Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.488,11.523,11.386,11.523,103469,0
2005-02-28,11.511,11.511,11.432,11.449,30084,0
2005-03-01,11.488,11.535,11.454,11.5,55647,0
2005-03-02,11.5,11.531,11.449,11.511,47824,0
2005-03-03,11.523,11.535,11.454,11.483,80340,0
2005-03-04,11.511,11.598,11.483,11.558,55647,0
2005-03-07,11.588,11.645,11.531,11.603,54086,0
2005-03-08,11.603,11.645,11.478,11.535,74603,0
2005-03-09,11.588,11.731,11.552,11.645,80340,0
2005-03-10,11.616,11.674,11.478,11.478,89559,0
2005-03-11,11.558,11.558,11.473,11.483,65213,0
2005-03-14,11.478,11.531,11.478,11.507,38780,0
2005-03-15,11.5,11.541,11.478,11.518,56868,0
2005-03-16,11.531,11.558,11.473,11.547,43820,0
2005-03-17,11.535,11.558,11.5,11.541,94950,0
2005-03-18,11.541,11.645,11.5,11.645,41388,0
2005-03-21,11.702,11.702,11.473,11.483,70081,0
2005-03-22,11.531,11.547,11.454,11.511,35823,0
2005-03-23,11.511,11.511,11.359,11.386,59648,0
2005-03-24,11.415,11.5,11.213,11.329,66259,0
2005-03-28,11.329,11.38,10.95,11.005,66083,0
2005-03-29,11.031,11.213,10.95,11.207,30084,0
2005-03-30,11.162,11.266,11.097,11.097,39651,0
2005-03-31,11.156,11.386,11.097,11.386,37568,0
2005-04-01,11.329,11.38,11.128,11.156,50604,0
2005-04-04,11.162,11.359,11.138,11.184,76514,0
2005-04-05,11.224,11.511,11.224,11.5,51298,0
2005-04-06,11.5,11.518,11.386,11.507,40864,0
2005-04-07,11.531,11.645,11.386,11.588,125209,0
2005-04-08,11.627,11.684,11.558,11.684,69039,0
2005-04-11,11.684,11.684,11.547,11.684,88862,0
2005-04-12,11.684,11.684,11.5,11.541,69909,0
2005-04-13,11.386,11.5,11.333,11.353,53213,0
2005-04-14,11.408,11.408,11.184,11.184,41911,0
2005-04-15,11.27,11.421,11.27,11.282,52694,0
2005-04-18,11.339,11.466,11.041,11.408,70954,0
2005-04-19,11.466,11.466,11.26,11.432,65041,0
2005-04-20,11.432,11.449,11.27,11.415,40864,0
2005-04-21,11.415,11.444,11.179,11.241,53043,0
2005-04-22,11.299,11.415,11.248,11.299,48694,0
2005-04-25,11.254,11.444,11.254,11.444,129904,0
2005-04-26,11.444,11.5,11.306,11.466,108165,0
2005-04-27,11.488,11.5,11.213,11.488,109207,0
2005-04-28,11.46,11.483,11.282,11.444,28866,0
2005-04-29,11.5,11.5,11.359,11.46,23825,0
2005-05-02,11.444,11.496,11.362,11.466,53564,0
2005-05-03,11.483,11.483,11.38,11.444,51473,0
2005-05-04,11.473,11.5,11.299,11.496,64347,0
2005-05-05,11.466,11.5,11.367,11.421,29912,0
2005-05-06,11.415,11.483,11.339,11.38,48694,0
2005-05-09,11.339,11.478,11.299,11.299,68519,0
2005-05-10,11.333,11.473,11.27,11.359,58255,0
2005-05-11,11.444,11.483,11.345,11.393,62429,0
2005-05-12,11.432,11.432,11.27,11.408,53043,0
2005-05-13,11.408,11.415,11.231,11.329,61386,0
2005-05-16,11.329,11.329,11.156,11.27,71300,0
2005-05-17,11.27,11.27,10.997,11.034,91470,0
2005-05-18,11.041,11.128,10.978,11.128,68342,0
2005-05-19,11.184,11.27,10.811,10.938,91121,0
2005-05-20,10.955,10.997,10.811,10.984,103647,0
2005-05-23,11.025,11.064,10.862,11.064,67823,0
2005-05-24,11.069,11.069,10.822,10.822,104342,0
2005-05-25,10.896,10.943,10.697,10.839,125556,0
2005-05-26,10.925,11.093,10.828,11.088,85561,0
2005-05-27,11.093,11.128,10.955,11.041,35302,0
2005-05-31,11.012,11.241,11.012,11.097,54605,0
2005-06-01,11.069,11.454,11.016,11.329,62776,0
2005-06-02,11.359,11.466,11.266,11.359,18957,0
2005-06-03,11.386,11.46,11.188,11.188,74603,0
2005-06-06,11.207,11.432,11.179,11.425,59129,0
2005-06-07,11.46,11.473,11.299,11.299,53213,0
2005-06-08,11.359,11.466,11.218,11.386,69732,0
2005-06-09,11.425,11.425,11.218,11.367,53907,0
2005-06-10,11.425,11.444,11.329,11.329,40693,0
2005-06-13,11.299,11.483,11.295,11.483,49220,0
2005-06-14,11.425,11.488,11.397,11.432,68866,0
2005-06-15,11.415,11.496,11.299,11.496,76169,0
2005-06-16,11.5,11.5,11.299,11.415,67298,0
2005-06-17,11.444,11.496,11.329,11.488,58432,0
2005-06-20,11.496,11.5,11.359,11.415,43648,0
2005-06-21,11.432,11.488,11.359,11.46,70606,0
2005-06-22,11.483,11.496,11.339,11.496,65388,0
2005-06-23,11.496,11.5,11.386,11.454,110079,0
2005-06-24,11.415,11.421,11.254,11.386,62776,0
2005-06-27,11.329,11.466,11.172,11.282,133902,0
2005-06-28,11.213,11.329,11.184,11.329,59648,0
2005-06-29,11.386,11.488,11.241,11.466,93385,0
2005-06-30,11.488,11.496,11.359,11.367,34085,0
2005-07-01,11.425,11.5,11.367,11.367,74254,0
2005-07-05,11.397,11.5,11.393,11.473,53564,0
2005-07-06,11.5,11.5,11.444,11.496,52171,0
2005-07-07,11.386,11.496,11.386,11.454,51127,0
2005-07-08,11.46,11.565,11.46,11.511,97909,0
2005-07-11,11.507,11.588,11.496,11.496,63124,0
2005-07-12,11.46,11.645,11.46,11.558,88515,0
2005-07-13,11.415,11.558,11.393,11.473,122430,0
2005-07-14,11.488,11.5,11.393,11.449,76514,0
2005-07-15,11.46,11.496,11.38,11.466,105384,0
2005-07-18,11.483,11.616,11.432,11.541,126251,0
2005-07-19,11.444,11.598,11.444,11.541,127469,0
2005-07-20,11.552,11.616,11.488,11.518,83993,0
2005-07-21,11.523,11.523,11.415,11.478,88689,0
2005-07-22,11.518,11.598,11.473,11.547,99126,0
2005-07-25,11.633,11.846,11.547,11.645,159292,0
2005-07-26,11.702,11.83,11.488,11.588,147469,0
2005-07-27,11.684,11.754,11.558,11.674,122430,0
2005-07-28,11.788,11.931,11.742,11.796,118773,0
2005-07-29,11.887,11.979,11.702,11.802,116165,0
2005-08-01,11.897,12.133,11.83,11.99,118081,0
2005-08-02,12.007,12.215,11.903,12.138,179816,0
2005-08-03,12.138,12.307,12.11,12.244,132335,0
2005-08-04,12.162,12.301,12.138,12.23,134255,0
2005-08-05,12.22,12.273,11.938,12.196,80168,0
2005-08-08,12.307,12.363,11.965,12.128,154421,0
2005-08-09,12.133,12.174,11.846,12.101,165899,0
2005-08-10,12.087,12.094,11.931,12.001,118081,0
2005-08-11,11.945,12.041,11.846,12.031,69039,0
2005-08-12,12.041,12.133,11.846,12.031,90948,0
2005-08-15,12.031,12.099,11.903,11.983,93909,0
2005-08-16,11.983,12.048,11.824,11.979,102775,0
2005-08-17,11.92,11.96,11.754,11.788,111994,0
2005-08-18,11.747,11.747,11.507,11.558,110774,0
2005-08-19,11.588,11.833,11.558,11.742,78431,0
2005-08-22,11.598,11.809,11.558,11.674,78259,0
2005-08-23,11.616,11.702,11.558,11.69,67823,0
2005-08-24,11.674,11.725,11.547,11.637,83993,0
2005-08-25,11.637,11.69,11.547,11.558,70259,0
2005-08-26,11.558,11.781,11.558,11.76,89211,0
2005-08-29,11.76,11.788,11.616,11.725,108165,0
2005-08-30,11.731,11.804,11.66,11.788,89905,0
2005-08-31,11.781,11.909,11.742,11.909,95819,0
2005-09-01,11.852,11.973,11.846,11.945,48694,0
2005-09-02,11.931,11.931,11.558,11.931,70081,0
2005-09-06,11.95,11.95,11.846,11.88,33040,0
2005-09-07,11.809,11.973,11.809,11.887,55475,0
2005-09-08,11.859,11.867,11.68,11.824,68342,0
2005-09-09,11.846,12.012,11.83,11.973,83473,0
2005-09-12,11.979,12.018,11.874,11.96,71127,0
2005-09-13,11.95,12.031,11.852,11.892,60171,0
2005-09-14,11.973,12.048,11.802,11.802,85214,0
2005-09-15,11.833,11.859,11.697,11.736,86778,0
2005-09-16,11.657,11.771,11.623,11.72,73906,0
2005-09-19,11.72,11.809,11.713,11.747,74080,0
2005-09-20,11.747,11.92,11.674,11.747,85386,0
2005-09-21,11.775,11.867,11.754,11.788,99645,0
2005-09-22,11.72,11.725,11.511,11.582,118081,0
2005-09-23,11.616,11.616,11.507,11.511,128163,0
2005-09-26,11.507,11.627,11.507,11.616,142080,0
2005-09-27,11.558,11.633,11.531,11.569,81209,0
2005-09-28,11.598,11.788,11.558,11.697,82602,0
2005-09-29,11.667,11.69,11.582,11.633,72516,0
2005-09-30,11.616,11.802,11.616,11.76,63297,0
2005-10-03,11.702,11.788,11.575,11.736,83821,0
2005-10-04,11.788,11.788,11.68,11.725,44173,0
2005-10-05,11.731,11.731,11.667,11.667,59471,0
2005-10-06,11.598,11.702,11.531,11.588,63473,0
2005-10-07,11.674,11.702,11.569,11.69,34434,0
2005-10-10,11.674,11.674,11.531,11.569,56343,0
2005-10-11,11.569,11.702,11.569,11.702,49560,0
2005-10-12,11.575,11.611,11.266,11.386,71820,0
2005-10-13,11.432,11.444,10.925,11.097,74779,0
2005-10-14,11.156,11.224,10.99,11.088,44866,0
2005-10-17,11.179,11.248,11.046,11.116,48519,0
2005-10-18,11.075,11.168,10.984,10.984,38432,0
2005-10-19,11.012,11.051,10.701,10.867,90084,0
2005-10-20,10.984,11.005,10.466,10.553,163989,0
2005-10-21,10.638,11.041,10.638,10.915,66606,0
2005-10-24,11.059,11.059,10.766,10.77,76169,0
2005-10-25,10.817,11.005,10.811,10.875,66777,0
2005-10-26,10.846,10.896,10.643,10.753,79127,0
2005-10-27,10.793,10.793,10.643,10.706,43472,0
2005-10-28,10.737,11.064,10.706,11.012,39824,0
2005-10-31,11.156,11.184,10.896,10.943,40517,0
2005-11-01,10.943,11.075,10.817,10.846,64517,0
2005-11-02,10.959,11.162,10.931,11.156,66435,0
2005-11-03,11.128,11.27,11.064,11.27,35823,0
2005-11-04,11.26,11.397,11.213,11.397,20692,0
2005-11-07,11.359,11.558,11.306,11.454,87822,0
2005-11-08,11.316,11.552,11.306,11.353,86427,0
2005-11-09,11.309,11.386,11.075,11.097,79469,0
2005-11-10,11.109,11.109,10.697,10.915,84864,0
2005-11-11,10.857,10.915,10.65,10.799,63648,0
2005-11-14,10.828,10.885,10.65,10.667,82956,0
2005-11-15,10.638,10.701,10.236,10.407,191461,0
2005-11-16,10.386,10.684,10.356,10.626,109038,0
2005-11-17,10.638,10.896,10.616,10.811,80168,0
2005-11-18,10.667,10.811,10.524,10.724,68691,0
2005-11-21,10.724,10.805,10.38,10.553,93909,0
2005-11-22,10.34,10.545,10.281,10.419,105553,0
2005-11-23,10.402,10.553,10.386,10.553,52171,0
2005-11-25,10.61,10.718,10.482,10.58,16173,0
2005-11-28,10.598,10.697,10.154,10.697,135818,0
2005-11-29,10.61,10.691,10.328,10.392,108342,0
2005-11-30,10.495,10.598,10.252,10.345,136166,0
2005-12-01,10.419,10.495,10.242,10.242,92689,0
2005-12-02,10.298,10.34,10.179,10.236,127469,0
2005-12-05,10.242,10.38,10.104,10.351,138776,0
2005-12-06,10.407,10.407,10.161,10.298,133037,0
2005-12-07,10.34,10.398,10.179,10.207,126599,0
2005-12-08,10.207,10.304,10.064,10.229,139468,0
2005-12-09,10.236,10.236,10.087,10.144,178770,0
2005-12-12,10.207,10.259,10.093,10.15,159642,0
2005-12-13,10.166,10.207,10.126,10.173,135296,0
2005-12-14,10.093,10.281,10.064,10.281,238249,0
2005-12-15,10.295,10.295,10.121,10.207,253546,0
2005-12-16,10.134,10.363,10.126,10.276,213202,0
2005-12-19,10.22,10.407,10.179,10.191,214074,0
2005-12-20,10.179,10.248,10.069,10.144,181031,0
2005-12-21,10.093,10.225,10.079,10.22,131123,0
2005-12-22,10.121,10.207,10.064,10.15,284158,0
2005-12-23,10.108,10.195,10.069,10.126,186246,0
2005-12-27,10.104,10.195,10.005,10.005,303113,0
2005-12-28,10.005,10.108,9.817,10.01,252679,0
2005-12-29,9.96,10.039,9.827,9.92,462576,0
2005-12-30,9.914,10.035,9.838,9.942,360674,0
2006-01-03,10.005,10.392,9.935,10.351,106250,0
2006-01-04,10.351,10.724,10.351,10.701,111817,0
2006-01-05,10.701,10.775,10.58,10.766,77214,0
2006-01-06,10.697,10.931,10.697,10.896,80340,0
2006-01-09,10.896,10.984,10.867,10.925,38084,0
2006-01-10,10.885,11.041,10.817,10.99,66435,0
2006-01-11,10.811,10.925,10.697,10.896,68691,0
2006-01-12,10.867,10.867,10.672,10.724,47130,0
2006-01-13,10.741,10.76,10.677,10.724,42260,0
2006-01-17,10.667,10.753,10.553,10.724,86256,0
2006-01-18,10.741,10.753,10.598,10.701,57907,0
2006-01-19,10.746,10.839,10.633,10.746,86604,0
2006-01-20,10.839,10.896,10.753,10.867,44173,0
2006-01-23,10.753,10.833,10.667,10.811,65739,0
2006-01-24,10.724,10.896,10.677,10.839,67997,0
2006-01-25,10.965,10.971,10.65,10.706,86427,0
2006-01-26,10.753,10.76,10.616,10.691,64347,0
2006-01-27,10.701,10.938,10.691,10.885,78259,0
2006-01-30,10.822,10.959,10.746,10.875,84513,0
2006-01-31,10.89,10.997,10.875,10.978,99819,0
2006-02-01,10.875,10.997,10.833,10.971,58432,0
2006-02-02,10.971,11.128,10.925,11.031,105039,0
2006-02-03,11.051,11.059,10.896,11.012,95473,0
2006-02-06,11.012,11.051,10.903,10.971,60519,0
2006-02-07,10.984,10.99,10.822,10.839,38084,0
2006-02-08,10.867,10.909,10.741,10.793,64347,0
2006-02-09,10.793,10.955,10.781,10.781,59129,0
2006-02-10,10.753,10.833,10.65,10.741,72692,0
2006-02-13,10.741,10.896,10.638,10.867,52694,0
2006-02-14,10.811,10.903,10.724,10.839,57907,0
2006-02-15,10.896,10.955,10.667,10.839,53734,0
2006-02-16,10.965,11.012,10.85,11.012,73036,0
2006-02-17,10.965,11.012,10.811,10.978,54254,0
2006-02-21,10.781,11.069,10.781,10.984,107648,0
2006-02-22,10.925,11.031,10.89,10.984,39128,0
2006-02-23,10.896,10.997,10.846,10.925,34954,0
2006-02-24,10.943,11.012,10.89,11.012,54779,0
2006-02-27,11.025,11.051,10.955,11.025,53564,0
2006-02-28,10.95,11,10.724,10.811,96516,0
2006-03-01,10.737,11.005,10.737,10.89,90084,0
2006-03-02,10.938,10.95,10.793,10.793,50083,0
2006-03-03,10.737,10.857,10.731,10.805,71127,0
2006-03-06,10.875,10.896,10.684,10.684,61561,0
2006-03-07,10.691,10.76,10.633,10.684,36518,0
2006-03-08,10.663,10.684,10.58,10.61,48345,0
2006-03-09,10.587,10.697,10.587,10.684,36174,0
2006-03-10,10.724,10.741,10.592,10.741,40342,0
2006-03-13,10.65,10.799,10.621,10.799,29218,0
2006-03-14,10.77,10.862,10.724,10.85,42432,0
2006-03-15,10.839,10.89,10.789,10.789,60866,0
2006-03-16,10.833,10.896,10.746,10.857,41911,0
2006-03-17,10.775,10.885,10.746,10.805,51998,0
2006-03-20,10.753,10.789,10.737,10.775,46084,0
2006-03-21,10.775,10.805,10.667,10.724,51298,0
2006-03-22,10.697,10.741,10.616,10.667,63994,0
2006-03-23,10.65,10.706,10.638,10.697,77910,0
2006-03-24,10.65,10.789,10.616,10.766,66954,0
2006-03-27,10.626,10.753,10.626,10.677,86427,0
2006-03-28,10.656,10.731,10.638,10.701,58776,0
2006-03-29,10.667,10.741,10.667,10.691,58951,0
2006-03-30,10.697,10.77,10.587,10.587,95298,0
2006-03-31,10.616,10.712,10.587,10.697,51998,0
2006-04-03,10.724,10.77,10.638,10.684,29218,0
2006-04-04,10.697,10.85,10.677,10.85,70954,0
2006-04-05,10.839,10.909,10.793,10.903,43648,0
2006-04-06,10.915,10.925,10.799,10.89,53907,0
2006-04-07,10.857,10.896,10.638,10.724,54779,0
2006-04-10,10.706,10.896,10.684,10.896,48519,0
2006-04-11,10.706,10.805,10.638,10.753,52867,0
2006-04-12,10.811,10.811,10.587,10.656,51473,0
2006-04-13,10.643,10.667,10.524,10.633,60171,0
2006-04-17,10.633,10.638,10.479,10.553,61905,0
2006-04-18,10.587,10.587,10.436,10.534,69732,0
2006-04-19,10.482,10.667,10.472,10.573,54779,0
2006-04-20,10.553,10.633,10.512,10.573,38084,0
2006-04-21,10.553,10.61,10.505,10.61,53387,0
2006-04-24,10.558,10.633,10.5,10.58,48345,0
2006-04-25,10.61,10.667,10.5,10.65,79127,0
2006-04-26,10.592,10.616,10.495,10.592,59822,0
2006-04-27,10.524,10.57,10.414,10.54,90948,0
2006-04-28,10.553,10.573,10.5,10.57,79127,0
2006-05-01,10.553,10.656,10.534,10.598,59648,0
2006-05-02,10.558,10.621,10.505,10.553,87993,0
2006-05-03,10.545,10.61,10.5,10.558,105906,0
2006-05-04,10.558,10.621,10.54,10.603,68519,0
2006-05-05,10.65,10.805,10.65,10.753,77735,0
2006-05-08,10.741,10.811,10.672,10.712,82429,0
2006-05-09,10.667,10.746,10.598,10.638,113208,0
2006-05-10,10.638,10.684,10.587,10.684,83821,0
2006-05-11,10.701,10.701,10.495,10.656,98424,0
2006-05-12,10.638,10.781,10.558,10.724,44695,0
2006-05-15,10.61,10.697,10.57,10.621,62429,0
2006-05-16,10.638,10.656,10.524,10.61,94258,0
2006-05-17,10.553,10.558,10.436,10.488,99126,0
2006-05-18,10.479,10.54,10.436,10.472,89384,0
2006-05-19,10.466,10.53,10.419,10.5,54433,0
2006-05-22,10.512,10.512,10.38,10.436,71648,0
2006-05-23,10.545,10.61,10.392,10.402,50953,0
2006-05-24,10.328,10.488,10.328,10.436,100692,0
2006-05-25,10.356,10.495,10.356,10.436,61040,0
2006-05-26,10.398,10.488,10.398,10.443,42260,0
2006-05-30,10.488,10.58,10.479,10.534,90778,0
2006-05-31,10.534,10.61,10.512,10.53,54779,0
2006-06-01,10.565,10.656,10.524,10.638,67823,0
2006-06-02,10.691,10.775,10.656,10.77,34954,0
2006-06-05,10.712,10.811,10.697,10.76,50258,0
2006-06-06,10.701,10.737,10.553,10.691,79298,0
2006-06-07,10.697,10.697,10.553,10.663,42432,0
2006-06-08,10.656,10.684,10.466,10.53,53387,0
2006-06-09,10.53,10.545,10.363,10.524,45563,0
2006-06-12,10.482,10.558,10.46,10.46,39128,0
2006-06-13,10.38,10.436,10.225,10.27,58605,0
2006-06-14,10.264,10.328,10.15,10.295,140861,0
2006-06-15,10.298,10.392,10.298,10.351,44173,0
2006-06-16,10.356,10.667,10.356,10.598,110426,0
2006-06-19,10.466,10.573,10.466,10.5,66259,0
2006-06-20,10.495,10.517,10.466,10.472,58776,0
2006-06-21,10.472,10.524,10.472,10.512,95648,0
2006-06-22,10.524,10.524,10.472,10.495,76690,0
2006-06-23,10.479,10.512,10.351,10.407,179122,0
2006-06-26,10.419,10.443,10.295,10.443,107818,0
2006-06-27,10.436,10.61,10.436,10.512,135818,0
2006-06-28,10.472,10.565,10.466,10.553,75474,0
2006-06-29,10.479,10.545,10.419,10.479,112169,0
2006-06-30,10.443,10.553,10.443,10.447,52867,0
2006-07-03,10.517,10.545,10.466,10.512,17044,0
2006-07-05,10.524,10.61,10.328,10.545,63124,0
2006-07-06,10.553,10.633,10.512,10.626,46084,0
2006-07-07,10.524,10.667,10.524,10.656,31652,0
2006-07-10,10.672,10.677,10.61,10.643,39651,0
2006-07-11,10.61,10.697,10.57,10.691,99819,0
2006-07-12,10.488,10.565,10.466,10.517,98603,0
2006-07-13,10.495,10.57,10.443,10.488,103647,0
2006-07-14,10.447,10.565,10.427,10.53,63124,0
