.782,96730,0
2006-08-28,12.813,12.837,12.759,12.813,186916,0
2006-08-29,12.766,12.864,12.766,12.864,147280,0
2006-08-30,12.897,12.923,12.87,12.92,181280,0
2006-08-31,12.923,12.952,12.909,12.946,156372,0
2006-09-01,12.975,13.009,12.909,13.009,184553,0
2006-09-05,12.923,12.979,12.672,12.837,243462,0
2006-09-06,12.788,12.802,12.648,12.648,108912,0
2006-09-07,12.648,12.705,12.429,12.494,197642,0
2006-09-08,12.486,12.494,12.456,12.486,82734,0
2006-09-11,12.677,12.677,12.413,12.461,154550,0
2006-09-12,12.429,12.595,12.375,12.523,190736,0
2006-09-13,12.567,12.623,12.486,12.595,99275,0
2006-09-14,12.7,12.705,12.583,12.648,132912,0
2006-09-15,12.677,12.7,12.539,12.572,199463,0
2006-09-18,12.589,12.705,12.512,12.557,162554,0
2006-09-19,12.638,12.638,12.567,12.617,177464,0
2006-09-20,12.617,12.617,12.474,12.486,165822,0
2006-09-21,12.529,12.595,12.429,12.567,188554,0
2006-09-22,12.595,12.595,12.486,12.523,94912,0
2006-09-25,12.501,12.545,12.401,12.494,120183,0
2006-09-26,12.486,12.55,12.375,12.456,216915,0
2006-09-27,12.413,12.494,12.413,12.481,99459,0
2006-09-28,12.481,12.563,12.481,12.512,70550,0
2006-09-29,12.492,12.595,12.486,12.534,71825,0
2006-10-02,12.545,12.583,12.486,12.494,78914,0
2006-10-03,12.512,12.539,12.375,12.401,128369,0
2006-10-04,12.406,12.406,12.21,12.325,249644,0
2006-10-05,12.267,12.501,12.267,12.451,94912,0
2006-10-06,12.539,12.539,12.442,12.442,107279,0
2006-10-09,12.467,12.512,12.442,12.474,101458,0
2006-10-10,12.474,12.534,12.474,12.492,96730,0
2006-10-11,12.494,12.519,12.392,12.401,108547,0
2006-10-12,12.429,12.442,12.055,12.146,372380,0
2006-10-13,12.045,12.06,11.313,11.776,1108951,0
2006-10-16,11.77,12.039,11.743,12.039,476017,0
2006-10-17,12.1,12.358,12.016,12.314,384919,0
2006-10-18,12.375,12.392,12.133,12.154,217100,0
2006-10-19,12.146,12.291,12.146,12.22,147823,0
2006-10-20,12.267,12.297,12.182,12.231,174914,0
2006-10-23,12.238,12.314,12.21,12.285,152918,0
2006-10-24,12.314,12.418,12.252,12.375,258555,0
2006-10-25,12.429,12.474,12.352,12.396,153098,0
2006-10-26,12.375,12.447,12.369,12.401,96366,0
2006-10-27,12.386,12.529,12.346,12.429,104548,0
2006-10-30,12.442,12.461,12.382,12.401,113644,0
2006-10-31,12.456,12.456,12.342,12.386,127638,0
2006-11-01,12.494,12.648,12.406,12.437,136009,0
2006-11-02,12.382,12.534,12.382,12.447,141644,0
2006-11-03,12.451,12.539,12.418,12.505,126187,0
2006-11-06,12.529,12.583,12.486,12.539,115095,0
2006-11-07,12.595,12.638,12.512,12.557,157641,0
2006-11-08,12.501,12.6,12.501,12.539,135101,0
2006-11-09,12.539,12.705,12.539,12.595,150913,0
2006-11-10,12.648,12.693,12.557,12.642,112001,0
2006-11-13,12.648,12.705,12.642,12.677,89092,0
2006-11-14,12.677,12.733,12.595,12.693,105638,0
2006-11-15,12.648,12.737,12.648,12.715,82548,0
2006-11-16,12.715,12.759,12.705,12.72,112552,0
2006-11-17,12.72,12.776,12.688,12.733,121276,0
2006-11-20,12.742,12.782,12.733,12.755,116549,0
2006-11-21,12.776,12.813,12.737,12.788,94726,0
2006-11-22,12.759,12.813,12.733,12.788,64005,0
2006-11-24,12.788,12.904,12.788,12.881,32184,0
2006-11-27,12.881,12.923,12.705,12.705,122549,0
2006-11-28,12.759,12.979,12.682,12.859,124368,0
2006-11-29,12.884,12.897,12.77,12.859,141093,0
2006-11-30,12.87,12.929,12.819,12.897,161458,0
2006-12-01,12.923,12.923,12.847,12.923,90001,0
2006-12-04,12.994,13.074,12.97,13.057,164367,0
2006-12-05,13.091,13.167,13.046,13.111,161643,0
2006-12-06,12.759,12.813,12.667,12.796,148549,0
2006-12-07,12.386,12.677,12.319,12.512,307465,0
2006-12-08,12.456,12.733,12.429,12.648,192555,0
2006-12-11,12.705,12.705,12.481,12.523,161824,0
2006-12-12,12.638,12.638,12.474,12.539,184369,0
2006-12-13,12.386,12.545,11.907,11.928,742575,0
2006-12-14,11.758,12.028,11.65,12.028,719299,0
2006-12-15,12.346,12.346,11.797,11.961,397293,0
2006-12-18,11.957,11.961,11.637,11.643,555117,0
2006-12-19,11.556,11.848,11.533,11.829,381831,0
2006-12-20,11.804,11.836,11.713,11.792,126549,0
2006-12-21,11.797,11.934,11.77,11.912,192555,0
2006-12-22,11.824,11.903,11.797,11.804,128189,0
2006-12-26,11.824,11.957,11.813,11.818,242920,0
2006-12-27,11.881,11.903,11.781,11.852,147457,0
2006-12-28,11.824,11.881,11.71,11.752,202190,0
2006-12-29,11.776,11.792,11.683,11.758,166552,0
2007-01-03,11.758,11.77,11.65,11.743,282008,0
2007-01-04,11.713,11.719,11.605,11.643,193276,0
2007-01-05,11.631,11.65,11.537,11.55,326558,0
2007-01-08,11.523,11.543,11.428,11.529,455289,0
2007-01-09,11.529,11.543,11.414,11.543,182734,0
2007-01-10,11.543,11.543,11.428,11.468,182369,0
2007-01-11,11.439,11.55,11.414,11.494,169462,0
2007-01-12,11.494,11.626,11.468,11.588,253645,0
2007-01-16,11.577,11.631,11.505,11.577,230008,0
2007-01-17,11.631,11.688,11.573,11.654,167463,0
2007-01-18,11.654,11.698,11.537,11.626,105638,0
2007-01-19,11.659,11.676,11.577,11.626,146005,0
2007-01-22,11.688,11.732,11.577,11.688,198555,0
2007-01-23,11.664,11.813,11.659,11.785,218372,0
2007-01-24,11.881,11.881,11.739,11.824,178374,0
2007-01-25,11.829,11.836,11.688,11.713,148189,0
2007-01-26,11.713,11.824,11.688,11.792,77638,0
2007-01-29,11.664,11.764,11.659,11.743,157823,0
2007-01-30,11.732,11.852,11.698,11.804,141822,0
2007-01-31,11.804,11.907,11.77,11.89,125462,0
2007-02-01,11.928,12.21,11.907,12.116,245466,0
2007-02-02,12.113,12.187,12.05,12.16,128917,0
2007-02-05,12.154,12.275,12.1,12.231,181644,0
2007-02-06,12.267,12.642,12.146,12.61,331648,0
2007-02-07,12.648,12.648,12.382,12.406,353650,0
2007-02-08,12.486,12.623,12.456,12.595,188554,0
2007-02-09,12.563,12.634,12.456,12.505,200006,0
2007-02-12,12.539,12.595,12.396,12.505,204079,0
2007-02-13,12.623,12.642,12.486,12.589,139364,0
2007-02-14,12.539,12.648,12.539,12.629,109894,0
2007-02-15,12.595,12.638,12.567,12.567,83092,0
2007-02-16,12.567,12.642,12.523,12.638,99459,0
2007-02-20,12.642,12.648,12.55,12.642,94912,0
2007-02-21,12.638,12.648,12.529,12.589,80181,0
2007-02-22,12.623,12.648,12.55,12.583,102367,0
2007-02-23,12.605,12.705,12.567,12.705,100187,0
2007-02-26,12.705,12.705,12.648,12.677,106006,0
2007-02-27,12.672,12.672,12.267,12.442,226010,0
2007-02-28,12.429,12.654,12.429,12.638,159095,0
2007-03-01,12.392,12.705,12.336,12.638,200550,0
2007-03-02,12.705,12.748,12.629,12.742,181100,0
2007-03-05,12.705,12.864,12.634,12.705,209463,0
2007-03-06,12.705,12.759,12.623,12.72,209282,0
2007-03-07,12.429,12.429,12.21,12.319,173641,0
2007-03-08,12.238,12.336,12.126,12.273,119461,0
2007-03-09,12.21,12.375,12.176,12.205,179826,0
2007-03-12,12.154,12.492,12.154,12.492,269465,0
2007-03-13,12.492,12.595,12.418,12.501,178009,0
2007-03-14,12.481,12.589,12.437,12.512,130369,0
2007-03-15,12.512,12.648,12.512,12.563,167100,0
2007-03-16,12.715,12.715,12.6,12.693,194188,0
2007-03-19,12.705,12.733,12.595,12.634,161276,0
2007-03-20,12.634,12.705,12.567,12.677,159825,0
2007-03-21,12.623,12.682,12.512,12.654,182551,0
2007-03-22,12.545,12.682,12.456,12.677,176917,0
2007-03-23,12.623,12.77,12.61,12.715,126734,0
2007-03-26,12.715,12.782,12.638,12.677,144187,0
2007-03-27,12.654,12.766,12.629,12.682,119461,0
2007-03-28,12.648,12.759,12.617,12.759,194917,0
2007-03-29,12.759,12.759,12.642,12.748,78727,0
2007-03-30,12.788,12.904,12.733,12.748,164733,0
2007-04-02,12.837,12.859,12.715,12.759,142917,0
2007-04-03,12.759,12.788,12.661,12.728,144187,0
2007-04-04,12.737,12.827,12.737,12.809,57456,0
2007-04-05,12.827,12.934,12.759,12.884,138371,0
2007-04-09,12.87,12.904,12.788,12.819,125640,0
2007-04-10,12.788,12.946,12.709,12.733,208735,0
2007-04-11,12.87,12.929,12.742,12.796,113644,0
2007-04-12,12.782,12.847,12.733,12.847,77458,0
2007-04-13,12.813,12.923,12.766,12.788,95276,0
2007-04-16,12.766,12.904,12.766,12.884,132912,0
2007-04-17,12.897,12.923,12.819,12.837,61457,0
2007-04-18,12.841,12.891,12.788,12.788,122549,0
2007-04-19,12.796,12.847,12.709,12.759,136731,0
2007-04-20,12.796,12.87,12.733,12.776,120732,0
2007-04-23,12.776,12.934,12.755,12.782,143456,0
2007-04-24,12.915,12.915,12.733,12.891,120913,0
2007-04-25,12.897,13.001,12.884,12.946,91823,0
2007-04-26,13.001,13.039,12.923,12.946,92733,0
2007-04-27,12.979,13.144,12.891,13.105,108001,0
2007-04-30,13.144,13.2,12.92,12.92,131278,0
2007-05-01,12.923,13.124,12.923,13.052,102915,0
2007-05-02,12.929,13.193,12.929,13.193,143824,0
2007-05-03,12.923,13.2,12.891,13.091,92549,0
2007-05-04,13.009,13.183,12.99,13.167,115641,0
2007-05-07,13.167,13.2,13.091,13.172,136185,0
2007-05-08,13.167,13.227,13.124,13.205,132549,0
2007-05-09,13.2,13.256,13.172,13.217,181100,0
2007-05-10,13.249,13.31,13.052,13.193,238377,0
2007-05-11,13.31,13.317,13.2,13.288,135101,0
2007-05-14,13.321,13.415,13.299,13.376,163643,0
2007-05-15,13.364,13.419,13.31,13.31,129640,0
2007-05-16,13.415,13.419,13.205,13.217,182189,0
2007-05-17,13.398,13.419,13.205,13.209,145641,0
2007-05-18,13.227,13.37,13.222,13.231,120183,0
2007-05-21,13.231,13.391,13.231,13.359,142553,0
2007-05-22,13.364,13.53,13.337,13.496,162186,0
2007-05-23,13.579,13.651,13.503,13.541,142733,0
2007-05-24,13.603,13.677,13.376,13.386,142000,0
2007-05-25,13.474,13.516,13.391,13.452,95823,0
2007-05-29,13.474,13.722,13.44,13.722,116731,0
2007-05-30,13.695,13.75,13.579,13.75,126187,0
2007-05-31,13.75,13.75,13.634,13.722,100549,0
2007-06-01,13.722,13.75,13.671,13.745,141822,0
2007-06-04,13.722,13.921,13.707,13.903,207099,0
2007-06-05,13.516,13.722,13.479,13.677,270920,0
2007-06-06,13.574,13.579,13.436,13.563,178916,0
2007-06-07,13.337,13.53,12.788,13.53,331830,0
2007-06-08,12.979,13.256,12.759,13.188,339649,0
2007-06-11,13.511,13.511,13.105,13.144,184919,0
2007-06-12,13.149,13.2,12.813,12.832,142186,0
2007-06-13,12.798,13.091,12.672,13.091,176188,0
2007-06-14,13.227,13.305,13.138,13.243,124191,0
2007-06-15,13.382,13.382,13.144,13.237,132732,0
2007-06-18,13.231,13.305,13.149,13.188,84548,0
2007-06-19,13.188,13.376,13.091,13.344,92004,0
2007-06-20,13.282,13.37,13.167,13.275,136914,0
2007-06-21,13.256,13.376,13.2,13.262,162368,0
2007-06-22,13.2,13.222,13.079,13.144,105277,0
2007-06-25,13.2,13.294,13.033,13.033,122914,0
2007-06-26,13.052,13.155,12.837,13.067,148189,0
2007-06-27,12.957,13.299,12.929,13.282,87275,0
2007-06-28,13.237,13.398,13.222,13.337,92366,0
2007-06-29,13.337,13.469,13.222,13.265,91640,0
2007-07-02,13.237,13.431,13.205,13.349,85823,0
2007-07-03,13.337,13.415,13.256,13.33,66546,0
2007-07-05,13.33,13.469,13.256,13.415,71459,0
2007-07-06,13.447,13.503,13.37,13.415,81093,0
2007-07-09,13.391,13.536,13.256,13.479,104913,0
2007-07-10,13.419,13.523,13.354,13.458,182369,0
2007-07-11,13.402,13.469,13.138,13.217,240371,0
2007-07-12,13.161,13.458,12.854,13.091,424925,0
2007-07-13,12.979,13.256,12.941,13.193,109818,0
2007-07-16,13.155,13.376,13.144,13.337,116913,0
2007-07-17,13.426,13.447,13.262,13.398,115459,0
2007-07-18,13.344,13.447,13.344,13.386,59641,0
2007-07-19,13.436,13.509,13.364,13.391,81277,0
2007-07-20,13.344,13.503,13.31,13.31,150002,0
2007-07-23,13.265,13.44,13.265,13.376,66546,0
2007-07-24,13.503,13.523,13.091,13.155,121276,0
2007-07-25,13.091,13.354,13.091,13.144,91278,0
2007-07-26,13.227,13.237,12.92,12.929,176368,0
2007-07-27,12.897,13.134,12.847,13.024,116913,0
2007-07-30,12.979,13.033,12.802,12.97,155641,0
2007-07-31,13.105,13.364,12.994,13.057,124735,0
2007-08-01,13.205,13.408,12.923,12.934,229824,0
2007-08-02,12.979,13.028,12.481,12.648,382195,0
2007-08-03,12.813,12.841,12.22,12.267,258192,0
2007-08-06,12.247,12.578,9.899,11.907,1331866,0
2007-08-07,11.881,12.539,11.824,12.154,385832,0
2007-08-08,12.291,13.31,12.291,13.31,301102,0
2007-08-09,12.314,13.033,12.113,12.583,475285,0
2007-08-10,12.638,12.648,12.154,12.456,264735,0
2007-08-13,12.788,12.788,12.474,12.512,140367,0
2007-08-14,12.512,12.512,12.285,12.319,155093,0
2007-08-15,12.267,12.375,12.1,12.214,190008,0
2007-08-16,12.1,12.113,11.291,11.752,444376,0
2007-08-17,12.095,12.247,11.797,11.797,221100,0
2007-08-20,12.045,12.149,11.824,11.979,186374,0
2007-08-21,11.89,12.331,11.841,12.05,164367,0
2007-08-22,12.214,12.369,12.1,12.319,173823,0
2007-08-23,12.346,12.375,12.242,12.375,110003,0
2007-08-24,12.375,12.638,12.21,12.638,131278,0
2007-08-27,12.648,12.688,12.406,12.539,86545,0
2007-08-28,12.539,12.661,12.214,12.252,134374,0
2007-08-29,12.796,12.798,12.309,12.512,168915,0
2007-08-30,12.247,12.545,12.247,12.418,157823,0
2007-08-31,12.467,12.661,12.413,12.456,127638,0
2007-09-04,12.539,12.648,12.501,12.6,136914,0
2007-09-05,12.6,12.6,12.273,12.501,142553,0
2007-09-06,12.447,12.486,12.303,12.447,109095,0
2007-09-07,12.291,12.523,12.238,12.267,93639,0
2007-09-10,12.182,12.319,12.088,12.242,106548,0
2007-09-11,12.346,12.346,12.065,12.065,188372,0
2007-09-12,11.973,12.205,11.973,12.1,90001,0
2007-09-13,12.309,12.325,12.1,12.154,104185,0
2007-09-14,12.375,12.375,12.083,12.166,158188,0
2007-09-17,12.346,12.375,12.154,12.187,129276,0
2007-09-18,12.267,12.352,12.171,12.28,66002,0
2007-09-19,12.363,12.429,12.231,12.369,133822,0
2007-09-20,12.342,12.654,12.238,12.563,365466,0
2007-09-21,12.563,12.648,12.392,12.539,116913,0
2007-09-24,12.567,12.634,12.267,12.396,114736,0
2007-09-25,12.297,12.474,12.238,12.413,106185,0
2007-09-26,12.363,12.638,12.336,12.539,119643,0
2007-09-27,12.595,12.617,12.267,12.534,157460,0
2007-09-28,12.363,12.545,12.346,12.539,155641,0
2007-10-01,12.352,12.539,12.238,12.346,167463,0
2007-10-02,12.319,12.363,12.238,12.291,132187,0
2007-10-03,12.291,12.474,12.238,12.375,130004,0
2007-10-04,12.375,12.648,12.242,12.648,149098,0
2007-10-05,12.61,12.693,12.451,12.688,178732,0
2007-10-08,12.661,12.661,12.352,12.363,94912,0
2007-10-09,12.319,12.486,12.319,12.456,90729,0
2007-10-10,12.342,12.534,12.291,12.342,100187,0
2007-10-11,12.319,12.413,12.291,12.336,139459,0
2007-10-12,12.331,12.429,12.214,12.252,149459,0
2007-10-15,12.171,12.252,12.1,12.214,140183,0
2007-10-16,12.291,12.346,12.105,12.113,85458,0
2007-10-17,12.116,12.154,11.961,12.138,141093,0
2007-10-18,12.1,12.154,12.016,12.149,92549,0
2007-10-19,12.154,12.154,12.065,12.113,92004,0
2007-10-22,11.995,12.285,11.947,12.166,159095,0
2007-10-23,12.166,12.273,12.045,12.166,132008,0
2007-10-24,12.205,12.205,11.881,11.907,186006,0
2007-10-25,11.923,12.1,11.874,11.94,110552,0
2007-10-26,11.94,12.21,11.94,12.113,104367,0
2007-10-29,12.154,12.259,12.028,12.252,115095,0
2007-10-30,12.275,12.363,12.176,12.231,64729,0
2007-10-31,12.238,12.346,12.231,12.314,102550,0
2007-11-01,12.28,12.336,12.113,12.247,93458,0
2007-11-02,12.285,12.314,12.001,12.083,63821,0
2007-11-05,11.967,12.545,11.967,12.474,199766,0
2007-11-06,12.429,12.429,12.227,12.369,56912,0
2007-11-07,12.363,12.375,12.133,12.138,63457,0
2007-11-08,12.1,12.252,11.934,11.979,168028,0
2007-11-09,11.928,12.05,11.881,11.903,85637,0
2007-11-12,11.934,12.187,11.912,12.083,150529,0
2007-11-13,12.016,12.205,11.918,12.016,89644,0
2007-11-14,12.016,12.21,12.016,12.12,92829,0
2007-11-15,12.22,12.22,12.001,12.083,120004,0
2007-11-16,12.166,12.166,11.961,11.979,113096,0
2007-11-19,12.045,12.05,11.947,12.023,63457,0
2007-11-20,11.973,12.16,11.973,12.105,104367,0
2007-11-21,12.016,12.1,12.016,12.039,65274,0
2007-11-23,12.1,12.166,12.06,12.126,36729,0
2007-11-26,12.199,12.275,12.1,12.113,85340,0
2007-11-27,12.146,12.247,12.105,12.126,86545,0
2007-11-28,12.065,12.331,12.065,12.314,77639,0
2007-11-29,12.461,12.486,12.227,12.451,84038,0
2007-11-30,12.486,12.638,12.451,12.638,138915,0
2007-12-03,12.61,12.742,12.61,12.705,148735,0
2007-12-04,12.737,12.788,12.642,12.677,164367,0
2007-12-05,12.788,12.788,12.242,12.442,147457,0
2007-12-06,12.352,12.392,12.176,12.342,104733,0
2007-12-07,12.28,12.369,12.1,12.116,91093,0
2007-12-10,12.267,12.267,12.06,12.078,61364,0
2007-12-11,12.072,12.424,12.072,12.227,124549,0
2007-12-12,12.456,12.456,12.227,12.319,104939,0
2007-12-13,12.171,12.346,12.171,12.346,106732,0
2007-12-14,12.429,12.456,12.187,12.303,113096,0
2007-12-17,12.231,12.303,12.095,12.105,170186,0
2007-12-18,12.083,12.247,11.99,11.99,162763,0
2007-12-19,12.006,12.088,11.884,11.979,114555,0
2007-12-20,11.961,12.006,11.813,11.813,148735,0
2007-12-21,11.824,11.984,11.824,11.907,97095,0
2007-12-24,11.848,12.126,11.743,12.1,103278,0
2007-12-26,11.99,12.154,11.99,12.105,54185,0
2007-12-27,12.1,12.1,11.961,12.023,114187,0
2007-12-28,11.973,12.06,11.896,12.034,111910,0
2007-12-31,12.126,12.126,11.947,12.05,61640,0
2008-01-02,12.072,12.12,11.961,12.113,101827,0
2008-01-03,12.039,12.205,11.967,12.039,104825,0
2008-01-04,12.034,12.078,11.934,12.016,98924,0
2008-01-07,12.034,12.034,11.852,11.868,120784,0
2008-01-08,11.907,11.99,11.824,11.836,114368,0
2008-01-09,11.824,11.973,11.676,11.918,130004,0
2008-01-10,11.957,12.034,11.804,11.907,83995,0
2008-01-11,11.934,11.99,11.77,11.824,113215,0
2008-01-14,11.907,11.952,11.676,11.688,129318,0
2008-01-15,11.947,11.947,11.55,11.622,94909,0
2008-01-16,11.588,11.792,11.577,11.592,128732,0
2008-01-17,11.605,11.818,11.391,11.402,186009,0
2008-01-18,11.523,11.605,10.988,11.07,318114,0
2008-01-22,10.812,11.434,10.615,11.391,374374,0