2006-07-17,10.558,10.61,10.402,10.5,42778,0
2006-07-18,10.443,10.573,10.443,10.553,44695,0
2006-07-19,10.553,10.603,10.447,10.517,58255,0
2006-07-20,10.524,10.558,10.46,10.524,33214,0
2006-07-21,10.512,10.565,10.398,10.466,81732,0
2006-07-24,10.524,10.61,10.436,10.495,102078,0
2006-07-25,10.5,10.621,10.5,10.573,55133,0
2006-07-26,10.616,10.697,10.517,10.667,80517,0
2006-07-27,10.712,10.775,10.587,10.656,69732,0
2006-07-28,10.58,10.766,10.57,10.766,52867,0
2006-07-31,10.718,10.867,10.684,10.867,75649,0
2006-08-01,10.867,10.965,10.839,10.959,58776,0
2006-08-02,10.909,11.069,10.867,11.034,79469,0
2006-08-03,10.978,11.128,10.978,11.097,107296,0
2006-08-04,11.075,11.168,11.016,11.149,70430,0
2006-08-07,11.156,11.172,11.046,11.097,62952,0
2006-08-08,11.051,11.069,10.885,10.931,63820,0
2006-08-09,10.931,10.984,10.903,10.909,42086,0
2006-08-10,10.85,10.938,10.839,10.938,38084,0
2006-08-11,10.903,11.041,10.828,11.012,23481,0
2006-08-14,10.99,11.162,10.984,11.097,75649,0
2006-08-15,11.097,11.168,11.069,11.156,51998,0
2006-08-16,11.133,11.156,11.025,11.041,58951,0
2006-08-17,10.997,11.128,10.997,11.088,57562,0
2006-08-18,11.122,11.184,11.097,11.179,44173,0
2006-08-21,11.179,11.203,11.046,11.203,55822,0
2006-08-22,11.203,11.213,11.116,11.179,35475,0
2006-08-23,11.143,11.213,11.097,11.143,77735,0
2006-08-24,11.138,11.231,11.103,11.218,62254,0
2006-08-25,11.168,11.184,11.109,11.184,56868,0
2006-08-28,11.179,11.207,11.103,11.128,72343,0
2006-08-29,11.143,11.184,11.116,11.143,50604,0
2006-08-30,11.122,11.188,11.097,11.184,79992,0
2006-08-31,11.196,11.213,11.097,11.162,74603,0
2006-09-01,11.162,11.275,11.162,11.27,59648,0
2006-09-05,11.236,11.288,11.069,11.103,131640,0
2006-09-06,11.097,11.156,11.041,11.059,60519,0
2006-09-07,10.984,11.128,10.984,11.082,227984,0
2006-09-08,11.093,11.122,10.984,11.031,98948,0
2006-09-11,11.041,11.133,10.997,11.133,135818,0
2006-09-12,11.075,11.149,11.046,11.051,58432,0
2006-09-13,11.069,11.359,11.064,11.218,124339,0
2006-09-14,11.26,11.299,11.116,11.203,39477,0
2006-09-15,11.27,11.27,11.082,11.143,43472,0
2006-09-18,11.196,11.353,11.172,11.179,58605,0
2006-09-19,11.236,11.359,11.097,11.097,58776,0
2006-09-20,11.156,11.184,11.041,11.059,65564,0
2006-09-21,11.046,11.184,11.041,11.069,58081,0
2006-09-22,11.046,11.156,10.99,11.156,36688,0
2006-09-25,11.156,11.156,10.965,10.971,63820,0
2006-09-26,10.984,11.069,10.925,11.051,74080,0
2006-09-27,11.051,11.116,10.984,11.059,58432,0
2006-09-28,11.069,11.122,10.943,10.955,144686,0
2006-09-29,10.99,11.156,10.943,11.156,70778,0
2006-10-02,11.103,11.231,11.103,11.203,34954,0
2006-10-03,11.241,11.241,11.064,11.082,50083,0
2006-10-04,11.064,11.082,10.965,10.99,41040,0
2006-10-05,11.041,11.196,11.041,11.196,69563,0
2006-10-06,11.196,11.213,11.128,11.203,36688,0
2006-10-09,11.168,11.241,11.156,11.224,41040,0
2006-10-10,11.224,11.27,11.143,11.266,43472,0
2006-10-11,11.213,11.213,11.046,11.069,67473,0
2006-10-12,11.069,11.168,11.069,11.116,37738,0
2006-10-13,11.172,11.172,10.943,10.95,54605,0
2006-10-16,10.978,10.997,10.925,10.971,33386,0
2006-10-17,10.943,11.082,10.943,11.005,58432,0
2006-10-18,11.005,11.149,10.997,11.109,57386,0
2006-10-19,11.128,11.299,11.075,11.231,69386,0
2006-10-20,11.231,11.299,11.156,11.288,51298,0
2006-10-23,11.306,11.306,11.236,11.241,33738,0
2006-10-24,11.26,11.27,11.213,11.213,45215,0
2006-10-25,11.213,11.353,11.116,11.207,61211,0
2006-10-26,11.241,11.359,11.231,11.359,55296,0
2006-10-27,11.359,11.473,11.359,11.46,85907,0
2006-10-30,11.488,11.5,11.309,11.309,164861,0
2006-10-31,11.425,11.454,11.324,11.393,101387,0
2006-11-01,11.449,11.531,11.425,11.507,162771,0
2006-11-02,11.5,11.541,11.403,11.511,125035,0
2006-11-03,11.541,11.565,11.5,11.552,81559,0
2006-11-06,11.552,11.702,11.496,11.588,171292,0
2006-11-07,11.645,11.697,11.454,11.466,137906,0
2006-11-08,11.466,11.565,11.438,11.565,83473,0
2006-11-09,11.5,11.788,11.496,11.68,97735,0
2006-11-10,11.781,11.781,11.575,11.702,104690,0
2006-11-13,11.76,11.788,11.603,11.747,120686,0
2006-11-14,11.804,11.863,11.76,11.802,133730,0
2006-11-15,11.833,11.846,11.702,11.775,100692,0
2006-11-16,11.892,11.892,11.541,11.547,172681,0
2006-11-17,12.45,12.45,11.931,12.22,816988,0
2006-11-20,13.225,13.225,12.53,12.743,596656,0
2006-11-21,12.825,12.853,12.594,12.594,273024,0
2006-11-22,12.708,12.731,12.525,12.701,210771,0
2006-11-24,12.701,12.708,12.605,12.661,87993,0
2006-11-27,12.708,12.715,12.409,12.409,179816,0
2006-11-28,12.363,12.444,12.075,12.311,263463,0
2006-11-29,12.339,12.825,12.311,12.568,158601,0
2006-11-30,12.565,12.86,12.501,12.576,193377,0
2006-12-01,12.691,12.921,12.652,12.825,141904,0
2006-12-04,13.168,13.198,12.881,12.892,237028,0
2006-12-05,13.168,13.19,12.8,12.86,243809,0
2006-12-06,13.053,13.512,12.839,13.427,309025,0
2006-12-07,13.456,13.57,12.973,13.174,315805,0
2006-12-08,13.255,13.485,13.168,13.22,189377,0
2006-12-11,13.541,13.541,13.33,13.392,162948,0
2006-12-12,13.404,13.541,13.317,13.341,163296,0
2006-12-13,13.485,13.512,13.168,13.168,156514,0
2006-12-14,13.22,13.261,13.082,13.088,135296,0
2006-12-15,13.204,13.214,13.053,13.088,137208,0
2006-12-18,13.095,13.095,12.513,12.652,454232,0
2006-12-19,12.594,12.622,12.288,12.594,308154,0
2006-12-20,12.598,12.845,12.598,12.778,132509,0
2006-12-21,12.825,12.966,12.674,12.719,142770,0
2006-12-22,12.76,12.853,12.537,12.666,133037,0
2006-12-26,12.666,12.778,12.666,12.719,56518,0
2006-12-27,12.835,12.973,12.681,12.869,94777,0
2006-12-28,12.944,13.158,12.932,13.105,113729,0
2006-12-29,13.105,13.168,12.937,13.053,75299,0
2007-01-03,13.198,13.198,12.743,12.765,151470,0
2007-01-04,12.772,13.001,12.743,12.887,77389,0
2007-01-05,12.887,12.921,12.655,12.83,192160,0
2007-01-08,12.853,13.22,12.853,13.001,109734,0
2007-01-09,13.001,13.168,12.887,13.105,152165,0
2007-01-10,12.915,12.928,12.462,12.598,161725,0
2007-01-11,12.456,12.674,12.444,12.622,123644,0
2007-01-12,12.565,12.565,12.432,12.462,195462,0
2007-01-16,12.45,12.479,12.083,12.237,256331,0
2007-01-17,12.353,12.542,12.248,12.542,153728,0
2007-01-18,12.508,12.652,12.363,12.633,142770,0
2007-01-19,12.627,12.674,12.45,12.652,117208,0
2007-01-22,12.537,12.594,12.393,12.53,117730,0
2007-01-23,12.484,12.565,12.38,12.421,153203,0
2007-01-24,12.374,12.748,12.368,12.731,119644,0
2007-01-25,12.568,12.652,12.45,12.472,128341,0
2007-01-26,12.513,12.835,12.513,12.612,87822,0
2007-01-29,12.622,12.921,12.622,12.869,88341,0
2007-01-30,12.928,13.225,12.863,13.097,86427,0
2007-01-31,13.097,13.334,13.082,13.255,157208,0
2007-02-01,13.369,13.595,13.369,13.485,172164,0
2007-02-02,13.657,13.738,13.376,13.485,129904,0
2007-02-05,13.473,13.595,13.311,13.348,139295,0
2007-02-06,13.317,13.397,13.198,13.225,108689,0
2007-02-07,13.232,13.284,12.825,12.897,109207,0
2007-02-08,12.825,13.012,12.825,12.985,82956,0
2007-02-09,12.904,13.179,12.904,13.076,78948,0
2007-02-12,13.112,13.225,12.944,13.082,81559,0
2007-02-13,13.198,13.22,12.956,13.046,78925,0
2007-02-14,13.097,13.22,13.03,13.123,71039,0
2007-02-15,13.179,13.427,13.03,13.397,68342,0
2007-02-16,13.392,13.427,13.237,13.237,62776,0
2007-02-20,13.225,13.265,13.097,13.163,93559,0
2007-02-21,13.204,13.566,13.163,13.427,95819,0
2007-02-22,13.44,13.738,13.353,13.692,124688,0
2007-02-23,13.715,13.796,13.427,13.427,89905,0
2007-02-26,13.485,13.589,13.353,13.422,70259,0
2007-02-27,13.295,13.427,13.168,13.397,74430,0
2007-02-28,13.541,13.715,13.353,13.492,145734,0
2007-03-01,13.456,13.485,13.225,13.397,115295,0
2007-03-02,13.397,13.566,13.317,13.467,136861,0
2007-03-05,13.433,13.611,13.369,13.527,82602,0
2007-03-06,13.628,13.911,13.52,13.554,82429,0
2007-03-07,13.485,13.604,13.132,13.357,319283,0
2007-03-08,13.456,13.506,13.382,13.456,66259,0
2007-03-09,13.57,13.57,13.456,13.497,94950,0
2007-03-12,13.512,13.595,13.433,13.48,94081,0
2007-03-13,13.501,13.738,13.416,13.512,56169,0
2007-03-14,13.541,13.657,13.485,13.485,73036,0
2007-03-15,13.531,13.647,13.456,13.582,68342,0
2007-03-16,13.589,13.732,13.589,13.598,53734,0
2007-03-19,13.57,13.685,13.492,13.639,90257,0
2007-03-20,13.628,14.031,13.582,13.87,146948,0
2007-03-21,13.863,14.077,13.801,13.941,128684,0
2007-03-22,13.946,14.175,13.858,14.104,87822,0
2007-03-23,14.104,14.376,14.095,14.296,74955,0
2007-03-26,14.22,14.376,14.147,14.232,93036,0
2007-03-27,14.119,14.175,13.975,13.985,98603,0
2007-03-28,13.985,14.128,13.801,13.863,91470,0
2007-03-29,13.801,13.858,13.628,13.743,142080,0
2007-03-30,13.685,14.031,13.675,13.992,97557,0
2007-04-02,14.119,14.256,14.038,14.119,67298,0
2007-04-03,14.203,14.311,14.132,14.197,33910,0
2007-04-04,14.262,14.262,14.091,14.091,60344,0
2007-04-05,14.119,14.576,14.091,14.324,123295,0
2007-04-09,14.296,14.691,14.296,14.384,93732,0
2007-04-10,14.376,14.688,14.376,14.435,83993,0
2007-04-11,14.384,14.384,14.203,14.203,108342,0
2007-04-12,14.21,14.232,14.008,14.091,106428,0
2007-04-13,14.091,14.256,14.091,14.197,74080,0
2007-04-16,14.203,14.376,14.091,14.098,126949,0
2007-04-17,14.095,14.203,14.071,14.175,95123,0
2007-04-18,14.175,14.376,14.098,14.353,102078,0
2007-04-19,14.284,14.369,14.272,14.276,89559,0
2007-04-20,14.22,14.369,14.147,14.193,119644,0
2007-04-23,14.232,14.376,14.185,14.348,93732,0
2007-04-24,14.262,14.358,14.203,14.262,85907,0
2007-04-25,14.364,14.369,14.21,14.227,83473,0
2007-04-26,14.197,14.319,14.175,14.256,94081,0
2007-04-27,14.291,14.324,14.262,14.307,57039,0
2007-04-30,14.244,14.343,14.232,14.33,55475,0
2007-05-01,14.33,14.446,14.319,14.358,107126,0
2007-05-02,14.418,14.461,14.369,14.456,79469,0
2007-05-03,14.601,14.634,14.514,14.555,73388,0
2007-05-04,14.659,14.68,14.548,14.605,56868,0
2007-05-07,14.605,14.605,14.461,14.514,75820,0
2007-05-08,14.491,14.703,14.388,14.576,90778,0
2007-05-09,14.532,14.749,14.532,14.716,57907,0
2007-05-10,14.808,14.84,14.601,14.605,78948,0
2007-05-11,14.548,14.864,14.548,14.848,81037,0
2007-05-14,14.864,14.911,14.779,14.829,47302,0
2007-05-15,14.779,14.813,14.727,14.783,70954,0
2007-05-16,14.796,14.922,14.412,14.435,187990,0
2007-05-17,14.461,14.503,14.203,14.232,110250,0
2007-05-18,14.376,14.393,14.193,14.22,66954,0
2007-05-21,14.237,14.369,14.237,14.276,63124,0
2007-05-22,14.376,14.541,14.358,14.541,91300,0
2007-05-23,14.519,14.688,14.519,14.555,67473,0
2007-05-24,14.525,14.634,13.819,13.911,156514,0
2007-05-25,13.911,14.008,13.67,13.738,112169,0
2007-05-29,13.801,14.147,13.801,14.026,67473,0
2007-05-30,14.038,14.435,13.863,14.147,111296,0
2007-05-31,14.147,14.435,14.077,14.376,115295,0
2007-06-01,14.397,14.537,14.276,14.461,119818,0
2007-06-04,14.384,14.721,14.267,14.688,66606,0
2007-06-05,14.582,14.743,14.532,14.691,34781,0
2007-06-06,14.696,14.732,14.397,14.446,69039,0
2007-06-07,14.311,14.446,13.834,14.091,97038,0
2007-06-08,13.946,14.061,13.946,14.042,96516,0
2007-06-11,14.054,14.169,13.996,14.061,64347,0
2007-06-12,14.065,14.098,13.801,13.806,104342,0
2007-06-13,13.812,13.916,13.796,13.904,62952,0
2007-06-14,13.922,14.249,13.922,14.232,93213,0
2007-06-15,14.262,14.727,14.262,14.629,123820,0
2007-06-18,14.491,14.605,14.388,14.461,85037,0
2007-06-19,14.384,14.404,14.319,14.364,74779,0
2007-06-20,14.456,14.519,14.256,14.256,53213,0
2007-06-21,14.262,14.319,14.237,14.296,48345,0
2007-06-22,14.244,14.324,14.244,14.324,29218,0
2007-06-25,14.276,14.446,14.272,14.276,56690,0
2007-06-26,14.284,14.311,14.232,14.267,32866,0
2007-06-27,14.125,14.232,14.091,14.125,94258,0
2007-06-28,14.104,14.284,14.104,14.22,72516,0
2007-06-29,14.185,14.291,13.946,14.008,76169,0
2007-07-02,13.829,14.311,13.801,14.147,70081,0
2007-07-03,14.307,14.335,14.175,14.185,59998,0
2007-07-05,14.203,14.376,14.203,14.319,53213,0
2007-07-06,14.364,14.491,14.319,14.348,43128,0
2007-07-09,14.348,14.618,14.296,14.561,48694,0
2007-07-10,14.461,14.503,14.376,14.495,38780,0
2007-07-11,14.348,14.548,14.276,14.427,39301,0
2007-07-12,14.358,14.659,14.358,14.61,51998,0
2007-07-13,14.61,14.61,14.364,14.376,54433,0
2007-07-16,14.232,14.353,14.22,14.284,53387,0
2007-07-17,14.256,14.291,14.128,14.203,56169,0
2007-07-18,13.975,14.197,13.961,14.139,60694,0
2007-07-19,14.125,14.276,14.125,14.249,46605,0
2007-07-20,14.256,14.262,14.038,14.095,69909,0
2007-07-23,14.031,14.324,14.031,14.249,67649,0
2007-07-24,14.193,14.262,14.002,14.002,51998,0
2007-07-25,13.887,14.054,13.825,13.992,105039,0
2007-07-26,13.975,13.978,12.812,13.501,276160,0
2007-07-27,13.604,13.604,13.19,13.389,142770,0
2007-07-30,13.566,13.628,13.249,13.33,110250,0
2007-07-31,13.715,13.715,13.41,13.492,125035,0
2007-08-01,13.444,13.492,12.83,13.237,305194,0
2007-08-02,13.198,13.237,12.553,12.652,313721,0
2007-08-03,12.708,12.743,12.537,12.627,168511,0
2007-08-06,12.652,12.652,10.534,12.133,470055,0
2007-08-07,12.048,12.937,11.909,12.909,279461,0
2007-08-08,13.025,13.404,13.025,13.225,158601,0
2007-08-09,13.112,13.112,12.83,12.887,119644,0
2007-08-10,12.738,12.738,12.19,12.612,155294,0
2007-08-13,12.652,12.937,12.647,12.8,72692,0
2007-08-14,12.8,12.874,12.547,12.553,70954,0
2007-08-15,12.484,12.789,12.237,12.288,113560,0
2007-08-16,11.96,11.979,11.316,11.702,234419,0
2007-08-17,11.874,12.393,11.874,12.22,115295,0
2007-08-20,12.333,12.462,12.244,12.363,84166,0
2007-08-21,12.363,12.652,12.363,12.508,66083,0
2007-08-22,12.652,12.881,12.64,12.738,106773,0
2007-08-23,12.701,13.025,12.701,12.897,101730,0
2007-08-24,12.915,13.232,12.853,13.22,139121,0
2007-08-27,13.397,13.397,13.008,13.097,100863,0
2007-08-28,13.097,13.112,12.754,12.825,40864,0
2007-08-29,12.772,12.966,12.772,12.956,78081,0
2007-08-30,12.909,13.02,12.731,12.881,112688,0
2007-08-31,13.001,13.261,12.973,13.261,56868,0
2007-09-04,13.225,13.348,13.139,13.348,44866,0
2007-09-05,13.284,13.628,13.168,13.512,110079,0
2007-09-06,13.397,13.598,13.255,13.512,124859,0
2007-09-07,13.456,13.456,13.214,13.214,106080,0
2007-09-10,13.214,13.255,12.904,12.937,45385,0
2007-09-11,12.937,13.053,12.881,12.915,36345,0
2007-09-12,12.881,12.962,12.715,12.812,47302,0
2007-09-13,12.83,13.012,12.743,12.944,51998,0
2007-09-14,12.915,13.128,12.909,13.076,69909,0
2007-09-17,13.112,13.139,12.937,12.979,84864,0
2007-09-18,12.979,13.295,12.835,13.249,78775,0
2007-09-19,13.249,13.546,13.249,13.334,53907,0
2007-09-20,13.249,13.295,13.02,13.02,61733,0
2007-09-21,13.065,13.357,13.036,13.04,102603,0
2007-09-24,13.158,13.369,13.123,13.261,72862,0
2007-09-25,13.132,13.461,13.046,13.311,88515,0
2007-09-26,13.232,13.284,13.117,13.198,72343,0
2007-09-27,13.237,13.302,13.046,13.053,62601,0
2007-09-28,12.995,13.284,12.928,13.145,80690,0
2007-10-01,13.082,13.128,12.928,12.995,74254,0
2007-10-02,12.979,13.065,12.892,12.909,69213,0
2007-10-03,12.928,12.928,12.19,12.594,98774,0
2007-10-04,12.622,12.738,12.45,12.708,72862,0
2007-10-05,12.652,13.046,12.652,12.937,74603,0
2007-10-08,12.853,13.145,12.835,13.095,65041,0
2007-10-09,13.065,13.389,12.995,13.357,73731,0
2007-10-10,13.278,13.657,13.265,13.57,95995,0
2007-10-11,13.334,13.582,13.317,13.369,117385,0
2007-10-12,13.302,13.501,13.302,13.317,56690,0
2007-10-15,13.341,13.512,13.311,13.341,51822,0
2007-10-16,13.284,13.341,13.232,13.261,35997,0
2007-10-17,13.307,13.389,13.19,13.19,39301,0
2007-10-18,13.163,13.168,12.973,13.112,59471,0
2007-10-19,13.053,13.284,12.853,12.853,43306,0
2007-10-22,12.793,12.853,12.743,12.825,32173,0
2007-10-23,12.86,12.937,12.701,12.909,81209,0
2007-10-24,12.825,12.937,12.719,12.825,82258,0
2007-10-25,12.881,12.937,12.691,12.897,71300,0
2007-10-26,12.985,13.198,12.887,13.158,114772,0
2007-10-29,13.796,13.796,13.397,13.598,220855,0
2007-10-30,13.628,13.848,13.628,13.652,140687,0
2007-10-31,13.761,14.084,13.632,13.709,87822,0
2007-11-01,13.675,13.771,13.577,13.652,116517,0
2007-11-02,13.663,13.771,13.598,13.618,72343,0
2007-11-05,0,13.709,0,13.709,84047,0
2007-11-06,13.756,13.916,13.657,13.663,65213,0
2007-11-07,13.512,13.685,13.512,13.68,53389,0
2007-11-08,13.68,13.68,13.57,13.57,81911,0
2007-11-09,13.541,13.628,13.52,13.56,92863,0
2007-11-12,13.512,13.577,13.076,13.082,137031,0
2007-11-13,13.225,13.369,12.928,13.158,95648,0
2007-11-14,13.198,13.369,13.158,13.225,54086,0
2007-11-15,13.168,13.382,13.132,13.168,57039,0
2007-11-16,13.225,13.311,12.932,12.937,53564,0
2007-11-19,13.082,13.082,12.479,12.479,102775,0
2007-11-20,12.496,12.681,12.075,12.254,131987,0
2007-11-21,12.363,12.363,11.846,11.99,144858,0
2007-11-23,12.075,12.075,11.99,12.024,58432,0
2007-11-26,11.938,12.19,11.938,12.101,81210,0
2007-11-27,12.075,12.133,12.048,12.048,55623,0
2007-11-28,11.99,13.225,11.99,13.065,215467,0
2007-11-29,12.995,13.112,12.937,13.04,37568,0
2007-11-30,13.046,13.404,12.897,13.03,74956,0
2007-12-03,13.012,13.123,12.966,12.995,24343,0
2007-12-04,12.995,13.112,12.853,12.853,45908,0
2007-12-05,12.681,12.793,12.598,12.652,75124,0
2007-12-06,12.565,12.909,12.565,12.904,62429,0
2007-12-07,12.881,12.937,12.708,12.743,59648,0
2007-12-10,12.793,12.805,12.622,12.647,58776,0
2007-12-11,12.594,12.674,12.49,12.53,52694,0
2007-12-12,12.53,12.576,12.244,12.409,77560,0
2007-12-13,12.432,12.508,12.087,12.248,99994,0
2007-12-14,12.22,12.479,12.101,12.409,69386,0
2007-12-17,12.19,12.38,12.048,12.185,132860,0
2007-12-18,12.185,12.248,11.897,12.123,55997,0
2007-12-19,12.162,12.215,11.931,12.012,113380,0
2007-12-20,11.983,11.983,11.754,11.839,122601,0
2007-12-21,11.76,11.96,11.674,11.954,156514,0
2007-12-24,11.846,11.852,11.674,11.69,121034,0
2007-12-26,11.674,11.781,11.558,11.616,153381,0
2007-12-27,11.616,11.702,11.466,11.603,177730,0
2007-12-28,11.702,12.075,11.674,11.96,153381,0
2007-12-31,11.846,12.118,11.674,12.007,227281,0
2008-01-02,12.007,12.353,11.996,12.339,58776,0
2008-01-03,12.333,12.863,12.288,12.863,78186,0
2008-01-04,12.793,12.853,12.622,12.853,81387,0
2008-01-07,12.825,12.892,12.64,12.748,94422,0
2008-01-08,12.719,12.805,12.518,12.537,51298,0
2008-01-09,12.565,12.793,12.513,12.793,101176,0
2008-01-10,12.825,12.937,12.719,12.892,59471,0
2008-01-11,12.681,12.76,12.594,12.754,68812,0
2008-01-14,12.731,12.765,12.472,12.508,71300,0
2008-01-15,12.501,12.652,12.333,12.605,88240,0
2008-01-16,12.652,12.765,12.652,12.715,84864,0
2008-01-17,12.719,12.881,12.708,12.715,67823,0
2008-01-18,12.715,12.778,12.215,12.22,218547,0
2008-01-22,12.083,12.083,11.339,11.359,322482,0
2008-01-23,11.213,11.5,11.046,11.27,223987,0
2008-01-24,11.299,11.652,11.299,11.652,102603,0
2008-01-25,11.736,12.19,11.736,12.094,94601,0
2008-01-28,12.359,12.359,12.185,12.333,61905,0
2008-01-29,12.333,12.432,12.248,12.254,64866,0
2008-01-30,12.209,12.652,12.155,12.652,74603,0
2008-01-31,12.622,12.652,12.368,12.647,83571,0
2008-02-01,12.565,12.937,12.542,12.937,81559,0
2008-02-04,12.937,13.095,12.853,13.025,52519,0
2008-02-05,13.025,13.139,12.681,12.784,39301,0
2008-02-06,12.743,12.973,12.598,12.598,55296,0
2008-02-07,12.547,12.568,12.155,12.415,83993,0
2008-02-08,12.323,12.547,12.323,12.484,46605,0
2008-02-11,12.508,12.661,12.479,12.56,61733,0
2008-02-12,12.568,12.612,12.472,12.472,60866,0
2008-02-13,12.428,12.793,12.428,12.617,108342,0
2008-02-14,12.681,12.708,12.11,12.174,66361,0
2008-02-15,11.931,12.041,11.788,11.954,90778,0
2008-02-19,12.037,12.101,11.931,12.083,66083,0
2008-02-20,11.954,12.237,11.945,12.202,50777,0
2008-02-21,12.128,12.301,12.128,12.282,73036,0
2008-02-22,12.282,12.484,12.282,12.353,33302,0
2008-02-25,12.311,12.594,12.311,12.33,64517,0
2008-02-26,12.33,12.738,12.323,12.484,81265,0
2008-02-27,12.484,12.83,12.484,12.793,89559,0
2008-02-28,12.701,12.839,12.594,12.76,37268,0
2008-02-29,12.681,12.937,12.598,12.701,61040,0
2008-03-03,12.754,12.793,12.542,12.685,31652,0
2008-03-04,12.685,12.754,12.568,12.726,57039,0
2008-03-05,12.731,12.754,12.565,12.701,48519,0
2008-03-06,12.652,12.825,12.363,12.537,127447,0
2008-03-07,12.421,12.45,12.19,12.275,61211,0
2008-03-10,12.162,12.225,11.903,11.903,53387,0
2008-03-11,12.001,12.087,11.645,11.973,67860,0
2008-03-12,12.018,12.094,11.973,12.037,48218,0
2008-03-13,11.903,12.031,11.874,11.92,37667,0
2008-03-14,12.059,12.059,11.5,11.697,74603,0
2008-03-17,11.444,11.5,11.133,11.386,82981,0
2008-03-18,11.386,12.094,10.925,11.809,113355,0
2008-03-19,11.824,12.051,11.788,11.788,88210,0
2008-03-20,11.809,11.846,11.788,11.846,66954,0
2008-03-24,11.874,12.051,11.788,12.012,108342,0
2008-03-25,11.96,12.215,11.954,12.031,53778,0
2008-03-26,12.018,12.19,11.996,12.087,36688,0
2008-03-27,12.162,12.22,12.018,12.018,41388,0
2008-03-28,12.083,12.155,12.024,12.024,31474,0
2008-03-31,12.128,12.145,12.031,12.051,28522,0
2008-04-01,12.065,12.22,12.051,12.215,40908,0
2008-04-02,12.273,12.674,12.155,12.674,87859,0
2008-04-03,12.647,12.647,12.415,12.588,43648,0
2008-04-04,12.825,12.825,12.652,12.743,27304,0
2008-04-07,12.825,12.937,12.793,12.839,58081,0
2008-04-08,12.835,12.835,12.691,12.789,50039,0
2008-04-09,12.793,12.812,12.594,12.594,56169,0
2008-04-10,12.652,12.825,12.652,12.765,45385,0
2008-04-11,12.368,12.937,12.363,12.508,124165,0
2008-04-14,12.393,12.501,12.031,12.162,91422,0
2008-04-15,12.162,12.333,12.138,12.323,68492,0
2008-04-16,12.339,12.432,12.261,12.421,126160,0
2008-04-17,12.311,12.368,12.179,12.209,91360,0
2008-04-18,12.267,12.398,12.19,12.19,84759,0
2008-04-21,12.169,12.339,12.169,12.22,87477,0
2008-04-22,12.225,12.244,12.123,12.185,59591,0
2008-04-23,12.169,12.215,12.075,12.215,66856,0
2008-04-24,12.22,12.282,12.19,12.273,113112,0
2008-04-25,12.282,12.501,12.254,12.501,102897,0
2008-04-28,12.565,12.568,12.363,12.45,73175,0
2008-04-29,12.421,12.622,11.96,12.225,249051,0
2008-04-30,12.209,12.612,11.96,12.402,192033,0
2008-05-01,12.421,12.887,12.38,12.708,135290,0
2008-05-02,12.881,13.22,12.715,13.168,80063,0
2008-05-05,13.053,13.053,12.719,12.765,72316,0
2008-05-06,12.726,12.778,12.565,12.598,93120,0
2008-05-07,12.518,12.748,12.518,12.748,58013,0
2008-05-08,12.661,12.949,12.652,12.772,60589,0
2008-05-09,12.748,13.123,12.715,12.754,60439,0
2008-05-12,12.715,13.061,12.715,13.02,43465,0
2008-05-13,12.932,12.932,12.708,12.835,62860,0
2008-05-14,12.835,13.22,12.835,12.962,45801,0
2008-05-15,12.874,13.04,12.874,12.892,54266,0
2008-05-16,12.86,12.915,12.617,12.8,62239,0
2008-05-19,12.839,13.214,12.789,12.995,44944,0
2008-05-20,12.765,13.198,12.617,13.02,96620,0
2008-05-21,12.962,13.128,12.817,12.869,50819,0
2008-05-22,12.881,12.944,12.793,12.805,41627,0
2008-05-23,12.915,12.915,12.772,12.881,31547,0
2008-05-27,12.932,12.962,12.748,12.921,65144,0
2008-05-28,12.897,13.128,12.83,12.991,72889,0
2008-05-29,12.991,13.168,12.915,12.949,53837,0
2008-05-30,13.061,13.152,12.985,13.053,68861,0
2008-06-02,12.921,13.152,12.921,13.132,61576,0
2008-06-03,13.152,13.168,13.025,13.025,55614,0
2008-06-04,12.991,13.046,12.949,13.04,43185,0
2008-06-05,13.02,13.527,13.02,13.341,163184,0
2008-06-06,13.341,13.427,13.265,13.376,101726,0
2008-06-09,13.295,13.416,13.158,13.163,54045,0
2008-06-10,13.198,13.204,13.025,13.04,56911,0
2008-06-11,12.995,13.225,12.944,13.065,66267,0
2008-06-12,13.065,13.357,12.944,13.198,77544,0
2008-06-13,13.132,13.261,13.076,13.225,71379,0
2008-06-16,13.225,13.317,13.001,13.001,107357,0
2008-06-17,12.962,13.132,12.715,12.8,105454,0
2008-06-18,12.805,12.817,12.547,12.738,113975,0
2008-06-19,12.647,13.097,12.617,12.937,85665,0
2008-06-20,12.881,12.921,12.708,12.853,68251,0
2008-06-23,12.793,12.793,12.542,12.661,58603,0
2008-06-24,12.594,12.594,12.363,12.363,105965,0
2008-06-25,12.467,12.479,12.301,12.317,55439,0
2008-06-26,12.296,12.307,11.897,12.037,86677,0
2008-06-27,11.945,12.059,11.816,11.867,55065,0
2008-06-30,11.846,12.024,11.824,11.887,80442,0
2008-07-01,11.796,11.954,11.637,11.652,72560,0
2008-07-02,11.657,11.945,11.657,11.846,37632,0
2008-07-03,11.897,11.909,11.846,11.846,43307,0
2008-07-07,11.897,12.472,11.846,12.133,200320,0
2008-07-08,12.118,12.128,11.684,11.684,104320,0
2008-07-09,11.788,11.931,11.742,11.796,53598,0
2008-07-10,11.731,11.931,11.558,11.92,90125,0
2008-07-11,11.702,11.702,11.531,11.541,44861,0
2008-07-14,11.645,11.927,11.329,11.333,92152,0
2008-07-15,11.288,11.288,10.472,11.005,276611,0
2008-07-16,10.896,11.133,10.781,10.857,88437,0
2008-07-17,10.925,11.218,10.896,11.069,87747,0
2008-07-18,11.016,11.275,10.781,11.26,84193,0
2008-07-21,11.444,11.473,11.27,11.473,56601,0
2008-07-22,11.367,11.771,11.299,11.747,57706,0
2008-07-23,11.535,11.892,11.535,11.684,67074,0
2008-07-24,11.742,11.796,11.523,11.674,92888,0
2008-07-25,11.637,11.69,11.266,11.415,47229,0
2008-07-28,11.488,11.747,11.415,11.742,87496,0
2008-07-29,11.667,11.707,11.449,11.588,55308,0
2008-07-30,11.523,11.954,11.523,11.954,46633,0
2008-07-31,11.927,12.339,11.713,12.075,69409,0
2008-08-01,12.018,12.363,11.954,12.225,46447,0
2008-08-04,12.133,12.409,12.075,12.075,110177,0
2008-08-05,11.973,11.973,11.788,11.809,102732,0
2008-08-06,11.725,11.771,11.5,11.523,69992,0
2008-08-07,11.788,11.903,11.637,11.69,62978,0
2008-08-08,11.66,11.927,11.5,11.892,52025,0
2008-08-11,11.824,11.867,11.707,11.796,50195,0
2008-08-12,11.69,11.767,11.362,11.511,66095,0
2008-08-13,11.275,11.582,11.275,11.466,102045,0
2008-08-14,11.403,11.633,11.213,11.432,57213,0
2008-08-15,11.367,11.511,11.213,11.288,75670,0
2008-08-18,11.213,11.511,11.213,11.5,92619,0
2008-08-19,11.507,12.333,11.507,12.051,141643,0
2008-08-20,12.19,12.409,12.031,12.275,68005,0
2008-08-21,12.288,12.288,11.903,11.965,71300,0
2008-08-22,12.525,12.525,11.859,11.859,63968,0
2008-08-25,11.887,12.133,11.887,11.903,59446,0
2008-08-26,11.927,12.041,11.809,11.909,28204,0
2008-08-27,11.897,12.525,11.897,12.275,92911,0
2008-08-28,12.374,12.374,12.048,12.311,64505,0
2008-08-29,12.393,12.421,12.155,12.155,46383,0
2008-09-02,12.075,12.244,12.012,12.012,67714,0
2008-09-03,11.965,12.051,11.938,11.979,41102,0
2008-09-04,11.915,12.012,11.623,11.802,90304,0
2008-09-05,11.88,11.88,11.535,11.637,70535,0
2008-09-08,11.867,11.915,11.5,11.507,75819,0
2008-09-09,11.558,11.623,11.27,11.362,62949,0
2008-09-10,11.339,11.707,11.275,11.386,66435,0
2008-09-11,11.339,11.657,11.299,11.299,92065,0
2008-09-12,11.27,11.386,11.27,11.27,103063,0
2008-09-15,10.931,11.122,10.737,10.737,119878,0
2008-09-16,10.432,10.432,9.693,10.087,191500,0
2008-09-17,9.693,10.005,9.0509,9.1412,303825,0
2008-09-18,9.1999,9.4873,9.0745,9.2396,230907,0
2008-09-19,9.602,10.488,9.602,10.419,96574,0
2008-09-22,10.65,10.65,10.191,10.368,90975,0
2008-09-23,10.386,10.5,10.179,10.356,80400,0
2008-09-24,10.386,10.466,10.264,10.27,52136,0
2008-09-25,10.264,10.638,10.039,10.495,123006,0
2008-09-26,10.179,10.472,9.786,10.38,88043,0
2008-09-29,10.264,10.697,9.92,9.935,88906,0
2008-09-30,9.832,10.656,9.66,10.656,99697,0
2008-10-01,10.495,10.915,10.184,10.638,59373,0
2008-10-02,10.351,10.419,10.064,10.064,61826,0
2008-10-03,10.495,10.495,9.96,10.264,67551,0
2008-10-06,9.92,9.92,8.4997,8.7405,214516,0
2008-10-07,8.5282,9.3441,8.1663,8.6894,169787,0
2008-10-08,6.8774,8.5611,6.2219,8.5611,578332,0
2008-10-09,8.4534,8.7974,6.9004,7.6309,205290,0
2008-10-10,5.4054,6.4116,4.6175,6.2276,541818,0
2008-10-13,7.475,9.637,7.1877,8.3098,338139,0
2008-10-14,9.1836,9.1999,7.7626,8.0509,221311,0
2008-10-15,7.6828,7.7626,7.2442,7.2573,141651,0
2008-10-16,6.9588,7.3317,6.4979,6.9525,290843,0
2008-10-17,6.82,7.7689,6.6931,7.5682,136794,0
2008-10-20,7.6764,8.6377,7.6764,8.6146,177852,0
2008-10-21,8.5958,9.4873,8.4882,9.1027,211497,0
2008-10-22,8.8486,8.9814,8.4826,8.6261,199126,0
2008-10-23,8.5691,9.0407,8.4826,8.7405,108870,0
2008-10-24,8.7974,9.729,8.2692,9.719,341085,0
2008-10-27,9.287,9.4534,8.8267,9.1159,101322,0
2008-10-28,9.628,9.633,9.0679,9.615,91632,0
2008-10-29,9.4321,9.777,9.3983,9.628,86778,0
2008-10-30,9.949,10.064,9.1328,9.3441,91830,0
2008-10-31,9.3441,9.891,9.0096,9.3383,169503,0
2008-11-03,9.4254,9.628,8.7405,8.9419,122332,0
2008-11-04,9.3683,9.3683,8.6261,8.712,194501,0
2008-11-05,8.5745,8.7753,8.3384,8.3618,129280,0
2008-11-06,8.3496,8.602,8.3445,8.5691,165106,0
2008-11-07,8.2857,8.8037,8.2857,8.424,104387,0
2008-11-10,8.5958,8.5958,8.1413,8.1413,146169,0
2008-11-11,8.2234,8.3254,8.1194,8.1704,113308,0
2008-11-12,7.878,8.0452,7.1311,7.2633,112652,0
2008-11-13,7.1191,7.5682,6.8257,7.5447,146341,0
2008-11-14,7.4586,7.4586,7.015,7.1877,116449,0
2008-11-17,7.475,7.475,6.9069,7.2238,85345,0
2008-11-18,7.1011,7.315,6.803,6.9004,106026,0
2008-11-19,7.0444,7.0444,6.1989,6.2967,145205,0
2008-11-20,6.1529,6.3715,5.7502,5.8366,186305,0
2008-11-21,6.0091,6.2566,5.0314,5.4628,358331,0
2008-11-24,5.5949,6.7801,5.4168,6.3253,354388,0
2008-11-25,6.7448,6.8665,5.9978,6.6993,297246,0
2008-11-26,6.5842,6.7679,6.4174,6.6707,205558,0
2008-11-28,6.5956,6.6644,6.567,6.567,23541,0
2008-12-01,6.4979,6.6763,6.1529,6.4979,51052,0
2008-12-02,6.59,6.6188,6.1471,6.2391,155865,0
2008-12-03,6.2105,6.5555,5.9804,6.4923,113095,0
2008-12-04,6.6129,6.7393,6.1412,6.1471,132053,0
2008-12-05,6.1412,6.9229,6.0091,6.6931,270256,0
2008-12-08,6.8143,7.1587,6.7679,6.7738,154304,0
2008-12-09,6.6245,6.9525,6.5325,6.9004,143003,0
2008-12-10,6.9004,7.1877,6.7569,7.1877,140408,0
2008-12-11,7.3035,7.5161,6.8548,6.9285,190102,0
2008-12-12,6.8548,6.9004,6.4404,6.8314,111908,0
2008-12-15,6.8831,7.7346,6.8831,7.6031,297759,0
2008-12-16,7.7163,7.7569,7.3604,7.5447,177292,0
2008-12-17,7.6309,7.7051,7.2442,7.4131,153184,0
2008-12-18,7.5045,7.5447,7.1877,7.1992,99231,0
2008-12-19,7.2442,7.619,7.2109,7.475,105643,0
2008-12-22,7.475,7.7051,7.1992,7.2442,91618,0
2008-12-23,7.1877,7.1877,6.2048,6.3253,277616,0
2008-12-24,6.3081,6.8889,6.2679,6.4116,79599,0
2008-12-26,6.3657,6.9004,6.3253,6.8428,155870,0
2008-12-29,6.7738,6.9285,6.5267,6.6644,265118,0
2008-12-30,6.6819,7.3097,6.6534,7.2337,295063,0
2008-12-31,7.0789,7.3604,7.0267,7.1431,227255,0
2009-01-02,7.015,7.7051,7.015,7.7051,49221,0
2009-01-05,7.619,8.2744,7.4586,8.2234,121741,0
2009-01-06,8.3384,8.6082,8.137,8.3384,208892,0
2009-01-07,8.3384,8.3774,7.3317,7.7098,231838,0
2009-01-08,7.6478,7.9187,7.5099,7.8613,100025,0
2009-01-09,7.9925,8.6832,7.878,8.4756,85484,0
2009-01-12,8.4301,8.5094,7.9406,8.424,109314,0
2009-01-13,8.0912,8.1612,7.9298,7.9925,102605,0
2009-01-14,7.7626,7.7626,7.1125,7.6031,80901,0
2009-01-15,7.475,7.7004,7.1877,7.6309,101600,0
2009-01-16,7.7346,7.9925,7.4811,7.9925,65094,0
2009-01-20,7.7346,7.8207,7.5045,7.5619,41997,0
2009-01-21,7.4811,7.5378,7.1992,7.4525,125057,0
2009-01-22,7.2442,7.4696,6.9004,6.9408,133265,0
2009-01-23,6.8314,7.1834,6.7226,6.935,115129,0
2009-01-26,6.969,7.5099,6.935,7.3491,107715,0
2009-01-27,7.612,7.8893,7.4463,7.8158,176048,0
2009-01-28,7.7233,8.5958,7.6087,8.3384,155963,0
2009-01-29,8.3384,8.424,8.0509,8.1261,93059,0
2009-01-30,8.424,8.424,8.056,8.1312,72628,0
2009-02-02,7.9925,8.147,7.2738,7.4131,222910,0
2009-02-03,7.6701,7.6701,7.0209,7.1834,202428,0
2009-02-04,7.1834,7.3097,7.1371,7.1527,203335,0
2009-02-05,7.0444,7.4355,7.0386,7.3835,65264,0
2009-02-06,7.3202,8.2805,7.2854,8.1194,134386,0
2009-02-09,8.0509,8.3903,7.9925,8.3903,84824,0
2009-02-10,8.3098,8.3098,7.9354,7.9925,114041,0
2009-02-11,8.0051,8.2054,7.9583,8.0051,81295,0
2009-02-12,7.9699,8.2338,7.9699,8.2122,84658,0
2009-02-13,8.137,8.4534,8.1087,8.3202,68053,0
2009-02-17,8.137,8.1612,7.9354,7.9354,170623,0
2009-02-18,7.9759,8.1019,7.8207,7.8255,223629,0
2009-02-19,7.8207,7.9068,7.1527,7.2442,107990,0
2009-02-20,7.1834,7.2738,6.9285,6.9466,90731,0
2009-02-23,6.9525,7.1713,6.82,7.0672,84499,0
2009-02-24,7.1587,7.584,6.3829,7.4005,228255,0
2009-02-25,7.3898,7.4005,6.7909,7.3202,124727,0
2009-02-26,7.2794,7.4642,7.0789,7.2512,101963,0
2009-02-27,7.0444,7.3256,6.7281,7.1646,95023,0
2009-03-02,7.0267,7.0672,5.986,6.1757,254590,0
2009-03-03,6.2336,6.4059,5.9229,6.3657,214874,0
2009-03-04,6.3657,7.2854,6.3657,7.1251,214408,0
2009-03-05,7.0267,7.0267,6.0263,6.3543,156428,0
2009-03-06,6.4116,6.7393,6.2105,6.3829,172698,0
2009-03-09,6.2336,6.7851,6.0953,6.6188,179764,0
2009-03-10,6.7738,7.015,6.6129,7.0092,141676,0
2009-03-11,7.0504,7.4642,7.0267,7.3256,206846,0
2009-03-12,7.2171,7.3202,7.0907,7.1931,178079,0
2009-03-13,7.3256,7.3256,7.1065,7.1834,97787,0
2009-03-16,7.1877,7.619,7.1311,7.4696,174547,0
2009-03-17,7.3898,8.0509,7.2969,7.6764,191564,0
2009-03-18,7.5565,7.7626,7.395,7.5447,63851,0
2009-03-19,7.6087,7.7626,7.584,7.7626,135253,0
2009-03-20,7.7004,7.7051,7.2442,7.6375,110333,0
2009-03-23,7.7569,7.7626,7.6478,7.7569,76506,0
2009-03-24,7.6375,7.8844,7.6087,7.7051,105296,0
2009-03-25,7.7921,8.3384,7.584,8.2692,128477,0
2009-03-26,8.4534,8.7294,8.0686,8.4756,117922,0
2009-03-27,8.3843,8.3843,7.7626,8.0744,80080,0
2009-03-30,7.8725,7.8725,7.4642,7.551,81749,0
2009-03-31,7.5332,7.7506,7.5215,7.7098,66639,0
2009-04-01,7.5619,7.8328,7.5619,7.8328,52016,0
2009-04-02,7.8095,7.9816,7.6701,7.7051,121240,0
2009-04-03,7.7626,8.2234,7.5785,8.0794,158420,0
2009-04-06,8.1019,8.1019,7.5903,7.8844,70626,0
2009-04-07,7.5976,8.0268,7.5099,7.9984,89627,0
2009-04-08,7.9641,8.4534,7.8024,8.188,128882,0
2009-04-09,8.3202,8.4578,8.188,8.3678,53980,0
2009-04-13,8.3158,8.4301,7.9068,7.9068,117930,0
2009-04-14,7.7346,8.1663,7.7051,8.0794,143954,0
2009-04-15,8.0225,8.4711,7.7967,8.3098,180209,0
2009-04-16,8.3048,8.424,8.0167,8.1194,89027,0