2008-01-23,11.192,11.55,11.082,11.489,208970,0
2008-01-24,11.543,11.912,11.494,11.726,144000,0
2008-01-25,11.881,11.99,11.719,11.776,119151,0
2008-01-28,11.841,11.99,11.726,11.792,135004,0
2008-01-29,11.961,12.045,11.809,12.016,106548,0
2008-01-30,12.05,12.267,12.023,12.154,134921,0
2008-01-31,12.034,12.126,12.011,12.034,88003,0
2008-02-01,12.171,12.238,12.05,12.154,117227,0
2008-02-04,12.154,12.182,12.1,12.171,114641,0
2008-02-05,12.182,12.182,11.984,12.055,126549,0
2008-02-06,12.06,12.116,11.934,11.957,154731,0
2008-02-07,11.89,12.154,11.881,12.055,71091,0
2008-02-08,12.078,12.176,12.065,12.116,69344,0
2008-02-11,12.176,12.418,12.12,12.418,155825,0
2008-02-12,12.424,12.512,12.358,12.505,120962,0
2008-02-13,12.505,12.595,12.369,12.539,71226,0
2008-02-14,12.539,12.545,12.437,12.545,61408,0
2008-02-15,12.492,12.539,12.437,12.486,97370,0
2008-02-19,12.572,12.572,12.492,12.523,81722,0
2008-02-20,12.534,12.605,12.486,12.534,82976,0
2008-02-21,12.505,12.583,12.486,12.505,67083,0
2008-02-22,12.529,12.529,12.401,12.456,113961,0
2008-02-25,12.545,12.648,12.492,12.629,85048,0
2008-02-26,12.642,12.648,12.539,12.572,106655,0
2008-02-27,12.623,12.648,12.595,12.6,97831,0
2008-02-28,12.623,12.648,12.6,12.623,91619,0
2008-02-29,12.642,12.642,12.429,12.595,122450,0
2008-03-03,12.623,12.648,12.519,12.623,202351,0
2008-03-04,12.589,12.733,12.512,12.589,167164,0
2008-03-05,12.401,12.418,12.182,12.193,88776,0
2008-03-06,12.238,12.238,12.095,12.105,80808,0
2008-03-07,11.99,11.99,11.669,11.792,203267,0
2008-03-10,12.28,12.28,11.384,11.654,211313,0
2008-03-11,12.126,12.126,11.612,11.758,197161,0
2008-03-12,11.99,11.99,11.592,11.713,106900,0
2008-03-13,11.813,11.868,11.577,11.637,212617,0
2008-03-14,11.848,11.848,11.414,11.643,225332,0
2008-03-17,11.631,11.824,11.22,11.335,271315,0
2008-03-18,11.329,11.588,11.285,11.428,173598,0
2008-03-19,11.818,11.818,11.164,11.197,146909,0
2008-03-20,11.818,11.818,11.136,11.209,176049,0
2008-03-24,11.236,11.818,11.22,11.537,174597,0
2008-03-25,11.499,11.55,11.422,11.55,136709,0
2008-03-26,11.55,11.659,11.537,11.55,99013,0
2008-03-27,11.55,11.659,11.55,11.556,74731,0
2008-03-28,11.693,11.809,11.478,11.494,118921,0
2008-03-31,11.55,11.747,11.478,11.598,90494,0
2008-04-01,11.605,11.713,11.556,11.664,121098,0
2008-04-02,11.797,11.824,11.592,11.693,86657,0
2008-04-03,11.698,11.713,11.631,11.688,53930,0
2008-04-04,11.688,11.713,11.654,11.713,100400,0
2008-04-07,11.743,11.818,11.676,11.702,101458,0
2008-04-08,11.688,11.829,11.654,11.702,147823,0
2008-04-09,11.797,11.881,11.55,11.626,124007,0
2008-04-10,11.71,11.71,11.529,11.573,120866,0
2008-04-11,11.626,11.631,11.414,11.434,104475,0
2008-04-14,11.764,11.764,11.414,11.434,80641,0
2008-04-15,11.451,11.588,11.414,11.513,94963,0
2008-04-16,11.55,11.71,11.55,11.688,74229,0
2008-04-17,11.622,11.713,11.556,11.688,181238,0
2008-04-18,11.813,11.813,11.654,11.713,150591,0
2008-04-21,11.813,11.813,11.693,11.713,61836,0
2008-04-22,11.702,11.732,11.664,11.664,142162,0
2008-04-23,11.676,11.713,11.676,11.688,85507,0
2008-04-24,11.669,11.743,11.669,11.683,108186,0
2008-04-25,11.713,11.713,11.643,11.688,81443,0
2008-04-28,11.77,11.77,11.659,11.71,87902,0
2008-04-29,11.664,11.719,11.659,11.664,103819,0
2008-04-30,11.739,11.739,11.556,11.556,88776,0
2008-05-01,11.583,11.688,11.583,11.688,97328,0
2008-05-02,11.713,11.732,11.659,11.713,112848,0
2008-05-05,11.637,11.743,11.637,11.698,102517,0
2008-05-06,11.637,11.764,11.637,11.713,136809,0
2008-05-07,11.713,11.739,11.659,11.676,102919,0
2008-05-08,11.688,11.713,11.659,11.676,118860,0
2008-05-09,11.764,11.764,11.631,11.702,78127,0
2008-05-12,11.698,11.841,11.659,11.818,135303,0
2008-05-13,11.785,11.818,11.693,11.77,105975,0
2008-05-14,11.841,11.848,11.739,11.781,96855,0
2008-05-15,11.797,11.907,11.758,11.809,144174,0
2008-05-16,11.824,11.896,11.804,11.829,93778,0
2008-05-19,11.829,11.884,11.829,11.848,105560,0
2008-05-20,11.881,12.045,11.881,12.001,294017,0
2008-05-21,12.095,12.238,12.045,12.182,147933,0
2008-05-22,12.149,12.291,12.149,12.176,111291,0
2008-05-23,12.642,12.642,12.088,12.113,97481,0
2008-05-27,12.116,12.21,12.1,12.12,84236,0
2008-05-28,12.285,12.285,12.023,12.023,155317,0
2008-05-29,12.116,12.21,11.903,12.166,183078,0
2008-05-30,12.231,12.231,12.116,12.176,116308,0
2008-06-02,12.12,12.291,12.12,12.22,119518,0
2008-06-03,12.285,12.319,12.146,12.252,202594,0
2008-06-04,11.852,11.967,11.71,11.792,188934,0
2008-06-05,11.967,12.006,11.824,11.961,148641,0
2008-06-06,11.934,11.934,11.797,11.836,98854,0
2008-06-09,11.824,11.881,11.637,11.764,155587,0
2008-06-10,11.781,11.818,11.573,11.732,111416,0
2008-06-11,11.829,11.829,11.55,11.55,139203,0
2008-06-12,11.478,11.752,11.478,11.631,103541,0
2008-06-13,12.039,12.039,11.612,11.77,151268,0
2008-06-16,11.693,12.006,11.669,11.688,146403,0
2008-06-17,11.818,11.818,11.65,11.743,227921,0
2008-06-18,11.664,11.739,11.523,11.523,117193,0
2008-06-19,11.533,11.622,11.197,11.359,421246,0
2008-06-20,11.461,11.461,11.108,11.136,297790,0
2008-06-23,11.154,11.335,11.115,11.225,276999,0
2008-06-24,11.335,11.363,11.056,11.148,186158,0
2008-06-25,11.122,11.303,11.048,11.115,211313,0
2008-06-26,11.22,11.22,10.87,10.962,256594,0
2008-06-27,10.994,11.082,10.835,10.835,224809,0
2008-06-30,10.786,11.313,10.741,10.824,231995,0
2008-07-01,10.835,10.85,10.526,10.67,364891,0
2008-07-02,10.697,10.831,10.641,10.68,120984,0
2008-07-03,10.66,10.797,10.448,10.588,172013,0
2008-07-07,10.581,10.581,9.4588,10.174,712012,0
2008-07-08,9.531,10.168,9.503,10.092,326423,0
2008-07-09,10.446,10.488,9.966,10.311,181201,0
2008-07-10,10.448,10.533,10.302,10.488,182663,0
2008-07-11,10.747,11.115,10.588,10.645,447459,0
2008-07-14,11.359,11.359,10.539,10.571,245444,0
2008-07-15,10.571,10.626,10.219,10.273,277681,0
2008-07-16,10.395,10.395,10.043,10.196,249969,0
2008-07-17,10.366,10.446,10.202,10.233,191781,0
2008-07-18,10.72,10.917,10.448,10.566,340746,0
2008-07-21,10.588,10.87,10.588,10.781,166139,0
2008-07-22,11.352,11.352,10.781,10.923,165631,0
2008-07-23,10.943,11.169,10.943,11.017,122209,0
2008-07-24,11.032,11.136,10.923,10.962,150421,0
2008-07-25,11.258,11.258,10.943,10.968,101134,0
2008-07-28,10.923,11.082,10.923,10.949,78572,0
2008-07-29,10.911,11.022,10.863,10.889,102669,0
2008-07-30,10.94,11.108,10.94,11.064,101580,0
2008-07-31,10.943,11.164,10.725,10.87,177948,0
2008-08-01,10.824,11.027,10.824,10.943,75104,0
2008-08-04,11,11.056,10.725,10.741,83220,0
2008-08-05,11,11.017,10.757,10.884,88447,0
2008-08-06,10.806,11.038,10.806,11,81233,0
2008-08-07,11.095,11.095,10.943,10.962,72941,0
2008-08-08,11.027,11.122,10.943,11.038,115582,0
2008-08-11,11,11.077,10.988,11.011,76717,0
2008-08-12,11.048,11.142,10.988,11.022,81442,0
2008-08-13,11.108,11.136,10.972,10.978,104932,0
2008-08-14,11.108,11.115,11,11.077,95687,0
2008-08-15,11.061,11.252,11.027,11.095,124797,0
2008-08-18,11.214,11.258,11.142,11.181,108140,0
2008-08-19,11.164,11.22,11.136,11.22,57647,0
2008-08-20,11.204,11.274,11.122,11.209,110360,0
2008-08-21,11.181,11.22,11.136,11.209,41530,0
2008-08-22,11.148,11.22,11.142,11.192,55559,0
2008-08-25,11.274,11.274,11.082,11.169,62292,0
2008-08-26,11.061,11.249,11.061,11.142,60207,0
2008-08-27,11.088,11.27,11.088,11.249,126520,0
2008-08-28,11.391,11.402,11.252,11.34,137297,0
2008-08-29,11.28,11.414,11.28,11.391,163767,0
2008-09-02,11.414,11.494,11.414,11.428,311853,0
2008-09-03,11.23,11.274,11.127,11.159,115177,0
2008-09-04,11.082,11.192,11,11.011,105252,0
2008-09-05,11.011,11.082,10.863,11.032,126231,0
2008-09-08,11.045,11.181,10.943,11.011,150011,0
2008-09-09,10.978,11.095,10.845,10.85,188691,0
2008-09-10,10.863,11.192,10.806,10.806,138866,0
2008-09-11,11,11.099,10.641,10.863,192002,0
2008-09-12,10.983,11.258,10.845,11.082,162539,0
2008-09-15,11.056,11.192,10.725,11.056,210768,0
2008-09-16,10.812,11.102,10.645,10.747,425920,0
2008-09-17,10.806,10.863,10.291,10.342,204413,0
2008-09-18,10.588,10.588,10.202,10.311,310275,0
2008-09-19,10.448,10.835,10.448,10.725,301609,0
2008-09-22,11,12.375,10.786,11.197,638785,0
2008-09-23,11,11.099,10.4,10.448,299923,0
2008-09-24,10.476,10.781,10.395,10.455,201631,0
2008-09-25,10.455,10.806,10.395,10.448,194641,0
2008-09-26,10.421,10.533,10.285,10.446,180993,0
2008-09-29,11.077,11.077,9.899,9.955,291783,0
2008-09-30,9.955,10.219,9.938,10.063,223808,0
2008-10-01,10.329,10.329,10.063,10.063,133307,0
2008-10-02,10.083,10.148,9.899,9.949,155451,0
2008-10-03,9.955,10.18,9.646,9.696,336898,0
2008-10-06,9.856,9.856,7.1665,8.4141,1536157,0
2008-10-07,8.5017,8.9591,7.9198,8.0797,494338,0
2008-10-08,8.0737,8.0737,6.7263,7.3529,1026045,0
2008-10-09,7.3149,7.8968,6.578,6.578,692944,0
2008-10-10,6.4512,6.7813,4.5373,6.1982,1095440,0
2008-10-13,7.1276,8.2491,6.3246,8.2491,689937,0
2008-10-14,8.9415,9.4656,8.2828,8.647,456444,0
2008-10-15,8.3378,8.6606,8.1669,8.2054,226366,0
2008-10-16,8.8819,8.8819,7.502,7.9256,364930,0
2008-10-17,8.5406,8.584,7.9525,8.5362,190931,0
2008-10-20,8.7949,9.2993,8.5308,9.1028,323638,0
2008-10-21,9.3441,9.3441,8.9322,8.9378,218832,0
2008-10-22,8.8049,8.8049,8.4089,8.4689,247220,0
2008-10-23,8.5255,8.9378,8.2766,8.6798,264064,0
2008-10-24,8.6343,8.7558,7.8649,8.2553,225217,0
2008-10-27,8.1451,8.3154,8.0462,8.058,151332,0
2008-10-28,8.6606,8.7823,7.9748,8.1609,163758,0
2008-10-29,8.3867,8.6606,8.2663,8.575,135798,0
2008-10-30,8.706,8.7731,8.3696,8.6852,108588,0
2008-10-31,8.7949,9.1626,8.5255,9.1626,111759,0
2008-11-03,9.0593,9.3373,8.8221,8.9713,133682,0
2008-11-04,8.9909,9.3236,8.9657,9.3236,127110,0
2008-11-05,9.1236,9.2396,8.7667,8.7995,137202,0
2008-11-06,8.7995,8.7995,8.1669,8.4141,234955,0
2008-11-07,8.3926,8.7395,8.3593,8.4813,109154,0
2008-11-10,8.4972,8.6997,8.3051,8.4813,155133,0
2008-11-11,9.0744,9.0744,8.1451,8.1795,114167,0
2008-11-12,7.9149,8.2491,7.8371,7.8371,178405,0
2008-11-13,7.8371,8.1123,7.4238,7.9033,235545,0
2008-11-14,8.2491,8.3051,7.6561,7.8484,131250,0
2008-11-17,7.6504,8.1509,7.6336,7.7002,158964,0
2008-11-18,7.612,7.8918,7.2877,7.7002,226314,0
2008-11-19,7.8918,7.8918,7.2763,7.2763,179904,0
2008-11-20,7.2877,7.2877,6.3246,6.3246,516536,0
2008-11-21,6.4678,6.9024,6.1485,6.1763,417002,0
2008-11-24,6.5943,7.15,6.4623,7.15,307870,0
2008-11-25,7.1612,7.4682,6.7151,6.7866,281262,0
2008-11-26,6.6108,7.2323,6.6108,7.144,292568,0
2008-11-28,7.1112,7.6561,7.0949,7.6561,160455,0
2008-12-01,8.2663,8.2663,7.5122,7.5122,275208,0
2008-12-02,7.624,7.9709,7.624,7.8918,178880,0
2008-12-03,8.6552,8.9657,8.2766,8.9481,482932,0
2008-12-04,8.8755,8.8755,7.8484,8.2491,352809,0
2008-12-05,8.0462,8.3815,7.8591,8.1509,233389,0
2008-12-08,8.1342,8.4689,8.0025,8.0353,248232,0
2008-12-09,8.5194,8.5194,7.8968,8.058,240202,0
2008-12-10,8.7169,8.7169,8.1848,8.5255,225122,0
2008-12-11,8.3541,8.647,8.1284,8.647,144322,0
2008-12-12,8.3696,8.5794,8.2613,8.5794,163707,0
2008-12-15,8.4372,8.9378,8.3593,8.6343,229174,0
2008-12-16,8.5575,8.7995,8.3593,8.4689,228865,0
2008-12-17,8.575,8.6606,7.8092,7.9149,519097,0
2008-12-18,7.9149,8.1795,7.8918,7.9641,247383,0
2008-12-19,7.8968,8.244,7.8706,7.9467,167488,0
2008-12-22,8.1123,8.1123,7.7985,8.1123,121130,0
2008-12-23,8.0295,8.0421,7.7822,7.8092,206269,0
2008-12-24,7.8092,7.9149,7.7546,7.8968,106855,0
2008-12-26,7.8968,8.0797,7.8649,8.0797,125876,0
2008-12-29,7.9709,8.0513,7.8371,7.8591,165176,0
2008-12-30,7.8149,7.9748,7.8149,7.959,232295,0
2008-12-31,7.8706,8.1057,7.8706,8.0622,167580,0
2009-01-02,8.1023,9.0744,8.0797,8.4972,281252,0
2009-01-05,8.6343,8.7731,8.4972,8.6606,218843,0
2009-01-06,8.6417,8.6606,8.3926,8.6606,247814,0
2009-01-07,8.7667,8.7667,8.4689,8.5017,114060,0
2009-01-08,8.4972,8.7731,8.3981,8.7278,142917,0
2009-01-09,9.0138,9.0138,8.6943,8.7224,178332,0
2009-01-12,8.6225,8.7224,8.5636,8.6175,142397,0
2009-01-13,8.5194,8.6943,8.5194,8.6943,90831,0
2009-01-14,8.4866,8.7731,8.4866,8.5688,113263,0
2009-01-15,8.4689,8.6279,8.2491,8.4929,188479,0
2009-01-16,8.5794,8.7169,8.5255,8.6552,93707,0
2009-01-20,8.5469,8.6897,8.4486,8.4866,87744,0
2009-01-21,8.7169,8.7169,8.3981,8.6086,130368,0
2009-01-22,8.4761,8.6733,8.4141,8.5362,110250,0
2009-01-23,8.6225,8.6225,8.2828,8.5141,109590,0
2009-01-26,8.5141,8.6943,7.9748,8.244,372472,0
2009-01-27,8.2766,8.3926,7.9792,8.1408,498039,0
2009-01-28,8.2766,8.4972,8.2491,8.3051,235036,0
2009-01-29,8.2277,8.5194,8.2277,8.3764,165899,0
2009-01-30,8.3651,8.6552,8.3437,8.3981,181210,0
2009-02-02,8.2991,8.5954,8.2991,8.5636,176443,0
2009-02-03,8.1123,8.1609,7.7546,8.0838,4270143,0
2009-02-04,8.1408,8.1408,8.058,8.0838,712299,0
2009-02-05,8.1123,8.1509,8.0838,8.1451,551214,0
2009-02-06,8.3867,8.3867,8.0295,8.0737,360658,0
2009-02-09,8.1669,8.1669,8.0462,8.0964,315598,0
2009-02-10,8.0679,8.1669,7.8092,7.8207,413244,0
2009-02-11,7.8591,7.9641,7.8207,7.8371,207553,0
2009-02-12,7.8371,7.8534,7.4737,7.7209,626118,0
2009-02-13,7.7266,7.7985,7.5734,7.6288,349189,0
2009-02-17,7.4516,7.7002,7.0949,7.2156,618592,0
2009-02-18,7.3422,7.3806,6.875,6.9739,565393,0
2009-02-19,7.0341,7.788,6.875,6.9024,525044,0
2009-02-20,6.8364,6.8364,6.0606,6.3961,1169289,0
2009-02-23,6.4019,6.5833,6.1873,6.2147,583671,0
2009-02-24,6.3028,6.8472,6.1873,6.6272,707726,0
2009-02-25,6.8307,7.1,6.7425,7.0012,525845,0
2009-02-26,7.5734,7.5734,7.0397,7.1665,362280,0
2009-02-27,7.15,7.6712,6.8418,7.5679,511683,0
2009-03-02,7.6,7.6,6.7976,6.9793,549313,0
2009-03-03,7.0838,7.491,6.5999,6.875,523736,0
2009-03-04,7.0507,7.5406,7.0507,7.3368,752482,0
2009-03-05,7.2156,7.4238,7.0949,7.1335,480989,0
2009-03-06,6.9847,7.0397,6.3358,6.5117,454772,0
2009-03-09,6.4623,6.6713,6.2203,6.3083,389191,0
2009-03-10,6.4184,6.875,6.2698,6.7263,618581,0
2009-03-11,6.7263,6.9847,6.4184,6.5228,999033,0
2009-03-12,6.8691,7.144,6.5833,7.144,566431,0
2009-03-13,7.1774,7.2595,7.0012,7.2102,354003,0
2009-03-16,7.3089,7.5461,7.15,7.1826,529786,0
2009-03-17,7.1826,7.502,7.1276,7.4737,533156,0
2009-03-18,7.4238,7.5617,7.2877,7.5617,392144,0
2009-03-19,7.6176,7.6712,7.4737,7.5789,319564,0
2009-03-20,7.5352,7.6561,7.3915,7.3915,354969,0
2009-03-23,7.4791,7.6712,7.4516,7.6504,298503,0
2009-03-24,7.6712,7.6776,7.293,7.3149,411924,0
2009-03-25,7.4966,7.5892,7.2429,7.4682,320906,0
2009-03-26,7.5892,7.5892,7.3036,7.4516,284104,0
2009-03-27,7.3806,7.5295,7.3529,7.3692,437444,0
2009-03-30,7.2877,7.4238,7.1224,7.2262,354257,0
2009-03-31,7.4029,7.4516,7.2816,7.3692,397552,0
2009-04-01,7.3692,7.5563,7.3692,7.5073,230263,0
2009-04-02,7.6176,7.7002,7.5515,7.6561,336337,0
2009-04-03,7.6944,7.7002,7.5845,7.688,279116,0
2009-04-06,7.688,7.8092,7.5617,7.7387,261965,0
2009-04-07,7.7002,7.7387,7.612,7.644,178219,0
2009-04-08,7.733,7.8429,7.644,7.8429,193780,0
2009-04-09,7.9966,7.9966,7.6504,7.9084,293959,0
2009-04-13,8.1509,8.1509,7.8649,7.9256,232398,0
2009-04-14,7.9467,8.1123,7.8591,8.0353,510757,0
2009-04-15,8.0243,8.0797,7.7113,7.733,387776,0
2009-04-16,7.9849,7.9849,7.6776,7.8264,451934,0
2009-04-17,7.8706,7.9709,7.8322,7.9525,252458,0
2009-04-20,8.1123,8.1123,7.8534,7.9198,388988,0
2009-04-21,8.0243,8.1023,7.9149,8.058,308428,0
2009-04-22,8.0295,8.1183,7.9467,7.9467,356091,0
2009-04-23,8.0838,8.1183,7.9149,8.0513,208805,0
2009-04-24,8.1183,8.1183,7.9467,7.9849,220248,0
2009-04-27,7.9198,8.0679,7.9198,7.9908,217051,0
2009-04-28,7.959,8.1284,7.9467,7.9849,280713,0
2009-04-29,8.1123,8.1284,7.959,7.9748,310428,0
2009-04-30,8.0679,8.0964,7.8591,7.8918,371772,0
2009-05-01,7.8649,8.0964,7.8649,8.0737,189746,0
2009-05-04,8.0737,8.1509,8.0737,8.1284,436184,0
2009-05-05,8.1451,8.1509,8.0295,8.0838,314892,0
2009-05-06,8.1609,8.1609,8.0295,8.1183,377364,0
2009-05-07,8.0797,8.1609,8.0084,8.0353,325608,0
2009-05-08,8.0964,8.1669,8.0838,8.1408,392391,0
2009-05-11,8.1224,8.1609,8.0838,8.1023,312425,0
2009-05-12,8.1123,8.1451,8.0838,8.1451,278731,0
2009-05-13,8.1057,8.1284,8.0243,8.0513,467871,0
2009-05-14,7.9908,8.1669,7.9748,8.1609,401758,0
2009-05-15,8.3541,8.6086,8.1408,8.1993,521571,0
2009-05-18,8.3651,8.3651,8.2328,8.3051,432889,0
2009-05-19,8.3541,8.4636,8.2491,8.3266,356061,0
2009-05-20,8.4972,8.6175,8.3981,8.6025,520469,0
2009-05-21,8.6025,8.6606,8.4089,8.5512,358107,0
2009-05-22,8.5794,8.7395,8.5141,8.5308,344920,0
2009-05-26,8.6175,8.7995,8.5406,8.7441,444527,0
2009-05-27,8.7612,8.9591,8.6417,8.9136,407054,0
2009-05-28,9.0195,9.23,8.9657,9.1511,591614,0
2009-05-29,9.2444,9.596,9.1837,9.4705,473214,0
2009-06-01,9.586,9.887,9.531,9.827,702066,0
2009-06-02,9.892,10.092,9.686,9.977,832931,0
2009-06-03,9.667,9.763,9.2174,9.517,495178,0
2009-06-04,9.541,9.541,8.8429,9.2396,641572,0
2009-06-05,9.3608,9.449,8.9871,9.351,514722,0
2009-06-08,8.9657,9.1292,8.8103,8.9713,474485,0
2009-06-09,8.9591,9.0904,8.894,8.9211,376321,0
2009-06-10,9.0081,9.0697,8.5255,8.575,676403,0
2009-06-11,8.7558,8.866,8.5362,8.7169,349173,0
2009-06-12,8.8699,9.202,8.8549,9.0422,360290,0
2009-06-15,8.9871,9.351,8.9378,8.9806,407563,0
2009-06-16,9.1453,9.178,8.7995,8.8375,266780,0