2009-04-17,8.258,8.258,7.8255,8.0509,94121,0
2009-04-20,7.7098,7.9925,7.5271,7.9131,114930,0
2009-04-21,7.8382,7.9984,7.6087,7.6541,60500,0
2009-04-22,7.6764,7.7863,7.6309,7.6764,100146,0
2009-04-23,7.6478,7.7291,7.5378,7.6031,181938,0
2009-04-24,7.659,7.7098,7.3604,7.612,257608,0
2009-04-27,7.6645,8.0393,7.6478,7.9759,97296,0
2009-04-28,7.8948,7.8948,7.5447,7.8382,125067,0
2009-04-29,7.8485,7.9759,7.619,7.6309,106956,0
2009-04-30,7.6478,7.8893,7.2738,7.4463,209556,0
2009-05-01,7.4811,7.7752,7.4811,7.7752,77422,0
2009-05-04,7.878,8.0051,7.5271,7.5271,164223,0
2009-05-05,7.612,7.7569,7.4811,7.7098,97149,0
2009-05-06,7.9925,8.137,7.8255,7.9187,175301,0
2009-05-07,8.0509,8.0509,7.8095,7.9583,112489,0
2009-05-08,7.8382,8.0794,7.8382,8.0326,113985,0
2009-05-11,7.8844,8.0225,7.7004,7.9641,85590,0
2009-05-12,7.9068,8.1612,7.8158,8.0844,109314,0
2009-05-13,7.9641,8.0268,7.5271,7.5378,91829,0
2009-05-14,7.5161,7.7346,7.5161,7.7346,77819,0
2009-05-15,7.8255,8.0326,7.7163,7.8382,85824,0
2009-05-18,8.0167,8.0509,7.8207,7.9641,80048,0
2009-05-19,7.9641,7.9641,7.7291,7.8844,135285,0
2009-05-20,8.0225,8.0452,7.6828,7.6828,106666,0
2009-05-21,7.6828,7.8158,7.584,7.7051,84928,0
2009-05-22,7.6541,8.0794,7.6541,8.0686,77320,0
2009-05-26,7.9759,8.1194,7.8485,8.1194,93107,0
2009-05-27,8.0794,8.1947,7.7921,8.0619,236968,0
2009-05-28,8.147,8.3729,8.0326,8.3729,95464,0
2009-05-29,8.4067,8.7175,8.3971,8.5166,113262,0
2009-06-01,8.6199,8.6992,8.2234,8.2987,137418,0
2009-06-02,8.3384,8.758,8.3384,8.6832,94916,0
2009-06-03,8.6947,8.7808,8.4301,8.7753,95335,0
2009-06-04,8.9018,9.0002,8.7808,8.9419,88257,0
2009-06-05,8.9238,9.0152,8.9018,9.0152,36822,0
2009-06-08,9.0284,9.0284,8.6894,8.8835,90070,0
2009-06-09,8.855,8.9702,8.6947,8.7644,77287,0
2009-06-10,8.6992,8.7689,8.5691,8.5799,94604,0
2009-06-11,8.5459,8.6662,8.4826,8.5611,101200,0
2009-06-12,8.5334,8.6261,8.3202,8.5505,95121,0
2009-06-15,8.4067,8.4431,8.2006,8.2805,54363,0
2009-06-16,8.2234,8.2744,8.0225,8.0225,108205,0
2009-06-17,7.9925,8.3549,7.9699,8.3549,92683,0
2009-06-18,8.3678,8.6261,8.1704,8.6261,89691,0
2009-06-19,8.6832,8.7808,8.5459,8.7231,88367,0
2009-06-22,8.6261,8.6261,7.9699,8.056,96128,0
2009-06-23,8.0225,8.1771,7.9406,7.9816,106939,0
2009-06-24,7.9641,8.424,7.9641,8.3384,114184,0
2009-06-25,8.3098,8.418,8.2234,8.3202,45418,0
2009-06-26,8.2122,8.5397,8.1947,8.5094,86984,0
2009-06-29,8.5397,8.7063,8.4826,8.6548,55468,0
2009-06-30,8.5799,8.878,8.4534,8.7514,75433,0
2009-07-01,8.6484,8.6832,8.1612,8.1947,152662,0
2009-07-02,8.097,8.3323,8.0619,8.2511,60328,0
2009-07-06,8.1194,8.2459,8.0844,8.2459,75000,0
2009-07-07,8.2805,8.2805,7.9699,8.0744,75932,0
2009-07-08,8.1135,8.2054,7.9699,8.0794,83974,0
2009-07-09,8.3098,8.5397,8.2511,8.4534,177520,0
2009-07-10,8.3384,8.9138,8.2398,8.8101,126781,0
2009-07-13,8.6146,8.8835,8.3158,8.855,147929,0
2009-07-14,8.8486,8.9945,8.6662,8.9945,72745,0
2009-07-15,9.0341,9.2986,8.89,9.2125,117536,0
2009-07-16,9.0463,9.684,9.0463,9.633,137190,0
2009-07-17,9.573,9.573,9.2348,9.2638,84829,0
2009-07-20,9.3847,9.573,9.2686,9.3722,153124,0
2009-07-21,9.4476,9.552,9.2686,9.3983,145955,0
2009-07-22,9.615,9.633,9.3335,9.58,154307,0
2009-07-23,9.602,10.039,9.1027,9.3267,341061,0
2009-07-24,9.3722,9.4021,9.0557,9.2464,133661,0
2009-07-27,9.3112,9.4118,9.1497,9.3615,124431,0
2009-07-28,9.569,9.573,9.0679,9.1723,121186,0
2009-07-29,9.1412,9.1999,9.0341,9.1159,120020,0
2009-07-30,9.0745,9.1159,8.9814,9.1159,65629,0
2009-07-31,8.9419,9.1159,8.758,8.9702,135205,0
2009-08-03,9.0905,9.1196,9.0341,9.1159,130872,0
2009-08-04,9.1027,9.1027,8.9476,9.0407,64794,0
2009-08-05,8.988,9.1159,8.9702,9.0952,96783,0
2009-08-06,9.0679,9.0905,8.8624,8.8835,88883,0
2009-08-07,9.0096,9.0867,8.855,9.0152,127531,0
2009-08-10,9.0096,9.1788,8.9702,9.1788,84065,0
2009-08-11,9.1999,9.1999,8.6947,9.0284,139588,0
2009-08-12,9.0341,9.3209,9.0002,9.287,88799,0
2009-08-13,9.3499,9.4021,9.1836,9.3441,82414,0
2009-08-14,9.3847,9.4428,9.0679,9.4321,158807,0
2009-08-17,9.1836,9.1836,8.8267,8.8624,127446,0
2009-08-18,9.0049,9.1412,8.878,9.0952,105680,0
2009-08-19,9.0613,9.2125,8.8212,9.1999,56517,0
2009-08-20,9.1788,9.3267,8.9138,9.3209,80067,0
2009-08-21,9.3335,9.643,9.3209,9.602,152389,0
2009-08-24,9.637,9.771,9.4873,9.502,110054,0
2009-08-25,9.4873,9.628,9.3722,9.53,56802,0
2009-08-26,9.4757,9.822,9.4476,9.628,81358,0
2009-08-27,9.505,9.701,9.4476,9.656,70962,0
2009-08-28,9.637,9.693,9.4254,9.4873,75859,0
2009-08-31,9.378,9.4592,9.228,9.4254,53544,0
2009-09-01,9.3335,9.3441,9.0407,9.0952,124705,0
2009-09-02,9.0284,9.0557,8.4826,8.4934,168265,0
2009-09-03,8.6261,8.7063,8.4534,8.5228,156496,0
2009-09-04,8.5567,9.2464,8.5567,9.0867,117608,0
2009-09-08,9.0802,9.0802,8.7063,8.9664,109819,0
2009-09-09,9.0557,9.1999,8.9419,9.1497,124050,0
2009-09-10,9.0557,9.1999,8.9344,9.1999,133048,0
2009-09-11,9.2183,9.465,9.0096,9.465,112487,0
2009-09-14,9.3141,9.615,8.9532,9.2348,120107,0
2009-09-15,9.1999,9.3267,9.0557,9.287,53757,0
2009-09-16,9.287,9.3983,9.2125,9.2754,64958,0
2009-09-17,9.3335,9.3441,9.1083,9.1083,42518,0
2009-09-18,9.1252,9.4118,8.9476,9.4118,127327,0
2009-09-21,9.287,9.502,9.2125,9.4534,54774,0
2009-09-22,9.637,9.689,9.3722,9.633,111034,0
2009-09-23,9.633,9.633,9.4428,9.633,69366,0
2009-09-24,9.545,9.573,9.3722,9.3722,69803,0
2009-09-25,9.4476,9.615,9.3615,9.562,74451,0
2009-09-28,9.735,9.777,9.3905,9.777,97275,0
2009-09-29,9.712,9.712,9.4321,9.4834,74947,0
2009-09-30,9.4476,9.597,9.3683,9.4708,64737,0
2009-10-01,9.505,9.505,9.1083,9.1159,87736,0
2009-10-02,9.1252,9.2638,8.9748,9.1999,80787,0
2009-10-05,9.2938,9.633,9.1601,9.569,124782,0
2009-10-06,9.573,9.777,9.517,9.777,138764,0
2009-10-07,9.712,9.752,9.615,9.735,47550,0
2009-10-08,9.672,9.777,9.649,9.719,60639,0
2009-10-09,9.735,9.752,9.592,9.719,86706,0
2009-10-12,9.719,9.777,9.706,9.765,98408,0
2009-10-13,9.689,9.792,9.621,9.719,134853,0
2009-10-14,9.666,9.838,9.666,9.765,67346,0
2009-10-15,9.729,9.827,9.719,9.777,85327,0
2009-10-16,9.712,9.765,9.552,9.592,129940,0
2009-10-19,9.607,9.719,9.558,9.633,60044,0
2009-10-20,9.633,9.633,9.3209,9.51,87702,0
2009-10-21,9.4873,9.649,9.4254,9.54,56238,0
2009-10-22,9.522,9.637,9.4873,9.569,77693,0
2009-10-23,9.505,9.66,9.3383,9.4118,93591,0
2009-10-26,9.3615,9.592,9.2938,9.3983,73602,0
2009-10-27,9.517,9.643,9.4021,9.607,65934,0
2009-10-28,9.517,9.53,9.3141,9.436,83499,0
2009-10-29,9.436,9.436,9.2251,9.3141,115850,0
2009-10-30,9.3499,9.545,9.1999,9.3441,92801,0
2009-11-02,9.2802,9.505,9.1999,9.2464,94818,0
2009-11-03,9.2599,9.3209,9.1999,9.2464,65507,0
2009-11-04,9.3209,9.4321,9.2599,9.4254,85336,0
2009-11-05,9.4873,9.534,9.3499,9.4708,43980,0
2009-11-06,9.3615,9.633,9.3044,9.436,84142,0
2009-11-09,9.4873,9.602,9.4534,9.569,59433,0
2009-11-10,9.4534,9.656,9.407,9.502,131191,0
2009-11-11,9.607,9.628,9.2938,9.4021,129892,0
2009-11-12,9.4021,9.4321,9.2077,9.2638,354844,0
2009-11-13,9.2754,9.3267,9.1999,9.2754,262635,0
2009-11-16,9.3267,9.3267,9.2464,9.2938,168431,0
2009-11-17,9.2396,9.287,9.1159,9.1999,236580,0
2009-11-18,9.1328,9.2464,9.1328,9.1723,220559,0
2009-11-19,9.1723,9.1723,8.8724,9.0002,165295,0
2009-11-20,9.0209,9.1999,8.9419,9.1497,111969,0
2009-11-23,9.1647,9.2348,9.1328,9.228,115377,0
2009-11-24,9.1836,9.2686,9.1601,9.2348,92799,0
2009-11-25,9.3335,9.378,9.2986,9.3441,116623,0
2009-11-27,9.2802,9.3722,9.2348,9.3383,48042,0
2009-11-30,9.378,9.3983,9.2599,9.3383,101704,0
2009-12-01,9.3499,9.4592,9.2754,9.4176,100954,0
2009-12-02,9.3847,9.4592,9.3141,9.4534,136787,0
2009-12-03,9.522,9.54,9.4428,9.4873,71962,0
2009-12-04,9.505,9.573,9.4021,9.4118,127491,0
2009-12-07,9.4428,9.4834,9.3499,9.4118,105688,0
2009-12-08,9.4254,9.502,9.2638,9.4873,151518,0
2009-12-09,9.4021,9.562,9.4021,9.53,93526,0
2009-12-10,9.597,9.712,9.522,9.701,149162,0
2009-12-11,9.719,9.777,9.68,9.747,135940,0
2009-12-14,9.777,9.845,9.758,9.827,109827,0
2009-12-15,9.786,10.005,9.786,9.987,227313,0
2009-12-16,9.983,10.15,9.983,10.104,143376,0
2009-12-17,9.965,10.225,9.965,10.134,139279,0
2009-12-18,10.161,10.22,9.863,9.935,178747,0
2009-12-21,10.002,10.113,10.002,10.099,123061,0
2009-12-22,10.039,10.236,10.039,10.22,123027,0
2009-12-23,10.288,10.345,10.207,10.317,161251,0
2009-12-24,10.351,10.479,10.351,10.447,58183,0
2009-12-28,10.466,10.505,10.34,10.466,123786,0
2009-12-29,10.414,10.54,10.373,10.432,93552,0
2009-12-30,10.161,10.466,10.161,10.38,121503,0
2009-12-31,10.407,10.479,10.264,10.317,54469,0
2010-01-04,10.419,10.443,10.356,10.398,135156,0
2010-01-05,10.398,10.565,10.392,10.534,145848,0
2010-01-06,10.592,11.109,10.57,10.753,307586,0
2010-01-07,10.867,10.95,10.712,10.811,294141,0
2010-01-08,10.846,10.875,10.77,10.822,114251,0
2010-01-11,10.925,10.925,10.822,10.903,121575,0
2010-01-12,10.896,10.955,10.781,10.805,152193,0
2010-01-13,10.663,10.663,10.213,10.288,201783,0
2010-01-14,10.295,10.46,10.248,10.363,89777,0
2010-01-15,10.34,10.488,10.298,10.447,97219,0
2010-01-19,10.351,10.534,10.34,10.454,140466,0
2010-01-20,10.368,10.65,10.356,10.65,189276,0
2010-01-21,10.677,10.839,10.57,10.766,185184,0
2010-01-22,10.643,10.672,10.356,10.534,174936,0
2010-01-25,10.53,10.817,10.53,10.691,143802,0
2010-01-26,10.697,10.793,10.656,10.706,111835,0
2010-01-27,10.724,10.753,10.603,10.691,98935,0
2010-01-28,10.712,10.741,10.443,10.447,91938,0
2010-01-29,10.512,10.684,10.368,10.447,113519,0
2010-02-01,10.414,10.553,10.304,10.436,156293,0
2010-02-02,10.443,10.553,10.373,10.488,98281,0
2010-02-03,10.414,10.482,10.386,10.447,68499,0
2010-02-04,10.432,10.447,10.121,10.276,155210,0
2010-02-05,10.134,10.207,9.602,10.093,222160,0
2010-02-08,10.154,10.22,10.039,10.126,74591,0
2010-02-09,10.137,10.298,10.113,10.166,95759,0
2010-02-10,10.161,10.447,10.137,10.317,199907,0
2010-02-11,10.345,10.407,10.317,10.402,78224,0
2010-02-12,10.356,10.466,10.225,10.447,102505,0
2010-02-16,10.573,10.587,10.419,10.573,101895,0
2010-02-17,10.684,10.805,10.61,10.741,124804,0
2010-02-18,10.621,10.775,10.61,10.718,82010,0
2010-02-19,10.753,10.833,10.684,10.741,84888,0
2010-02-22,10.822,10.965,10.753,10.817,157224,0
2010-02-23,10.712,10.822,10.638,10.677,145435,0
2010-02-24,10.643,10.76,10.58,10.746,103713,0
2010-02-25,10.626,10.955,10.603,10.95,247966,0
2010-02-26,10.955,10.971,10.88,10.971,135768,0
2010-03-01,11.082,11.097,10.701,10.799,134635,0
2010-03-02,10.965,10.99,10.857,10.955,98577,0
2010-03-03,11.046,11.069,10.931,10.931,128313,0
2010-03-04,11.025,11.082,10.839,11.025,177425,0
2010-03-05,11.116,11.143,11.046,11.116,127940,0
2010-03-08,11.122,11.196,11.075,11.138,91841,0
2010-03-09,11.069,11.213,11.059,11.156,95522,0
2010-03-10,11.093,11.184,11.069,11.128,67368,0
2010-03-11,11.196,11.248,11.075,11.213,69852,0
2010-03-12,11.184,11.359,11.149,11.306,111294,0
2010-03-15,11.345,11.375,11.254,11.254,81682,0
2010-03-16,11.27,11.393,11.103,11.27,119192,0
2010-03-17,11.275,11.345,11.224,11.224,130653,0
2010-03-18,11.156,11.231,11.093,11.156,94377,0
2010-03-19,11.231,11.231,10.925,10.925,122011,0
2010-03-22,10.534,10.92,10.512,10.846,97250,0
2010-03-23,10.789,11.051,10.789,10.903,92426,0
2010-03-24,10.896,11.082,10.839,10.85,100018,0
2010-03-25,10.965,11.064,10.862,10.875,90020,0
2010-03-26,10.839,10.925,10.775,10.867,97601,0
2010-03-29,10.828,10.984,10.766,10.971,120937,0
2010-03-30,10.955,11.012,10.943,10.997,115068,0
2010-03-31,10.978,11.207,10.943,11.075,97951,0
2010-04-01,11.149,11.478,11.128,11.397,64682,0
2010-04-05,11.438,11.565,11.386,11.547,97727,0
2010-04-06,11.603,11.713,11.46,11.69,107438,0
2010-04-07,11.731,11.771,11.454,11.483,170972,0
2010-04-08,11.518,11.736,11.375,11.736,154881,0
2010-04-09,11.846,11.867,11.76,11.83,230260,0
2010-04-12,11.874,11.96,11.731,11.731,151544,0
2010-04-13,11.496,11.541,11.213,11.454,157132,0
2010-04-14,11.627,11.627,11.408,11.496,82733,0
2010-04-15,11.444,11.697,11.375,11.657,112011,0
2010-04-16,11.697,11.903,11.408,11.771,167634,0
2010-04-19,11.72,11.731,11.46,11.518,81530,0
2010-04-20,11.552,11.575,11.425,11.547,62823,0
2010-04-21,11.478,11.637,11.362,11.421,176392,0
2010-04-22,11.367,11.547,11.339,11.345,89649,0
2010-04-23,11.45,11.626,11.359,11.556,138090,0
2010-04-26,11.483,11.633,11.386,11.547,116855,0
2010-04-27,11.603,11.667,11.466,11.518,151180,0
2010-04-28,11.511,11.558,11.38,11.535,74824,0
2010-04-29,11.523,11.742,11.438,11.5,114960,0
2010-04-30,11.611,11.611,11.386,11.507,54009,0
2010-05-03,11.507,11.702,11.507,11.645,97317,0
2010-05-04,11.616,11.616,11.275,11.478,140122,0
2010-05-05,11.46,11.46,10.781,11.005,250437,0
2010-05-06,10.867,10.997,9.4873,10.288,545879,0
2010-05-07,10.27,10.626,9.873,10.626,192408,0
2010-05-10,11.299,11.299,10.909,10.955,112667,0
2010-05-11,10.915,11.149,10.875,11.138,57790,0
2010-05-12,11.097,11.386,11.097,11.288,82476,0
2010-05-13,11.196,11.415,11.196,11.236,79439,0
2010-05-14,11.213,11.213,10.85,11.128,83218,0
2010-05-17,11.064,11.143,10.638,10.811,78241,0
2010-05-18,10.984,11.025,10.677,10.781,51020,0
2010-05-19,10.27,10.691,10.27,10.57,71625,0
2010-05-20,10.064,10.248,9.92,10.099,171202,0
2010-05-21,9.949,10.38,9.786,10.356,129028,0
2010-05-24,10.432,10.565,10.281,10.402,106879,0
2010-05-25,10.064,10.236,10.005,10.213,145195,0
2010-05-26,10.295,10.524,10.276,10.482,151804,0
2010-05-27,10.706,10.875,10.558,10.875,76814,0
2010-05-28,10.867,10.867,10.643,10.684,150865,0
2010-06-01,10.677,10.697,10.427,10.573,116228,0
2010-06-02,10.587,10.766,10.517,10.766,96974,0
2010-06-03,10.867,10.925,10.697,10.833,70200,0
2010-06-04,10.753,10.896,10.505,10.77,66585,0
2010-06-07,10.746,10.839,10.524,10.573,85386,0
2010-06-08,10.495,10.65,10.259,10.482,173223,0
2010-06-09,10.495,11.359,10.436,10.706,394201,0
2010-06-10,10.76,11.012,10.76,10.85,117060,0
2010-06-11,10.766,10.88,10.706,10.88,62887,0
2010-06-14,10.88,11.093,10.88,11.082,58731,0
2010-06-15,11.156,11.254,10.978,11.203,113302,0
2010-06-16,11.184,11.288,11.143,11.207,209145,0
2010-06-17,11.254,11.295,11.069,11.231,105987,0
2010-06-18,11.282,11.333,11.122,11.324,97309,0
2010-06-21,11.324,11.415,11.138,11.288,132909,0
2010-06-22,11.203,11.231,10.931,11.064,98708,0
2010-06-23,11.075,11.103,10.943,11.005,65692,0
2010-06-24,10.931,11.082,10.925,10.955,123491,0
2010-06-25,10.984,11.241,10.95,11.196,73000,0
2010-06-28,11.266,11.345,11.254,11.345,50019,0
2010-06-29,11.156,11.266,10.896,10.938,85604,0
2010-06-30,11.005,11.135,10.931,11.112,56209,0
2010-07-01,11.109,11.116,10.775,10.909,117049,0
2010-07-02,10.867,11.138,10.822,11.122,72611,0
2010-07-06,11.156,11.288,11.122,11.172,78974,0
2010-07-07,11.172,11.415,11.093,11.415,93030,0
2010-07-08,11.375,11.415,11.224,11.329,80520,0
2010-07-09,11.288,11.473,11.288,11.473,68327,0
2010-07-12,11.444,11.483,11.353,11.408,86207,0
2010-07-13,11.408,11.473,11.236,11.438,111051,0
2010-07-14,11.438,11.473,11.345,11.466,108986,0
2010-07-15,11.454,11.483,11.353,11.415,156866,0
2010-07-16,11.295,11.432,11.138,11.241,118348,0
2010-07-19,11.188,11.449,11.188,11.288,80821,0
2010-07-20,11.231,11.531,11.231,11.531,150969,0
2010-07-21,11.588,11.788,11.523,11.771,181691,0
2010-07-22,11.903,11.927,11.76,11.867,100127,0
2010-07-23,11.76,11.863,11.702,11.846,103183,0
2010-07-26,11.846,11.915,11.702,11.754,89548,0
2010-07-27,11.859,11.859,11.425,11.588,156712,0
2010-07-28,11.588,11.667,11.518,11.603,73700,0
2010-07-29,11.707,11.736,11.5,11.66,120782,0
2010-07-30,11.645,11.788,11.565,11.788,119937,0
2010-08-02,11.887,12.012,11.767,11.903,104938,0
2010-08-03,11.897,11.897,11.473,11.507,260414,0
2010-08-04,11.616,11.684,11.339,11.432,262124,0
2010-08-05,11.415,11.697,11.316,11.616,130043,0
2010-08-06,11.633,11.674,11.449,11.674,75914,0
2010-08-09,11.731,11.767,11.565,11.569,108820,0
2010-08-10,11.415,11.575,11.359,11.483,158138,0
2010-08-11,11.397,11.444,11.213,11.266,102755,0
2010-08-12,11.128,11.46,11.064,11.386,161618,0
2010-08-13,11.473,11.623,11.403,11.588,133759,0
2010-08-16,11.558,11.633,11.393,11.593,145627,0
2010-08-17,11.645,11.747,11.547,11.657,168116,0
2010-08-18,11.064,11.069,10.89,11.005,2556372,0
2010-08-19,10.984,11.012,10.867,10.997,770979,0
2010-08-20,11,11.012,10.95,11.012,821292,0
2010-08-23,10.984,11.005,10.925,10.925,312655,0
2010-08-24,10.925,10.95,10.925,10.931,427651,0
2010-08-25,10.925,11.012,10.925,11.012,443106,0
2010-08-26,11.005,11.005,10.925,10.925,324153,0
2010-08-27,10.965,10.984,10.915,10.925,259701,0
2010-08-30,10.955,10.978,10.92,10.925,268664,0
2010-08-31,10.872,10.997,10.872,10.978,183611,0
2010-09-01,10.984,11.064,10.959,11.034,235300,0