2009-06-17,9.0791,9.0971,8.7441,8.9211,391514,0
2009-06-18,8.8884,9.0422,8.833,8.9415,198146,0
2009-06-19,9.0309,9.0365,8.7169,8.8103,317832,0
2009-06-22,8.8493,8.8493,8.5362,8.584,296714,0
2009-06-23,8.7169,8.7504,8.3867,8.4141,317506,0
2009-06-24,8.5575,8.7224,8.4972,8.5892,159900,0
2009-06-25,8.5794,8.8493,8.5469,8.7731,177903,0
2009-06-26,8.8221,8.9378,8.7886,8.9052,96086,0
2009-06-29,8.9136,8.9976,8.866,8.9322,174529,0
2009-06-30,8.9052,8.9713,8.8614,8.9322,125824,0
2009-07-01,8.9976,9.1953,8.9976,9.0791,204425,0
2009-07-02,9.0791,9.1075,8.9527,8.975,118207,0
2009-07-06,9.0309,9.178,8.8429,9.0081,140925,0
2009-07-07,9.202,9.202,8.9657,8.9871,207579,0
2009-07-08,8.9976,9.0593,8.8819,8.9527,224576,0
2009-07-09,8.9909,9.202,8.9909,9.1414,116129,0
2009-07-10,8.9591,9.351,8.9591,9.1953,269601,0
2009-07-13,9.3041,9.3892,9.2068,9.351,252557,0
2009-07-14,9.3833,9.3892,9.2174,9.2848,161557,0
2009-07-15,9.4147,9.4813,9.2685,9.399,172660,0
2009-07-16,9.4862,9.4931,9.4049,9.4862,154166,0
2009-07-17,9.4862,9.591,9.4392,9.51,122853,0
2009-07-20,9.51,9.817,9.51,9.664,363727,0
2009-07-21,9.763,9.851,9.517,9.766,232542,0
2009-07-22,9.868,9.868,9.679,9.812,167777,0
2009-07-23,9.822,9.944,9.707,9.827,270369,0
2009-07-24,9.784,9.918,9.707,9.911,184853,0
2009-07-27,10.057,10.057,9.817,9.982,178628,0
2009-07-28,9.986,10.038,9.899,10.032,116976,0
2009-07-29,10.049,10.131,9.998,10.092,186861,0
2009-07-30,10.207,10.207,10.053,10.076,172151,0
2009-07-31,10.07,10.168,9.959,10.103,272215,0
2009-08-03,10.174,10.44,10.092,10.302,199805,0
2009-08-04,10.44,10.5,10.296,10.47,222934,0
2009-08-05,10.549,10.781,10.448,10.67,296177,0
2009-08-06,10.73,10.797,10.285,10.388,303776,0
2009-08-07,10.51,10.631,10.395,10.476,219331,0
2009-08-10,10.406,10.588,10.259,10.555,175979,0
2009-08-11,10.533,10.576,10.446,10.51,222455,0
2009-08-12,10.455,10.72,10.455,10.598,195009,0
2009-08-13,10.539,10.801,10.539,10.626,176141,0
2009-08-14,10.714,10.725,10.476,10.725,194637,0
2009-08-17,10.631,10.725,10.505,10.665,230490,0
2009-08-18,10.665,10.797,10.665,10.753,251549,0
2009-08-19,10.806,10.889,10.645,10.835,152010,0
2009-08-20,10.824,11,10.768,10.994,319871,0
2009-08-21,11.082,11.082,10.905,10.972,200284,0
2009-08-24,10.962,11.027,10.943,10.972,242117,0
2009-08-25,11.022,11.061,10.972,11,223480,0
2009-08-26,11.056,11.082,11,11.056,203517,0
2009-08-27,11.056,11.088,11,11.088,175361,0
2009-08-28,11.07,11.249,11.017,11.22,227698,0
2009-08-31,11.274,11.417,11.164,11.414,388990,0
2009-09-01,11.434,11.588,11.045,11.494,649838,0
2009-09-02,11.176,11.384,10.863,10.905,666939,0
2009-09-03,10.94,10.943,10.588,10.67,290866,0
2009-09-04,10.67,10.781,10.621,10.747,160754,0
2009-09-08,10.839,11.038,10.839,10.994,266791,0
2009-09-09,11.017,11.056,10.894,10.968,231559,0
2009-09-10,10.929,11,10.863,11,135346,0
2009-09-11,11.038,11.038,10.889,10.929,141003,0
2009-09-14,10.902,11.108,10.879,10.994,253575,0
2009-09-15,10.983,11.102,10.863,10.968,264414,0
2009-09-16,11,11.027,10.845,10.943,227409,0
2009-09-17,10.956,10.956,10.845,10.845,164365,0
2009-09-18,10.856,10.943,10.626,10.824,451682,0
2009-09-21,10.786,10.786,10.533,10.692,297074,0
2009-09-22,10.768,10.768,10.588,10.645,142607,0
2009-09-23,10.856,10.879,10.641,10.781,292335,0
2009-09-24,10.956,10.956,10.588,10.831,199343,0
2009-09-25,10.879,10.894,10.725,10.824,186317,0
2009-09-28,10.812,10.902,10.725,10.889,168321,0
2009-09-29,10.824,10.978,10.824,10.962,170999,0
2009-09-30,11.022,11.022,10.917,10.956,207228,0
2009-10-01,10.994,10.994,10.665,10.68,296255,0
2009-10-02,10.603,10.714,10.374,10.67,477599,0
2009-10-05,10.741,10.917,10.615,10.884,168010,0
2009-10-06,10.983,10.983,10.757,10.831,286860,0
2009-10-07,10.786,10.831,10.697,10.806,272966,0
2009-10-08,10.889,10.962,10.806,10.94,194803,0
2009-10-09,10.911,11,10.889,10.972,197211,0
2009-10-12,10.923,11,10.902,10.983,247530,0
2009-10-13,10.983,11.099,10.894,11.038,201640,0
2009-10-14,11.176,11.176,11.032,11.095,225488,0
2009-10-15,11.077,11.241,11.011,11.197,219327,0
2009-10-16,11.204,11.204,11.082,11.127,168030,0
2009-10-19,11.077,11.22,11.027,11.204,206740,0
2009-10-20,11.204,11.274,11.136,11.252,156687,0
2009-10-21,11.204,11.439,11.204,11.329,239598,0
2009-10-22,11.494,11.523,11.28,11.478,309693,0
2009-10-23,11.478,11.55,11.309,11.505,269333,0
2009-10-26,11.533,11.631,11.345,11.384,226929,0
2009-10-27,11.417,11.537,11.296,11.34,183789,0
2009-10-28,11.439,11.439,10.863,10.894,342528,0
2009-10-29,11.142,11.142,10.911,11.022,207891,0
2009-10-30,11.164,11.164,10.934,10.934,228417,0
2009-11-02,10.968,11.099,10.943,11.045,275842,0
2009-11-03,11.154,11.176,11,11.127,192085,0
2009-11-04,11.22,11.34,11.136,11.258,190827,0
2009-11-05,11.397,11.533,11.291,11.468,181253,0
2009-11-06,11.422,11.499,11.359,11.439,117826,0
2009-11-09,11.573,11.577,11.391,11.523,267455,0
2009-11-10,11.473,11.612,11.473,11.577,205603,0
2009-11-11,11.676,11.683,11.605,11.616,189186,0
2009-11-12,11.622,11.77,11.605,11.626,214338,0
2009-11-13,11.626,11.758,11.626,11.758,220460,0
2009-11-16,11.785,11.884,11.764,11.781,252292,0
2009-11-17,11.809,11.961,11.804,11.947,188554,0
2009-11-18,11.881,11.934,11.743,11.776,232673,0
2009-11-19,11.743,11.874,11.713,11.804,162641,0
2009-11-20,11.809,11.881,11.797,11.848,147792,0
2009-11-23,11.884,12.045,11.813,11.896,301836,0
2009-11-24,11.923,12.045,11.907,12.039,248729,0
2009-11-25,12.065,12.146,12.05,12.133,342250,0
2009-11-27,11.984,12.267,11.952,12.176,237552,0
2009-11-30,12.238,12.238,12.011,12.12,393590,0
2009-12-01,12.494,12.494,12.21,12.231,595881,0
2009-12-02,12.259,12.429,12.238,12.285,557314,0
2009-12-03,12.512,12.623,12.392,12.539,818398,0
2009-12-04,12.512,12.512,11.884,11.967,785023,0
2009-12-07,11.912,12.267,11.912,12.22,439806,0
2009-12-08,12.303,12.303,12.1,12.16,254884,0
2009-12-09,12.238,12.238,11.824,11.907,370746,0
2009-12-10,11.961,12.1,11.824,11.903,536236,0
2009-12-11,11.961,12.133,11.829,11.99,366703,0
2009-12-14,12.001,12.1,11.719,11.797,600027,0
2009-12-15,11.824,11.907,11.605,11.758,507582,0
2009-12-16,11.824,11.896,11.752,11.857,325321,0
2009-12-17,11.857,11.868,11.739,11.804,260996,0
2009-12-18,11.781,11.829,11.414,11.414,637515,0
2009-12-21,11.55,11.688,11.414,11.55,421279,0
2009-12-22,11.543,11.65,11.523,11.626,212137,0
2009-12-23,11.598,11.747,11.56,11.713,249119,0
2009-12-24,11.758,11.813,11.713,11.809,129151,0
2009-12-28,11.852,11.852,11.713,11.747,187968,0
2009-12-29,11.71,11.785,11.65,11.747,220145,0
2009-12-30,11.739,11.824,11.616,11.676,207102,0
2009-12-31,11.752,11.752,11.612,11.622,150594,0
2010-01-04,11.664,11.792,11.659,11.747,219722,0
2010-01-05,11.829,11.829,11.659,11.804,329514,0
2010-01-06,11.829,12.045,11.804,11.934,372630,0
2010-01-07,12.016,12.045,11.881,11.995,221749,0
2010-01-08,12.065,12.22,11.881,12.187,311295,0
2010-01-11,12.21,12.252,12.116,12.205,283538,0
2010-01-12,12.187,12.227,12.113,12.138,220578,0
2010-01-13,12.1,12.133,11.995,12.072,198151,0
2010-01-14,11.984,12.21,11.984,12.146,216471,0
2010-01-15,12.182,12.242,12.072,12.095,294148,0
2010-01-19,12.1,12.369,12.078,12.369,226492,0
2010-01-20,12.291,12.375,12.22,12.369,216959,0
2010-01-21,12.336,12.369,12.105,12.199,246218,0
2010-01-22,12.149,12.303,12.028,12.095,245576,0
2010-01-25,12.095,12.199,12.023,12.149,209617,0
2010-01-26,12.126,12.227,12.113,12.182,169287,0
2010-01-27,12.252,12.297,12.1,12.116,197011,0
2010-01-28,12.126,12.176,12.05,12.12,163722,0
2010-01-29,12.259,12.319,11.934,11.961,274168,0
2010-02-01,12.001,12.095,11.967,12.011,200882,0
2010-02-02,12.023,12.231,12.023,12.21,167965,0
2010-02-03,12.176,12.291,12.149,12.231,158566,0
2010-02-04,12.21,12.314,11.884,11.918,419432,0
2010-02-05,12.028,12.028,11.148,11.688,786996,0
2010-02-08,11.829,11.957,11.631,11.77,175898,0
2010-02-09,11.797,11.961,11.664,11.848,234888,0
2010-02-10,11.961,12.078,11.868,11.874,378985,0
2010-02-11,11.928,12.05,11.824,11.99,220227,0
2010-02-12,11.99,12.205,11.89,12.205,159088,0
2010-02-16,12.275,12.319,12.154,12.319,347417,0
2010-02-17,12.346,12.392,12.297,12.386,193430,0
2010-02-18,12.55,12.55,12.375,12.442,226231,0
2010-02-19,12.437,12.523,12.386,12.481,192710,0
2010-02-22,12.595,12.595,12.456,12.572,256524,0
2010-02-23,12.55,12.589,12.429,12.583,438170,0
2010-02-24,12.512,12.605,12.494,12.595,203671,0
2010-02-25,12.523,12.648,12.519,12.634,274940,0
2010-02-26,12.648,12.709,12.629,12.672,347061,0
2010-03-01,12.709,12.837,12.705,12.837,389033,0
2010-03-02,12.941,12.975,12.864,12.952,407642,0
2010-03-03,12.979,13.052,12.897,12.909,426859,0
2010-03-04,12.934,12.979,12.788,12.979,410072,0
2010-03-05,12.934,13.028,12.87,13.009,521310,0
2010-03-08,12.648,12.648,12.193,12.529,629068,0
2010-03-09,12.595,12.595,12.429,12.512,306504,0
2010-03-10,12.545,12.578,12.456,12.486,203074,0
2010-03-11,12.481,12.572,12.375,12.572,302858,0
2010-03-12,12.572,12.648,12.474,12.634,293806,0
2010-03-15,12.61,12.648,12.386,12.467,243216,0
2010-03-16,12.519,12.629,12.474,12.629,188564,0
2010-03-17,12.61,12.715,12.589,12.667,252056,0
2010-03-18,12.654,12.688,12.545,12.589,247078,0
2010-03-19,12.623,12.623,12.401,12.429,292128,0
2010-03-22,12.352,12.523,12.352,12.413,219710,0
2010-03-23,12.529,12.529,12.413,12.467,179231,0
2010-03-24,12.505,12.505,12.375,12.406,193481,0
2010-03-25,12.406,12.406,12.319,12.342,176146,0
2010-03-26,12.358,12.451,12.336,12.392,179405,0
2010-03-29,12.382,12.567,12.346,12.567,242630,0
2010-03-30,12.648,12.648,12.512,12.6,112075,0
2010-03-31,12.6,12.642,12.512,12.572,162468,0
2010-04-01,12.634,12.648,12.6,12.648,184553,0
2010-04-05,12.6,12.705,12.6,12.693,284894,0
2010-04-06,12.61,12.759,12.6,12.748,132424,0
2010-04-07,12.709,12.728,12.661,12.709,130260,0
2010-04-08,12.677,12.737,12.61,12.737,175535,0
2010-04-09,12.705,12.759,12.677,12.709,114084,0
2010-04-12,12.693,12.755,12.648,12.728,192208,0
2010-04-13,12.748,12.748,12.661,12.682,103880,0
2010-04-14,12.667,12.705,12.648,12.705,125055,0
2010-04-15,12.728,12.755,12.648,12.728,168357,0
2010-04-16,12.709,12.748,12.6,12.638,171922,0
2010-04-19,12.629,12.742,12.605,12.688,183395,0
2010-04-20,12.755,12.859,12.705,12.841,206320,0
2010-04-21,12.841,12.87,12.759,12.864,100569,0
2010-04-22,12.837,12.864,12.759,12.832,128077,0
2010-04-23,12.884,12.92,12.8,12.812,214962,0
2010-04-26,12.776,12.874,12.759,12.77,190346,0
2010-04-27,12.709,12.819,12.623,12.623,178866,0
2010-04-28,12.819,12.92,12.634,12.667,187262,0
2010-04-29,12.693,12.802,12.623,12.638,253448,0
2010-04-30,12.688,12.748,12.6,12.688,137478,0
2010-05-03,12.688,12.788,12.629,12.782,208477,0
2010-05-04,12.72,12.77,12.623,12.672,203223,0
2010-05-05,12.563,12.688,12.486,12.492,266721,0
2010-05-06,12.382,12.567,10.476,11.743,1446939,0
2010-05-07,11.813,12.375,11.631,12.078,623256,0
2010-05-10,12.766,12.766,12.314,12.486,256547,0
2010-05-11,12.418,12.788,12.418,12.688,248097,0
2010-05-12,12.77,12.923,12.7,12.92,267137,0
2010-05-13,12.957,12.994,12.819,12.915,258438,0
2010-05-14,12.813,12.97,12.595,12.923,157646,0
2010-05-17,12.99,12.99,12.617,12.672,275647,0
2010-05-18,12.688,12.909,12.567,12.578,253249,0
2010-05-19,12.545,12.589,12.187,12.238,411074,0
2010-05-20,12.146,12.146,11.605,11.643,709273,0
2010-05-21,11.55,12.182,11.169,12.039,703870,0
2010-05-24,12.045,12.259,12.034,12.138,208985,0
2010-05-25,11.896,12.045,11.71,11.903,351888,0
2010-05-26,12.055,12.309,12.034,12.182,240441,0
2010-05-27,12.375,12.634,12.319,12.634,199201,0
2010-05-28,12.782,12.782,12.567,12.737,329580,0
2010-06-01,12.648,12.923,12.648,12.798,455041,0
2010-06-02,12.87,12.979,12.7,12.904,607614,0
2010-06-03,12.61,12.809,12.545,12.737,450247,0
2010-06-04,12.705,12.705,12.319,12.396,306001,0
2010-06-07,12.534,12.595,12.319,12.375,243156,0
2010-06-08,12.291,12.534,12.291,12.456,179497,0
2010-06-09,12.512,12.583,12.386,12.429,205848,0
2010-06-10,12.494,12.705,12.429,12.529,181855,0
2010-06-11,12.567,12.693,12.523,12.693,194522,0
2010-06-14,12.827,12.827,12.623,12.667,299021,0
2010-06-15,12.759,12.854,12.7,12.766,493931,0
2010-06-16,12.798,12.854,12.737,12.802,265740,0
2010-06-17,12.742,12.854,12.742,12.854,138306,0
2010-06-18,12.897,12.897,12.742,12.766,199701,0
2010-06-21,12.832,12.923,12.788,12.864,269345,0
2010-06-22,12.915,12.915,12.648,12.728,331168,0
2010-06-23,12.742,12.837,12.578,12.682,195002,0
2010-06-24,12.72,12.909,12.672,12.859,242324,0
2010-06-25,12.709,12.897,12.709,12.854,198155,0
2010-06-28,12.813,13.028,12.813,13.019,244926,0
2010-06-29,12.923,12.923,12.667,12.728,174696,0
2010-06-30,12.758,12.914,12.599,12.622,213623,0
2010-07-01,12.7,12.7,12.146,12.447,370939,0
2010-07-02,12.447,12.567,12.363,12.418,127534,0
2010-07-06,12.481,12.648,12.418,12.61,253941,0
2010-07-07,12.61,12.847,12.539,12.809,200624,0
2010-07-08,12.802,12.891,12.7,12.881,221918,0
2010-07-09,12.813,12.929,12.77,12.904,152771,0
2010-07-12,12.923,12.923,12.813,12.874,143053,0
2010-07-13,12.859,12.994,12.859,12.994,172503,0
2010-07-14,13.009,13.039,12.897,13.039,158374,0
2010-07-15,12.983,13.105,12.934,13.099,127303,0
2010-07-16,12.979,13.091,12.934,12.964,153654,0
2010-07-19,13.091,13.094,12.964,13.091,143999,0
2010-07-20,12.934,13.2,12.934,13.2,211206,0
2010-07-21,13.2,13.2,13.039,13.128,151380,0
2010-07-22,13.2,13.249,13.079,13.193,219597,0
2010-07-23,13.249,13.249,13.105,13.188,261307,0
2010-07-26,13.193,13.33,13.183,13.299,383048,0
2010-07-27,13.337,13.359,13.217,13.294,229820,0
2010-07-28,13.209,13.299,13.124,13.149,140581,0
2010-07-29,13.222,13.262,13.014,13.178,90083,0
2010-07-30,13.144,13.193,13.009,13.183,125158,0
2010-08-02,13.231,13.415,13.2,13.359,259632,0
2010-08-03,13.31,13.391,13.27,13.317,173956,0
2010-08-04,13.337,13.415,13.337,13.402,160475,0
2010-08-05,13.408,13.717,13.364,13.584,235377,0
2010-08-06,13.458,13.701,13.408,13.639,214266,0
2010-08-09,13.722,13.75,13.612,13.745,304339,0
2010-08-10,13.677,13.726,13.31,13.547,299914,0
2010-08-11,13.391,13.431,13.2,13.317,193417,0
2010-08-12,13.288,13.663,13.2,13.469,320965,0
2010-08-13,13.509,13.75,13.426,13.701,226331,0
2010-08-16,13.75,13.883,13.634,13.799,286022,0
2010-08-17,13.839,13.968,13.781,13.909,213508,0
2010-08-18,13.968,13.974,13.732,13.745,211864,0
2010-08-19,13.75,13.926,13.695,13.832,178018,0
2010-08-20,13.787,13.821,13.695,13.787,163176,0
2010-08-23,13.773,13.921,13.755,13.888,181001,0
2010-08-24,13.883,13.998,13.805,13.926,334692,0
2010-08-25,13.98,14.019,13.878,14.002,341754,0
2010-08-26,13.942,14.155,13.942,14.045,259513,0
2010-08-27,14.185,14.3,14.052,14.3,319320,0
2010-08-30,14.294,14.443,14.195,14.443,581334,0
2010-08-31,14.441,14.527,14.408,14.527,458082,0
2010-09-01,14.63,14.739,14.515,14.652,578213,0
2010-09-02,14.497,14.497,14.129,14.344,390221,0
2010-09-03,14.334,14.4,13.811,13.963,434970,0
2010-09-07,13.96,13.96,13.695,13.755,294735,0
2010-09-08,13.849,13.849,13.645,13.682,248162,0
2010-09-09,13.738,14.035,13.707,13.986,218465,0
2010-09-10,13.903,14.079,13.903,14.052,145428,0
2010-09-13,14.04,14.072,13.914,13.968,155687,0
2010-09-14,14.052,14.151,13.96,14.091,255498,0
2010-09-15,14.162,14.162,13.974,14.025,201851,0
2010-09-16,13.98,14.031,13.892,13.942,144261,0
2010-09-17,13.963,13.992,13.888,13.909,214764,0
2010-09-20,14.025,14.129,13.903,14.058,149860,0
2010-09-21,14.098,14.1,13.947,13.986,114639,0
2010-09-22,13.921,14.216,13.921,14.19,160159,0
2010-09-23,14.111,14.19,14.012,14.058,85532,0
2010-09-24,14.105,14.245,13.974,14.091,130742,0
2010-09-27,14.222,14.235,14.045,14.2,105819,0
2010-09-28,14.031,14.228,14.019,14.129,134193,0
2010-09-29,14.129,14.129,13.778,13.849,325477,0
2010-09-30,13.871,14.028,13.82,13.883,121598,0
2010-10-01,13.898,14.065,13.839,13.968,110621,0
2010-10-04,14.025,14.137,13.914,13.942,153366,0
2010-10-05,13.974,14.019,13.888,13.888,152833,0
2010-10-06,13.892,14.105,13.892,14.098,165236,0
2010-10-07,14.19,14.2,14.012,14.195,97391,0
2010-10-08,14.137,14.216,14.031,14.209,128101,0
2010-10-11,14.174,14.228,14.065,14.19,103843,0
2010-10-12,14.162,14.178,14.031,14.1,124528,0
2010-10-13,14.206,14.283,14.068,14.235,170524,0
2010-10-14,14.266,14.294,14.206,14.283,118289,0
2010-10-15,14.245,14.278,14.091,14.2,110134,0
2010-10-18,14.245,14.254,14.139,14.216,129231,0
2010-10-19,14.145,14.266,14.145,14.245,144656,0
2010-10-20,14.26,14.294,14.206,14.273,134767,0
2010-10-21,14.222,14.411,14.222,14.387,215041,0
2010-10-22,14.387,14.411,14.3,14.327,218817,0
2010-10-25,14.411,14.426,14.319,14.344,157262,0
2010-10-26,14.4,14.431,14.319,14.376,182752,0
2010-10-27,14.319,14.426,14.266,14.4,316248,0
2010-10-28,14.438,14.539,14.338,14.449,103308,0
2010-10-29,14.458,14.458,14.259,14.355,230217,0
2010-11-01,14.355,14.419,14.245,14.273,194179,0
2010-11-02,14.317,14.436,14.223,14.245,234548,0
2010-11-03,14.338,14.419,14.155,14.195,299185,0
2010-11-04,14.245,14.344,14.174,14.209,203319,0
2010-11-05,14.294,14.381,14.216,14.381,261239,0
2010-11-08,14.475,14.53,14.195,14.515,322620,0
2010-11-09,14.575,14.848,14.522,14.848,357819,0
2010-11-10,14.81,14.838,14.607,14.75,209107,0
2010-11-11,14.75,14.954,14.685,14.784,236563,0
2010-11-12,14.723,14.848,14.634,14.848,212333,0
2010-11-15,14.793,14.873,14.69,14.789,165435,0
2010-11-16,14.8,14.8,14.355,14.411,361425,0
2010-11-17,14.438,14.575,14.376,14.522,226871,0
2010-11-18,14.784,14.784,14.522,14.663,231963,0
2010-11-19,14.745,14.823,14.63,14.823,246773,0
2010-11-22,14.8,14.949,14.761,14.833,267417,0
2010-11-23,14.829,14.873,14.658,14.873,265639,0
2010-11-24,14.868,14.915,14.712,14.768,288887,0
2010-11-26,14.768,14.768,14.527,14.539,172151,0
2010-11-29,14.575,14.905,14.25,14.848,829845,0
2010-11-30,14.767,14.901,14.738,14.838,179604,0
2010-12-01,14.905,15.004,14.9,14.915,298941,0
2010-12-02,14.992,14.998,14.861,14.937,274098,0
2010-12-03,14.927,14.98,14.848,14.964,314067,0
2010-12-06,14.569,14.63,14.387,14.613,420604,0
2010-12-07,14.613,14.68,14.464,14.475,228190,0
2010-12-08,14.475,14.522,14.338,14.36,169469,0
2010-12-09,14.36,14.438,14.245,14.305,208106,0
2010-12-10,14.327,14.411,14.26,14.381,240652,0
2010-12-13,14.319,14.405,14.273,14.278,298631,0
2010-12-14,14.355,14.36,14.3,14.327,212883,0
2010-12-15,14.228,14.426,14.072,14.2,339693,0
2010-12-16,14.284,14.33,14.028,14.056,480353,0
2010-12-17,14.118,14.195,13.96,14.111,285007,0
2010-12-20,14.111,14.19,14.079,14.162,213324,0
2010-12-21,14.266,14.283,14.174,14.283,230718,0
2010-12-22,14.273,14.387,14.195,14.36,196933,0
2010-12-23,14.381,14.438,14.319,14.431,150701,0
2010-12-27,14.438,14.464,14.349,14.349,123624,0
2010-12-28,14.327,14.458,14.312,14.365,220707,0
2010-12-29,14.404,14.404,14.124,14.212,282656,0
2010-12-30,14.191,14.288,14.082,14.089,188749,0
2010-12-31,14.147,14.159,14.022,14.081,281998,0
2011-01-03,14.111,14.315,14.058,14.254,213976,0
2011-01-04,14.36,14.376,14.216,14.305,140461,0
2011-01-05,14.36,14.376,14.216,14.294,152816,0
2011-01-06,14.36,14.365,14.254,14.338,126860,0
2011-01-07,14.376,14.464,14.26,14.431,107380,0
2011-01-10,14.431,14.464,14.315,14.443,137416,0
2011-01-11,14.488,14.534,14.453,14.534,188199,0
2011-01-12,14.559,14.729,14.49,14.729,305197,0
2011-01-13,14.739,14.959,14.717,14.861,389160,0
2011-01-14,14.848,14.888,14.712,14.773,262393,0
2011-01-18,14.772,14.911,14.716,14.911,154488,0
2011-01-19,14.933,15.069,14.71,15.056,589097,0
2011-01-20,14.893,15.074,14.829,14.998,953235,0
2011-01-21,15.097,15.256,15.074,15.185,620193,0
2011-01-24,15.227,15.505,15.219,15.219,496019,0
2011-01-25,15.268,15.492,15.185,15.295,297871,0
2011-01-26,15.41,15.492,15.344,15.492,276017,0
2011-01-27,15.538,15.663,15.505,15.597,222417,0
2011-01-28,15.663,15.769,15.508,15.613,268024,0
2011-01-31,15.737,15.749,15.569,15.681,232974,0
2011-02-01,15.68,15.937,15.677,15.923,239513,0
2011-02-02,15.923,15.95,15.538,15.677,324395,0
2011-02-03,15.656,15.696,15.398,15.634,325300,0
2011-02-04,15.691,15.811,15.647,15.741,149268,0
2011-02-07,15.806,15.811,15.547,15.624,245712,0
2011-02-08,15.779,15.839,15.624,15.773,200945,0
2011-02-09,15.823,15.866,15.698,15.866,178527,0
2011-02-10,15.908,15.908,15.675,15.729,223502,0
2011-02-11,15.698,15.879,15.698,15.811,118019,0
2011-02-14,15.879,15.911,15.677,15.747,461863,0
2011-02-15,15.708,15.741,15.189,15.306,648495,0
2011-02-16,15.279,15.399,14.848,14.893,1012442,0
2011-02-18,14.457,14.823,14.448,14.823,530795,0
2011-02-22,14.768,15.134,14.712,15.043,523027,0
2011-02-23,15.153,15.306,14.959,14.959,322838,0
2011-02-24,15.063,15.365,14.959,15.213,250227,0
2011-02-25,15.335,15.437,15.243,15.437,331348,0
2011-02-28,15.618,15.801,15.46,15.611,285818,0
2011-03-01,15.736,15.736,15.646,15.675,210854,0
2011-03-02,15.646,15.779,15.616,15.729,181426,0
2011-03-03,15.869,15.892,15.796,15.862,258995,0
2011-03-04,15.902,15.902,15.747,15.841,263848,0
2011-03-07,15.869,15.892,15.741,15.756,279596,0
2011-03-08,15.628,15.722,15.394,15.616,374268,0
2011-03-09,15.707,15.914,15.335,15.51,461498,0
2011-03-10,15.51,15.555,15.169,15.169,247009,0
2011-03-11,14.973,15.148,14.694,15.018,334216,0
2011-03-14,15.08,15.304,14.901,15.203,389975,0
2011-03-15,14.05,14.241,13.871,14.105,4670528,0
2011-03-16,14.169,14.302,14.105,14.241,1169886,0
2011-03-17,14.357,14.537,14.312,14.537,1139684,0
2011-03-18,14.554,14.57,14.335,14.369,900644,0
2011-03-21,14.488,14.546,14.369,14.482,480581,0
2011-03-22,14.453,14.57,14.436,14.554,468893,0
2011-03-23,14.53,14.534,14.33,14.441,427745,0
2011-03-24,14.464,14.616,14.369,14.597,552921,0
2011-03-25,14.609,14.621,14.497,14.497,303388,0
2011-03-28,14.576,14.592,14.47,14.482,341914,0
2011-03-29,14.415,14.441,14.274,14.302,495916,0
2011-03-30,14.379,14.592,14.312,14.54,461100,0
2011-03-31,14.484,14.607,14.434,14.554,350975,0
2011-04-01,14.565,14.664,14.497,14.554,474989,0
2011-04-04,14.609,14.616,14.5,14.609,288150,0
2011-04-05,14.559,14.581,14.415,14.523,338614,0
2011-04-06,14.523,14.546,14.418,14.448,315391,0
2011-04-07,14.457,14.581,14.418,14.559,394759,0
2011-04-08,14.609,14.609,14.441,14.554,336816,0
2011-04-11,14.54,14.54,14.379,14.441,557416,0
2011-04-12,14.335,14.482,14.335,14.457,420582,0
2011-04-13,14.488,14.546,14.429,14.482,208828,0
2011-04-14,14.482,14.609,14.453,14.581,285448,0
2011-04-15,14.597,14.631,14.523,14.609,328758,0
2011-04-18,14.57,14.597,14.47,14.576,316673,0
2011-04-19,14.592,14.609,14.508,14.597,262527,0
2011-04-20,14.616,14.664,14.609,14.642,453690,0
2011-04-21,14.664,14.721,14.655,14.694,383288,0
2011-04-25,14.703,14.733,14.597,14.688,363187,0
2011-04-26,14.703,14.744,14.67,14.721,331842,0
2011-04-27,14.703,14.748,14.627,14.716,250614,0
2011-04-28,14.71,14.744,14.604,14.688,401417,0
2011-04-29,14.745,14.756,14.673,14.756,366113,0
2011-05-02,14.744,14.89,14.664,14.703,466929,0
2011-05-03,14.677,14.82,14.67,14.694,306448,0
2011-05-04,14.733,14.733,14.546,14.565,343574,0
2011-05-05,14.531,14.55,14.415,14.465,441240,0
2011-05-06,14.53,14.71,14.53,14.694,396936,0
2011-05-09,14.694,14.748,14.586,14.655,307824,0
2011-05-10,14.661,14.767,14.642,14.744,347417,0
2011-05-11,14.717,14.733,14.498,14.544,406481,0
2011-05-12,14.527,14.57,14.418,14.527,302828,0
2011-05-13,14.53,14.631,14.441,14.47,299413,0
2011-05-16,14.464,14.546,14.424,14.441,282652,0
2011-05-17,14.457,14.49,14.105,14.23,607057,0
2011-05-18,14.241,14.379,14.206,14.358,264331,0
2011-05-19,14.47,14.534,14.346,14.482,423606,0
2011-05-20,14.498,14.558,14.404,14.531,219228,0
2011-05-23,14.457,14.49,14.312,14.391,254961,0
2011-05-24,14.436,14.497,14.358,14.441,235298,0
2011-05-25,14.441,14.534,14.352,14.508,307226,0
2011-05-26,14.554,14.683,14.497,14.649,229591,0
2011-05-27,14.66,14.694,14.585,14.631,350399,0
2011-05-31,14.71,14.739,14.645,14.739,358268,0
2011-06-01,14.67,14.7,14.448,14.457,589955,0
2011-06-02,14.525,14.544,14.374,14.404,627555,0
2011-06-03,14.357,14.419,14.277,14.3,568058,0
2011-06-06,14.3,14.306,13.81,13.826,726729,0
2011-06-07,13.403,13.467,12.421,12.929,2276542,0
2011-06-08,12.788,12.947,12.565,12.746,1147344,0
2011-06-09,12.796,12.832,12.622,12.829,750126,0
2011-06-10,12.844,12.958,12.746,12.919,573852,0
2011-06-13,12.914,13.031,12.702,12.775,479486,0
2011-06-14,13.005,13.06,12.764,12.856,778866,0
2011-06-15,12.814,12.985,12.724,12.879,564837,0
2011-06-16,12.881,12.918,12.702,12.766,385635,0
2011-06-17,12.764,12.908,12.732,12.908,489376,0
2011-06-20,12.923,12.992,12.844,12.97,349310,0
2011-06-21,13.036,13.17,12.997,13.011,341792,0
2011-06-22,13.066,13.125,12.98,13.011,287697,0
2011-06-23,12.908,13.005,12.796,12.965,260054,0
2011-06-24,12.985,13.011,12.872,12.889,222976,0
2011-06-27,12.901,12.976,12.732,12.829,450277,0
2011-06-28,12.85,12.952,12.796,12.923,271391,0
2011-06-29,12.929,13.016,12.908,12.97,225131,0
2011-06-30,12.973,13.01,12.847,12.881,330195,0
2011-07-01,12.895,13.112,12.895,13.112,257144,0
2011-07-05,13.141,13.141,12.952,12.992,271841,0
2011-07-06,13.018,13.204,12.992,13.18,337323,0
2011-07-07,13.265,13.271,13.136,13.158,283203,0
2011-07-08,13.044,13.226,12.992,13.191,348582,0
2011-07-11,13.158,13.158,12.929,12.965,400215,0
2011-07-12,12.958,13.13,12.856,13.044,307559,0
2011-07-13,13.016,13.13,12.901,12.941,387283,0
2011-07-14,12.934,13.119,12.769,12.803,321793,0
2011-07-15,12.814,12.889,12.622,12.628,531888,0
2011-07-18,12.616,12.642,12.473,12.524,449355,0
2011-07-19,12.537,12.642,12.487,12.606,320668,0
2011-07-20,12.673,12.844,12.642,12.814,280059,0
2011-07-21,12.642,12.901,12.634,12.712,500169,0
2011-07-22,12.673,12.724,12.501,12.535,477965,0
2011-07-25,12.473,12.501,12.028,12.039,1336096,0
2011-07-26,12.053,12.064,11.476,11.533,1480483,0
2011-07-27,11.541,11.618,11.361,11.502,1019425,0
2011-07-28,11.544,11.655,11.481,11.523,604828,0
2011-07-29,11.456,11.691,11.353,11.511,651852,0
2011-08-01,11.719,11.846,11.56,11.598,745268,0
2011-08-02,11.622,11.702,11.405,11.416,533323,0
2011-08-03,11.462,11.526,11.257,11.395,855843,0
2011-08-04,11.307,11.361,11.056,11.071,764845,0
2011-08-05,11.127,11.348,10.904,11.183,1170369,0
2011-08-08,10.698,10.789,10.139,10.24,1484201,0
2011-08-09,10.48,11.639,10.446,11.639,1318061,0
2011-08-10,11.541,11.903,11.348,11.446,788159,0
2011-08-11,11.446,11.999,11.446,11.919,635915,0
2011-08-12,12.037,12.1,11.563,11.631,525209,0
2011-08-15,11.691,12.079,11.572,11.903,573481,0
2011-08-16,11.84,12.005,11.719,11.833,447067,0
2011-08-17,11.846,12.028,11.816,11.84,392190,0
2011-08-18,11.719,11.765,11.509,11.582,423069,0
2011-08-19,11.544,11.767,11.416,11.481,419866,0
2011-08-22,11.81,11.884,11.361,11.381,329777,0
2011-08-23,11.566,11.582,11.388,11.52,494991,0
2011-08-24,11.502,11.598,11.361,11.452,605638,0
2011-08-25,11.462,11.702,11.247,11.502,399714,0
2011-08-26,11.476,11.818,11.307,11.808,353252,0
2011-08-29,12.106,12.544,12.006,12.397,495106,0
2011-08-30,12.532,12.835,12.402,12.784,686682,0
2011-08-31,12.908,13.127,12.781,12.894,579119,0
2011-09-01,12.894,13.018,12.702,12.702,524434,0
2011-09-02,12.289,12.847,12.107,12.328,362961,0
2011-09-06,12.175,12.216,11.767,12.2,497783,0
2011-09-07,12.316,12.567,12.223,12.526,286187,0
2011-09-08,12.496,12.572,12.272,12.392,298414,0
2011-09-09,12.382,12.508,12.316,12.345,217040,0
2011-09-12,12.181,12.291,12.017,12.216,267223,0
2011-09-13,12.235,12.654,12.194,12.621,208174,0
2011-09-14,12.678,12.79,12.55,12.736,288304,0
2011-09-15,12.847,12.894,12.508,12.52,351581,0
2011-09-16,12.52,12.766,12.285,12.415,437508,0
2011-09-19,12.291,12.712,12.244,12.702,597486,0
2011-09-20,12.732,12.87,12.668,12.702,383379,0
2011-09-21,12.79,12.835,12.572,12.602,252194,0
2011-09-22,12.316,12.508,12.128,12.272,338093,0
2011-09-23,12.165,12.544,12.078,12.21,243544,0
2011-09-26,12.244,12.415,11.97,12.017,343984,0
2011-09-27,12.106,12.175,11.241,11.883,1438031,0
2011-09-28,11.843,12.011,11.503,11.503,350741,0
2011-09-29,11.604,11.68,11.544,11.626,251819,0
2011-09-30,11.557,11.673,11.537,11.593,248845,0
2011-10-03,11.59,11.655,11.353,11.387,402944,0
2011-10-04,11.272,11.563,11.097,11.544,412792,0
2011-10-05,11.523,11.631,11.387,11.573,214642,0
2011-10-06,11.645,11.761,11.529,11.726,232737,0
2011-10-07,11.803,11.913,11.687,11.748,195092,0
2011-10-10,11.965,12.081,11.843,12.037,266561,0
2011-10-11,12.03,12.362,12.03,12.106,276311,0
2011-10-12,12.1,12.229,11.936,11.959,300427,0
2011-10-13,11.879,11.879,11.596,11.709,361333,0
2011-10-14,11.739,11.783,11.652,11.754,227324,0
2011-10-17,11.754,11.871,11.655,11.813,385515,0
2011-10-18,11.824,11.942,11.68,11.86,238377,0
2011-10-19,11.949,11.965,11.709,11.767,410071,0
2011-10-20,11.713,11.965,11.713,11.954,212742,0
2011-10-21,12.03,12.175,12.001,12.047,220048,0
2011-10-24,12.006,12.375,12.006,12.298,307374,0
2011-10-25,12.231,12.316,12.117,12.16,199084,0
2011-10-26,12.35,12.397,12.148,12.229,250193,0
2011-10-27,12.408,12.508,12.216,12.433,350663,0
2011-10-28,12.496,12.642,12.368,12.516,399800,0
2011-10-31,12.526,12.716,12.366,12.6,192682,0
2011-11-01,12.41,12.548,12.35,12.489,259166,0
2011-11-02,12.725,12.832,12.556,12.585,331715,0
2011-11-03,12.571,12.815,12.524,12.642,198978,0
2011-11-04,12.627,12.728,12.447,12.707,192038,0
2011-11-07,12.702,12.702,12.382,12.55,293055,0
2011-11-08,12.496,12.702,12.496,12.661,260361,0
2011-11-09,12.555,12.642,12.442,12.548,189606,0
2011-11-10,12.642,12.642,12.505,12.621,251214,0
2011-11-11,12.661,12.725,12.606,12.683,164053,0
2011-11-14,12.732,12.847,12.683,12.784,177508,0
2011-11-15,12.673,12.805,12.562,12.799,287072,0
2011-11-16,12.696,13.052,12.696,12.992,274324,0
2011-11-17,13.092,13.128,12.825,12.952,288809,0
2011-11-18,13.138,13.138,12.908,13.138,248943,0
2011-11-21,13.139,13.156,12.907,13.081,302038,0
2011-11-22,13.092,13.139,12.992,12.998,250247,0
2011-11-23,12.992,13.023,12.865,12.934,235172,0
2011-11-25,12.977,13.036,12.954,13.027,77455,0
2011-11-28,13.138,13.191,13.086,13.174,332371,0
2011-11-29,13.198,13.247,13.036,13.057,215437,0
2011-11-30,13.225,13.225,13.067,13.169,354993,0
2011-12-01,13.289,13.414,13.15,13.275,327764,0
2011-12-02,13.343,13.385,13.198,13.365,233356,0
2011-12-05,13.371,13.442,13.343,13.419,560621,0
2011-12-06,13.432,13.442,13.198,13.313,288764,0
2011-12-07,13.282,13.343,12.847,12.894,376003,0
2011-12-08,12.84,12.96,12.69,12.739,384107,0
2011-12-09,12.745,12.876,12.387,12.436,461117,0
2011-12-12,12.269,12.357,11.747,11.813,1032370,0
2011-12-13,11.831,11.932,11.57,11.684,547572,0
2011-12-14,11.658,11.752,11.456,11.503,401123,0
2011-12-15,11.766,11.946,11.677,11.747,421975,0
2011-12-16,11.939,11.994,11.766,11.831,379345,0
2011-12-19,11.867,11.881,11.557,11.581,289587,0
2011-12-20,11.706,11.818,11.587,11.658,271217,0
2011-12-21,11.701,11.783,11.641,11.783,205550,0
2011-12-22,11.808,11.904,11.641,11.669,291140,0
2011-12-23,11.724,11.724,11.557,11.57,320779,0
2011-12-27,11.557,11.641,11.456,11.479,433992,0
2011-12-28,11.51,11.522,11.275,11.376,509727,0
2011-12-29,11.415,11.468,11.371,11.42,311791,0
2011-12-30,11.428,11.479,11.321,11.326,329840,0
2012-01-03,11.382,11.563,11.258,11.281,446845,0
2012-01-04,11.252,11.342,11.133,11.181,445913,0
2012-01-05,11.272,11.272,11.133,11.181,457047,0
2012-01-06,11.192,11.192,10.984,11.031,722473,0
2012-01-09,10.99,11.079,10.932,10.948,602513,0
2012-01-10,11.025,11.174,10.804,10.846,624706,0
2012-01-11,10.817,10.851,10.531,10.537,959447,0
2012-01-12,10.531,10.548,10.321,10.35,959854,0
2012-01-13,10.334,10.459,10.184,10.459,863778,0
2012-01-17,10.648,10.71,10.465,10.57,697419,0
2012-01-18,10.642,10.704,10.406,10.483,591017,0
2012-01-19,10.476,10.559,10.334,10.422,606204,0
2012-01-20,10.377,10.537,10.328,10.387,1878364,0
2012-01-23,10.429,10.489,10.362,10.362,525471,0
2012-01-24,10.362,10.429,10.362,10.392,1028591,0
2012-01-25,10.435,10.502,10.334,10.489,603512,0
2012-01-26,10.543,10.738,10.518,10.685,659299,0
2012-01-27,10.715,11.102,10.149,10.149,1303136,0
2012-01-30,10.208,10.299,10.029,10.057,929146,0
2012-01-31,10.134,10.201,10.065,10.154,598573,0
2012-02-01,10.208,10.273,9.957,9.975,745446,0
2012-02-02,10.089,10.089,9.689,9.73,1000861,0
2012-02-03,9.803,9.803,9.3196,9.3706,1741815,0
2012-02-06,9.4029,9.635,9.3706,9.527,800314,0
2012-02-07,9.594,9.82,9.526,9.791,728317,0
2012-02-08,10.195,10.195,9.826,9.962,638437,0
2012-02-09,10.043,10.043,9.852,9.944,492070,0
2012-02-10,9.922,10.029,9.851,10.029,395228,0
2012-02-13,10.036,10.208,9.981,10.155,632427,0
2012-02-14,10.208,10.429,10.131,10.355,636056,0
2012-02-15,10.382,10.507,10.328,10.411,605693,0
2012-02-16,10.476,10.715,10.476,10.71,608201,0
2012-02-17,10.828,10.865,10.452,10.513,951662,0
2012-02-21,10.595,10.775,10.537,10.62,587231,0
2012-02-22,10.71,10.835,10.668,10.748,514457,0
2012-02-23,10.846,10.901,10.698,10.901,649997,0
2012-02-24,11.043,11.453,10.956,11.281,1175526,0
2012-02-27,11.288,11.361,11.102,11.294,579791,0
2012-02-28,11.343,11.343,11.055,11.072,736254,0
2012-02-29,11.1,11.144,10.714,10.777,896810,0
2012-03-01,11.011,11.019,10.785,10.857,505189,0
2012-03-02,10.981,11.055,10.802,11.034,728383,0
2012-03-05,11.123,11.287,11.123,11.245,878598,0
2012-03-06,11.214,11.238,10.894,11.107,1197875,0
2012-03-07,11.152,11.195,10.887,11.072,571090,0
2012-03-08,11.085,11.085,10.575,10.575,872019,0
2012-03-09,10.551,10.637,10.201,10.237,833619,0
2012-03-12,10.054,10.103,9.3931,9.6,2780348,0
2012-03-13,9.509,9.588,9.2559,9.582,1918861,0
2012-03-14,9.521,9.672,9.4784,9.558,896747,0
2012-03-15,9.551,9.588,9.3304,9.4039,706892,0
2012-03-16,9.4833,9.662,9.2935,9.3569,854512,0
2012-03-19,9.4147,9.545,9.2637,9.3255,885941,0
2012-03-20,9.35,9.3647,9.2078,9.2559,697112,0
2012-03-21,9.2559,9.3187,9.1407,9.178,856776,0
2012-03-22,9.178,9.202,8.7731,8.8212,968493,0
2012-03-23,8.8212,8.9695,8.6806,8.9695,722470,0
2012-03-26,9.115,9.3187,8.9695,9.0848,689719,0
2012-03-27,9.2338,9.2935,9.1217,9.2492,663466,0
2012-03-28,9.35,9.35,9.1103,9.202,371801,0
2012-03-29,9.227,9.2637,9.0848,9.135,312023,0
2012-03-30,9.2569,9.2569,9.1018,9.2511,279823,0
2012-04-02,9.2136,9.2877,9.0536,9.0848,438234,0