2010-09-02,11.051,11.069,10.997,11.069,193314,0
2010-09-03,11.075,11.088,11.016,11.075,223300,0
2010-09-07,11.088,11.088,11.012,11.064,139302,0
2010-09-08,11.041,11.069,10.99,11.069,257398,0
2010-09-09,11.069,11.082,11,11.075,300585,0
2010-09-10,11.046,11.069,11,11.031,220447,0
2010-09-13,11.041,11.064,11.005,11.031,185286,0
2010-09-14,11.034,11.059,11,11.041,141819,0
2010-09-15,11.031,11.051,10.965,11,287608,0
2010-09-16,11.031,11.031,10.839,10.938,255303,0
2010-09-17,10.95,11.064,10.931,11.064,275082,0
2010-09-20,11.041,11.097,10.959,11.097,657873,0
2010-09-21,11.031,11.069,10.997,11.034,250537,0
2010-09-22,11.051,11.082,11,11.025,201089,0
2010-09-23,11.046,11.082,10.885,10.896,539966,0
2010-09-24,10.938,10.99,10.875,10.943,208748,0
2010-09-27,10.885,10.971,10.88,10.959,116053,0
2010-09-28,10.938,10.984,10.909,10.925,193058,0
2010-09-29,10.943,11.041,10.943,10.99,162222,0
2010-09-30,11.06,11.14,11.013,11.135,308332,0
2010-10-01,11.133,11.149,11.082,11.149,227715,0
2010-10-04,11.149,11.179,11.109,11.133,233929,0
2010-10-05,11.133,11.184,11.122,11.138,313868,0
2010-10-06,11.168,11.236,11.109,11.122,376445,0
2010-10-07,11.133,11.316,11.133,11.188,408216,0
2010-10-08,11.288,11.288,11.188,11.254,335325,0
2010-10-11,11.282,11.324,11.241,11.288,343719,0
2010-10-12,11.224,11.339,11.224,11.27,438830,0
2010-10-13,11.224,11.266,11.143,11.196,308365,0
2010-10-14,11.138,11.408,11.133,11.288,455769,0
2010-10-15,11.266,11.295,11.156,11.184,227081,0
2010-10-18,11.231,11.295,11.046,11.288,329587,0
2010-10-19,11.241,11.241,11.069,11.133,308074,0
2010-10-20,11.103,11.218,11.097,11.188,169922,0
2010-10-21,11.266,11.27,11.122,11.188,146568,0
2010-10-22,11.213,11.213,11.138,11.168,177961,0
2010-10-25,11.149,11.236,11.149,11.184,137851,0
2010-10-26,11.203,11.203,11.082,11.128,204510,0
2010-10-27,11.069,11.231,11.031,11.213,184501,0
2010-10-28,11.231,11.26,11.162,11.203,208762,0
2010-10-29,11.138,11.264,11.12,11.189,215827,0
2010-11-01,11.241,11.26,11.109,11.184,218343,0
2010-11-02,11.241,11.295,11.184,11.27,307114,0
2010-11-03,11.295,11.403,11.27,11.386,162336,0
2010-11-04,11.38,11.598,11.367,11.473,309336,0
2010-11-05,11.535,11.707,11.438,11.637,196900,0
2010-11-08,11.697,11.702,11.425,11.598,294017,0
2010-11-09,11.637,11.771,11.535,11.754,327084,0
2010-11-10,11.775,11.809,11.565,11.747,198186,0
2010-11-11,11.713,11.788,11.611,11.742,213901,0
2010-11-12,11.72,11.72,11.558,11.575,95481,0
2010-11-15,11.674,11.833,11.633,11.707,171699,0
2010-11-16,11.603,11.725,11.393,11.535,225309,0
2010-11-17,11.593,11.76,11.438,11.667,142940,0
2010-11-18,11.731,11.927,11.713,11.909,201110,0
2010-11-19,11.892,11.892,11.707,11.88,178944,0
2010-11-22,11.863,11.892,11.731,11.796,142612,0
2010-11-23,11.767,11.839,11.616,11.839,200600,0
2010-11-24,11.892,11.915,11.72,11.771,179295,0
2010-11-26,11.731,11.83,11.684,11.781,24873,0
2010-11-29,11.824,12.075,11.736,11.96,235586,0
2010-11-30,11.906,12.074,11.882,12.051,215124,0
2010-12-01,12.11,12.215,12.041,12.051,197461,0
2010-12-02,12.101,12.155,11.931,11.983,82589,0
2010-12-03,12.059,12.185,11.95,12.059,177078,0
2010-12-06,12.048,12.133,11.96,12.051,118196,0
2010-12-07,12.018,12.254,12.018,12.11,210641,0
2010-12-08,12.174,12.288,11.973,12.075,154032,0
2010-12-09,12.19,12.202,12.051,12.101,115265,0
2010-12-10,12.169,12.215,12.101,12.162,143088,0
2010-12-13,12.169,12.248,12.145,12.215,91724,0
2010-12-14,12.128,12.248,12.069,12.069,174046,0
2010-12-15,11.887,12.162,11.846,11.852,163183,0
2010-12-16,11.809,12.041,11.809,11.996,230657,0
2010-12-17,12.069,12.133,11.931,12.031,256243,0
2010-12-20,12.018,12.19,12.007,12.099,134597,0
2010-12-21,12.075,12.237,12.059,12.215,84688,0
2010-12-22,12.174,12.368,12.174,12.267,177839,0
2010-12-23,12.267,12.432,12.267,12.307,143284,0
2010-12-27,12.237,12.363,12.162,12.301,99831,0
2010-12-28,12.244,12.38,12.237,12.359,106581,0
2010-12-29,12.396,12.462,12.326,12.377,134720,0
2010-12-30,12.308,12.547,12.27,12.407,83570,0
2010-12-31,12.469,12.499,12.179,12.445,155423,0
2011-01-03,12.53,12.553,12.018,12.196,254682,0
2011-01-04,12.185,12.296,12.018,12.083,228272,0
2011-01-05,11.796,12.363,11.796,12.248,208782,0
2011-01-06,12.307,12.323,12.024,12.296,226523,0
2011-01-07,12.307,12.368,12.031,12.202,130038,0
2011-01-10,12.099,12.353,12.099,12.339,104346,0
2011-01-11,12.363,12.542,12.333,12.518,203165,0
2011-01-12,12.45,12.45,12.162,12.368,107152,0
2011-01-13,12.38,12.513,12.296,12.311,131276,0
2011-01-14,12.368,12.53,12.368,12.444,115896,0
2011-01-18,12.49,12.56,12.421,12.472,89745,0
2011-01-19,12.525,12.973,11.996,12.169,273232,0
2011-01-20,12.145,12.155,11.954,12.099,121012,0
2011-01-21,12.409,12.462,11.796,11.887,309465,0
2011-01-24,11.897,12.059,11.88,11.983,150541,0
2011-01-25,12.007,12.069,11.775,12.037,184413,0
2011-01-26,12.118,12.244,12.041,12.209,114621,0
2011-01-27,12.273,12.415,12.15,12.359,185967,0
2011-01-28,12.402,12.496,12.301,12.402,100552,0
2011-01-31,12.53,12.561,12.481,12.517,104882,0
2011-02-01,12.456,12.594,12.456,12.513,112314,0
2011-02-02,12.438,12.56,12.438,12.501,97342,0
2011-02-03,12.56,12.652,12.496,12.652,115246,0
2011-02-04,12.652,12.8,12.576,12.726,143265,0
2011-02-07,12.805,12.86,12.398,12.501,246773,0
2011-02-08,12.359,12.622,12.359,12.565,170723,0
2011-02-09,12.617,12.881,12.588,12.869,208391,0
2011-02-10,12.805,13.02,12.612,12.793,230864,0
2011-02-11,12.719,13.025,12.719,12.928,128939,0
2011-02-14,12.995,13.179,12.825,13.158,171305,0
2011-02-15,13.19,13.334,12.956,13.117,245021,0
2011-02-16,13.163,13.334,13.095,13.317,176716,0
2011-02-18,13.433,13.801,13.433,13.647,290930,0
2011-02-22,13.541,13.789,13.397,13.628,480087,0
2011-02-23,13.618,13.715,13.255,13.284,258124,0
2011-02-24,13.376,13.433,13.001,13.272,172001,0
2011-02-25,13.392,13.456,13.33,13.392,85727,0
2011-02-28,13.459,13.539,13.167,13.425,111030,0
2011-03-01,13.5,13.628,13.249,13.364,144744,0
2011-03-02,13.237,13.459,13.214,13.312,105254,0
2011-03-03,13.401,13.711,13.261,13.393,159569,0
2011-03-04,13.461,13.461,13.163,13.404,117902,0
2011-03-07,13.41,13.492,13.237,13.334,94189,0
2011-03-08,13.348,13.397,13.185,13.249,145524,0
2011-03-09,13.209,13.302,12.83,13.145,164674,0
2011-03-10,13.003,13.143,12.839,13.096,121080,0
2011-03-11,13.082,13.33,12.904,13.295,87015,0
2011-03-14,13.244,13.334,13.04,13.334,78635,0
2011-03-15,13.132,13.311,12.892,13.311,128463,0
2011-03-16,13.392,13.506,12.553,12.612,981300,0
2011-03-17,12.705,12.83,12.654,12.758,198128,0
2011-03-18,12.845,12.909,12.652,12.661,142440,0
2011-03-21,12.817,12.921,12.754,12.874,91470,0
2011-03-22,12.8,12.904,12.674,12.784,144521,0
2011-03-23,12.76,12.853,12.685,12.76,108589,0
2011-03-24,12.754,12.8,12.701,12.772,125965,0
2011-03-25,12.792,12.863,12.723,12.752,209329,0
2011-03-28,12.8,12.8,12.681,12.789,101865,0
2011-03-29,12.825,12.874,12.696,12.748,109499,0
2011-03-30,12.76,12.825,12.701,12.743,136774,0
2011-03-31,12.795,12.874,12.742,12.765,196061,0
2011-04-01,12.752,13.009,12.745,13.003,92532,0
2011-04-04,13.053,13.22,12.966,13.145,159636,0
2011-04-05,13.085,13.157,12.986,13.044,191211,0
2011-04-06,13.197,13.296,13.023,13.091,284195,0
2011-04-07,13.136,13.189,13.023,13.189,102300,0
2011-04-08,13.265,13.331,13.167,13.307,75554,0
2011-04-11,13.307,13.331,13.185,13.29,81500,0
2011-04-12,13.272,13.312,12.83,12.874,236899,0
2011-04-13,12.845,12.938,12.83,12.834,97241,0
2011-04-14,12.705,12.874,12.685,12.839,134087,0
2011-04-15,12.816,12.887,12.742,12.845,112884,0
2011-04-18,12.742,12.834,12.736,12.811,89491,0
2011-04-19,12.764,12.91,12.742,12.834,77991,0
2011-04-20,12.881,13.015,12.874,12.887,108253,0
2011-04-21,12.968,14.213,12.929,13.358,326308,0
2011-04-25,13.296,13.495,13.232,13.302,172989,0
2011-04-26,13.384,13.384,13.214,13.364,140558,0
2011-04-27,13.355,13.384,13.157,13.319,145371,0
2011-04-28,13.243,13.576,13.15,13.517,210043,0
2011-04-29,13.637,13.736,13.577,13.627,168409,0
2011-05-02,13.632,13.681,13.44,13.509,166380,0
2011-05-03,13.489,13.559,13.255,13.429,85248,0
2011-05-04,13.39,13.39,12.964,13.157,100934,0
2011-05-05,13.033,13.096,12.466,12.502,197290,0
2011-05-06,12.642,12.788,12.59,12.782,74190,0
2011-05-09,12.752,12.816,12.678,12.758,85573,0
2011-05-10,12.764,12.83,12.685,12.83,121990,0
2011-05-11,12.823,12.823,12.617,12.624,95569,0
2011-05-12,12.624,12.624,12.472,12.555,143573,0
2011-05-13,12.6,12.617,12.508,12.582,118478,0
2011-05-16,12.617,12.617,12.273,12.273,125656,0
2011-05-17,12.197,12.211,11.747,11.882,320118,0
2011-05-18,11.928,12.169,11.853,12.093,233783,0
2011-05-19,12.186,12.358,12.129,12.332,105878,0
2011-05-20,12.396,12.53,12.221,12.49,111212,0
2011-05-23,12.449,12.449,12.273,12.407,78088,0
2011-05-24,12.513,12.513,12.291,12.414,109829,0
2011-05-25,12.437,12.437,12.332,12.407,68184,0
2011-05-26,12.462,12.566,12.203,12.298,124779,0
2011-05-27,12.377,12.518,12.314,12.466,97542,0
2011-05-31,12.537,12.615,12.475,12.542,77562,0
2011-06-01,12.543,12.6,12.308,12.483,93497,0
2011-06-02,12.443,12.513,12.386,12.455,106998,0
2011-06-03,12.361,12.426,12.225,12.377,65413,0
2011-06-06,12.321,12.361,12.109,12.118,46855,0
2011-06-07,12.253,12.266,12.034,12.099,80393,0
2011-06-08,12.171,12.261,12.057,12.171,68525,0
2011-06-09,12.125,12.319,12.083,12.253,54659,0
2011-06-10,12.304,12.321,12.133,12.308,72557,0
2011-06-13,12.361,12.361,12.083,12.232,75536,0
2011-06-14,12.414,12.437,12.216,12.407,97319,0
2011-06-15,12.358,12.358,11.942,12.016,138376,0
2011-06-16,12.069,12.236,12.005,12.046,81536,0
2011-06-17,12.169,12.203,11.853,11.906,106924,0
2011-06-20,11.918,12.029,11.842,11.959,75235,0
2011-06-21,11.959,12.138,11.942,12.118,80682,0
2011-06-22,12.169,12.371,12.169,12.264,83018,0
2011-06-23,12.27,12.455,12.138,12.256,123786,0
2011-06-24,12.331,12.385,12.247,12.349,65903,0
2011-06-27,12.371,12.518,12.244,12.414,88323,0
2011-06-28,12.426,12.526,12.308,12.518,80730,0
2011-06-29,12.617,12.617,12.431,12.478,105459,0
2011-06-30,12.538,12.598,12.464,12.508,83506,0
2011-07-01,12.586,12.652,12.563,12.586,61463,0
2011-07-05,12.557,12.752,12.557,12.662,51457,0
2011-07-06,12.626,12.711,12.543,12.61,68478,0
2011-07-07,12.745,12.757,12.573,12.711,134266,0
2011-07-08,12.693,12.83,12.61,12.805,68828,0
2011-07-11,12.735,12.799,12.557,12.752,77532,0
2011-07-12,12.728,12.788,12.615,12.697,80792,0
2011-07-13,12.697,12.894,12.697,12.792,66474,0
2011-07-14,12.875,12.883,12.597,12.662,55536,0
2011-07-15,12.763,12.763,12.432,12.667,114558,0
2011-07-18,12.667,12.667,12.4,12.484,50648,0
2011-07-19,12.484,12.633,12.484,12.633,51342,0
2011-07-20,12.697,12.717,12.543,12.652,63229,0
2011-07-21,12.697,12.745,12.61,12.626,59579,0
2011-07-22,12.703,12.735,12.52,12.693,67486,0
2011-07-25,12.728,12.728,12.532,12.615,65973,0
2011-07-26,12.652,12.655,12.341,12.341,134078,0
2011-07-27,12.341,12.385,11.814,11.94,364692,0
2011-07-28,11.886,12.125,11.732,12.023,135233,0
2011-07-29,11.998,12.179,11.937,12.014,117754,0
2011-08-01,12.094,12.261,11.897,11.977,101538,0
2011-08-02,11.919,12.034,11.86,11.979,100297,0
2011-08-03,11.927,12.158,11.748,11.992,152791,0
2011-08-04,11.94,11.956,11.339,11.411,215156,0
2011-08-05,11.68,11.725,10.105,10.978,553425,0
2011-08-08,10.717,10.717,9.619,9.82,500213,0
2011-08-09,10.07,11.138,9.88,11.138,397404,0
2011-08-10,10.734,11.655,10.722,11.309,189443,0
2011-08-11,11.476,11.886,11.267,11.799,137873,0
2011-08-12,11.927,11.956,11.511,11.821,208671,0
2011-08-15,12.005,12.075,11.866,12.034,90924,0
2011-08-16,11.932,12.034,11.772,11.886,122059,0
2011-08-17,11.916,12.075,11.814,12.015,106969,0
2011-08-18,11.624,11.821,11.458,11.684,134288,0
2011-08-19,11.387,11.614,11.387,11.434,131746,0
2011-08-22,11.589,11.655,11.114,11.215,119369,0
2011-08-23,11.168,11.511,11,11.399,121442,0
2011-08-24,11.434,11.589,11.304,11.428,78119,0
2011-08-25,11.44,11.589,11.298,11.36,114608,0
2011-08-26,11.353,11.542,11.323,11.434,148903,0
2011-08-29,11.495,11.672,11.495,11.606,153187,0
2011-08-30,11.642,11.927,11.531,11.725,148440,0
2011-08-31,11.866,12.076,11.75,11.756,156764,0
2011-09-01,11.755,11.85,11.665,11.762,92198,0
2011-09-02,11.497,11.945,11.497,11.64,88733,0
2011-09-06,11.362,11.659,11.362,11.614,43823,0
2011-09-07,11.713,11.985,11.688,11.87,73621,0
2011-09-08,11.743,11.954,11.664,11.763,100801,0
2011-09-09,11.649,11.803,11.531,11.635,57134,0
2011-09-12,11.44,11.832,11.399,11.655,105323,0
2011-09-13,11.696,11.784,11.424,11.748,117118,0
2011-09-14,11.866,11.866,11.63,11.762,74518,0
2011-09-15,11.956,11.956,11.725,11.897,94869,0
2011-09-16,11.977,11.977,11.696,11.762,63068,0
2011-09-19,11.487,11.837,11.487,11.748,58442,0
2011-09-20,11.769,11.987,11.769,11.806,154692,0
2011-09-21,11.916,11.916,11.565,11.614,100005,0
2011-09-22,11.387,11.428,11.185,11.345,125190,0
2011-09-23,11.343,11.399,11.23,11.399,90605,0
2011-09-26,11.495,11.672,11.394,11.672,127490,0
2011-09-27,11.968,11.98,11.606,11.688,124561,0
2011-09-28,11.748,11.748,11.44,11.464,91927,0
2011-09-29,11.68,11.68,11.328,11.428,62157,0
2011-09-30,11.362,11.444,11.235,11.388,59392,0
2011-10-03,11.387,11.659,11.086,11.258,119621,0
2011-10-04,11.066,11.24,10.28,10.836,312749,0
2011-10-05,10.92,11.157,10.631,11.079,95672,0
2011-10-06,11.151,11.477,11.047,11.218,158434,0
2011-10-07,11.284,11.327,11.128,11.192,111391,0
2011-10-10,11.308,11.399,11.171,11.248,89824,0
2011-10-11,11.157,11.393,11.157,11.248,105354,0
2011-10-12,11.297,11.532,11.297,11.352,160277,0
2011-10-13,11.313,11.375,11.143,11.352,90263,0
2011-10-14,11.513,11.634,11.313,11.55,87903,0
2011-10-17,11.466,11.738,11.466,11.604,109927,0
2011-10-18,11.526,11.678,11.337,11.664,190808,0
2011-10-19,11.664,11.89,11.587,11.833,137367,0
2011-10-20,11.786,12.034,11.773,12.034,110591,0
2011-10-21,12.096,12.274,11.975,12.135,111574,0
2011-10-24,12.104,12.385,12.104,12.385,85553,0
2011-10-25,12.341,12.37,12.126,12.335,86455,0
2011-10-26,12.341,12.401,12.16,12.271,159450,0
2011-10-27,12.428,12.547,12.385,12.432,137950,0
2011-10-28,12.458,12.547,12.356,12.547,69287,0
2011-10-31,12.642,12.685,12.375,12.375,128277,0
2011-11-01,12.312,12.432,11.961,12.119,125225,0
2011-11-02,12.401,12.584,12.203,12.506,147877,0
2011-11-03,12.53,12.698,12.246,12.698,164387,0
2011-11-04,12.63,12.691,12.567,12.642,94023,0
2011-11-07,12.693,12.93,12.59,12.93,90423,0
2011-11-08,12.868,12.983,12.567,12.952,166058,0
2011-11-09,12.662,12.722,12.464,12.561,95091,0
2011-11-10,12.608,12.994,12.481,12.994,107766,0
2011-11-11,13.008,13.043,12.683,12.736,94611,0
2011-11-14,12.742,12.85,12.608,12.754,81581,0
2011-11-15,12.712,12.91,12.704,12.765,84317,0
2011-11-16,12.704,12.994,12.704,12.898,138311,0
2011-11-17,12.88,12.887,12.615,12.808,80078,0
2011-11-18,12.765,12.905,12.704,12.826,81827,0
2011-11-21,12.59,12.632,12.349,12.632,136166,0
2011-11-22,12.53,13.008,12.45,12.874,214780,0
2011-11-23,12.814,12.948,12.475,12.481,142375,0
2011-11-25,12.445,12.542,12.323,12.335,69449,0
2011-11-28,12.567,12.785,12.408,12.646,153590,0
2011-11-29,12.687,12.99,12.683,12.983,90142,0
2011-11-30,13.185,13.185,13.028,13.127,113010,0
2011-12-01,13.104,13.123,12.941,13.123,115359,0
2011-12-02,13.123,13.224,12.99,13.093,99108,0
2011-12-05,13.043,13.266,13.008,13.063,151759,0
2011-12-06,13.17,13.275,13.062,13.268,86906,0
2011-12-07,13.202,13.275,13.01,13.153,111260,0
2011-12-08,13.153,13.153,12.912,13.062,103499,0
2011-12-09,13.116,13.123,12.983,13.021,78558,0
2011-12-12,12.99,12.99,12.833,12.88,90930,0
2011-12-13,12.916,13.063,12.53,12.578,240434,0
2011-12-14,12.517,12.754,12.499,12.662,109112,0
2011-12-15,12.704,12.759,12.287,12.438,151564,0
2011-12-16,12.432,12.567,12.396,12.538,127670,0
2011-12-19,12.487,12.655,12.367,12.561,121874,0
2011-12-20,12.608,12.778,12.475,12.632,106783,0
2011-12-21,12.652,12.742,12.499,12.59,103659,0
2011-12-22,12.547,12.91,12.547,12.88,113035,0
2011-12-23,12.869,13.036,12.869,13.024,94553,0
2011-12-27,12.983,13.146,12.948,13.057,112678,0
2011-12-28,13.057,13.123,12.772,13.067,91018,0
2011-12-29,13.031,13.116,12.85,13.043,125625,0
2011-12-30,12.928,13.046,12.914,12.984,60267,0
2012-01-03,13.104,13.196,13.001,13.049,72813,0
2012-01-04,13.116,13.41,13.004,13.41,118279,0
2012-01-05,13.41,13.507,13.351,13.404,140479,0
2012-01-06,13.351,13.613,13.294,13.324,201303,0
2012-01-09,13.306,13.436,13.17,13.245,119990,0
2012-01-10,13.268,13.355,13.225,13.287,104380,0
2012-01-11,13.268,13.44,13.232,13.387,97002,0
2012-01-12,13.351,13.453,13.245,13.366,121190,0
2012-01-13,13.336,13.374,13.146,13.146,109447,0
2012-01-17,13.214,13.287,13.054,13.085,77489,0