2012-04-03,9.0715,9.2386,9.0715,9.178,344852,0
2012-04-04,9.1587,9.1943,9.098,9.1655,329010,0
2012-04-05,9.1828,9.202,9.0488,9.0781,270088,0
2012-04-09,9.0488,9.1037,8.7288,8.8699,600146,0
2012-04-10,8.8148,8.8521,8.2148,8.4098,1060488,0
2012-04-11,8.4831,8.7977,8.3489,8.5769,683280,0
2012-04-12,8.6806,8.7731,8.5575,8.6078,584508,0
2012-04-13,8.6078,8.6606,8.5335,8.5813,343760,0
2012-04-16,8.5769,8.5769,8.1889,8.2448,556578,0
2012-04-17,8.2897,8.4981,8.252,8.3283,488201,0
2012-04-18,8.3429,8.4646,8.2939,8.4168,359525,0
2012-04-19,8.4345,8.6298,8.4098,8.6225,616455,0
2012-04-20,8.6679,8.7977,8.6078,8.6806,319915,0
2012-04-23,8.6679,8.9695,8.5875,8.9267,492382,0
2012-04-24,8.9732,9.4715,8.9732,9.4656,677073,0
2012-04-25,9.4784,9.4833,9.2637,9.4294,612518,0
2012-04-26,9.538,9.694,9.398,9.642,622137,0
2012-04-27,9.761,9.858,9.4215,9.4215,537028,0
2012-04-30,9.4803,9.747,9.1018,9.1179,637714,0
2012-05-01,9.2569,9.562,9.228,9.4803,482967,0
2012-05-02,9.4784,9.496,9.3363,9.4901,353693,0
2012-05-03,9.518,9.747,9.4862,9.681,380474,0
2012-05-04,9.594,9.815,9.576,9.81,443626,0
2012-05-07,9.778,10.184,9.755,10.12,900531,0
2012-05-08,10.058,10.184,9.877,10.134,479358,0
2012-05-09,10.06,10.238,9.974,10.118,447873,0
2012-05-10,10.162,10.335,10.082,10.175,560348,0
2012-05-11,10.12,10.422,10.09,10.338,488815,0
2012-05-14,10.305,10.366,10.08,10.134,408050,0
2012-05-15,10.007,10.109,9.864,9.957,610295,0
2012-05-16,10.098,10.115,9.852,9.944,341787,0
2012-05-17,9.914,9.969,9.764,9.834,317890,0
2012-05-18,9.858,9.962,9.3716,9.538,482724,0
2012-05-21,9.57,9.797,9.3872,9.562,419218,0
2012-05-22,9.545,9.937,9.538,9.826,407489,0
2012-05-23,9.755,9.815,9.538,9.699,493116,0
2012-05-24,9.804,10.442,9.764,10.414,423074,0
2012-05-25,10.414,10.851,10.246,10.777,677587,0
2012-05-29,10.865,10.865,10.71,10.748,388130,0
2012-05-30,10.62,10.717,10.429,10.496,350178,0
2012-05-31,10.517,10.58,10.19,10.46,378668,0
2012-06-01,10.505,10.505,10.118,10.275,416464,0
2012-06-04,10.674,10.726,9.967,10.016,625298,0
2012-06-05,9.998,10.251,9.809,10.182,608382,0
2012-06-06,10.335,10.599,10.238,10.549,350615,0
2012-06-07,10.599,10.631,10.06,10.206,559416,0
2012-06-08,10.297,11.169,10.19,10.915,1834020,0
2012-06-11,11.074,11.404,10.98,11.263,1034112,0
2012-06-12,11.455,11.486,11.074,11.272,729557,0
2012-06-13,11.275,11.497,11.208,11.422,457296,0
2012-06-14,11.486,11.549,11.2,11.455,615000,0
2012-06-15,11.549,11.58,11.213,11.442,652284,0
2012-06-18,11.383,11.84,11.263,11.667,578621,0
2012-06-19,11.683,11.87,11.587,11.712,463867,0
2012-06-20,11.826,11.909,11.652,11.909,450690,0
2012-06-21,11.87,11.966,11.701,11.84,705843,0
2012-06-22,11.879,11.986,11.683,11.949,332940,0
2012-06-25,11.934,11.934,11.675,11.763,199447,0
2012-06-26,11.726,11.803,11.662,11.776,239508,0
2012-06-27,11.866,11.998,11.757,11.941,260342,0
2012-06-28,11.87,12.01,11.833,11.959,215218,0
2012-06-29,12.024,12.024,11.879,11.941,330016,0
2012-07-02,11.904,12.1,11.879,12.067,322580,0
2012-07-03,12.079,12.086,11.966,12.024,132397,0
2012-07-05,12.024,12.086,11.941,11.98,314458,0
2012-07-06,11.87,12.079,11.803,12.079,190834,0
2012-07-09,11.934,12.181,11.934,12.146,311078,0
2012-07-10,12.137,12.619,12.123,12.302,490982,0
2012-07-11,12.341,12.497,12.113,12.328,297944,0
2012-07-12,12.402,12.504,12.352,12.359,241725,0
2012-07-13,12.408,12.53,12.379,12.472,303243,0
2012-07-16,12.384,12.839,12.359,12.769,531915,0
2012-07-17,12.764,12.896,12.605,12.733,413843,0
2012-07-18,12.744,12.813,12.619,12.758,277795,0
2012-07-19,12.719,12.813,12.719,12.801,277236,0
2012-07-20,12.713,12.846,12.681,12.764,292581,0
2012-07-23,12.656,12.701,12.535,12.681,346466,0
2012-07-24,12.656,12.656,12.504,12.619,233905,0
2012-07-25,12.599,12.783,12.53,12.573,257779,0
2012-07-26,12.593,12.664,12.562,12.587,188179,0
2012-07-27,12.58,12.631,12.497,12.605,190637,0
2012-07-30,12.587,12.649,12.567,12.605,173999,0
2012-07-31,12.642,12.719,12.497,12.605,331293,0
2012-08-01,12.656,12.744,12.612,12.694,327698,0
2012-08-02,12.656,12.739,12.562,12.567,147021,0
2012-08-03,12.664,12.688,12.497,12.556,198629,0
2012-08-06,12.637,12.719,12.562,12.656,272610,0
2012-08-07,12.573,12.67,12.573,12.605,173519,0
2012-08-08,12.562,12.719,12.562,12.675,218393,0
2012-08-09,12.681,12.719,12.593,12.642,186723,0
2012-08-10,12.719,13.028,12.649,13.028,288088,0
2012-08-13,13.162,13.397,13.132,13.348,539885,0
2012-08-14,13.409,13.566,13.264,13.485,327587,0
2012-08-15,13.574,13.763,13.417,13.763,498472,0
2012-08-16,13.763,13.821,13.637,13.68,393118,0
2012-08-17,13.664,13.763,13.606,13.664,303689,0
2012-08-20,13.612,13.669,13.498,13.593,215268,0
2012-08-21,13.549,13.826,13.505,13.772,520889,0
2012-08-22,13.53,13.53,11.879,12.243,1595110,0
2012-08-23,12.17,12.175,11.282,11.966,1930197,0
2012-08-24,12.074,12.442,11.909,12.308,613756,0
2012-08-27,12.458,12.739,12.308,12.631,622791,0
2012-08-28,12.675,12.801,12.535,12.769,508858,0
2012-08-29,12.719,12.89,12.719,12.758,392564,0
2012-08-30,12.67,12.904,12.656,12.872,232564,0
2012-08-31,12.927,13.034,12.896,12.973,405654,0
2012-09-04,13.013,13.162,12.941,13.149,654709,0
2012-09-05,13.027,13.064,12.527,12.586,710021,0
2012-09-06,12.611,12.665,12.327,12.398,560526,0
2012-09-07,12.418,12.546,12.254,12.301,295688,0
2012-09-10,12.254,12.418,12.254,12.41,256855,0
2012-09-11,12.507,12.527,12.398,12.493,265456,0
2012-09-12,12.54,12.642,12.49,12.642,217785,0
2012-09-13,12.611,12.65,12.546,12.642,198532,0
2012-09-14,12.642,12.805,12.642,12.747,271928,0
2012-09-17,12.747,12.934,12.599,12.934,336821,0
2012-09-18,12.942,12.955,12.626,12.707,257686,0
2012-09-19,12.805,12.852,12.657,12.799,302066,0
2012-09-20,12.805,12.949,12.73,12.838,464087,0
2012-09-21,12.838,12.917,12.76,12.76,302483,0
2012-09-24,12.671,12.755,12.554,12.592,321861,0
2012-09-25,12.572,12.637,12.403,12.43,369866,0
2012-09-26,12.403,12.449,12.327,12.439,199631,0
2012-09-27,12.439,12.527,12.333,12.461,219209,0
2012-09-28,12.476,12.579,12.364,12.579,261640,0
2012-10-01,12.352,12.611,12.327,12.611,251414,0
2012-10-02,12.546,12.611,12.308,12.443,548031,0
2012-10-03,12.43,12.443,12.286,12.333,188522,0
2012-10-04,12.333,12.605,12.254,12.599,257809,0
2012-10-05,12.599,12.805,12.579,12.741,246196,0
2012-10-08,12.703,12.721,12.392,12.41,218171,0
2012-10-09,12.398,12.493,12.327,12.392,266420,0
2012-10-10,12.43,12.43,12.275,12.352,238625,0
2012-10-11,12.379,12.385,12.191,12.197,199460,0
2012-10-12,12.177,12.308,12.165,12.286,179927,0
2012-10-15,12.32,12.41,11.762,11.787,537554,0
2012-10-16,11.787,11.911,11.445,11.548,546065,0
2012-10-17,11.54,11.744,11.54,11.744,263394,0
2012-10-18,11.825,11.976,11.769,11.938,182556,0
2012-10-19,11.962,12.054,11.833,11.871,223884,0
2012-10-22,11.944,11.983,11.801,11.951,280167,0
2012-10-23,11.871,11.871,11.67,11.715,171805,0
2012-10-24,11.762,11.833,11.67,11.678,242800,0
2012-10-25,11.703,11.801,11.67,11.744,141299,0
2012-10-26,11.715,11.84,11.67,11.703,72035,0
2012-10-31,11.71,11.905,11.639,11.691,261571,0
2012-11-01,11.995,11.995,11.639,11.84,187341,0
2012-11-02,11.957,11.957,11.686,11.71,219723,0
2012-11-05,11.67,11.891,11.646,11.814,159492,0
2012-11-06,11.814,12.146,11.738,12.146,242191,0
2012-11-07,12.003,12.008,11.413,11.535,674987,0
2012-11-08,11.517,11.891,11.51,11.523,295120,0
2012-11-09,11.495,11.51,10.83,10.901,1036990,0
2012-11-12,11.011,11.139,10.615,10.706,467061,0
2012-11-13,10.725,10.927,10.537,10.92,392679,0
2012-11-14,11.128,11.128,10.477,10.537,386458,0
2012-11-15,10.505,10.505,9.862,10.062,810463,0
2012-11-16,10.051,10.433,9.984,10.214,776819,0
2012-11-19,10.594,10.912,10.523,10.562,664161,0
2012-11-20,10.88,11.211,10.685,11.191,618256,0
2012-11-21,11.608,11.825,11.281,11.573,631234,0
2012-11-23,11.744,11.833,11.631,11.814,217818,0
2012-11-26,11.82,12.205,11.738,12.205,536354,0
2012-11-27,12.223,12.385,11.938,12.113,453415,0
2012-11-28,12.042,12.385,11.944,12.022,370422,0
2012-11-29,11.93,12.223,11.93,12.008,231642,0
2012-11-30,12.183,12.191,11.983,12.106,197395,0
2012-12-03,12.113,12.113,11.801,11.833,508380,0
2012-12-04,11.951,12.06,11.833,11.951,656540,0
2012-12-05,11.856,11.984,11.685,11.756,325119,0
2012-12-06,11.657,11.845,11.644,11.763,277923,0
2012-12-07,12.063,12.063,11.612,11.763,278586,0
2012-12-10,11.81,12.297,11.79,11.79,632383,0
2012-12-11,11.83,12.13,11.817,12.063,318080,0
2012-12-12,12.116,12.151,11.917,11.957,251929,0
2012-12-13,12.004,12.056,11.723,12.024,457239,0
2012-12-14,12.122,12.198,12.016,12.17,389743,0
2012-12-17,12.237,12.39,11.83,11.856,518561,0
2012-12-18,12.063,12.063,11.702,11.856,323659,0
2012-12-19,11.771,12.031,11.771,11.83,307322,0
2012-12-20,11.909,12.183,11.845,11.997,358938,0
2012-12-21,11.997,12.198,11.868,12.156,526437,0
2012-12-24,12.151,12.151,11.685,11.697,348282,0
2012-12-26,11.723,11.864,11.338,11.351,453785,0
2012-12-27,11.43,11.551,11.17,11.37,404696,0
2012-12-28,11.317,11.43,11.17,11.25,383972,0
2012-12-31,11.236,11.437,10.833,11.23,724577,0
2013-01-02,11.351,11.845,11.351,11.83,534086,0
2013-01-03,11.856,11.957,11.731,11.904,364716,0
2013-01-04,11.929,11.944,11.81,11.81,173035,0
2013-01-07,11.83,11.951,11.771,11.883,243830,0
2013-01-08,11.929,12.09,11.864,11.963,441863,0
2013-01-09,12.031,12.031,11.797,11.937,265943,0
2013-01-10,11.997,12.043,11.963,11.991,166189,0
2013-01-11,12.063,12.063,11.937,12.05,165736,0
2013-01-14,12.038,12.283,12.01,12.248,257717,0
2013-01-15,12.283,12.283,12.09,12.112,253083,0
2013-01-16,12.116,12.21,12.031,12.13,191075,0
2013-01-17,12.116,12.37,12.07,12.363,280045,0
2013-01-18,12.363,12.544,12.31,12.544,195252,0
2013-01-22,12.557,12.784,12.478,12.677,432145,0
2013-01-23,12.75,12.877,12.609,12.732,281023,0
2013-01-24,12.802,12.917,12.742,12.911,263363,0
2013-01-25,12.971,12.995,12.837,12.889,195951,0
2013-01-28,12.964,13.062,12.87,13.062,285644,0
2013-01-29,13.018,13.091,12.665,12.896,402193,0
2013-01-30,12.977,12.977,12.81,12.929,211338,0
2013-01-31,12.87,12.971,12.769,12.877,178170,0
2013-02-01,12.964,12.964,12.802,12.935,214099,0
2013-02-04,12.864,12.911,12.75,12.832,163783,0
2013-02-05,12.911,12.964,12.802,12.964,169221,0
2013-02-06,12.964,13.044,12.896,13.044,326892,0
2013-02-07,13.044,13.19,12.736,12.896,300659,0
2013-02-08,12.951,12.995,12.797,12.943,219545,0
2013-02-11,12.995,13.095,12.943,12.989,167193,0
2013-02-12,13.051,13.131,12.989,13.131,294550,0
2013-02-13,13.091,13.296,13.077,13.275,280195,0
2013-02-14,13.29,13.363,13.163,13.264,296613,0
2013-02-15,13.223,13.25,13.051,13.077,223766,0
2013-02-19,13.095,13.397,13.095,13.397,525419,0
2013-02-20,13.328,13.629,13.318,13.622,615322,0
2013-02-21,13.556,13.556,13.264,13.37,361293,0
2013-02-22,13.496,13.496,13.328,13.35,154249,0
2013-02-25,13.423,13.51,13.328,13.378,185804,0
2013-02-26,13.417,13.464,13.318,13.37,279109,0
2013-02-27,13.417,13.629,13.363,13.622,394687,0
2013-02-28,13.615,13.777,13.569,13.723,391763,0
2013-03-01,13.729,13.982,13.665,13.916,384912,0
2013-03-04,13.991,14.13,13.925,14.13,685214,0
2013-03-05,14.149,14.149,13.795,14.031,802963,0
2013-03-06,13.716,13.79,13.252,13.608,901516,0
2013-03-07,13.505,14.066,13.294,13.79,668505,0
2013-03-08,13.805,14.002,13.619,13.982,519651,0
2013-03-11,14.008,14.031,13.695,13.99,382009,0
2013-03-12,14.07,14.2,13.955,13.997,558043,0
2013-03-13,14.002,14.092,13.824,13.926,185728,0
2013-03-14,13.926,13.926,13.655,13.736,291677,0
2013-03-15,13.906,13.934,13.547,13.547,572212,0
2013-03-18,13.422,13.572,12.869,12.881,938928,0
2013-03-19,12.881,13.075,12.699,12.829,650820,0
2013-03-20,12.936,13.17,12.896,13.123,533719,0
2013-03-21,13.142,13.354,13.107,13.3,195607,0
2013-03-22,13.285,13.743,13.285,13.687,427006,0
2013-03-25,13.818,13.818,13.532,13.602,195683,0
2013-03-26,13.655,13.703,13.417,13.51,206254,0
2013-03-27,13.209,13.285,12.835,12.992,971506,0
2013-03-28,12.973,12.973,12.563,12.65,765914,0
2013-04-01,12.363,12.734,12.357,12.685,646196,0
2013-04-02,12.807,13.007,12.718,12.841,389719,0
2013-04-03,12.952,12.977,12.658,12.78,319249,0
2013-04-04,12.856,12.936,12.766,12.841,234756,0
2013-04-05,12.8,13.02,12.705,13.02,383251,0
2013-04-08,12.944,13.02,12.876,12.983,229445,0
2013-04-09,12.929,13.3,12.911,13.264,327727,0
2013-04-10,13.3,13.382,13.155,13.17,207060,0
2013-04-11,13.067,13.17,12.918,13.014,258832,0
2013-04-12,12.973,13.088,12.911,13.081,138619,0
2013-04-15,13.047,13.123,12.739,12.766,257807,0
2013-04-16,12.896,13.007,12.835,12.966,136227,0
2013-04-17,12.841,13.081,12.841,13.014,163200,0
2013-04-18,13.142,13.197,13.007,13.107,126575,0
2013-04-19,13.176,13.264,13.054,13.264,183337,0
2013-04-22,13.3,13.417,13.123,13.375,176898,0
2013-04-23,13.47,13.579,13.422,13.497,203471,0
2013-04-24,13.524,13.75,13.484,13.674,433208,0
2013-04-25,13.662,13.743,13.613,13.695,263271,0
2013-04-26,13.633,13.695,13.516,13.524,148115,0
2013-04-29,13.619,13.619,13.349,13.492,138492,0
2013-04-30,13.314,13.572,13.285,13.54,267371,0
2013-05-01,13.492,13.552,13.204,13.244,296371,0
2013-05-02,13.324,13.572,13.271,13.565,169754,0
2013-05-03,13.655,13.687,13.565,13.619,190203,0
2013-05-06,13.613,13.757,13.558,13.716,174202,0
2013-05-07,13.763,13.893,13.716,13.805,186256,0
2013-05-08,13.852,13.882,13.648,13.846,297109,0
2013-05-09,13.906,13.926,13.723,13.824,148679,0
2013-05-10,13.772,14.066,13.728,14.015,320550,0
2013-05-13,13.948,14.099,13.824,14.015,277273,0
2013-05-14,13.926,14.139,13.882,14.118,383652,0
2013-05-15,14.05,14.133,14.002,14.066,195030,0
2013-05-16,14.118,14.167,14.036,14.058,233675,0
2013-05-17,14.18,14.337,14.07,14.331,358176,0
2013-05-20,14.331,14.331,14.084,14.118,204536,0
2013-05-21,14.187,14.407,14.174,14.407,321220,0
2013-05-22,14.407,14.492,14.276,14.482,267707,0
2013-05-23,14.276,14.492,14.167,14.453,219267,0
2013-05-24,14.44,14.569,14.357,14.563,196264,0
2013-05-28,14.603,14.774,14.563,14.686,438187,0
2013-05-29,14.679,14.807,14.206,14.418,580428,0
2013-05-30,14.506,14.659,14.337,14.472,259726,0
2013-05-31,14.369,14.641,14.369,14.462,236893,0
2013-06-03,14.506,14.663,14.472,14.663,332633,0
2013-06-04,14.747,14.781,14.506,14.713,406635,0
2013-06-05,14.559,14.678,14.335,14.678,372415,0
2013-06-06,15.026,15.531,14.956,15.48,1224813,0
2013-06-07,15.461,15.495,15.237,15.376,483241,0
2013-06-10,15.279,15.468,15.105,15.376,405505,0
2013-06-11,15.376,15.55,15.306,15.376,391547,0
2013-06-12,15.402,15.515,15.25,15.504,380037,0
2013-06-13,15.515,15.544,15.284,15.523,380736,0
2013-06-14,15.55,15.725,15.446,15.565,342072,0
2013-06-17,15.565,15.74,15.279,15.363,449551,0
2013-06-18,15.349,15.468,15.181,15.363,313294,0
2013-06-19,15.367,15.402,15.173,15.202,216065,0
2013-06-20,15.194,15.202,14.852,15.123,562157,0
2013-06-21,15.168,15.446,15.049,15.16,530055,0
2013-06-24,15.16,15.173,14.453,14.992,532858,0
2013-06-25,14.956,15.088,14.852,14.868,207746,0
2013-06-26,14.852,15.088,14.776,15.006,258459,0
2013-06-27,15.123,15.358,14.979,15.061,167259,0
2013-06-28,15.445,15.738,15.38,15.445,157599,0
2013-07-01,15.265,15.544,15.222,15.32,199602,0
2013-07-02,15.376,15.55,15.328,15.446,234039,0
2013-07-03,15.383,15.55,15.306,15.367,117015,0
2013-07-05,15.367,15.544,15.273,15.495,142345,0
2013-07-08,15.585,15.809,15.515,15.574,292622,0
2013-07-09,15.6,15.74,15.306,15.489,251716,0
2013-07-10,15.544,15.544,15.316,15.367,146484,0
2013-07-11,15.433,15.62,15.383,15.531,173436,0
2013-07-12,15.574,15.691,15.402,15.62,188758,0
2013-07-15,15.682,15.748,15.508,15.682,229929,0
2013-07-16,15.6,15.671,15.438,15.438,297647,0
2013-07-17,15.411,15.608,15.392,15.573,120656,0
2013-07-18,15.663,15.928,15.663,15.9,544494,0
2013-07-19,15.796,15.969,15.782,15.83,123506,0
2013-07-22,15.893,16.144,15.838,16.055,723630,0
2013-07-23,16.09,16.193,15.845,15.872,315021,0
2013-07-24,15.852,15.893,15.725,15.789,492283,0
2013-07-25,15.725,15.83,15.585,15.645,540141,0
2013-07-26,15.6,15.655,15.426,15.433,248605,0
2013-07-29,15.468,15.759,15.426,15.734,189632,0
2013-07-30,15.376,15.574,15.293,15.531,402345,0
2013-07-31,15.538,15.585,15.426,15.438,213553,0
2013-08-01,15.461,15.573,15.383,15.474,183794,0
2013-08-02,15.433,15.55,15.376,15.376,201988,0
2013-08-05,15.453,15.55,15.376,15.402,257427,0
2013-08-06,15.402,15.725,15.402,15.649,216785,0
2013-08-07,15.682,15.682,15.419,15.585,137134,0
2013-08-08,15.608,15.711,15.48,15.495,128172,0
2013-08-09,15.48,15.716,15.453,15.716,136204,0
2013-08-12,15.682,15.872,15.613,15.816,203193,0
2013-08-13,15.796,15.809,15.645,15.682,193989,0
2013-08-14,15.636,15.943,15.55,15.935,298110,0
2013-08-15,15.872,15.908,15.663,15.803,255371,0
2013-08-16,15.725,15.809,15.515,15.699,426680,0
2013-08-19,15.759,15.803,15.461,15.671,332998,0
2013-08-20,15.649,15.992,15.578,15.9,365730,0
2013-08-21,15.864,15.969,15.62,15.663,213701,0
2013-08-22,15.62,16.004,15.6,15.915,518331,0
2013-08-23,15.957,16.055,15.9,16.033,218907,0
2013-08-26,16.047,16.144,15.992,16.068,278007,0
2013-08-27,15.985,16.342,15.95,16.229,356817,0
2013-08-28,16.193,16.242,15.796,15.83,527315,0
2013-08-29,15.838,16.25,15.838,16.216,252306,0
2013-08-30,16.615,16.943,16.515,16.615,351956,0
2013-09-03,16.462,16.497,16.247,16.369,427587,0
2013-09-04,16.427,16.576,16.212,16.247,271977,0
2013-09-05,16.227,16.376,16.069,16.318,190661,0
2013-09-06,16.297,16.427,15.861,15.876,236359,0
2013-09-09,15.833,15.948,15.716,15.826,232057,0
2013-09-10,15.955,16.075,15.896,16.019,167371,0
2013-09-11,16.033,16.047,15.826,15.925,118254,0
2013-09-12,15.819,16.047,15.734,16.047,175123,0
2013-09-13,16.17,16.17,15.896,15.998,227710,0
2013-09-16,16.197,16.197,15.869,15.869,180504,0
2013-09-17,15.854,16.039,15.716,15.819,155019,0
2013-09-18,15.734,15.998,15.711,15.811,311396,0
2013-09-19,15.896,15.983,15.711,15.811,215927,0
2013-09-20,15.869,15.869,15.711,15.749,187556,0
2013-09-23,15.761,15.869,15.726,15.734,138094,0
2013-09-24,15.791,15.854,15.642,15.661,194860,0
2013-09-25,15.67,15.67,15.44,15.583,191402,0
2013-09-26,15.535,16.026,15.535,15.619,299640,0
2013-09-27,15.726,15.726,15.498,15.498,227569,0
2013-09-30,15.767,16.292,15.731,16.256,283910,0
2013-10-01,15.983,16.055,15.804,15.925,154864,0
2013-10-02,15.804,15.89,15.784,15.784,96316,0
2013-10-03,15.925,15.925,15.769,15.84,157816,0
2013-10-04,15.784,15.869,15.734,15.819,120519,0
2013-10-07,15.711,15.775,15.606,15.606,182949,0
2013-10-08,15.606,15.784,15.541,15.698,174744,0
2013-10-09,15.761,15.975,15.734,15.896,150976,0
2013-10-10,15.983,15.992,15.869,15.885,132727,0
2013-10-11,15.819,15.955,15.749,15.784,148498,0
2013-10-14,15.734,15.94,15.677,15.94,142600,0
2013-10-15,15.955,15.962,15.677,15.677,148558,0
2013-10-16,15.754,15.948,15.706,15.932,131106,0
2013-10-17,15.955,16.267,15.925,16.162,217070,0
2013-10-18,16.212,16.284,16.104,16.141,158575,0
2013-10-21,16.141,16.178,15.932,16.127,264482,0
2013-10-22,15.998,16.318,15.998,16.263,153479,0
2013-10-23,16.247,16.354,16.134,16.203,141324,0
2013-10-24,16.22,16.255,16.075,16.141,111401,0
2013-10-25,16.141,16.267,16.069,16.212,117526,0
2013-10-28,16.284,16.318,16.039,16.297,198044,0
2013-10-29,16.348,16.533,16.255,16.505,195049,0
2013-10-30,16.512,16.604,16.326,16.326,172152,0
2013-10-31,16.635,16.788,16.598,16.67,120805,0
2013-11-01,16.369,16.533,16.284,16.348,152168,0
2013-11-04,16.47,16.526,16.348,16.477,103849,0
2013-11-05,16.477,16.59,16.369,16.454,218745,0
2013-11-06,16.547,16.783,16.477,16.677,289236,0
2013-11-07,16.667,16.769,16.497,16.755,175953,0
2013-11-08,16.739,16.882,16.604,16.713,209001,0
2013-11-11,16.762,16.882,16.625,16.667,158361,0
2013-11-12,16.739,16.889,16.648,16.698,132720,0
2013-11-13,16.749,16.926,16.732,16.912,266137,0
2013-11-14,16.963,17.126,16.912,17.097,191665,0
2013-11-15,17.061,17.141,17.011,17.112,177668,0
2013-11-18,17.141,17.255,17.069,17.147,159341,0
2013-11-19,17.241,17.639,17.218,17.57,290026,0
2013-11-20,17.57,17.57,16.64,16.64,548314,0
2013-11-21,16.749,17.269,16.749,17.011,313643,0
2013-11-22,16.998,17.19,16.946,17.061,143152,0
2013-11-25,17.348,17.626,17.204,17.577,352066,0
2013-11-26,17.57,17.57,17.141,17.233,242519,0
2013-11-27,17.312,17.44,17.198,17.341,178280,0
2013-11-29,17.939,17.939,17.729,17.832,145633,0
2013-12-02,17.498,17.54,17.248,17.248,320966,0
2013-12-03,17.686,17.736,17.43,17.619,374264,0
2013-12-04,17.291,17.413,16.972,17.101,244420,0
2013-12-05,17.071,17.13,16.954,17.071,195820,0
2013-12-06,17.174,17.174,16.43,16.753,356916,0
2013-12-09,16.409,16.753,16.388,16.642,447164,0
2013-12-10,16.686,16.954,16.59,16.794,221730,0
2013-12-11,16.728,16.946,16.555,16.612,152233,0
2013-12-12,16.62,16.977,16.612,16.977,175674,0
2013-12-13,16.991,17.11,16.926,17.014,220503,0
2013-12-16,17.115,17.232,16.935,17.051,176451,0
2013-12-17,17.065,17.115,16.701,16.82,164683,0
2013-12-18,16.779,16.903,16.518,16.728,150081,0
2013-12-19,16.663,16.753,16.555,16.693,171330,0
2013-12-20,16.627,16.825,16.62,16.744,217426,0
2013-12-23,16.788,16.882,16.627,16.82,184714,0
2013-12-24,16.838,16.946,16.779,16.779,73342,0
2013-12-26,16.779,17.213,16.779,16.888,152431,0
2013-12-27,16.877,17,16.81,16.912,127934,0
2013-12-30,16.838,17.16,16.825,16.972,246630,0
2013-12-31,16.972,17.051,16.678,16.735,277030,0
2014-01-02,16.663,16.766,16.577,16.59,134006,0
2014-01-03,16.657,17.056,16.627,17.051,223008,0
2014-01-06,17.071,17.138,16.903,17.037,163399,0
2014-01-07,17.065,17.094,16.919,16.977,178457,0
2014-01-08,16.977,17.028,16.716,16.794,172955,0
2014-01-09,16.888,16.888,16.701,16.735,142938,0
2014-01-10,16.82,17.122,16.753,17.079,149982,0
2014-01-13,17.028,17.138,16.946,16.991,88962,0
2014-01-14,17.028,17.394,17.028,17.297,179570,0
2014-01-15,17.377,17.377,17.146,17.285,108830,0
2014-01-16,17.213,17.394,17.167,17.327,129455,0
2014-01-17,17.43,17.43,17.213,17.232,129800,0
2014-01-21,17.285,17.648,17.285,17.553,258512,0
2014-01-22,17.553,17.867,17.553,17.832,277008,0
2014-01-23,17.814,17.86,17.538,17.576,257396,0
2014-01-24,17.634,17.634,17.138,17.377,477004,0
2014-01-27,17.394,18.042,17.394,17.963,522728,0
2014-01-28,18.087,18.327,18.029,18.238,681158,0
2014-01-29,18.23,18.567,18.087,18.43,634374,0
2014-01-30,18.43,18.553,18.128,18.145,279551,0
2014-01-31,18.087,18.23,17.809,17.86,252698,0
2014-02-03,17.919,17.955,17.452,17.576,342484,0
2014-02-04,17.538,17.851,17.377,17.496,221071,0
2014-02-05,17.413,17.912,17.377,17.838,156226,0
2014-02-06,17.832,17.976,17.626,17.693,207880,0
2014-02-07,17.656,17.867,17.656,17.794,132964,0
2014-02-10,17.729,18.021,17.729,17.948,154259,0
2014-02-11,18.003,18.087,17.569,17.693,291982,0
2014-02-12,17.67,17.948,17.619,17.925,251299,0
2014-02-13,17.86,18.138,17.86,18.063,135588,0
2014-02-14,18.071,18.297,17.993,18.269,190780,0
2014-02-18,18.255,18.405,18.153,18.245,304935,0
2014-02-19,18.29,18.356,17.939,18.036,246362,0
2014-02-20,18.23,18.378,18.087,18.313,308134,0
2014-02-21,18.313,18.378,18.164,18.23,207161,0
2014-02-24,18.23,18.487,18.217,18.217,259706,0
2014-02-25,18.182,18.364,18.173,18.23,226114,0
2014-02-26,18.276,18.501,18.255,18.492,288759,0
2014-02-27,18.456,18.524,18.269,18.392,246600,0
2014-02-28,18.474,18.721,18.43,18.603,444448,0
2014-03-03,18.639,18.683,18.492,18.582,322627,0
2014-03-04,17.998,18.706,17.998,18.538,326933,0
2014-03-05,18.516,18.736,18.516,18.691,361549,0
2014-03-06,18.713,18.96,18.193,18.304,383171,0
2014-03-07,18.452,18.586,18.222,18.543,281085,0
2014-03-10,18.4,18.706,17.859,17.948,424333,0
2014-03-11,17.931,18.013,17.151,17.233,849859,0
2014-03-12,17.292,17.477,17.188,17.41,324038,0
2014-03-13,17.417,17.477,17.263,17.322,183787,0
2014-03-14,17.292,17.543,17.292,17.487,190933,0
2014-03-17,17.811,17.843,17.399,17.642,313359,0
2014-03-18,17.642,17.664,17.399,17.47,236970,0
2014-03-19,17.33,17.367,16.854,16.899,480207,0
2014-03-20,16.914,17.159,16.446,16.468,460700,0
2014-03-21,16.415,16.534,15.798,16.243,751761,0
2014-03-24,16.281,16.846,16.281,16.72,478309,0
2014-03-25,16.877,17.01,16.666,16.81,254725,0
2014-03-26,16.883,17.016,16.802,16.949,223454,0
2014-03-27,17.077,17.204,16.973,17.129,316850,0
2014-03-28,17.136,17.136,16.66,16.854,300268,0
2014-03-31,17.092,17.213,16.862,17.173,209884,0
2014-04-01,17.173,17.255,16.995,17.226,191354,0
2014-04-02,17.226,17.399,17.01,17.041,202004,0
2014-04-03,17.053,17.213,16.943,17.145,219846,0
2014-04-04,17.263,17.435,17.136,17.218,202809,0
2014-04-07,17.292,17.292,17.129,17.233,191890,0
2014-04-08,17.181,17.569,17.129,17.538,300910,0
2014-04-09,17.523,17.598,17.374,17.598,168783,0
2014-04-10,17.553,17.62,17.487,17.576,180718,0
2014-04-11,17.598,17.656,17.417,17.65,186367,0
2014-04-14,17.656,17.74,17.538,17.74,199150,0
2014-04-15,17.695,17.74,17.636,17.707,133928,0
2014-04-16,17.752,17.83,17.664,17.791,124054,0
2014-04-17,17.843,18.133,17.768,18.103,203020,0
2014-04-21,18.185,18.185,17.74,18.096,166349,0
2014-04-22,18.141,18.385,18.141,18.245,328377,0
2014-04-23,18.253,18.349,18.17,18.268,138379,0
2014-04-24,18.385,18.385,18.074,18.156,145441,0
2014-04-25,18.037,18.156,17.849,18.037,143880,0
2014-04-28,18.11,18.275,18.051,18.238,178153,0
2014-04-29,18.32,18.512,18.238,18.385,223242,0
2014-04-30,18.432,18.512,18.365,18.484,294623,0
2014-05-01,18.557,18.765,18.439,18.728,280211,0
2014-05-02,18.721,18.743,18.601,18.721,149966,0
2014-05-05,18.706,18.967,18.557,18.967,229716,0
2014-05-06,18.96,18.96,18.788,18.901,217344,0
2014-05-07,18.856,18.929,18.795,18.913,125852,0
2014-05-08,18.951,19.005,18.856,19.005,206585,0
2014-05-09,18.996,19.189,18.921,19.189,353787,0
2014-05-12,19.205,19.265,19.093,19.211,185562,0
2014-05-13,19.123,19.159,18.817,18.893,184534,0
2014-05-14,18.817,19.144,18.817,19.115,159225,0
2014-05-15,19.107,19.353,19.018,19.338,280585,0
2014-05-16,19.338,19.799,19.295,19.583,391441,0
2014-05-19,19.375,19.732,19.375,19.576,254140,0
2014-05-20,19.502,19.776,19.428,19.672,209859,0
2014-05-21,19.732,19.799,19.709,19.776,194835,0
2014-05-22,19.805,19.933,19.718,19.844,211042,0
2014-05-23,19.918,20.111,19.828,20.068,309488,0
2014-05-27,20.095,20.334,20.084,20.268,315002,0
2014-05-28,20.319,20.38,20.171,20.304,310616,0
2014-05-29,20.334,20.639,20.276,20.61,384023,0
2014-05-30,20.514,20.646,19.709,20.646,406978,0
2014-06-02,20.38,20.631,20.268,20.461,361351,0
2014-06-03,20.454,20.722,20.424,20.566,348582,0
2014-06-04,20.261,20.597,20.111,20.3,340007,0
2014-06-05,20.248,20.445,19.756,19.914,484168,0
2014-06-06,19.869,20.232,19.869,20.232,195809,0
2014-06-09,20.376,20.399,19.611,20.036,393048,0
2014-06-10,20.134,20.489,20.073,20.399,297832,0
2014-06-11,20.361,20.497,20.338,20.483,197792,0
2014-06-12,20.437,20.451,19.996,20.24,312042,0
2014-06-13,20.225,20.801,20.094,20.778,381045,0
2014-06-16,20.784,21.398,20.703,21.398,621565,0
2014-06-17,21.209,21.391,20.982,21.027,247900,0
2014-06-18,21.02,21.225,20.982,21.196,266202,0
2014-06-19,21.126,21.248,20.497,20.566,259769,0
2014-06-20,20.497,20.672,20.369,20.535,235109,0
2014-06-23,20.535,20.686,20.483,20.619,164826,0
2014-06-24,20.686,20.982,20.626,20.626,113920,0
2014-06-25,20.732,20.891,20.467,20.732,138937,0
2014-06-26,20.852,20.945,20.626,20.703,140666,0
2014-06-27,20.771,20.86,20.551,20.717,80666,0
2014-06-30,20.717,20.753,20.633,20.724,103958,0
2014-07-01,20.678,20.822,20.678,20.732,210578,0
2014-07-02,20.717,20.784,20.338,20.408,242914,0
2014-07-03,20.412,20.535,19.769,19.839,363286,0
2014-07-07,19.8,20.118,19.786,20.118,198011,0
2014-07-08,20.089,20.33,20.005,20.225,128309,0
2014-07-09,20.323,20.323,19.967,20.142,135252,0
2014-07-10,19.959,20.073,19.83,19.883,164015,0
2014-07-11,19.869,19.996,19.709,19.845,163127,0
2014-07-14,19.807,19.914,19.007,19.111,457574,0
2014-07-15,19.141,19.483,18.846,19.438,328514,0
2014-07-16,19.399,19.574,19.285,19.444,187243,0
2014-07-17,19.331,19.467,19.141,19.264,107898,0
2014-07-18,19.21,19.489,19.163,19.36,97368,0
2014-07-21,19.346,19.475,19.088,19.126,218468,0
2014-07-22,19.126,19.294,19.088,19.238,120245,0
2014-07-23,19.238,19.376,19.173,19.285,113464,0
2014-07-24,19.323,19.543,19.285,19.452,140798,0
2014-07-25,19.385,19.543,19.314,19.406,101396,0
2014-07-28,19.331,19.459,19.314,19.385,102439,0
2014-07-29,19.338,19.839,19.338,19.732,238197,0
2014-07-30,19.732,19.786,19.399,19.475,148894,0
2014-07-31,19.399,19.459,19.141,19.238,147347,0
2014-08-01,19.05,19.202,18.558,18.838,386719,0
2014-08-04,18.771,19.459,18.588,19.421,371751,0
2014-08-05,19.346,19.536,19.088,19.134,111997,0
2014-08-06,19.088,19.399,19.088,19.226,138940,0
2014-08-07,19.226,19.414,19.134,19.369,97395,0
2014-08-08,19.391,19.58,19.314,19.512,157214,0
2014-08-11,19.499,20.073,19.483,20.005,295995,0
2014-08-12,20.073,20.148,19.807,20.028,146800,0
2014-08-13,20.073,20.437,19.991,20.317,253387,0
2014-08-14,20.317,20.566,20.21,20.566,163216,0
2014-08-15,20.566,20.808,20.399,20.808,395147,0
2014-08-18,20.832,20.982,20.678,20.937,249007,0
2014-08-19,21.005,21.361,20.882,21.163,387320,0
2014-08-20,21.201,21.339,21.133,21.216,259094,0
2014-08-21,21.284,21.361,21.14,21.275,241664,0
2014-08-22,21.248,21.398,21.187,21.383,193520,0
2014-08-25,21.398,21.68,21.302,21.611,288396,0
2014-08-26,21.611,21.74,21.14,21.256,378977,0
2014-08-27,21.308,21.582,21.248,21.52,225936,0
2014-08-28,21.398,21.582,21.313,21.52,198912,0
2014-08-29,21.556,21.588,21.435,21.588,150099,0
2014-09-02,21.602,21.74,21.512,21.724,425602,0
2014-09-03,21.446,21.717,21.401,21.554,282501,0
2014-09-04,21.485,21.662,21.485,21.608,168544,0
2014-09-05,21.463,21.669,21.371,21.669,188800,0
2014-09-08,21.554,21.624,21.284,21.416,209059,0
2014-09-09,21.5,21.669,21.363,21.54,209304,0
2014-09-10,21.579,21.74,21.524,21.617,139685,0
2014-09-11,21.478,21.895,21.331,21.833,154390,0
2014-09-12,21.787,21.817,21.509,21.717,254286,0
2014-09-15,21.662,21.662,21.294,21.446,260466,0
2014-09-16,21.431,21.554,21.354,21.426,92667,0
2014-09-17,21.401,21.524,21.167,21.363,164159,0
2014-09-18,21.331,21.687,21.176,21.478,149474,0
2014-09-19,21.485,21.693,21.438,21.631,181534,0
2014-09-22,21.548,21.679,21.377,21.631,114849,0
2014-09-23,21.454,21.669,21.431,21.532,173466,0
2014-09-24,21.446,21.587,21.401,21.478,101983,0
2014-09-25,21.401,21.431,21.124,21.385,173219,0
2014-09-26,21.232,21.701,21.147,21.693,139955,0
2014-09-29,21.069,21.471,21.069,21.463,148000,0
2014-09-30,21.223,21.331,20.568,20.714,362578,0
2014-10-01,20.521,20.892,20.175,20.821,247032,0
2014-10-02,20.954,21.062,20.321,20.8,370605,0
2014-10-03,20.968,21,20.738,20.892,141057,0
2014-10-06,20.877,21.194,20.591,20.807,165189,0
2014-10-07,20.699,20.892,20.446,20.459,160752,0
2014-10-08,20.43,20.714,20.084,20.498,240362,0
2014-10-09,20.412,20.607,20.267,20.528,197172,0
2014-10-10,20.545,20.653,20.16,20.197,391388,0
2014-10-13,20.137,20.276,19.703,19.95,317582,0
2014-10-14,19.95,20.043,19.543,19.658,456586,0
2014-10-15,19.404,19.597,19.111,19.411,540729,0
2014-10-16,19.088,20.143,19.088,20.058,367304,0
2014-10-17,20.236,20.476,19.843,19.991,239283,0
2014-10-20,19.896,20.197,19.791,20.029,107318,0
2014-10-21,20.197,20.653,20.013,20.545,265434,0
2014-10-22,20.628,20.653,20.276,20.483,132235,0
2014-10-23,20.568,20.761,20.421,20.568,106471,0
2014-10-24,20.599,20.751,20.491,20.528,128644,0
2014-10-27,20.437,20.506,20.129,20.446,136460,0
2014-10-28,20.537,21.385,20.352,21.371,322197,0
2014-10-29,21.354,21.385,20.907,21.194,136598,0
2014-10-30,21.099,21.269,20.907,21.062,67128,0
2014-10-31,21.186,21.262,20.682,20.807,190369,0
2014-11-03,20.77,21.385,20.624,21.16,198684,0
2014-11-04,20.892,21.207,20.607,20.77,146146,0
2014-11-05,20.892,21.131,20.77,21.092,109027,0
2014-11-06,21.167,21.201,20.907,21.167,192354,0
2014-11-07,21.116,21.346,21.086,21.308,116379,0
2014-11-10,21.308,21.401,21.037,21.223,166245,0
2014-11-11,21.255,21.34,20.938,21.34,110945,0
2014-11-12,21.16,21.262,20.938,21.215,105112,0
2014-11-13,21.167,21.314,20.938,20.961,170015,0
2014-11-14,20.844,21.022,20.77,20.877,158204,0
2014-11-17,20.93,21.176,20.93,21.086,235864,0
2014-11-18,21.086,21.34,21.022,21.116,114161,0
2014-11-19,21.131,21.294,20.975,21.255,129695,0
2014-11-20,21.232,21.669,21.155,21.593,356444,0
2014-11-21,21.731,21.97,21.416,21.793,525644,0
2014-11-24,21.817,21.817,21.431,21.662,167841,0
2014-11-25,21.724,21.724,21.431,21.471,126405,0
2014-11-26,21.579,21.934,21.393,21.934,234147,0
2014-11-28,21.817,21.817,21.354,21.401,193764,0
2014-12-01,21.201,21.314,20.714,20.761,376534,0
2014-12-02,20.669,21.354,20.537,21.16,423596,0
2014-12-03,21.247,21.294,21.007,21.155,352807,0
2014-12-04,20.925,21.38,20.809,21.31,324515,0
2014-12-05,21.318,21.374,20.707,21.239,313255,0
2014-12-08,21.201,21.201,20.611,21.084,268254,0
2014-12-09,20.525,20.989,20.432,20.675,312271,0
2014-12-10,20.689,21.16,19.552,19.638,638345,0
2014-12-11,19.238,19.63,18.178,18.673,975009,0
2014-12-12,18.696,19.348,18.539,18.823,372140,0
2014-12-15,19.073,19.276,18.287,18.312,513171,0
2014-12-16,18.14,18.649,17.705,18.211,481524,0
2014-12-17,18.211,18.758,18.211,18.696,151812,0
2014-12-18,18.923,19.466,18.846,18.901,352237,0
2014-12-19,18.956,18.956,18.107,18.232,427295,0
2014-12-22,18.178,18.727,18.059,18.272,239071,0
2014-12-23,18.431,18.555,18.099,18.232,249962,0
2014-12-24,18.217,18.437,18.059,18.107,153545,0
2014-12-26,18.092,18.211,18.059,18.147,97497,0
2014-12-29,18.147,18.258,17.668,17.684,290804,0
2014-12-30,17.588,17.652,17.252,17.266,402163,0
2014-12-31,17.166,17.567,17.166,17.258,318067,0
2015-01-02,17.252,17.698,17.244,17.533,214710,0
2015-01-05,17.533,17.676,17.213,17.354,231685,0
2015-01-06,17.44,17.731,17.166,17.62,284568,0
2015-01-07,18.012,18.059,17.613,17.62,317918,0
2015-01-08,17.731,17.997,17.676,17.896,242785,0
2015-01-09,17.902,18.217,17.747,18.217,244893,0
2015-01-12,18.341,18.341,17.927,18.13,173520,0
2015-01-13,18.296,18.312,17.705,17.934,182562,0
2015-01-14,17.753,18.383,17.691,18.351,202827,0
2015-01-15,18.437,18.452,17.865,18.279,130352,0
2015-01-16,18.225,18.579,17.997,18.579,154173,0
2015-01-20,18.611,18.632,18.14,18.422,140194,0