2012-01-18,13.079,13.159,12.925,13.127,71296,0
2012-01-19,13.122,13.336,13.116,13.268,221892,0
2012-01-20,13.306,13.355,13.257,13.355,83749,0
2012-01-23,13.262,13.507,13.262,13.465,116498,0
2012-01-24,13.436,13.497,13.387,13.448,91161,0
2012-01-25,13.523,13.529,13.448,13.523,161998,0
2012-01-26,13.529,13.607,13.429,13.436,103972,0
2012-01-27,13.423,13.436,13.232,13.302,119026,0
2012-01-30,13.282,13.44,13.251,13.44,140098,0
2012-01-31,13.497,13.623,13.447,13.534,220854,0
2012-02-01,13.607,13.645,13.502,13.529,147025,0
2012-02-02,13.569,13.63,13.533,13.569,136172,0
2012-02-03,13.62,13.62,13.544,13.595,107762,0
2012-02-06,13.595,13.63,13.514,13.552,200569,0
2012-02-07,13.62,13.865,13.529,13.693,276960,0
2012-02-08,13.761,13.761,13.675,13.724,150872,0
2012-02-09,13.767,13.792,13.699,13.773,126033,0
2012-02-10,13.645,13.803,13.63,13.706,117867,0
2012-02-13,13.823,13.823,13.681,13.729,85462,0
2012-02-14,13.742,13.773,13.681,13.717,104943,0
2012-02-15,13.779,13.779,13.675,13.712,82285,0
2012-02-16,13.736,13.779,13.681,13.756,115857,0
2012-02-17,13.767,13.773,13.729,13.767,109401,0
2012-02-21,13.773,13.828,13.637,13.65,145847,0
2012-02-22,13.681,13.792,13.607,13.773,178680,0
2012-02-23,13.823,13.823,13.712,13.773,92622,0
2012-02-24,13.803,13.858,13.761,13.816,186414,0
2012-02-27,13.779,13.99,13.779,13.916,142105,0
2012-02-28,13.877,14.001,13.865,13.957,134668,0
2012-02-29,14.022,14.04,13.946,14.022,99016,0
2012-03-01,14.018,14.155,13.99,14.129,199314,0
2012-03-02,14.161,14.217,14.089,14.217,180322,0
2012-03-05,14.129,14.234,14.032,14.161,127678,0
2012-03-06,14.018,14.038,13.841,13.889,141424,0
2012-03-07,13.903,13.957,13.706,13.916,120463,0
2012-03-08,13.981,14.001,13.865,13.925,98654,0
2012-03-09,14.007,14.056,13.941,14.012,176858,0
2012-03-12,14.081,14.081,13.976,14.007,178177,0
2012-03-13,14.095,14.095,13.916,14.068,175076,0
2012-03-14,14.049,14.049,13.798,14.012,132517,0
2012-03-15,13.957,14.056,13.854,13.957,114323,0
2012-03-16,14.038,14.074,13.749,13.773,105782,0
2012-03-19,13.823,13.957,13.693,13.712,245463,0
2012-03-20,13.81,13.81,13.565,13.779,129198,0
2012-03-21,13.816,13.816,13.675,13.803,85963,0
2012-03-22,13.706,13.816,13.686,13.816,95311,0
2012-03-23,13.871,13.99,13.779,13.957,161140,0
2012-03-26,13.903,14.001,13.896,13.921,139637,0
2012-03-27,13.896,13.99,13.849,13.908,111260,0
2012-03-28,13.921,14.007,13.637,13.903,223282,0
2012-03-29,13.816,14.001,13.717,13.957,212207,0
2012-03-30,14.003,14.046,13.885,13.934,107503,0
2012-04-02,13.946,14.119,13.903,14.056,161599,0
2012-04-03,14.007,14.165,13.981,14.111,252427,0
2012-04-04,13.991,14.147,13.777,14.009,160229,0
2012-04-05,14.015,14.015,13.802,13.946,86080,0
2012-04-09,13.896,13.896,13.693,13.786,103687,0
2012-04-10,13.803,13.865,13.502,13.565,93757,0
2012-04-11,13.706,13.756,13.6,13.706,78630,0
2012-04-12,13.627,14.032,13.62,14.018,130590,0
2012-04-13,14.081,14.104,13.896,13.896,91606,0
2012-04-16,14.001,14.043,13.903,13.941,71364,0
2012-04-17,13.965,14.028,13.903,13.957,106545,0
2012-04-18,13.916,14.089,13.916,14.081,85329,0
2012-04-19,14.081,14.203,13.925,13.97,118868,0
2012-04-20,14.003,14.394,14.003,14.095,293830,0
2012-04-23,14.134,14.134,13.932,14.038,135600,0
2012-04-24,14.018,14.111,13.97,14.074,88902,0
2012-04-25,14.192,14.192,13.981,13.995,94784,0
2012-04-26,14.049,14.062,13.951,14.062,83515,0
2012-04-27,14.109,14.252,14.064,14.197,103492,0
2012-04-30,14.284,14.321,14.183,14.246,128626,0
2012-05-01,14.246,14.358,14.19,14.197,113999,0
2012-05-02,14.129,14.505,13.981,13.981,287944,0
2012-05-03,14.159,14.21,13.926,13.977,109425,0
2012-05-04,14.022,14.028,13.653,13.858,147108,0
2012-05-07,13.871,13.957,13.809,13.946,57557,0
2012-05-08,13.946,14.022,13.664,13.84,94412,0
2012-05-09,13.716,13.822,13.653,13.683,82627,0
2012-05-10,13.853,14.022,13.709,13.922,113041,0
2012-05-11,13.877,14.053,13.771,13.916,66283,0
2012-05-14,13.996,14.138,13.853,14.116,72087,0
2012-05-15,14.015,14.159,13.544,13.596,78353,0
2012-05-16,13.553,13.615,13.29,13.29,174494,0
2012-05-17,13.284,13.284,13.009,13.122,134734,0
2012-05-18,13.102,13.209,12.785,12.839,95521,0
2012-05-21,12.845,13.096,12.833,12.991,150760,0
2012-05-22,13.009,13.308,13.009,13.132,98569,0
2012-05-23,12.978,13.264,12.876,13.078,203592,0
2012-05-24,13.171,13.171,12.845,12.947,116869,0
2012-05-25,13.002,13.06,12.758,13.009,135765,0
2012-05-29,13.065,13.22,13.065,13.154,99490,0
2012-05-30,13.084,13.189,12.971,13.06,119250,0
2012-05-31,13.185,13.308,12.928,13.115,155428,0
2012-06-01,12.971,12.971,12.833,12.864,111029,0
2012-06-04,12.845,12.928,12.534,12.845,158516,0
2012-06-05,12.771,12.947,12.764,12.947,74942,0
2012-06-06,12.978,13.065,12.951,13.009,81899,0
2012-06-07,13.06,13.278,13.053,13.102,128988,0
2012-06-08,13.132,13.16,13.091,13.154,48303,0
2012-06-11,13.197,13.379,13.165,13.284,71478,0
2012-06-12,13.271,13.395,13.084,13.328,108387,0
2012-06-13,13.264,13.497,13.209,13.422,74589,0
2012-06-14,13.538,13.727,13.452,13.678,77411,0
2012-06-15,13.678,13.678,13.363,13.372,98564,0
2012-06-18,13.284,13.502,13.16,13.215,80528,0
2012-06-19,13.233,13.746,13.233,13.59,66188,0
2012-06-20,13.502,13.965,13.502,13.815,100881,0
2012-06-21,13.828,13.828,13.395,13.395,73929,0
2012-06-22,13.395,13.753,13.348,13.464,95638,0
2012-06-25,13.284,13.716,13.22,13.328,87770,0
2012-06-26,13.278,13.523,13.189,13.321,139369,0
2012-06-27,13.34,13.483,13.34,13.478,103566,0
2012-06-28,13.372,13.596,13.372,13.566,74223,0
2012-06-29,13.678,13.946,13.672,13.877,73129,0
2012-07-02,13.777,14.128,13.777,13.991,69562,0
2012-07-03,14.116,14.128,14.035,14.128,34862,0
2012-07-05,14.046,14.308,14.046,14.116,104715,0
2012-07-06,13.946,14.132,13.946,14.116,66217,0
2012-07-09,14.003,14.153,13.977,14.095,55043,0
2012-07-10,14.085,14.228,14.085,14.132,32508,0
2012-07-11,14.116,14.21,14.064,14.21,49077,0
2012-07-12,14.183,14.315,14.064,14.315,99017,0
2012-07-13,14.353,14.515,14.246,14.491,59737,0
2012-07-16,14.541,14.541,14.271,14.328,63826,0
2012-07-17,14.473,14.541,14.328,14.353,81336,0
2012-07-18,14.353,14.566,14.315,14.504,61627,0
2012-07-19,14.452,14.609,14.446,14.533,83131,0
2012-07-20,14.446,14.571,14.417,14.483,55990,0
2012-07-23,14.452,14.473,14.266,14.452,107205,0
2012-07-24,14.446,14.509,14.252,14.315,72056,0
2012-07-25,14.44,14.44,14.046,14.132,86633,0
2012-07-26,14.37,14.37,14.077,14.153,55645,0
2012-07-27,14.132,14.458,14.06,14.458,65022,0
2012-07-30,14.521,14.69,14.271,14.394,143041,0
2012-07-31,14.515,14.602,14.394,14.473,61302,0
2012-08-01,14.473,14.922,14.473,14.609,112462,0
2012-08-02,14.491,14.802,14.491,14.679,123439,0
2012-08-03,14.783,14.802,14.545,14.696,160481,0
2012-08-06,14.69,14.701,14.422,14.566,112844,0
2012-08-07,14.521,14.783,14.521,14.739,123287,0
2012-08-08,14.622,15.122,14.622,14.965,176440,0
2012-08-09,14.865,15.284,14.865,15.127,113973,0
2012-08-10,14.978,15.191,14.978,15.065,148957,0
2012-08-13,15.122,15.134,14.569,14.684,157516,0
2012-08-14,14.748,14.748,14.645,14.69,105690,0
2012-08-15,14.569,14.734,14.532,14.575,106464,0
2012-08-16,14.525,14.606,14.492,14.575,87735,0
2012-08-17,14.664,14.664,14.454,14.468,88867,0
2012-08-20,14.468,14.563,14.468,14.506,69871,0
2012-08-21,14.492,14.601,14.486,14.519,117977,0
2012-08-22,14.519,14.569,14.271,14.512,145932,0
2012-08-23,14.475,14.569,14.429,14.542,95307,0
2012-08-24,14.581,14.594,14.429,14.575,165905,0
2012-08-27,14.525,14.671,14.525,14.563,121155,0
2012-08-28,14.59,14.621,14.499,14.613,48502,0
2012-08-29,14.537,14.652,14.482,14.59,50750,0
2012-08-30,14.499,14.684,14.499,14.59,90084,0
2012-08-31,14.671,14.722,14.601,14.632,86143,0
2012-09-04,14.581,14.664,14.563,14.606,90364,0
2012-09-05,14.722,14.734,14.569,14.613,102879,0
2012-09-06,14.621,14.684,14.353,14.379,197254,0
2012-09-07,14.291,14.512,14.291,14.404,146447,0
2012-09-10,14.321,14.525,14.315,14.348,85108,0
2012-09-11,14.297,14.475,14.2,14.207,111880,0
2012-09-12,14.158,14.315,14.126,14.151,134606,0
2012-09-13,14.215,14.227,14.073,14.081,165855,0
2012-09-14,14.158,14.195,13.998,14.036,227876,0
2012-09-17,14.089,14.112,13.985,14.01,80458,0
2012-09-18,14.041,14.182,13.731,14.169,181312,0
2012-09-19,14.188,14.283,14.144,14.275,142013,0
2012-09-20,14.26,14.342,14.175,14.315,140812,0
2012-09-21,14.364,14.364,14.315,14.353,99616,0
2012-09-24,14.353,14.443,14.251,14.443,148547,0
2012-09-25,14.525,14.537,14.436,14.506,222877,0
2012-09-26,14.532,14.537,14.321,14.499,80876,0
2012-09-27,14.46,14.581,14.429,14.542,137624,0
2012-09-28,14.492,14.613,14.486,14.575,84854,0
2012-10-01,14.558,14.716,14.519,14.581,144984,0
2012-10-02,14.59,14.621,14.342,14.364,174953,0
2012-10-03,14.412,14.499,14.321,14.492,90138,0
2012-10-04,14.558,14.575,14.418,14.443,129771,0
2012-10-05,14.537,14.537,14.454,14.499,49707,0
2012-10-08,14.537,14.537,14.328,14.506,157954,0
2012-10-09,14.519,14.581,14.429,14.569,158598,0
2012-10-10,14.512,14.581,14.239,14.271,113988,0
2012-10-11,14.245,14.499,14.245,14.396,88845,0
2012-10-12,14.404,14.468,14.207,14.418,281205,0
2012-10-15,14.492,14.506,14.315,14.418,213135,0
2012-10-16,14.506,14.525,14.308,14.364,233995,0
2012-10-17,14.418,14.475,14.359,14.371,139346,0
2012-10-18,14.412,14.468,14.359,14.412,151506,0
2012-10-19,14.404,14.482,14.348,14.418,305919,0
2012-10-22,14.46,14.46,14.348,14.449,143183,0
2012-10-23,14.412,14.492,14.353,14.468,91842,0
2012-10-24,14.525,14.537,14.393,14.454,82647,0
2012-10-25,14.506,14.525,14.412,14.519,88684,0
2012-10-26,14.537,14.537,14.422,14.475,86751,0
2012-10-31,14.532,14.542,14.422,14.499,142849,0
2012-11-01,14.486,14.613,14.486,14.601,95434,0
2012-11-02,14.645,14.664,14.422,14.422,91142,0
2012-11-05,14.436,14.492,14.418,14.443,124139,0
2012-11-06,14.46,14.512,14.443,14.486,82678,0
2012-11-07,14.506,14.569,14.436,14.512,199402,0
2012-11-08,14.512,14.55,14.454,14.499,114665,0
2012-11-09,14.532,14.532,14.315,14.348,166217,0
2012-11-12,14.412,14.46,14.016,14.041,219974,0
2012-11-13,14.111,14.111,13.898,13.945,135599,0
2012-11-14,13.923,14.065,13.492,13.536,116807,0
2012-11-15,13.588,13.588,12.961,13.375,272391,0
2012-11-16,13.484,13.814,13.309,13.75,229107,0
2012-11-19,13.848,13.969,13.839,13.879,231708,0
2012-11-20,13.898,13.962,13.854,13.917,231075,0
2012-11-21,14.002,14.094,13.938,14.021,174522,0
2012-11-23,14.111,14.111,14.021,14.071,54749,0
2012-11-26,14.163,14.176,13.905,14.021,210158,0
2012-11-27,14.061,14.103,13.962,14.046,146287,0
2012-11-28,14.097,14.176,14.054,14.163,179316,0
2012-11-29,14.126,14.319,14.126,14.221,178628,0
2012-11-30,14.377,14.486,14.188,14.24,199444,0
2012-12-03,14.331,14.385,13.995,14.046,199557,0
2012-12-04,14.071,14.135,13.976,14.111,206186,0
2012-12-05,14.216,14.228,13.99,14.046,166843,0
2012-12-06,13.976,14.111,13.814,13.995,214491,0
2012-12-07,14.163,14.196,14.027,14.196,206631,0
2012-12-10,14.24,14.311,14.216,14.261,147122,0
2012-12-11,14.363,14.363,13.995,14.305,168786,0
2012-12-12,14.416,14.422,14.103,14.228,152320,0
2012-12-13,14.319,14.319,14.135,14.216,143366,0
2012-12-14,14.272,14.331,14.135,14.196,117754,0
2012-12-17,14.176,14.24,13.929,14.103,165964,0
2012-12-18,14.169,14.209,14.065,14.143,224950,0
2012-12-19,14.246,14.272,14.097,14.272,136206,0
2012-12-20,14.324,14.369,14.129,14.24,167124,0
2012-12-21,14.135,14.401,13.949,14.401,337974,0
2012-12-24,14.441,14.506,14.369,14.422,218129,0
2012-12-26,14.394,14.394,14.12,14.234,125424,0
2012-12-27,14.286,14.324,14.111,14.277,178853,0
2012-12-28,14.286,14.286,14.065,14.094,113666,0
2012-12-31,14.176,14.182,13.898,14.071,93457,0
2013-01-02,14.277,14.532,14.277,14.499,429998,0
2013-01-03,14.559,14.68,14.467,14.68,272816,0
2013-01-04,14.68,14.751,14.629,14.698,135442,0
2013-01-07,14.654,14.759,14.609,14.647,100528,0
2013-01-08,14.714,14.84,14.68,14.796,250601,0
2013-01-09,14.867,14.939,14.809,14.888,196377,0
2013-01-10,14.964,15.016,14.881,14.989,274436,0
2013-01-11,14.958,14.997,14.783,14.92,186195,0
2013-01-14,14.964,14.964,14.857,14.862,222252,0
2013-01-15,14.881,14.953,14.827,14.9,181510,0
2013-01-16,14.738,14.985,14.738,14.913,173905,0
2013-01-17,15.004,15.076,14.925,15.06,270282,0
2013-01-18,15.016,15.126,15.004,15.093,161839,0
2013-01-22,15.153,15.314,15.153,15.306,261668,0
2013-01-23,15.398,15.426,15.338,15.426,196159,0
2013-01-24,15.404,15.553,15.404,15.489,236433,0
2013-01-25,15.553,15.573,15.501,15.526,126184,0
2013-01-28,15.515,15.566,15.237,15.288,215215,0
2013-01-29,15.295,15.404,15.256,15.372,253687,0
2013-01-30,15.404,15.599,15.338,15.533,235680,0
2013-01-31,15.578,15.702,15.578,15.662,165491,0
2013-02-01,15.662,15.792,15.662,15.748,212660,0
2013-02-04,15.657,15.811,15.657,15.676,93365,0
2013-02-05,15.792,15.798,15.713,15.78,161504,0
2013-02-06,15.805,15.851,15.629,15.78,205259,0
2013-02-07,15.868,15.876,15.792,15.824,152736,0
2013-02-08,16.019,16.019,15.599,15.65,238284,0
2013-02-11,15.657,15.891,15.657,15.773,114426,0
2013-02-12,15.908,16.025,15.759,15.805,159795,0
2013-02-13,15.737,15.899,15.737,15.889,202795,0
2013-02-14,15.835,16.09,15.795,15.921,148002,0
2013-02-15,15.971,16.044,15.94,16.044,157898,0
2013-02-19,16.096,16.151,16.044,16.073,235783,0
2013-02-20,16.124,16.158,16.026,16.073,252892,0
2013-02-21,16.039,16.073,15.827,16.021,269540,0
2013-02-22,16.032,16.137,16.012,16.119,194406,0
2013-02-25,16.195,16.222,16.004,16.079,208672,0
2013-02-26,16.096,16.177,16.052,16.151,186934,0
2013-02-27,16.19,16.335,16.19,16.244,242163,0
2013-02-28,16.309,16.42,16.276,16.374,218838,0
2013-03-01,16.327,16.393,16.29,16.381,173307,0
2013-03-04,16.367,16.427,16.276,16.42,132546,0
2013-03-05,16.519,16.624,16.354,16.427,179096,0
2013-03-06,16.537,16.603,16.281,16.486,153493,0
2013-03-07,16.42,16.564,16.29,16.498,180371,0
2013-03-08,16.603,16.651,16.447,16.586,147179,0
2013-03-11,16.525,16.603,16.354,16.472,178937,0
2013-03-12,16.519,16.558,16.367,16.498,158946,0
2013-03-13,16.513,16.513,16.19,16.211,155086,0
2013-03-14,16.19,16.327,16.19,16.322,150913,0
2013-03-15,16.322,16.447,16.222,16.348,125749,0
2013-03-18,16.341,16.393,15.934,16.004,127382,0
2013-03-19,15.94,16.052,15.671,15.71,187575,0
2013-03-20,15.756,15.987,15.756,15.86,207831,0
2013-03-21,15.934,16.151,15.927,16.112,304619,0
2013-03-22,16.079,16.314,16.079,16.268,210720,0
2013-03-25,16.367,16.374,16.183,16.249,149536,0
2013-03-26,16.301,16.374,16.263,16.354,157031,0
2013-03-27,16.222,16.531,16.222,16.519,124670,0
2013-03-28,16.492,16.617,16.452,16.617,144502,0
2013-04-01,16.631,16.881,16.525,16.853,151944,0
2013-04-02,16.82,16.938,16.695,16.768,131521,0
2013-04-03,16.71,16.71,15.889,16.268,333315,0
2013-04-04,16.158,16.222,15.921,16.032,297961,0
2013-04-05,15.96,16.09,15.802,16.087,335788,0
2013-04-08,16.164,16.388,16.137,16.36,201025,0
2013-04-09,16.434,16.657,16.244,16.651,164062,0
2013-04-10,16.71,16.82,16.558,16.689,159491,0
2013-04-11,16.683,16.971,16.683,16.971,150642,0
2013-04-12,16.99,17.064,16.893,17.019,118580,0
2013-04-15,16.985,17.037,16.695,16.834,156522,0
2013-04-16,17.003,17.142,16.853,17.142,170284,0
2013-04-17,17.037,17.076,16.795,16.834,167673,0
2013-04-18,16.86,17.071,16.689,16.728,179621,0
2013-04-19,16.728,16.912,16.703,16.81,179977,0
2013-04-22,16.848,16.99,16.743,16.907,180660,0
2013-04-23,17.104,17.163,16.953,17.163,160762,0
2013-04-24,17.044,17.157,16.946,17.032,170140,0
2013-04-25,17.003,17.104,16.912,16.957,148679,0
2013-04-26,16.898,17.037,16.86,17.037,76674,0
2013-04-29,17.117,17.294,17.019,17.267,118270,0
2013-04-30,17.34,17.34,17.09,17.194,72074,0
2013-05-01,17.216,17.353,17.097,17.313,104749,0
2013-05-02,17.28,17.465,17.222,17.378,150212,0
2013-05-03,17.576,17.615,17.326,17.478,122867,0
2013-05-06,17.556,17.57,17.275,17.426,141417,0
2013-05-07,17.418,17.958,17.386,17.898,248355,0
2013-05-08,17.906,18.055,17.747,18.043,196551,0
2013-05-09,18.11,18.233,17.938,18.195,121691,0
2013-05-10,18.233,18.871,18.163,18.844,183019,0
2013-05-13,18.794,18.794,18.274,18.36,213696,0
2013-05-14,18.454,18.488,17.374,17.395,484953,0
2013-05-15,17.061,17.588,17.061,17.174,395841,0
2013-05-16,17.128,17.626,17.128,17.541,254581,0
2013-05-17,17.541,18.033,17.494,17.914,187597,0
2013-05-20,18.008,18.126,17.847,17.894,236683,0
2013-05-21,17.815,17.901,17.434,17.575,296435,0
2013-05-22,17.655,17.941,17.369,17.442,205157,0
2013-05-23,17.388,17.614,17.302,17.442,149804,0
2013-05-24,17.421,17.767,17.388,17.767,88205,0
2013-05-28,17.941,17.941,17.588,17.727,136360,0
2013-05-29,17.69,17.782,17.28,17.549,232430,0
2013-05-30,17.488,17.588,17.174,17.414,74918,0