2015-01-21,18.358,18.68,18.265,18.68,183386,0
2015-01-22,18.593,18.666,17.958,18.232,271888,0
2015-01-23,18.225,18.444,18.059,18.258,252420,0
2015-01-26,18.368,18.524,18.059,18.484,123227,0
2015-01-27,18.484,18.611,18.178,18.593,173005,0
2015-01-28,18.656,18.656,17.487,17.896,709659,0
2015-01-29,17.974,18.059,17.676,18.059,162751,0
2015-01-30,17.801,17.974,17.684,17.871,193894,0
2015-02-02,17.777,17.997,17.558,17.815,169941,0
2015-02-03,17.865,18.368,17.865,18.186,240061,0
2015-02-04,18.059,18.265,17.99,18.211,133657,0
2015-02-05,18.303,18.57,18.068,18.296,202110,0
2015-02-06,18.296,18.813,18.258,18.806,205220,0
2015-02-09,18.837,19.121,18.601,18.915,252187,0
2015-02-10,19.018,19.112,18.555,19.025,123245,0
2015-02-11,19.042,19.238,18.79,19.112,148925,0
2015-02-12,19.199,19.199,18.854,19.121,123007,0
2015-02-13,19.199,19.41,18.923,19.41,221642,0
2015-02-17,19.199,19.545,19.08,19.38,201093,0
2015-02-18,19.481,19.489,19.105,19.435,154665,0
2015-02-19,19.512,19.583,19.223,19.301,110111,0
2015-02-20,19.308,19.851,19.199,19.789,275440,0
2015-02-23,19.803,19.874,19.512,19.592,183927,0
2015-02-24,19.668,19.686,19.363,19.599,135008,0
2015-02-25,19.599,19.811,19.474,19.648,96962,0
2015-02-26,19.739,19.789,19.592,19.779,170640,0
2015-02-27,19.896,20.087,19.677,19.944,271989,0
2015-03-02,20.024,20.024,19.552,19.748,224013,0
2015-03-03,19.709,19.842,19.529,19.662,300681,0
2015-03-04,19.662,19.686,19.308,19.545,212297,0
2015-03-05,19.537,19.881,19.268,19.717,366520,0
2015-03-06,19.717,19.717,18.852,18.978,354478,0
2015-03-09,18.978,19.205,18.355,18.371,191094,0
2015-03-10,18.386,18.555,18.13,18.371,255749,0
2015-03-11,18.428,18.978,17.873,18.251,275472,0
2015-03-12,18.555,18.668,18.155,18.336,236653,0
2015-03-13,18.225,18.428,18.019,18.41,164135,0
2015-03-16,18.428,18.467,17.946,18.028,243643,0
2015-03-17,18.01,18.066,17.795,17.93,391425,0
2015-03-18,18.01,18.203,17.826,17.867,351610,0
2015-03-19,17.867,18.028,17.641,17.897,228041,0
2015-03-20,17.979,18.428,17.826,17.826,2077701,0
2015-03-23,17.867,17.986,17.714,17.731,494399,0
2015-03-24,17.753,17.905,17.635,17.795,319906,0
2015-03-25,17.897,18.155,17.674,17.97,333011,0
2015-03-26,18.428,18.796,18.066,18.716,627454,0
2015-03-27,18.748,19.564,18.562,19.444,673635,0
2015-03-30,19.444,19.542,19.014,19.027,366712,0
2015-03-31,18.987,19.629,18.883,19.534,398067,0
2015-04-01,19.534,19.629,19.069,19.34,450964,0
2015-04-02,19.276,19.381,18.867,19.333,422005,0
2015-04-06,19.333,19.493,19.244,19.261,230662,0
2015-04-07,19.261,19.308,19.06,19.091,238039,0
2015-04-08,19.091,19.108,18.772,18.996,272723,0
2015-04-09,19.051,19.132,18.811,18.852,319933,0
2015-04-10,18.852,19.06,18.811,18.901,220553,0
2015-04-13,18.852,18.948,18.627,18.683,177363,0
2015-04-14,18.691,18.867,18.451,18.53,318157,0
2015-04-15,18.53,18.931,18.524,18.731,241275,0
2015-04-16,18.772,18.987,18.508,18.763,249494,0
2015-04-17,18.627,18.803,18.613,18.676,265361,0
2015-04-20,18.772,18.94,18.691,18.835,272052,0
2015-04-21,18.94,19.044,18.748,18.908,199288,0
2015-04-22,18.875,19.132,18.827,19.084,251095,0
2015-04-23,19.14,19.484,18.972,19.477,203324,0
2015-04-24,19.508,19.726,19.349,19.653,161061,0
2015-04-27,19.556,19.709,19.396,19.421,377822,0
2015-04-28,19.452,19.564,19.308,19.524,207446,0
2015-04-29,19.534,19.828,19.396,19.797,287327,0
2015-04-30,19.653,19.74,19.396,19.62,185228,0
2015-05-01,19.661,19.838,19.484,19.822,232284,0
2015-05-04,19.629,19.948,19.524,19.694,242019,0
2015-05-05,19.629,19.732,19.549,19.573,195462,0
2015-05-06,19.709,19.709,19.244,19.524,174080,0
2015-05-07,19.605,19.605,19.236,19.349,175626,0
2015-05-08,19.349,19.493,19.252,19.468,181983,0
2015-05-11,19.389,19.686,19.389,19.542,167753,0
2015-05-12,19.542,19.676,19.371,19.502,134438,0
2015-05-13,19.452,19.732,19.428,19.676,201327,0
2015-05-14,19.749,19.845,19.573,19.686,147533,0
2015-05-15,19.629,19.726,19.468,19.637,450688,0
2015-05-18,19.637,19.838,19.534,19.646,185664,0
2015-05-19,19.726,19.822,19.549,19.766,156085,0
2015-05-20,19.732,19.877,19.726,19.732,142792,0
2015-05-21,19.732,19.828,19.717,19.732,129186,0
2015-05-22,19.709,19.803,19.629,19.771,115580,0
2015-05-26,19.797,19.933,19.668,19.771,244014,0
2015-05-27,19.797,19.926,19.758,19.885,207320,0
2015-05-28,19.893,19.917,19.791,19.877,164280,0
2015-05-29,19.909,19.926,19.758,19.797,173121,0
2015-06-01,19.893,20.022,19.357,19.46,701270,0
2015-06-02,19.229,19.284,18.691,18.844,1305054,0
2015-06-03,18.409,18.458,18.008,18.172,5800194,0
2015-06-04,18.196,18.196,17.739,18.017,1373240,0
2015-06-05,17.985,18.092,17.96,18.008,564028,0
2015-06-08,18.008,18.335,18.008,18.263,633417,0
2015-06-09,18.419,18.673,18.271,18.664,992808,0
2015-06-10,18.802,18.827,18.655,18.655,1063329,0
2015-06-11,18.729,18.868,18.664,18.852,833982,0
2015-06-12,19.073,19.073,18.787,18.95,759366,0
2015-06-15,18.99,19.032,18.868,18.95,852945,0
2015-06-16,18.917,19.017,18.835,18.91,689489,0
2015-06-17,18.902,18.99,18.787,18.894,465687,0
2015-06-18,18.876,19.066,18.868,18.876,515774,0
2015-06-19,18.819,19.009,18.729,18.81,1462908,0
2015-06-22,18.778,19.022,18.721,18.925,297591,0
2015-06-23,18.975,19.032,18.917,19,345495,0
2015-06-24,18.943,19.017,18.844,18.925,202059,0
2015-06-25,18.99,19.229,18.884,19.04,394712,0
2015-06-26,19.08,19.139,18.943,18.959,198515,0
2015-06-29,18.868,19.009,18.458,18.458,372600,0
2015-06-30,18.574,18.771,18.427,18.442,259021,0
2015-07-01,18.516,18.721,18.206,18.303,322267,0
2015-07-02,18.287,18.745,18.278,18.541,266073,0
2015-07-06,18.484,18.819,18.427,18.771,150139,0
2015-07-07,18.771,18.876,18.434,18.696,240786,0
2015-07-08,18.541,18.795,18.451,18.509,155879,0
2015-07-09,18.615,18.713,18.378,18.385,172373,0
2015-07-10,18.467,18.696,18.419,18.458,201814,0
2015-07-13,18.516,18.696,18.321,18.419,175182,0
2015-07-14,18.328,18.5,18.263,18.263,215304,0
2015-07-15,18.312,18.491,18.245,18.245,207767,0
2015-07-16,18.321,18.385,18.206,18.206,377484,0
2015-07-17,18.221,18.303,18.141,18.221,193872,0
2015-07-20,18.221,18.255,17.625,17.714,333872,0
2015-07-21,17.509,17.673,17.068,17.346,577709,0
2015-07-22,17.272,17.354,16.633,16.717,529335,0
2015-07-23,16.739,16.872,16.461,16.519,395564,0
2015-07-24,16.486,16.658,16.068,16.371,513207,0
2015-07-27,16.347,16.592,16.33,16.413,269615,0
2015-07-28,16.527,16.864,16.446,16.846,288184,0
2015-07-29,16.864,17.288,16.749,17.272,240419,0
2015-07-30,17.296,17.387,16.961,16.961,219405,0
2015-07-31,16.977,17.378,16.977,17.076,221479,0
2015-08-03,17.092,17.346,17.068,17.281,233895,0
2015-08-04,17.288,17.305,16.78,16.854,245060,0
2015-08-05,16.929,17.083,16.577,16.872,230645,0
2015-08-06,16.846,17.009,16.577,16.829,285096,0
2015-08-07,16.78,17.036,16.739,16.815,254222,0
2015-08-10,16.864,16.985,16.658,16.945,190207,0
2015-08-11,16.92,17.11,16.872,17.009,112869,0
2015-08-12,16.951,17.157,16.879,17.068,175426,0
2015-08-13,17.092,17.132,16.822,16.903,152215,0
2015-08-14,16.872,17.059,16.789,16.945,142199,0
2015-08-17,16.864,17.174,16.837,16.886,271812,0
2015-08-18,16.886,17.11,16.886,16.903,82829,0
2015-08-19,17.068,17.132,16.707,16.895,182022,0
2015-08-20,16.829,17.149,16.749,17.009,223067,0
2015-08-21,17.003,17.149,16.789,16.829,335215,0
2015-08-24,16.404,17.6,16.296,16.985,715329,0
2015-08-25,17.354,17.633,17.036,17.396,381029,0
2015-08-26,17.673,17.886,17.468,17.796,542773,0
2015-08-27,17.967,18.37,17.886,18.189,376508,0
2015-08-28,18.141,18.565,18.106,18.532,266806,0
2015-08-31,18.476,18.655,18.221,18.343,339491,0
2015-09-01,18.287,18.458,18.098,18.37,400575,0
2015-09-02,18.422,18.422,17.851,18.127,278856,0
2015-09-03,18.195,18.454,17.885,18.02,381398,0
2015-09-04,17.968,18.078,17.851,17.961,213321,0
2015-09-08,18.036,18.127,17.826,17.868,156020,0
2015-09-09,17.868,18.137,17.592,17.592,319324,0
2015-09-10,17.592,17.743,17.256,17.342,482885,0
2015-09-11,17.342,17.408,16.854,17.349,426999,0
2015-09-14,17.55,18.137,17.392,18.069,314550,0
2015-09-15,18.102,18.322,18.029,18.178,196370,0
2015-09-16,18.178,18.336,18.12,18.195,155185,0
2015-09-17,18.137,18.304,18.053,18.263,207210,0
2015-09-18,18.16,18.655,18.043,18.271,540166,0
2015-09-21,18.219,18.488,18.219,18.219,205799,0
2015-09-22,18.145,18.387,18.043,18.304,193741,0
2015-09-23,18.322,18.488,18.06,18.127,205596,0
2015-09-24,18.12,18.213,17.641,17.758,286528,0
2015-09-25,17.776,17.986,17.684,17.751,147306,0
2015-09-28,17.835,17.843,17.374,17.374,438190,0
2015-09-29,17.349,17.559,16.36,16.369,784760,0
2015-09-30,16.386,16.997,16.193,16.544,672072,0
2015-10-01,16.57,16.887,16.47,16.595,349526,0
2015-10-02,16.662,16.662,16.386,16.544,277424,0
2015-10-05,16.528,16.873,16.52,16.796,361483,0
2015-10-06,16.755,17.089,16.629,16.713,352151,0
2015-10-07,16.778,17.04,16.688,16.864,246267,0
2015-10-08,16.879,17.776,16.805,17.55,382831,0
2015-10-09,17.701,17.701,17.264,17.333,313116,0
2015-10-12,17.424,17.582,17.04,17.315,193646,0
2015-10-13,17.231,17.414,16.896,16.988,258325,0
2015-10-14,16.988,17.264,16.837,17.021,163779,0
2015-10-15,17.072,17.342,16.879,17.114,193983,0
2015-10-16,17.147,17.333,16.988,17.274,181805,0
2015-10-19,17.24,17.308,17.13,17.249,108855,0
2015-10-20,17.13,17.323,17.031,17.29,182471,0
2015-10-21,17.264,17.392,17.181,17.207,109943,0
2015-10-22,17.224,17.342,17.13,17.207,189207,0
2015-10-23,17.231,17.231,16.778,16.946,349287,0
2015-10-26,17.006,17.04,16.755,16.873,403482,0
2015-10-27,16.755,17.021,16.688,16.938,330068,0
2015-10-28,16.972,17.14,16.603,16.931,248774,0
2015-10-29,16.755,17.165,16.679,17.055,267516,0
2015-10-30,17.055,17.173,16.931,17.089,225018,0
2015-11-02,16.972,17.064,16.728,16.763,500580,0
2015-11-03,16.763,17.249,16.629,17.13,821767,0
2015-11-04,17.13,17.365,16.922,17.081,334274,0
2015-11-05,17.04,17.173,16.763,16.914,313352,0
2015-11-06,16.914,16.914,16.703,16.879,260830,0
2015-11-09,16.864,16.905,16.669,16.905,223895,0
2015-11-10,16.905,17.014,16.755,16.972,157929,0
2015-11-11,16.972,17.13,16.805,16.964,153754,0
2015-11-12,16.864,17.04,16.772,16.778,213680,0
2015-11-13,16.763,16.931,16.679,16.679,203531,0
2015-11-16,16.814,16.905,16.419,16.846,268830,0
2015-11-17,16.854,16.922,16.427,16.621,299867,0
2015-11-18,16.603,16.879,16.46,16.645,241374,0
2015-11-19,16.629,16.755,16.503,16.587,184073,0
2015-11-20,16.587,16.896,16.587,16.621,351317,0
2015-11-23,16.636,16.778,16.553,16.645,303088,0
2015-11-24,16.679,16.997,16.595,16.964,373758,0
2015-11-25,16.964,17.466,16.763,16.873,472242,0
2015-11-27,17.031,17.424,16.964,17.107,176553,0
2015-11-30,17.13,17.592,17.121,17.575,765183,0
2015-12-01,17.567,17.592,17.283,17.424,361010,0
2015-12-02,17.342,17.414,16.879,16.938,642952,0
2015-12-03,17.147,17.147,16.579,16.755,703970,0
2015-12-04,16.758,16.945,16.42,16.662,623912,0
2015-12-07,16.516,16.516,15.518,15.768,852119,0
2015-12-08,15.561,15.664,15.286,15.424,828847,0
2015-12-09,15.219,15.433,14.013,14.195,1389491,0
2015-12-10,14.322,14.461,13.472,13.593,1206762,0
2015-12-11,13.566,13.583,12.587,12.734,1279923,0
2015-12-14,12.794,13.249,12.734,13.05,1052686,0
2015-12-15,13.309,13.309,12.509,12.828,1022054,0
2015-12-16,12.93,13.137,12.655,12.999,633797,0
2015-12-17,13.369,14.461,13.128,14.073,1151629,0
2015-12-18,14.203,14.401,13.962,14.117,844325,0
2015-12-21,14.21,14.443,13.97,14.048,466537,0
2015-12-22,14.048,14.822,13.97,14.735,568796,0
2015-12-23,14.831,15.15,14.701,15.054,491543,0
2015-12-24,15.252,15.252,14.9,14.933,206331,0
2015-12-28,15.157,15.157,14.597,14.616,489136,0
2015-12-29,14.65,14.779,13.97,14.107,477343,0
2015-12-30,14.031,14.099,13.764,13.97,387982,0
2015-12-31,13.962,14.478,13.764,14.272,549914,0
2016-01-04,14.203,14.453,14.013,14.22,755708,0
2016-01-05,14.229,14.322,13.842,14.004,355239,0
2016-01-06,13.764,14.073,13.756,14.022,325012,0
2016-01-07,13.756,13.979,13.729,13.962,299346,0
2016-01-08,13.97,14.099,13.842,13.979,282232,0
2016-01-11,14.067,14.159,13.678,13.825,434773,0
2016-01-12,13.91,14.073,13.413,13.541,404355,0
2016-01-13,13.669,13.857,13.153,13.18,313720,0
2016-01-14,13.069,13.705,12.914,13.55,399520,0
2016-01-15,13.49,13.533,13.055,13.259,300688,0
2016-01-19,13.249,13.42,12.896,13.033,411754,0
2016-01-20,12.896,13.283,11.83,12.345,879936,0
2016-01-21,12.285,13.325,12.285,13.231,480106,0
2016-01-22,13.43,13.723,13.153,13.653,595318,0
2016-01-25,13.593,13.669,13.293,13.574,269178,0
2016-01-26,13.583,13.626,13.361,13.523,302446,0
2016-01-27,13.541,13.541,13.249,13.403,352042,0
2016-01-28,13.635,13.825,13.498,13.566,270509,0
2016-01-29,13.686,13.842,13.583,13.705,279273,0
2016-02-01,13.705,13.705,13.369,13.626,248424,0
2016-02-02,13.523,13.574,13.162,13.273,295631,0
2016-02-03,13.43,13.54,12.896,13.042,308953,0
2016-02-04,13.102,13.197,12.939,13.033,489372,0
2016-02-05,13.12,14.159,12.975,13.91,569864,0
2016-02-08,13.858,14.169,13.417,14.117,403968,0
2016-02-09,14.057,14.057,13.541,13.858,294868,0
2016-02-10,13.937,14.127,13.718,13.807,242320,0
2016-02-11,13.782,13.867,13.412,13.49,276948,0
2016-02-12,13.603,14.511,13.603,14.418,346205,0
2016-02-16,14.582,14.831,14.478,14.676,473132,0
2016-02-17,14.916,15.664,14.721,15.64,579995,0
2016-02-18,15.64,15.785,15.365,15.467,319927,0
2016-02-19,15.467,15.524,15.087,15.371,251966,0
2016-02-22,15.69,16.189,15.537,15.957,555715,0
2016-02-23,15.992,15.992,15.45,15.612,245937,0
2016-02-24,15.433,15.853,15.087,15.596,429441,0
2016-02-25,15.734,15.817,15.371,15.802,348723,0
2016-02-26,15.905,16.205,15.647,16.033,483112,0
2016-02-29,16.061,16.24,15.69,15.94,595482,0
2016-03-01,16.043,16.248,15.905,16.172,478263,0
2016-03-02,16.234,16.309,15.853,15.905,486285,0
2016-03-03,16.068,16.445,15.949,15.949,629580,0
2016-03-04,16.154,16.224,15.751,15.861,758330,0
2016-03-07,15.962,16.212,15.635,15.652,558928,0
2016-03-08,15.687,15.757,15.298,15.342,407066,0
2016-03-09,15.326,15.432,15.06,15.166,633320,0
2016-03-10,14.785,15.191,14.176,14.176,885817,0
2016-03-11,14.458,14.892,14.335,14.344,854982,0
2016-03-14,14.273,14.273,13.53,13.53,837223,0
2016-03-15,13.486,14.245,13.415,14.245,570757,0
2016-03-16,14.229,15.22,14.229,15.007,617743,0
2016-03-17,15.024,15.564,14.835,15.362,492812,0
2016-03-18,15.484,15.652,15.157,15.538,613721,0
2016-03-21,15.422,15.489,15.077,15.174,284303,0
2016-03-22,15.166,15.467,15.05,15.263,222124,0
2016-03-23,15.255,15.255,14.972,14.989,224510,0
2016-03-24,14.945,15.29,14.75,15.272,298483,0
2016-03-28,15.298,15.333,14.9,14.972,248516,0
2016-03-29,14.856,15.129,14.75,15.085,193065,0
2016-03-30,15.105,15.422,14.972,15.255,159950,0
2016-03-31,15.166,15.442,15.095,15.387,139190,0
2016-04-01,15.184,15.414,14.972,14.989,284982,0
2016-04-04,14.989,15.29,14.989,15.043,250582,0
2016-04-05,15.043,15.307,15.043,15.095,240273,0
2016-04-06,15.255,15.741,15.121,15.713,418297,0
2016-04-07,15.652,15.82,15.538,15.625,162054,0
2016-04-08,15.713,15.926,15.652,15.757,168069,0
2016-04-11,15.848,15.917,15.706,15.741,236713,0
2016-04-12,15.741,16.139,15.687,15.998,287209,0
2016-04-13,16.139,16.228,15.82,15.873,227471,0
2016-04-14,15.989,16.116,15.564,16.032,251231,0
2016-04-15,15.794,16.324,15.751,15.926,305044,0
2016-04-18,15.917,16.307,15.909,16.121,180941,0
2016-04-19,16.077,16.324,16.005,16.156,181408,0
2016-04-20,16.2,16.25,15.985,16.024,176870,0
2016-04-21,16.005,16.314,15.935,16.085,195443,0
2016-04-22,16.156,16.359,15.917,16.121,261485,0
2016-04-25,16.103,16.307,15.998,16.307,146775,0
2016-04-26,16.262,16.466,16.146,16.218,244084,0
2016-04-27,16.421,16.536,16.238,16.413,258119,0
2016-04-28,16.448,16.562,15.945,16.484,315524,0
2016-04-29,16.484,16.589,16.257,16.572,234960,0
2016-05-02,16.582,16.668,16.06,16.528,250388,0
2016-05-03,16.484,16.643,16.314,16.616,296227,0
2016-05-04,16.616,16.793,16.554,16.66,173985,0
2016-05-05,16.739,16.917,16.475,16.643,240276,0
2016-05-06,16.536,16.767,16.448,16.678,264984,0
2016-05-09,16.73,16.943,16.528,16.759,244475,0
2016-05-10,16.802,16.979,16.668,16.943,229231,0
2016-05-11,16.971,17.386,16.935,17.181,308848,0
2016-05-12,17.191,17.544,17.191,17.411,193134,0
2016-05-13,17.509,17.588,17.165,17.165,228420,0
2016-05-16,17.314,17.588,17.244,17.572,231120,0
2016-05-17,17.598,17.678,17.464,17.634,232132,0
2016-05-18,17.686,17.686,17.209,17.306,254816,0
2016-05-19,17.306,17.775,17.119,17.659,331462,0
2016-05-20,17.792,17.837,17.588,17.712,242445,0
2016-05-23,17.74,17.8,17.492,17.598,197346,0
2016-05-24,17.686,17.863,17.509,17.775,309581,0
2016-05-25,17.818,18.085,17.749,17.933,290685,0
2016-05-26,18.022,18.324,17.907,18.287,305943,0
2016-05-27,18.315,18.438,17.846,17.917,496552,0
2016-05-31,18.128,18.272,17.519,17.588,694572,0
2016-06-01,17.598,17.863,17.526,17.749,383215,0
2016-06-02,17.933,18.358,17.792,17.917,1065289,0
2016-06-03,17.7,18.035,17.472,17.728,582529,0
2016-06-06,17.737,17.8,17.128,17.418,651700,0
2016-06-07,17.575,17.8,16.956,17.102,774337,0
2016-06-08,16.658,17.236,15.858,16.222,993004,0
2016-06-09,16.059,16.203,15.506,15.65,1070002,0
2016-06-10,15.332,15.405,14.816,15.132,1356525,0
2016-06-13,15.196,15.206,14.616,14.952,722373,0
2016-06-14,15.261,15.696,15.078,15.361,766309,0
2016-06-15,15.596,16.067,15.478,15.922,389208,0
2016-06-16,15.877,16.077,15.705,15.904,182731,0
2016-06-17,16.267,16.267,15.324,15.941,1276055,0
2016-06-20,16.049,16.055,15.513,15.577,385146,0
2016-06-21,15.605,15.867,15.496,15.705,260296,0
2016-06-22,16.077,16.077,15.568,15.642,178671,0
2016-06-23,15.642,15.797,15.513,15.751,252065,0
2016-06-24,15.423,15.922,15.423,15.696,263073,0
2016-06-27,15.605,15.758,15.423,15.722,302408,0
2016-06-28,16.04,16.222,15.904,16.212,324323,0
2016-06-29,16.212,16.648,16.212,16.457,194742,0
2016-06-30,16.43,16.783,16.43,16.767,200341,0
2016-07-01,16.684,16.767,16.512,16.53,133407,0
2016-07-05,16.539,16.783,16.53,16.783,181125,0
2016-07-06,16.783,17.011,16.648,16.812,157962,0
2016-07-07,16.857,17.056,16.803,17.011,153504,0
2016-07-08,17.166,17.565,17.011,17.373,372159,0
2016-07-11,17.482,17.556,16.975,16.975,230474,0
2016-07-12,16.975,17.438,16.975,17.373,227150,0
2016-07-13,17.373,17.51,17.318,17.51,122474,0
2016-07-14,17.537,17.537,17.237,17.256,121777,0
2016-07-15,17.373,17.41,17.112,17.319,106779,0
2016-07-18,17.237,17.438,17.174,17.319,149270,0
2016-07-19,17.31,17.464,17.256,17.418,123775,0
2016-07-20,17.51,17.51,17.247,17.338,176614,0
2016-07-21,17.338,17.457,17.147,17.31,131167,0
2016-07-22,17.292,17.383,17.13,17.284,92465,0
2016-07-25,17.237,17.575,17.157,17.457,148745,0
2016-07-26,17.329,17.591,17.166,17.22,134857,0
2016-07-27,17.228,17.457,17.157,17.338,170935,0
2016-07-28,17.364,17.52,17.364,17.492,89524,0
2016-07-29,17.492,17.867,17.41,17.855,167596,0
2016-08-01,17.837,17.837,17.373,17.472,225939,0
2016-08-02,17.464,18.037,17.464,17.973,601695,0
2016-08-03,17.818,17.999,17.619,17.692,148614,0
2016-08-04,17.581,17.973,17.581,17.683,157782,0
2016-08-05,17.747,17.964,17.693,17.846,119826,0
2016-08-08,17.846,18.008,17.709,17.719,174079,0
2016-08-09,17.927,17.936,17.601,17.837,122893,0
2016-08-10,17.692,17.872,17.664,17.728,110207,0
2016-08-11,17.692,17.827,17.601,17.7,143426,0
2016-08-12,17.8,18.027,17.8,17.827,170387,0
2016-08-15,17.872,18.054,17.692,17.783,186615,0
2016-08-16,17.919,17.919,17.737,17.747,146168,0
2016-08-17,17.855,17.892,17.709,17.892,122666,0
2016-08-18,17.919,18.226,17.919,18.181,224812,0
2016-08-19,18.145,18.571,17.978,18.517,361450,0
2016-08-22,18.58,18.644,18.408,18.535,230032,0
2016-08-23,18.554,18.608,18.289,18.418,236705,0
2016-08-24,18.554,18.59,18.163,18.462,212862,0
2016-08-25,18.318,18.51,18.19,18.2,168014,0
2016-08-26,18.272,18.426,18.145,18.21,182521,0
2016-08-29,18.344,18.462,18.155,18.373,396102,0
2016-08-30,18.59,18.59,18.28,18.408,226658,0
2016-08-31,18.398,18.418,18.19,18.309,271636,0
2016-09-01,18.353,18.453,17.919,17.999,602222,0
2016-09-02,18.021,18.217,17.909,18.067,241823,0
2016-09-06,18.346,18.346,17.769,17.955,307185,0
2016-09-07,18.048,18.048,17.789,17.844,158421,0
2016-09-08,17.789,18.113,17.49,17.519,350885,0
2016-09-09,17.621,17.975,17.414,17.49,342402,0
2016-09-12,17.368,17.695,17.332,17.686,119882,0
2016-09-13,17.322,17.322,16.372,16.773,868373,0
2016-09-14,17.053,17.414,16.923,16.987,417849,0
2016-09-15,16.633,16.847,15.899,16.204,1107228,0
2016-09-16,16.065,16.186,15.599,15.776,1003841,0
2016-09-19,16,16.112,15.786,16.056,515739,0
2016-09-20,16.027,16.214,15.869,15.879,279442,0
2016-09-21,15.832,16.036,15.683,15.898,476547,0
2016-09-22,16.065,16.135,15.786,15.823,480393,0
2016-09-23,15.796,15.879,15.562,15.674,409175,0
2016-09-26,15.842,15.842,15.614,15.618,290749,0
2016-09-27,15.757,15.776,15.366,15.366,573131,0
2016-09-28,13.29,13.504,11.595,12.107,6868079,0
2016-09-29,11.558,11.8,10.813,10.962,2597314,0
2016-09-30,10.887,11.269,10.496,10.84,2317137,0
2016-10-03,10.738,10.803,9.844,9.927,2149941,0
2016-10-04,9.4989,9.676,8.4935,9.0526,3935326,0
2016-10-05,8.7543,9.649,8.6332,9.2761,2255672,0
2016-10-06,9.3128,10.431,9.3128,9.854,1488165,0
2016-10-07,9.881,10.221,9.4989,9.705,903302,0
2016-10-10,9.871,10.142,9.732,9.881,649616,0
2016-10-11,9.808,9.871,9.546,9.722,605141,0
2016-10-12,9.808,9.91,9.667,9.854,400947,0
2016-10-13,9.778,9.816,9.63,9.722,402749,0
2016-10-14,9.696,9.965,9.696,9.761,316787,0
2016-10-17,9.871,9.881,9.657,9.854,479678,0
2016-10-18,9.854,10.002,9.713,9.824,346820,0
2016-10-19,9.824,9.965,9.732,9.778,372819,0
2016-10-20,9.778,9.9,9.754,9.863,324368,0
2016-10-21,9.816,9.943,9.761,9.808,404220,0
2016-10-24,9.871,9.89,9.752,9.778,489400,0
2016-10-25,9.778,9.808,8.9853,9.3128,1487296,0
2016-10-26,9.23,9.3412,9.1741,9.2665,550439,0
2016-10-27,9.2569,9.2694,8.9405,8.9968,675090,0
2016-10-28,8.9405,9.0337,8.8102,8.8195,510350,0
2016-10-31,8.6612,8.6984,7.6368,8.1303,1805279,0
2016-11-01,7.9256,7.9256,7.2735,7.4504,1265254,0
2016-11-02,7.5715,7.674,7.3248,7.6181,798302,0
2016-11-03,7.674,7.7578,7.4504,7.4783,448045,0
2016-11-04,7.4783,7.6483,7.4504,7.4504,351641,0
2016-11-07,7.6833,7.7299,7.4504,7.5436,638185,0
2016-11-08,7.5528,7.7206,7.2735,7.2735,577240,0
2016-11-09,7.3666,7.4084,7.2177,7.3481,547211,0
2016-11-10,7.3573,7.5809,7.2642,7.3294,463972,0
2016-11-11,7.3294,7.4412,7.2735,7.3109,411106,0
2016-11-14,7.4504,7.4877,6.6589,7.0314,908617,0
2016-11-15,6.9848,7.284,6.9382,7.0221,634660,0
2016-11-16,6.9103,7.0221,6.696,6.8172,645360,0
2016-11-17,6.8917,7.0314,6.5191,6.5658,1332022,0
2016-11-18,6.5379,7.05,6.5191,6.9848,1339325,0
2016-11-21,7.0872,7.3109,6.9382,6.9662,1097621,0
2016-11-22,7.078,7.1432,6.78,6.8265,1017883,0
2016-11-23,6.2212,6.8003,6.0536,6.1932,2106854,0
2016-11-25,6.277,6.3329,6.0256,6.1001,1024568,0
2016-11-28,6.0536,6.0908,5.6345,5.8207,1970471,0
2016-11-29,5.8207,5.8858,5.3457,5.4948,2089108,0
2016-11-30,5.5227,5.6251,5.1595,5.1781,2264256,0
2016-12-01,5.1781,5.2516,4.6938,4.8522,2440870,0
2016-12-02,4.8056,5.5506,4.7311,5.2619,2145669,0
2016-12-05,6.1187,6.1467,5.504,5.83,3208262,0
2016-12-06,5.9436,5.9909,5.5082,5.6312,1661898,0
2016-12-07,5.5934,5.6124,5.2053,5.6124,1365041,0
2016-12-08,5.7259,6.5777,5.7259,6.3411,3862301,0
2016-12-09,6.8994,7.2839,6.1424,6.2938,3487159,0
2016-12-12,6.5114,6.5303,5.7921,6.0099,2005866,0
2016-12-13,6.0855,6.1518,5.8584,6.1329,1318841,0
2016-12-14,6.2086,6.2086,5.9436,6.0099,1153649,0
2016-12-15,6.0193,6.1424,5.8773,6.1045,1305786,0
2016-12-16,6.114,6.6155,6.0666,6.2938,3289937,0
2016-12-19,6.2938,6.5493,6.1234,6.5303,1484408,0
2016-12-20,6.6251,6.6251,6.3033,6.3978,1427681,0
2016-12-21,6.36,6.4547,6.2559,6.3033,919332,0
2016-12-22,6.2463,6.5587,6.2463,6.5493,929306,0
2016-12-23,6.5209,6.5325,6.1234,6.1518,1325472,0
2016-12-27,6.1045,6.3127,6.0904,6.3127,788552,0
2016-12-28,6.2749,6.3317,6.1518,6.2559,803546,0
2016-12-29,6.2275,6.3694,6.1708,6.2463,712335,0
2016-12-30,6.1802,6.4073,6.1518,6.4073,1204524,0
2017-01-03,6.2843,7.0698,6.2843,7.0414,1982770,0
2017-01-04,7.1077,7.7039,7.032,7.3915,1701813,0
2017-01-05,7.42,7.6755,7.2484,7.5809,792555,0
2017-01-06,7.6282,8.1772,7.6282,7.9879,1534681,0
2017-01-09,8.0446,8.2433,7.846,7.95,1043370,0
2017-01-10,7.95,7.95,7.3821,7.7418,877488,0
2017-01-11,7.95,8.1154,7.7657,8.0352,522864,0
2017-01-12,8.1394,8.2055,7.8175,7.8648,607234,0
2017-01-13,7.8554,8.0446,7.7702,8.0163,410844,0
2017-01-17,8.092,8.357,8.0068,8.215,549874,0
2017-01-18,8.2339,8.2717,8.0446,8.1204,405034,0
2017-01-19,8.1204,8.1829,7.9926,8.0352,355272,0
2017-01-20,8.0446,8.2055,7.8837,7.9311,401081,0
2017-01-23,7.8648,7.985,7.3064,7.3538,815357,0
2017-01-24,7.2685,7.7512,7.1929,7.562,629188,0
2017-01-25,7.6566,7.6755,7.3727,7.3821,445462,0
2017-01-26,7.3821,7.5535,7.1929,7.259,527035,0
2017-01-27,7.2402,7.4389,7.0698,7.1361,518529,0
2017-01-30,7.1077,7.1267,6.9184,7.032,381808,0
2017-01-31,7.0698,7.2225,6.9657,7.1361,236718,0
2017-02-01,7.1077,7.1197,6.9335,6.9752,325593,0
2017-02-02,6.9563,7.1455,6.9563,7.0793,249582,0
2017-02-03,7.0698,7.2685,6.9657,7.2118,250139,0
2017-02-06,7.2496,7.2685,7.0793,7.1361,312768,0
2017-02-07,7.0887,7.1976,6.8143,6.8143,380571,0
2017-02-08,6.8143,6.8143,6.6251,6.7385,464379,0
2017-02-09,6.7669,6.8047,6.4736,6.502,757538,0
2017-02-10,6.5114,6.5777,6.3884,6.4736,417594,0
2017-02-13,6.3789,6.4357,6.1518,6.1612,759555,0
2017-02-14,6.1991,6.3028,6.1518,6.2463,644292,0
2017-02-15,6.1802,6.2462,6.1612,6.1802,449062,0
2017-02-16,6.1896,6.1896,5.9909,6.0477,534464,0
2017-02-17,6.0003,6.0477,5.8773,6.0382,472055,0
2017-02-21,5.9815,6.0287,5.8395,5.972,525177,0
2017-02-22,5.9246,5.972,5.7874,5.83,657658,0
2017-02-23,5.83,5.9151,5.5366,5.5934,1239910,0
2017-02-24,5.5839,5.5934,5.3474,5.5744,737874,0
2017-02-27,5.5366,6.1265,5.5366,6.114,919299,0
2017-02-28,6.1518,6.2739,5.9151,6.2086,788421,0
2017-03-01,6.1991,6.2275,5.953,6.0287,848338,0
2017-03-02,5.9909,6.1802,5.953,6.1329,402450,0
2017-03-03,6.1518,6.3127,6.096,6.1991,578491,0
2017-03-06,6.1802,6.2415,5.8017,5.849,1019286,0
2017-03-07,5.8111,5.8561,5.6029,5.7542,530015,0
2017-03-08,5.735,5.8121,5.6773,5.7254,431451,0
2017-03-09,5.4464,6.2066,5.2058,6.1295,1139290,0
2017-03-10,5.966,6.0834,5.5907,5.9756,643774,0
2017-03-13,5.966,6.1584,5.8505,5.889,477863,0
2017-03-14,5.9756,5.9756,5.735,5.7446,391219,0
2017-03-15,5.7831,5.8602,5.6292,5.7928,531847,0
2017-03-16,5.7928,5.8073,5.6677,5.7639,500389,0
2017-03-17,5.8024,5.8575,5.7254,5.8409,1117457,0
2017-03-20,5.8217,5.8217,5.6099,5.7061,505927,0
2017-03-21,5.6965,5.8217,5.5907,5.6292,506691,0
2017-03-22,5.6388,5.6965,5.4801,5.5426,580448,0
2017-03-23,5.5426,5.889,5.533,5.8313,499187,0
2017-03-24,5.8313,5.8698,5.7061,5.8313,298750,0
2017-03-27,5.8121,6.1103,5.7542,5.966,566020,0
2017-03-28,5.9275,6.043,5.8505,5.9756,243665,0
2017-03-29,5.966,6.0911,5.9371,6.0622,277668,0
2017-03-30,6.0718,6.1199,5.8313,5.8986,381251,0
2017-03-31,5.8602,5.9948,5.7735,5.7735,469440,0
2017-04-03,5.7735,5.9371,5.735,5.9179,285189,0
2017-04-04,5.8986,5.9025,5.7831,5.8217,185709,0
2017-04-05,5.8217,5.9179,5.7735,5.7831,148571,0
2017-04-06,5.7928,5.9083,5.7735,5.8986,235558,0
2017-04-07,5.9083,5.9083,5.7736,5.8121,195759,0
2017-04-10,5.8217,5.889,5.7639,5.7831,204942,0
2017-04-11,5.7928,5.8794,5.5973,5.6484,545410,0
2017-04-12,5.6196,5.8121,5.5811,5.7831,302246,0
2017-04-13,5.7735,5.7735,5.6484,5.7446,257473,0
2017-04-17,5.7446,5.7925,5.6196,5.6965,257833,0
2017-04-18,5.6773,5.889,5.4945,5.8602,763846,0
2017-04-19,5.8217,5.8444,5.6388,5.658,364397,0
2017-04-20,5.6484,5.7735,5.6196,5.6773,460891,0
2017-04-21,5.6773,5.6966,5.533,5.6388,753891,0
2017-04-24,5.5907,5.658,5.533,5.5426,948813,0
2017-04-25,5.5522,5.658,5.5426,5.5618,421109,0
2017-04-26,5.5522,5.8746,5.5426,5.7735,674401,0
2017-04-27,5.7542,5.7719,5.6292,5.658,440742,0
2017-04-28,5.6677,5.7446,5.6292,5.6388,616068,0
2017-05-01,5.6484,5.8409,5.6388,5.735,401603,0
2017-05-02,5.7735,5.8217,5.6196,5.6869,456265,0
2017-05-03,5.6869,5.7198,5.533,5.5522,432131,0
2017-05-04,5.5811,5.613,5.3116,5.3501,1018710,0
2017-05-05,5.3501,5.5137,5.3309,5.4945,492231,0
2017-05-08,5.5041,5.6388,5.5041,5.6099,238422,0
2017-05-09,5.6196,5.6387,5.534,5.5618,179029,0
2017-05-10,5.5618,5.6484,5.5522,5.6003,703411,0
2017-05-11,5.6003,5.6099,5.533,5.5715,217967,0
2017-05-12,5.5715,5.6484,5.5715,5.5811,233453,0
2017-05-15,5.6292,5.6484,5.5811,5.5811,202046,0
2017-05-16,5.5618,5.5993,5.4849,5.4945,298998,0
2017-05-17,5.4849,5.5811,5.4849,5.4945,365132,0
2017-05-18,5.4849,5.5591,5.4175,5.5234,526982,0
2017-05-19,5.5041,5.5811,5.4656,5.4945,220108,0
2017-05-22,5.4945,5.533,5.3983,5.4656,294134,0
2017-05-23,5.456,5.456,5.3501,5.3597,234170,0
2017-05-24,5.3501,5.4175,5.3405,5.3597,189006,0
2017-05-25,5.3693,5.4849,5.3405,5.3597,345908,0
2017-05-26,5.3597,5.4464,5.3596,5.3887,241792,0
2017-05-30,5.3983,5.4368,5.3405,5.3693,342198,0
2017-05-31,5.379,5.4079,5.3501,5.3597,224351,0
2017-06-01,5.3501,5.4753,5.3405,5.3887,226363,0
2017-06-02,5.3887,5.4272,5.2924,5.3501,357710,0
2017-06-05,5.3893,5.4383,5.2913,5.3109,241648,0
2017-06-06,5.3011,5.4187,5.2913,5.4089,212300,0
2017-06-07,5.4089,5.5559,5.3403,5.3599,279075,0
2017-06-08,5.3501,5.3697,5.1836,5.3403,633493,0
2017-06-09,5.1444,5.3403,4.8602,5.017,1158237,0
2017-06-12,5.0464,5.2228,4.9788,5.1738,625192,0
2017-06-13,5.1738,5.262,5.115,5.1444,262788,0
2017-06-14,5.1836,5.2424,5.1346,5.1542,246434,0
2017-06-15,5.1248,5.1934,5.0954,5.1248,262390,0
2017-06-16,5.1346,5.1836,5.017,5.1248,251239,0
2017-06-19,5.0954,5.0954,4.9582,4.9582,446411,0
2017-06-20,4.9484,5.0072,4.87,4.8798,664381,0
2017-06-21,4.8896,5.0072,4.7034,4.7524,783746,0
2017-06-22,4.7818,4.8602,4.7034,4.7328,323971,0
2017-06-23,4.6838,4.7426,4.5662,4.7328,592083,0
2017-06-26,4.8014,4.919,4.7333,4.7818,361873,0
2017-06-27,4.7818,4.8935,4.772,4.7818,221868,0
2017-06-28,4.772,4.8602,4.723,4.7328,194709,0
2017-06-29,4.7524,4.7979,4.6054,4.674,264539,0
2017-06-30,4.6838,4.723,4.3997,4.4878,961775,0
2017-07-03,4.5466,4.7132,4.4682,4.674,187489,0
2017-07-05,4.674,4.7034,4.4976,4.5466,174201,0
2017-07-06,4.5662,4.5662,4.4585,4.4878,230614,0
2017-07-07,4.478,4.5368,4.3507,4.3899,402912,0
2017-07-10,4.3507,4.4094,4.2625,4.3899,405098,0
2017-07-11,4.3703,4.4291,4.3507,4.3703,213733,0
2017-07-12,4.3507,4.4878,4.3409,4.3801,375974,0
2017-07-13,4.3703,4.4389,4.3703,4.4193,146218,0
2017-07-14,4.3899,4.4585,4.3801,4.3899,158287,0
2017-07-17,4.3801,4.3997,4.2919,4.3115,322066,0
2017-07-18,4.2919,4.3605,4.1988,4.2625,273627,0
2017-07-19,4.2625,4.3045,4.1394,4.2821,287249,0
2017-07-20,4.2527,4.3212,4.1743,4.1939,315765,0
2017-07-21,4.1645,4.2135,4.1437,4.1743,194778,0
2017-07-24,4.1939,4.2821,4.1645,4.1743,350355,0
2017-07-25,4.1743,4.4878,4.1743,4.4878,410720,0
2017-07-26,4.4878,4.6054,4.4585,4.6054,325151,0
2017-07-27,4.6152,4.6348,4.4193,4.478,249805,0
2017-07-28,4.4682,4.6054,4.4682,4.5564,179107,0
2017-07-31,4.5172,4.5231,4.4095,4.4095,199943,0
2017-08-01,4.4095,4.5074,4.4095,4.4585,165246,0
2017-08-02,4.4976,4.502,4.3507,4.4095,191560,0
2017-08-03,4.3605,4.4585,4.3556,4.3703,187510,0
2017-08-04,4.3703,4.3997,4.3115,4.3605,125574,0
2017-08-07,4.3801,4.5466,4.3703,4.4878,214794,0
2017-08-08,4.4585,4.6789,4.4388,4.5956,396819,0
2017-08-09,4.5956,4.7426,4.5564,4.7034,367271,0
2017-08-10,4.7622,4.9092,4.6446,4.6544,385563,0
2017-08-11,4.5956,4.87,4.4976,4.7524,335341,0
2017-08-14,4.772,4.7724,4.6152,4.6446,176183,0
2017-08-15,4.5956,4.6152,4.5564,4.5564,148377,0
2017-08-16,4.5368,4.625,4.4193,4.4585,244657,0
2017-08-17,4.4389,4.5858,4.4095,4.4095,156121,0
2017-08-18,4.4095,4.4878,4.3948,4.4193,185169,0
2017-08-21,4.3409,4.4585,4.3311,4.3801,320745,0
2017-08-22,4.3801,4.4976,4.3801,4.4389,208340,0
2017-08-23,4.4487,4.5564,4.4389,4.5074,246962,0
2017-08-24,4.5172,4.5662,4.5074,4.527,150456,0
2017-08-25,4.527,4.7328,4.527,4.625,207196,0
2017-08-28,4.6348,4.7132,4.6054,4.6544,188424,0
2017-08-29,4.6838,4.87,4.6838,4.8112,299161,0
2017-08-30,4.772,5.2718,4.7524,5.2032,586650,0
2017-08-31,5.2424,5.4237,4.674,4.7818,832861,0
2017-09-01,4.8063,5.0415,4.7426,4.9288,436735,0
2017-09-05,5.017,5.1346,4.8602,4.87,492387,0
2017-09-06,5,5.16,4.96,5.15,313067,0
2017-09-07,5.11,5.3,5.11,5.16,263167,0
2017-09-08,5.2,5.22,5.02,5.08,182122,0
2017-09-11,5.04,5.1038,4.9231,4.93,293611,0
2017-09-12,4.93,5.25,4.93,5.18,467472,0
2017-09-13,5.17,5.5,5.17,5.31,316683,0
2017-09-14,5.38,5.67,5.2711,5.6,530062,0
2017-09-15,5.61,5.75,5.6,5.6,324669,0
2017-09-18,5.6,5.67,5.4,5.42,300659,0
2017-09-19,5.41,5.46,5.2,5.2,231946,0
2017-09-20,5.17,5.28,5.13,5.15,260725,0
2017-09-21,5.13,5.18,5,5.02,306172,0
2017-09-22,5.05,5.35,5.021,5.33,227752,0
2017-09-25,5.41,5.48,5.24,5.24,266908,0
2017-09-26,5.21,5.39,5.21,5.28,231565,0
2017-09-27,5.35,5.3794,5.1,5.25,306267,0
2017-09-28,5.11,5.25,4.95,5.23,701601,0
2017-09-29,5.16,5.2288,5.07,5.14,233431,0
2017-10-02,5.1,5.15,5.01,5.08,174362,0
2017-10-03,5.08,5.16,5.03,5.04,213921,0
2017-10-04,5.04,5.082,5.01,5.03,175441,0
2017-10-05,5.02,5.22,5,5.11,249966,0
2017-10-06,5.08,5.12,5,5.06,145870,0
2017-10-09,5,5.1,4.91,4.99,377511,0
2017-10-10,5.02,5.09,4.95,4.95,142459,0
2017-10-11,5,5,4.9,5,166260,0
2017-10-12,5.02,5.03,4.93,5,144646,0
2017-10-13,5,5.01,4.92,4.96,153895,0
2017-10-16,4.98,5.0252,4.93,4.95,269494,0
2017-10-17,4.92,4.96,4.83,4.84,357373,0
2017-10-18,4.92,4.98,4.85,4.86,294137,0
2017-10-19,4.87,4.88,4.79,4.82,242965,0
2017-10-20,4.78,4.86,4.75,4.86,330789,0
2017-10-23,4.79,4.87,4.72,4.87,406595,0
2017-10-24,4.81,4.8349,4.7,4.76,279239,0
2017-10-25,4.72,4.7288,4.55,4.6,427127,0
2017-10-26,4.62,4.74,4.559,4.6,238311,0
2017-10-27,4.56,4.72,4.56,4.65,242596,0
2017-10-30,4.65,4.84,4.65,4.73,293871,0
2017-10-31,4.78,4.8356,4.71,4.83,454286,0
2017-11-01,4.85,4.97,4.8397,4.95,489077,0
2017-11-02,4.95,4.95,4.68,4.74,241188,0
2017-11-03,4.74,4.8552,4.69,4.72,240491,0
2017-11-06,4.74,4.74,4.68,4.72,200751,0
2017-11-07,4.71,4.83,4.71,4.83,204962,0
2017-11-08,4.82,4.9426,4.82,4.89,249388,0
2017-11-09,4.91,5.07,4.87,4.89,363004,0
2017-11-10,4.87,4.99,4.82,4.82,170452,0