2013-05-31,17.49,17.525,17.154,17.154,131425,0
2013-06-03,17.123,17.249,16.674,16.702,146533,0
2013-06-04,16.674,16.795,16.408,16.501,162237,0
2013-06-05,16.421,16.508,16.101,16.216,115058,0
2013-06-06,16.154,16.714,16.117,16.714,148337,0
2013-06-07,16.748,17.255,16.655,17.255,101019,0
2013-06-10,17.208,17.208,16.939,17.061,85139,0
2013-06-11,16.853,17.174,16.755,17.075,115451,0
2013-06-12,17.141,17.241,16.967,17.241,86594,0
2013-06-13,17.288,17.706,17.161,17.706,104423,0
2013-06-14,17.553,17.673,17.442,17.442,93328,0
2013-06-17,17.421,17.775,17.216,17.641,124973,0
2013-06-18,17.635,17.826,17.541,17.826,79729,0
2013-06-19,17.714,17.775,17.575,17.661,94201,0
2013-06-20,17.588,17.588,16.96,17.201,119587,0
2013-06-21,17.141,17.467,16.975,17.095,102391,0
2013-06-24,17.075,17.075,16.161,16.693,176390,0
2013-06-25,16.682,17.015,16.561,16.927,140741,0
2013-06-26,17.201,17.607,16.967,17.595,96212,0
2013-06-27,17.673,17.927,17.56,17.927,74773,0
2013-06-28,17.887,18.407,17.575,18.195,83759,0
2013-07-01,18.241,18.454,18.188,18.293,71248,0
2013-07-02,18.226,18.394,17.661,17.767,85609,0
2013-07-03,17.614,17.914,17.541,17.861,46504,0
2013-07-05,18.02,18.02,17.549,17.88,68737,0
2013-07-08,17.847,18.027,17.655,17.847,58870,0
2013-07-09,17.914,17.914,17.788,17.808,71305,0
2013-07-10,17.696,17.981,17.696,17.842,100100,0
2013-07-11,17.954,18.054,17.853,17.948,104041,0
2013-07-12,18.016,18.016,17.822,17.999,95125,0
2013-07-15,17.927,18.201,17.914,17.999,138979,0
2013-07-16,18.102,18.135,17.974,17.999,217754,0
2013-07-17,18.119,18.226,17.994,18.033,156600,0
2013-07-18,17.989,18.195,17.934,18.041,129099,0
2013-07-19,18.093,18.093,17.792,18.016,101589,0
2013-07-22,17.927,18.147,17.894,17.999,209932,0
2013-07-23,18.027,18.162,17.887,18.016,100158,0
2013-07-24,18.115,18.115,17.887,18.02,95776,0
2013-07-25,17.869,18.068,17.735,18.016,83595,0
2013-07-26,17.981,17.999,17.842,17.927,103249,0
2013-07-29,17.894,17.989,17.673,17.681,67472,0
2013-07-30,17.842,18.016,17.699,17.967,72586,0
2013-07-31,18.033,18.033,17.792,17.8,66820,0
2013-08-01,17.907,18.054,17.748,17.999,144510,0
2013-08-02,17.999,17.999,17.748,17.954,122368,0
2013-08-05,17.88,17.981,17.696,17.788,95620,0
2013-08-06,17.714,17.835,17.581,17.595,128513,0
2013-08-07,17.501,17.723,17.354,17.607,56021,0
2013-08-08,17.735,17.748,17.595,17.641,67952,0
2013-08-09,17.699,17.826,17.601,17.775,77994,0
2013-08-12,17.8,17.842,17.641,17.741,73863,0
2013-08-13,17.857,17.878,17.444,17.601,161882,0
2013-08-14,17.649,17.749,17.417,17.499,51502,0
2013-08-15,17.259,17.458,17.201,17.303,118692,0
2013-08-16,17.424,17.472,17.201,17.256,89286,0
2013-08-19,17.192,17.256,17.025,17.032,84937,0
2013-08-20,16.936,17.399,16.855,17.259,141054,0
2013-08-21,17.189,17.444,17.066,17.147,118024,0
2013-08-22,17.233,17.444,17.16,17.256,115302,0
2013-08-23,17.322,17.513,17.201,17.472,71008,0
2013-08-26,17.558,17.573,17.343,17.343,76981,0
2013-08-27,17.289,17.465,17.192,17.369,149529,0
2013-08-28,17.438,17.49,17.337,17.369,56228,0
2013-08-29,17.399,17.465,17.31,17.417,75230,0
2013-08-30,17.438,17.49,17.343,17.444,119415,0
2013-09-03,17.525,17.661,17.337,17.356,65504,0
2013-09-04,17.295,17.399,17.281,17.329,81311,0
2013-09-05,17.41,17.69,17.256,17.558,118384,0
2013-09-06,17.548,17.776,17.548,17.649,98168,0
2013-09-09,17.649,17.776,17.539,17.776,72775,0
2013-09-10,16.619,16.863,16.313,16.517,3364053,0
2013-09-11,16.558,16.734,16.517,16.72,584550,0
2013-09-12,16.72,16.754,16.673,16.726,414650,0
2013-09-13,16.714,16.741,16.558,16.625,284512,0
2013-09-16,16.679,16.707,16.335,16.53,338492,0
2013-09-17,16.625,16.625,16.26,16.307,274629,0
2013-09-18,16.273,16.448,16.072,16.428,356507,0
2013-09-19,16.374,16.544,16.307,16.457,225711,0
2013-09-20,16.374,16.476,16.313,16.383,132925,0
2013-09-23,16.383,16.496,16.374,16.374,121074,0
2013-09-24,16.374,16.577,16.26,16.476,169794,0
2013-09-25,16.537,16.558,16.361,16.558,234853,0
2013-09-26,16.558,16.707,16.476,16.625,210575,0
2013-09-27,16.632,16.726,16.49,16.7,137737,0
2013-09-30,16.553,16.714,16.524,16.666,125970,0
2013-10-01,16.673,16.747,16.605,16.632,183991,0
2013-10-02,16.592,16.81,16.496,16.726,157281,0
2013-10-03,16.673,16.767,16.496,16.544,91950,0
2013-10-04,16.496,16.707,16.496,16.553,90464,0
2013-10-07,16.457,16.741,16.457,16.679,93834,0
2013-10-08,16.734,16.734,16.448,16.496,106519,0
2013-10-09,16.511,16.558,16.341,16.503,131013,0
2013-10-10,16.517,16.658,16.49,16.511,165474,0
2013-10-11,16.485,16.654,16.485,16.654,89172,0
2013-10-14,16.53,16.754,16.517,16.741,73820,0
2013-10-15,16.714,16.734,16.553,16.592,111805,0
2013-10-16,16.632,16.692,16.485,16.625,188911,0
2013-10-17,16.619,16.687,16.511,16.654,129131,0
2013-10-18,16.687,16.734,16.537,16.544,161809,0
2013-10-21,16.592,16.687,16.537,16.632,135100,0
2013-10-22,16.687,16.82,16.654,16.7,143608,0
2013-10-23,16.767,16.855,16.714,16.835,105410,0
2013-10-24,16.754,16.876,16.673,16.7,192752,0
2013-10-25,16.692,16.835,16.687,16.741,109314,0
2013-10-28,16.814,16.884,16.571,16.592,112153,0
2013-10-29,16.638,16.849,16.605,16.802,122711,0
2013-10-30,16.814,16.963,16.787,16.884,156579,0
2013-10-31,16.895,16.956,16.734,16.891,78296,0
2013-11-01,16.93,16.93,16.767,16.884,84113,0
2013-11-04,16.855,16.909,16.645,16.814,115006,0
2013-11-05,16.787,16.963,16.726,16.843,114206,0
2013-11-06,16.93,16.979,16.741,16.891,142706,0
2013-11-07,16.876,16.923,16.673,16.876,192284,0
2013-11-08,16.891,17.078,16.787,17.045,213165,0
2013-11-11,17.037,17.045,16.855,16.909,110232,0
2013-11-12,16.814,16.916,16.687,16.7,145906,0
2013-11-13,16.648,16.683,16.476,16.537,160841,0
2013-11-14,16.578,16.909,16.537,16.661,163126,0
2013-11-15,16.689,16.867,16.689,16.744,147719,0
2013-11-18,16.799,17.034,16.799,16.963,105983,0
2013-11-19,16.894,16.909,16.564,16.71,98660,0
2013-11-20,16.626,16.784,16.626,16.695,154297,0
2013-11-21,16.764,16.923,16.71,16.841,134842,0
2013-11-22,16.758,17.046,16.758,17.012,109285,0
2013-11-25,17.012,17.198,16.998,17.081,129771,0
2013-11-26,17.135,17.213,17.012,17.096,88610,0
2013-11-27,17.185,17.191,17.081,17.164,72774,0
2013-11-29,17.239,17.378,17.213,17.288,83756,0
2013-12-02,17.22,17.22,17.034,17.054,93940,0
2013-12-03,17.213,17.239,17.075,17.15,124343,0
2013-12-04,17.088,17.356,16.936,17.039,126619,0
2013-12-05,17.135,17.191,16.807,16.875,135650,0
2013-12-06,16.93,16.956,16.744,16.758,60365,0
2013-12-09,16.841,16.93,16.648,16.75,128385,0
2013-12-10,16.695,16.943,16.695,16.853,144364,0
2013-12-11,16.923,17.068,16.875,16.991,123370,0
2013-12-12,17.081,17.081,16.833,16.916,118609,0
2013-12-13,16.848,17.06,16.848,17.004,102272,0
2013-12-16,16.963,17.135,16.923,16.943,124738,0
2013-12-17,16.991,17.088,16.813,16.93,85734,0
2013-12-18,16.93,17.081,16.875,16.936,108486,0
2013-12-19,16.867,17.185,16.867,17.026,245560,0
2013-12-20,16.956,17.15,16.956,17.096,223676,0
2013-12-23,17.046,17.459,17.02,17.453,307050,0
2013-12-24,17.488,17.59,17.459,17.517,88598,0
2013-12-26,17.453,17.689,17.337,17.44,156106,0
2013-12-27,17.562,17.562,17.255,17.509,113430,0
2013-12-30,17.619,17.672,17.488,17.509,109748,0
2013-12-31,17.672,17.672,17.481,17.528,84565,0
2014-01-02,17.59,17.66,17.399,17.517,199541,0
2014-01-03,17.625,17.632,17.453,17.535,68722,0
2014-01-06,17.509,17.57,17.309,17.337,121349,0
2014-01-07,17.412,17.481,17.337,17.459,118736,0
2014-01-08,17.391,17.475,17.224,17.337,79323,0
2014-01-09,17.383,17.383,17.288,17.309,88093,0
2014-01-10,17.288,17.399,17.22,17.248,98181,0
2014-01-13,17.28,17.363,17.046,17.06,142221,0
2014-01-14,17.15,17.171,16.902,16.909,111532,0
2014-01-15,17.004,17.275,16.936,17.213,238109,0
2014-01-16,17.239,17.288,17.15,17.248,166267,0
2014-01-17,17.28,17.343,17.28,17.337,70616,0
2014-01-21,17.453,17.695,17.453,17.584,196177,0
2014-01-22,17.695,17.728,17.521,17.66,108728,0
2014-01-23,17.619,17.689,17.551,17.638,111976,0
2014-01-24,17.638,17.66,17.494,17.577,76689,0
2014-01-27,17.66,17.66,17.399,17.453,103218,0
2014-01-28,17.521,17.695,17.37,17.562,112429,0
2014-01-29,17.405,17.475,17.28,17.383,78459,0
2014-01-30,17.383,17.517,17.322,17.453,77208,0
2014-01-31,17.343,17.632,17.343,17.544,125570,0
2014-02-03,17.59,17.632,17.363,17.412,51793,0
2014-02-04,17.528,17.625,17.453,17.584,71034,0
2014-02-05,17.619,17.619,17.405,17.562,91810,0
2014-02-06,17.625,17.625,17.509,17.551,73809,0
2014-02-07,17.521,17.672,17.521,17.632,111832,0
2014-02-10,17.66,17.695,17.509,17.632,95315,0
2014-02-11,17.706,17.797,17.653,17.789,135183,0
2014-02-12,17.927,18.053,17.801,17.816,93331,0
2014-02-13,17.845,18.061,17.837,18.024,151916,0
2014-02-14,18.024,18.061,17.829,17.9,92474,0
2014-02-18,17.906,18.02,17.816,17.837,78374,0
2014-02-19,17.857,17.906,17.731,17.81,111088,0
2014-02-20,17.878,17.955,17.731,17.837,97110,0
2014-02-21,17.914,17.935,17.745,17.774,87502,0
2014-02-24,17.696,17.774,17.667,17.684,77971,0
2014-02-25,17.782,18.061,17.649,17.793,209456,0
2014-02-26,17.71,17.872,17.571,17.692,244891,0
2014-02-27,17.793,17.837,17.667,17.701,79167,0
2014-02-28,17.766,17.878,17.674,17.837,112739,0
2014-03-03,17.837,17.991,17.745,17.822,151745,0
2014-03-04,17.977,17.977,17.857,17.963,56886,0
2014-03-05,18.04,18.074,17.914,18.061,83658,0
2014-03-06,18.061,18.104,17.991,18.032,71990,0
2014-03-07,18.004,18.074,17.955,17.955,101678,0
2014-03-10,18.02,18.087,17.849,18.053,112103,0
2014-03-11,18.061,18.122,17.963,18.074,208886,0
2014-03-12,18.02,18.117,18.02,18.061,59522,0
2014-03-13,18.061,18.153,17.878,17.9,53359,0
2014-03-14,17.991,18.087,17.983,18.053,69795,0
2014-03-17,18.111,18.262,18.082,18.257,58589,0
2014-03-18,18.269,18.383,18.262,18.342,62039,0
2014-03-19,18.342,18.376,18.104,18.104,92375,0
2014-03-20,18.047,18.262,18.032,18.13,63625,0
2014-03-21,18.194,18.201,18.004,18.047,86597,0
2014-03-24,17.995,18.082,17.81,17.816,97311,0
2014-03-25,17.857,17.942,17.725,17.921,98560,0
2014-03-26,17.9,17.977,17.782,17.782,103180,0
2014-03-27,17.738,17.942,17.738,17.893,95779,0
2014-03-28,17.942,18.194,17.942,18.171,87993,0
2014-03-31,18.287,18.326,18.143,18.179,117434,0
2014-04-01,18.214,18.396,18.194,18.278,128050,0
2014-04-02,18.287,18.389,18.269,18.346,134179,0
2014-04-03,18.425,18.425,18.053,18.411,215361,0
2014-04-04,18.473,18.501,18.346,18.346,82456,0
2014-04-07,18.313,18.396,18.201,18.396,73216,0
2014-04-08,18.368,18.376,18.297,18.361,82955,0
2014-04-09,18.432,18.557,18.411,18.537,88102,0
2014-04-10,18.488,18.573,18.354,18.368,83601,0
2014-04-11,18.342,18.59,18.342,18.579,54099,0
2014-04-14,18.613,18.808,18.537,18.627,126829,0
2014-04-15,18.608,18.796,18.579,18.796,78009,0
2014-04-16,18.858,18.858,18.69,18.755,80432,0
2014-04-17,18.711,18.858,18.697,18.738,90670,0
2014-04-21,18.768,18.858,18.62,18.641,132302,0
2014-04-22,18.648,18.796,18.613,18.641,137604,0
2014-04-23,18.704,18.838,18.648,18.759,88224,0
2014-04-24,18.844,18.852,18.719,18.755,63777,0
2014-04-25,18.732,18.802,18.648,18.732,87711,0
2014-04-28,18.711,18.816,18.704,18.782,82493,0
2014-04-29,18.838,18.858,18.768,18.796,56626,0
2014-04-30,18.782,19.039,18.782,18.985,112404,0
2014-05-01,18.915,19.049,18.915,18.978,114527,0
2014-05-02,19.049,19.049,18.83,18.95,93281,0
2014-05-05,18.858,19.02,18.788,18.943,61228,0
2014-05-06,19.033,19.049,18.823,18.893,144366,0
2014-05-07,18.887,19.104,18.864,19.097,121409,0
2014-05-08,19.109,19.202,18.893,19.068,122349,0
2014-05-09,19.117,19.117,18.796,18.873,96588,0
2014-05-12,18.99,18.99,18.844,18.961,103242,0
2014-05-13,19.054,19.054,18.727,18.884,109731,0
2014-05-14,18.877,19.02,18.806,18.984,72320,0
2014-05-15,19.039,19.049,18.848,18.919,82062,0
2014-05-16,18.99,19.382,18.884,19.231,107871,0
2014-05-19,19.283,19.34,19.11,19.169,65337,0
2014-05-20,19.253,19.283,19.077,19.154,73441,0
2014-05-21,19.204,19.288,19.126,19.126,60339,0
2014-05-22,19.176,19.31,19.176,19.188,66727,0
2014-05-23,19.274,19.31,19.133,19.169,45527,0
2014-05-27,19.288,19.31,19.154,19.188,75432,0
2014-05-28,19.283,19.283,19.139,19.247,67009,0
2014-05-29,19.231,19.323,19.204,19.323,74757,0
2014-05-30,19.374,19.46,19.274,19.353,99159,0
2014-06-02,19.288,19.474,19.283,19.425,95715,0
2014-06-03,19.453,19.546,19.374,19.546,107491,0
2014-06-04,19.551,19.658,19.445,19.658,108072,0
2014-06-05,19.744,19.773,19.631,19.736,74969,0
2014-06-06,19.687,19.809,19.666,19.708,75585,0
2014-06-09,19.645,19.765,19.645,19.681,52509,0
2014-06-10,19.744,19.906,19.7,19.901,69788,0
2014-06-11,19.92,19.92,19.82,19.858,69944,0
2014-06-12,19.85,20.027,19.658,19.736,53137,0
2014-06-13,19.722,19.82,19.666,19.757,41395,0
2014-06-16,19.765,19.82,19.637,19.809,66100,0
2014-06-17,19.785,19.886,19.729,19.85,68816,0
2014-06-18,19.929,19.929,19.717,19.871,60485,0
2014-06-19,19.929,20.035,19.82,20.035,61828,0
2014-06-20,20.114,20.156,19.992,20.12,77160,0
2014-06-23,20.199,20.254,20.049,20.071,112461,0
2014-06-24,20.149,20.219,20.043,20.168,89100,0
2014-06-25,20.219,20.327,20.165,20.213,91278,0
2014-06-26,20.213,20.389,20.213,20.376,82477,0
2014-06-27,20.354,20.456,20.354,20.447,48009,0
2014-06-30,20.504,20.504,20.318,20.439,58089,0
2014-07-01,20.539,20.567,20.354,20.439,124780,0
2014-07-02,20.49,20.518,20.262,20.433,86672,0
2014-07-03,20.518,20.518,20.149,20.149,85349,0
2014-07-07,20.241,20.371,19.82,20.02,101415,0
2014-07-08,20.098,20.107,19.809,19.979,81156,0
2014-07-09,19.97,20.056,19.793,20.007,65886,0
2014-07-10,19.843,19.935,19.722,19.886,88219,0
2014-07-11,19.793,19.901,19.602,19.778,103574,0
2014-07-14,19.82,19.929,19.744,19.843,91616,0
2014-07-15,19.871,19.92,19.736,19.886,72708,0
2014-07-16,19.901,19.97,19.809,19.843,140337,0
2014-07-17,19.886,20.007,19.708,19.871,117007,0
2014-07-18,19.92,19.992,19.914,19.979,45224,0
2014-07-21,19.987,20.007,19.858,19.944,109565,0
2014-07-22,20.02,20.185,19.97,20.165,83299,0
2014-07-23,20.241,20.419,20.241,20.371,112345,0
2014-07-24,20.363,20.363,20.235,20.235,71362,0
2014-07-25,20.297,20.297,20.063,20.135,39545,0
2014-07-28,20.165,20.165,20.071,20.114,41483,0
2014-07-29,20.177,20.177,19.992,20.02,62277,0
2014-07-30,20.098,20.098,19.645,19.736,106441,0
2014-07-31,19.681,19.681,19.288,19.303,168615,0
2014-08-01,19.211,19.359,19.005,19.139,126012,0
2014-08-04,19.061,19.31,18.99,19.31,103798,0
2014-08-05,19.274,19.274,19.026,19.054,81401,0
2014-08-06,18.977,19.204,18.968,19.083,60806,0
2014-08-07,19.139,19.283,19.049,19.104,62006,0
2014-08-08,19.188,19.188,19.033,19.039,84275,0
2014-08-11,19.274,19.722,19.274,19.666,183056,0
2014-08-12,19.722,19.722,19.31,19.445,134058,0
2014-08-13,19.46,19.653,19.358,19.598,120529,0
2014-08-14,19.676,19.819,19.548,19.813,75039,0
2014-08-15,19.901,20.088,19.864,20.088,122938,0
2014-08-18,20.189,20.26,20.088,20.189,124225,0
2014-08-19,20.269,20.427,20.225,20.312,128186,0
2014-08-20,20.376,20.376,20.102,20.131,244012,0
2014-08-21,20.197,20.406,20.131,20.363,128315,0
2014-08-22,20.449,20.449,20.24,20.287,105795,0
2014-08-25,20.384,20.427,20.218,20.406,73897,0
2014-08-26,20.42,20.543,20.326,20.485,171317,0
2014-08-27,20.557,20.86,20.515,20.717,119306,0
2014-08-28,20.701,20.847,20.694,20.794,79975,0
2014-08-29,20.881,21.012,20.838,20.852,81146,0
2014-09-02,20.91,20.917,20.774,20.838,202587,0
2014-09-03,20.831,20.917,20.823,20.86,76829,0
2014-09-04,20.933,20.954,20.557,20.622,139878,0
2014-09-05,20.614,20.629,20.435,20.543,51408,0
2014-09-08,20.535,20.563,20.427,20.435,55597,0
2014-09-09,20.52,20.584,20.354,20.412,102328,0
2014-09-10,20.485,20.551,20.384,20.499,78512,0
2014-09-11,20.485,20.572,20.384,20.493,50971,0
2014-09-12,20.543,20.551,20.081,20.218,78601,0
2014-09-15,20.287,20.287,19.944,20.052,73160,0
2014-09-16,20.058,20.346,20.022,20.183,113791,0
2014-09-17,20.326,20.334,20.088,20.225,93927,0
2014-09-18,20.197,20.318,20.161,20.218,70831,0
2014-09-19,20.283,20.557,20.283,20.427,121272,0
2014-09-22,20.389,20.499,20.046,20.081,104729,0
2014-09-23,20.088,20.173,19.906,19.914,83766,0
2014-09-24,19.958,19.992,19.589,19.894,76582,0
2014-09-25,19.906,19.921,19.705,19.771,111428,0
2014-09-26,19.842,20.211,19.791,20.167,80433,0
2014-09-29,20.116,20.341,19.958,20.269,84992,0
2014-09-30,20.283,20.469,20.24,20.469,94500,0
2014-10-01,20.463,20.672,20.173,20.173,94485,0
2014-10-02,20.26,20.354,19.877,20.153,114111,0
2014-10-03,20.197,20.287,20.081,20.161,122827,0
2014-10-06,20.277,20.287,19.944,19.992,116025,0
2014-10-07,19.992,20.11,19.837,19.864,115859,0
2014-10-08,19.864,19.901,19.374,19.726,141174,0
2014-10-09,19.734,19.734,18.621,18.745,347915,0
2014-10-10,18.694,18.709,17.749,18.304,364728,0
2014-10-13,18.204,18.405,17.446,17.459,257840,0
2014-10-14,17.496,17.727,16.71,17.374,449981,0
2014-10-15,17.063,17.965,16.5,17.872,407534,0
2014-10-16,17.476,18.774,17.172,18.644,246695,0
2014-10-17,19.026,19.53,18.759,19.063,243780,0
2014-10-20,19.05,19.293,18.854,19.293,155971,0
2014-10-21,19.418,19.755,19.381,19.662,147714,0
2014-10-22,19.734,19.951,19.519,19.581,167841,0
2014-10-23,19.842,19.989,19.726,19.894,120873,0
2014-10-24,19.964,20.26,19.827,20.211,99201,0
2014-10-27,20.131,20.153,19.894,19.951,105717,0
2014-10-28,20.094,20.233,20.009,20.173,86296,0
2014-10-29,20.189,20.406,19.958,20.138,134938,0
2014-10-30,20.066,20.202,19.894,19.894,69375,0
2014-10-31,20.253,20.318,19.921,20.018,89466,0
2014-11-03,19.981,20.173,19.906,20.074,53690,0
2014-11-04,19.894,19.894,19.495,19.553,107027,0
2014-11-05,19.662,19.697,19.418,19.604,101934,0
2014-11-06,19.589,19.676,19.489,19.553,83015,0
2014-11-07,19.53,20.018,19.53,19.951,72089,0
2014-11-10,19.958,20.009,19.598,19.618,94134,0
2014-11-11,19.726,19.929,19.618,19.901,63803,0
2014-11-12,19.917,20.26,19.866,20.108,92519,0
2014-11-13,20.122,20.201,19.872,19.895,64650,0
2014-11-14,19.995,20.232,19.995,20.21,48160,0
2014-11-17,20.201,20.336,20.136,20.288,56650,0
2014-11-18,20.364,20.554,20.26,20.518,85692,0
2014-11-19,20.584,20.584,20.336,20.444,180237,0
2014-11-20,20.348,20.891,20.348,20.825,102312,0
2014-11-21,21.103,21.177,20.825,20.877,53590,0
2014-11-24,21.002,21.046,20.722,20.818,125011,0
2014-11-25,20.811,20.986,20.693,20.803,100322,0
2014-11-26,20.848,20.928,20.657,20.928,84338,0
2014-11-28,20.862,20.862,20.004,20.166,109010,0
2014-12-01,19.985,19.985,19.03,19.146,202154,0
2014-12-02,19.066,19.579,18.932,19.358,211681,0
2014-12-03,19.477,19.748,19.353,19.543,100577,0
2014-12-04,19.461,19.572,19.243,19.272,84656,0
2014-12-05,19.162,19.272,18.89,18.905,105402,0
2014-12-08,18.802,18.802,17.555,17.739,428949,0
2014-12-09,17.505,18.019,17.344,18.011,222712,0
2014-12-10,17.806,17.806,17.446,17.755,259736,0
2014-12-11,17.725,18.054,17.637,17.672,225392,0
2014-12-12,17.489,17.659,17.256,17.525,198445,0
2014-12-15,17.555,17.69,17.057,17.3,233853,0
2014-12-16,16.939,17.843,16.939,17.292,234902,0
2014-12-17,17.261,18.4,17.261,18.23,251050,0
2014-12-18,18.588,19.051,18.29,18.831,179204,0
2014-12-19,18.817,19.126,18.817,19.058,154353,0
2014-12-22,18.942,18.992,18.577,18.876,124778,0
2014-12-23,18.809,19.22,18.781,19.109,171997,0
2014-12-24,19.058,19.315,18.979,19.154,36146,0
2014-12-26,19.096,19.235,18.928,18.962,58327,0
2014-12-29,18.817,19.133,18.781,18.854,122795,0
2014-12-30,18.876,19.243,18.876,19.206,121780,0
2014-12-31,19.206,19.243,19.058,19.146,87274,0
2015-01-02,19.126,19.527,19.126,19.395,58674,0
2015-01-05,19.25,19.25,18.29,18.494,161291,0
2015-01-06,18.4,18.611,17.959,18.265,137999,0
2015-01-07,18.326,18.406,18.04,18.29,97261,0
2015-01-08,18.326,18.626,18.194,18.391,170362,0
2015-01-09,18.391,18.655,18.106,18.29,158371,0
2015-01-12,18.246,18.246,17.232,17.321,269119,0
2015-01-13,17.35,17.497,16.962,17.065,163839,0
2015-01-14,16.949,17.072,16.354,16.999,278797,0
2015-01-15,17.124,17.278,16.933,17.131,119502,0
2015-01-16,17.256,17.848,17.196,17.776,249167,0
2015-01-20,17.725,17.885,17.46,17.69,127075,0
2015-01-21,17.629,18.077,17.629,18.054,101080,0
2015-01-22,18.246,18.29,17.908,18.223,142552,0
2015-01-23,18.223,18.451,18.054,18.319,164091,0
2015-01-26,18.385,18.442,18.09,18.29,65587,0
2015-01-27,18.011,18.312,18.011,18.15,142633,0
2015-01-28,18.201,18.208,17.555,17.571,123649,0
2015-01-29,18.04,18.04,17.174,17.622,92200,0
2015-01-30,17.555,17.856,17.314,17.601,98427,0
2015-02-02,17.681,17.835,17.431,17.659,108616,0
2015-02-03,17.776,18.254,17.776,17.922,284549,0
2015-02-04,17.7,17.922,17.601,17.901,109666,0
2015-02-05,18.166,18.284,17.994,18.254,153587,0
2015-02-06,18.436,18.436,18.137,18.378,114952,0
2015-02-09,18.502,18.502,18.201,18.246,118036,0
2015-02-10,18.208,18.29,17.856,17.994,130009,0
2015-02-11,17.844,18.037,17.699,17.707,95574,0
2015-02-12,17.857,17.985,17.707,17.903,102413,0
2015-02-13,18.051,18.238,17.969,18.058,99542,0
2015-02-17,18.148,18.148,17.836,18.044,127511,0
2015-02-18,17.955,18.088,17.903,18.044,64501,0
2015-02-19,17.909,18.155,17.789,18.105,102790,0
2015-02-20,18.155,18.476,18.155,18.446,102827,0
2015-02-23,18.321,18.484,18.29,18.395,117207,0
2015-02-24,18.515,18.55,18.38,18.499,100741,0
2015-02-25,18.47,18.947,18.47,18.775,126520,0
2015-02-26,18.805,18.805,18.41,18.476,116368,0
2015-02-27,18.566,18.679,18.255,18.521,228566,0
2015-03-02,18.611,18.611,18.38,18.388,206855,0
2015-03-03,18.491,18.566,18.41,18.559,123872,0
2015-03-04,18.588,18.625,18.401,18.625,71585,0
2015-03-05,18.7,18.7,18.575,18.663,135938,0
2015-03-06,18.641,18.708,18.372,18.446,80836,0
2015-03-09,18.789,18.789,18.296,18.432,76146,0
2015-03-10,18.305,18.364,18.118,18.23,112745,0
2015-03-11,18.193,18.343,17.688,17.737,113818,0
2015-03-12,17.821,17.844,17.65,17.695,137547,0
2015-03-13,17.695,17.695,17.306,17.336,116899,0
2015-03-16,17.426,17.426,17.192,17.268,126284,0
2015-03-17,17.208,17.431,17.097,17.357,78023,0
2015-03-18,17.462,17.836,17.312,17.699,136607,0
2015-03-19,17.626,17.664,17.5,17.575,73599,0
2015-03-20,17.783,18.029,17.737,18.015,242514,0
2015-03-23,18.126,18.789,18.058,18.559,180311,0
2015-03-24,18.507,18.648,18.296,18.372,158727,0
2015-03-25,18.372,18.648,18.372,18.439,110734,0
2015-03-26,18.476,18.55,18.357,18.372,96926,0
2015-03-27,18.499,19.015,18.364,18.737,99743,0
2015-03-30,18.947,19.387,18.768,19.357,219188,0
2015-03-31,19.253,19.692,19.17,19.461,170660,0
2015-04-01,19.35,19.484,19.118,19.118,91832,0
2015-04-02,19.215,19.425,19.036,19.134,63545,0
2015-04-06,19.155,19.387,19.058,19.11,61666,0
2015-04-07,19.364,19.364,19.02,19.155,64753,0
2015-04-08,19.185,19.238,18.894,19.044,65421,0
2015-04-09,19.015,19.222,18.977,19.066,66020,0
2015-04-10,19.058,19.185,18.879,18.968,98670,0
2015-04-13,18.931,19.193,18.723,18.731,105506,0
2015-04-14,19.02,19.357,18.909,19.288,41826,0
2015-04-15,19.409,19.947,19.32,19.716,99083,0
2015-04-16,19.857,20.02,19.574,19.768,100480,0
2015-04-17,19.633,19.752,19.438,19.633,100547,0
2015-04-20,19.587,19.886,19.544,19.544,41663,0
2015-04-21,19.692,19.729,19.484,19.597,49174,0
2015-04-22,19.558,19.722,19.425,19.461,63638,0
2015-04-23,19.506,19.67,19.447,19.536,62606,0
2015-04-24,19.58,19.67,19.35,19.476,66023,0
2015-04-27,19.521,19.587,19.288,19.364,83119,0
2015-04-28,19.304,19.431,19.298,19.326,48798,0
2015-04-29,19.373,19.438,19.193,19.258,261017,0
2015-04-30,19.17,19.326,19.126,19.258,67968,0
2015-05-01,19.215,19.334,19.215,19.246,38072,0
2015-05-04,19.32,19.32,19.155,19.185,50541,0
2015-05-05,19.304,19.326,19.164,19.288,42364,0
2015-05-06,19.373,19.394,18.693,18.894,119273,0
2015-05-07,18.858,18.858,18.439,18.507,73748,0
2015-05-08,18.605,18.67,18.463,18.588,94916,0
2015-05-11,18.588,18.588,18.305,18.446,104969,0
2015-05-12,18.35,18.537,18.321,18.521,80184,0
2015-05-13,18.747,18.959,18.694,18.914,57445,0
2015-05-14,18.975,19.104,18.975,19.051,44930,0
2015-05-15,19.087,19.104,18.935,19.08,74230,0
2015-05-18,19.126,19.135,19.013,19.043,69690,0
2015-05-19,19.073,19.073,18.859,18.898,79011,0
2015-05-20,18.989,18.989,18.761,18.791,76286,0
2015-05-21,18.929,18.929,18.717,18.808,73784,0
2015-05-22,18.738,18.876,18.738,18.868,44271,0
2015-05-26,18.854,18.854,18.64,18.808,77903,0
2015-05-27,18.83,18.891,18.679,18.791,76550,0
2015-05-28,18.808,18.808,18.587,18.777,79770,0
2015-05-29,18.859,18.982,18.747,18.982,156394,0
2015-06-01,19.005,19.005,18.785,18.859,108072,0
2015-06-02,18.791,18.854,18.648,18.747,78924,0
2015-06-03,18.709,18.738,18.512,18.556,47565,0
2015-06-04,18.534,18.534,18.216,18.216,108042,0
2015-06-05,18.177,18.285,18.024,18.276,69173,0
2015-06-08,18.192,18.322,18.123,18.23,54944,0
2015-06-09,18.2,18.328,18.154,18.26,59283,0
2015-06-10,18.412,18.451,18.064,18.071,60424,0
2015-06-11,18.117,18.133,17.889,18.019,73584,0
2015-06-12,17.889,18.002,17.685,17.896,78527,0
2015-06-15,17.85,18.042,17.813,18.042,81162,0
2015-06-16,17.958,18.093,17.881,18.079,45192,0
2015-06-17,18.103,18.23,18.011,18.133,59949,0
2015-06-18,18.103,18.255,18.024,18.117,77077,0
2015-06-19,18.048,18.048,17.837,17.896,65220,0
2015-06-22,17.949,17.972,17.783,17.874,62190,0
2015-06-23,17.896,17.905,17.758,17.783,59148,0
2015-06-24,17.858,17.881,17.675,17.693,79318,0
2015-06-25,17.737,17.737,17.214,17.502,122272,0
2015-06-26,17.442,17.442,17.191,17.282,71280,0
2015-06-29,17.214,17.214,16.575,16.743,180903,0
2015-06-30,16.849,16.909,16.523,16.887,158338,0
2015-07-01,17.008,17.016,16.826,16.88,264834,0
2015-07-02,16.88,17.106,16.849,17.016,142430,0
2015-07-06,16.956,17.024,16.765,16.849,84722,0
2015-07-07,16.887,17.311,16.53,17.275,139268,0
2015-07-08,17.137,17.137,16.598,16.834,87620,0
2015-07-09,17.092,17.328,16.636,16.758,245463,0
2015-07-10,16.918,17.106,16.834,17.1,82087,0
2015-07-13,17.228,17.289,16.97,17.175,167463,0
2015-07-14,17.198,17.456,17.145,17.275,96765,0
2015-07-15,17.191,17.349,16.834,16.834,87765,0
2015-07-16,16.97,16.97,16.713,16.727,82612,0
2015-07-17,16.697,16.697,16.333,16.455,139268,0
2015-07-20,16.462,16.462,15.772,15.787,136106,0
2015-07-21,15.824,16.226,15.643,15.985,141376,0
2015-07-22,15.809,15.824,15.027,15.377,237293,0
2015-07-23,15.368,15.527,15.095,15.278,157979,0
2015-07-24,15.468,15.809,15.315,15.454,193683,0
2015-07-27,15.218,15.559,15.218,15.491,118714,0
2015-07-28,15.406,15.938,15.331,15.878,160217,0
2015-07-29,15.894,16.234,15.772,16.097,174842,0
2015-07-30,16.029,16.249,15.938,16.119,171679,0
2015-07-31,16.127,16.499,15.962,16.226,176819,0
2015-08-03,16.166,16.166,15.574,15.749,120575,0
2015-08-04,15.559,15.962,15.475,15.582,191708,0
2015-08-05,15.635,15.839,14.824,14.824,238349,0
2015-08-06,14.793,14.83,14.253,14.495,202882,0
2015-08-07,14.549,14.626,14.314,14.396,208703,0
2015-08-10,14.504,14.928,14.421,14.928,246781,0
2015-08-11,14.778,15.133,14.618,15.126,276490,0
2015-08-12,15.126,15.869,15.072,15.785,217494,0
2015-08-13,15.723,15.738,15.466,15.505,138334,0
2015-08-14,15.527,15.854,15.527,15.799,95274,0
2015-08-17,15.637,15.66,15.497,15.622,163732,0
2015-08-18,15.629,16.057,15.536,15.785,496483,0
2015-08-19,15.73,15.94,15.483,15.553,152258,0
2015-08-20,15.514,15.606,15.188,15.226,150839,0
2015-08-21,15.126,15.288,14.605,14.784,204085,0
2015-08-24,13.961,14.978,13.645,14.187,299815,0
2015-08-25,14.799,14.824,14.024,14.04,245599,0
2015-08-26,14.404,14.404,14.04,14.148,223682,0
2015-08-27,14.357,14.908,14.257,14.574,130856,0
2015-08-28,14.528,15.102,14.52,15.093,184875,0
2015-08-31,15.072,15.319,14.807,15.109,139754,0
2015-09-01,14.846,15.374,14.561,15.141,352346,0
2015-09-02,15.351,15.453,15.062,15.311,199444,0
2015-09-03,15.351,15.629,15.327,15.606,172886,0
2015-09-04,15.483,15.567,15.374,15.514,152258,0
2015-09-08,15.599,15.714,15.544,15.66,159091,0
2015-09-09,15.669,15.669,15.086,15.133,152645,0
2015-09-10,15.126,15.188,14.767,14.815,169410,0
2015-09-11,14.792,14.792,14.04,14.17,236574,0
2015-09-14,14.156,14.156,13.698,13.729,213886,0
2015-09-15,13.676,13.923,13.676,13.775,249338,0
2015-09-16,13.892,14.047,13.767,14.024,292141,0
2015-09-17,14.109,14.18,13.815,13.946,396430,0
2015-09-18,13.652,14.063,13.652,13.977,171724,0
2015-09-21,13.984,14.095,13.94,14.024,103397,0
2015-09-22,13.946,14.087,13.805,13.829,167472,0
2015-09-23,13.93,13.993,13.38,13.45,165219,0
2015-09-24,13.286,13.295,12.862,13.156,308558,0
2015-09-25,13.256,13.256,12.874,12.962,245986,0
2015-09-28,12.853,12.953,12.241,12.318,275751,0
2015-09-29,12.389,12.41,11.643,11.697,309287,0
2015-09-30,11.843,12.364,11.634,12.131,566490,0
2015-10-01,12.216,12.472,12.046,12.247,597044,0
2015-10-02,12.155,12.72,12.038,12.635,372460,0
2015-10-05,12.774,13.156,12.774,13.023,326806,0
2015-10-06,13.186,13.729,13.063,13.69,484364,0
2015-10-07,13.885,14.055,13.613,13.805,208212,0
2015-10-08,13.805,14.18,13.737,14.032,143491,0
2015-10-09,14.095,14.279,14.095,14.17,150196,0
2015-10-12,14.17,14.18,13.621,13.784,180296,0
2015-10-13,13.621,13.907,13.536,13.559,188227,0
2015-10-14,13.536,13.836,13.373,13.745,229225,0
2015-10-15,13.666,13.876,13.529,13.829,144008,0
2015-10-16,13.916,13.953,13.729,13.836,169794,0
2015-10-19,13.792,13.854,13.536,13.604,107724,0
2015-10-20,13.635,13.805,13.542,13.792,147816,0
2015-10-21,13.823,13.984,13.404,13.419,211691,0
2015-10-22,13.51,13.574,13.063,13.139,242375,0
2015-10-23,13.116,13.186,12.862,12.977,347190,0
2015-10-26,12.914,13.023,12.613,12.666,241860,0
2015-10-27,12.573,12.573,12.295,12.389,207439,0
2015-10-28,12.518,13.009,12.458,12.884,226905,0
2015-10-29,12.814,13.186,12.814,13.095,116159,0
2015-10-30,13.139,13.357,12.985,13.225,133824,0
2015-11-02,13.179,13.529,13.139,13.28,156053,0
2015-11-03,13.404,13.767,13.363,13.706,196480,0
2015-11-04,13.753,13.753,13.194,13.202,212720,0
2015-11-05,13.139,13.419,12.844,13.023,221748,0
2015-11-06,12.985,13.015,12.705,12.853,185135,0
2015-11-09,12.728,12.868,12.479,12.635,203875,0
2015-11-10,12.636,12.907,12.349,12.421,400263,0
2015-11-11,12.397,12.462,12.031,12.047,213749,0
2015-11-12,11.895,11.944,11.584,11.624,249647,0
2015-11-13,11.52,11.839,11.313,11.64,339263,0
2015-11-16,11.608,11.966,11.512,11.806,531048,0
2015-11-17,11.815,11.895,11.241,11.329,538204,0
2015-11-18,11.378,11.696,11.345,11.53,397502,0
2015-11-19,11.433,11.545,11.25,11.417,456619,0
2015-11-20,11.401,11.512,11.066,11.074,309516,0
2015-11-23,11.099,11.329,10.771,10.835,490381,0
2015-11-24,10.987,11.258,10.922,11.034,527562,0
2015-11-25,10.955,11.051,10.789,10.964,287427,0
2015-11-27,10.884,11.106,10.844,11.042,121999,0
2015-11-30,11.106,11.282,10.922,10.964,446453,0
2015-12-01,10.94,11.074,10.851,10.979,698351,0
2015-12-02,10.884,10.916,10.668,10.82,611042,0
2015-12-03,10.82,10.947,10.318,10.414,502630,0
2015-12-04,10.342,10.373,9.896,9.911,804041,0
2015-12-07,9.705,9.705,8.6048,8.9466,915496,0
2015-12-08,8.6841,9.259,8.5647,8.9391,893329,0
2015-12-09,9.098,9.536,9.098,9.435,736388,0
2015-12-10,9.3934,9.783,9.3373,9.512,475696,0
2015-12-11,9.3306,9.3306,8.7157,8.7405,797640,0
2015-12-14,8.7081,8.7881,8.3496,8.3816,705495,0
2015-12-15,8.4853,8.7469,8.4853,8.6368,613888,0
2015-12-16,8.6689,9.1544,8.6368,8.9786,648027,0
2015-12-17,9.098,9.098,8.7469,8.8431,510840,0
2015-12-18,8.7881,9.0031,8.6841,8.812,607612,0
2015-12-21,8.7954,9.1394,8.724,9.1224,567949,0
2015-12-22,9.1619,9.824,9.1159,9.593,596013,0
2015-12-23,9.752,10.421,9.752,10.389,955537,0
2015-12-24,10.484,10.724,10.381,10.549,366351,0
2015-12-28,10.366,10.366,9.991,10.047,533314,0
2015-12-29,10.223,10.255,9.706,9.959,828590,0
2015-12-30,9.871,10.005,9.72,9.824,475639,0
2015-12-31,9.824,10.5,9.696,10.342,340559,0
2016-01-04,10.223,10.803,10.158,10.803,302388,0
2016-01-05,10.764,10.844,10.43,10.509,447470,0
2016-01-06,10.295,10.381,9.72,9.777,664832,0
2016-01-07,9.561,9.676,9.2657,9.4979,619815,0
2016-01-08,9.585,9.689,9.4408,9.607,364286,0
2016-01-11,9.633,9.633,8.9645,9.1394,358099,0
2016-01-12,9.259,9.4157,8.3574,9.0509,400537,0
2016-01-13,9.1394,9.2183,7.9834,8.1747,535839,0
2016-01-14,8.1905,8.7,8.0869,8.693,420622,0
2016-01-15,8.3816,8.4456,8.0393,8.3574,403341,0
2016-01-19,8.5727,8.5727,7.6247,7.8397,378425,0
2016-01-20,7.6565,7.6565,6.5013,7.0671,761589,0
2016-01-21,7.083,7.4174,6.9474,7.2583,614835,0
2016-01-22,7.4972,8.0585,7.4972,8.0066,365366,0
2016-01-25,7.8797,8.2857,7.6884,7.76,270891,0
2016-01-26,7.9515,8.2908,7.7681,8.1981,204744,0
2016-01-27,8.1188,8.2857,7.8841,8.0551,198469,0
2016-01-28,8.405,8.7081,8.2943,8.4764,335897,0
2016-01-29,8.5958,8.9551,8.4934,8.9325,260001,0
2016-02-01,8.7561,8.7881,8.3895,8.5567,190842,0
2016-02-02,8.3661,8.4215,8.1429,8.3098,250658,0
2016-02-03,8.5005,8.5423,8.0946,8.5085,271811,0
2016-02-04,8.6209,8.812,8.4612,8.7157,265220,0
2016-02-05,8.6841,8.6841,8.2536,8.3574,260104,0
2016-02-08,8.1103,8.1103,7.3618,7.5131,375463,0
2016-02-09,7.2661,7.4733,7.1953,7.4096,446687,0
2016-02-10,7.4604,7.5858,7.2598,7.3434,364286,0
2016-02-11,7.2181,7.3183,6.7169,7.0342,303991,0
2016-02-12,7.3768,7.6692,7.1262,7.5606,550193,0
2016-02-16,7.6607,7.9072,7.6607,7.8112,508413,0
2016-02-17,8.0368,8.1788,7.9699,8.1203,549051,0
2016-02-18,8.3124,8.3212,7.9115,8.0953,302578,0
2016-02-19,7.9951,8.0032,7.7778,7.9449,314506,0
2016-02-22,8.2207,8.497,8.2207,8.4543,353004,0
2016-02-23,8.4465,8.4465,8.0209,8.1788,416634,0
2016-02-24,7.9783,8.1871,7.7393,8.1704,774071,0
2016-02-25,8.0701,8.2459,7.9532,8.2459,339146,0
2016-02-26,8.4882,8.5219,8.112,8.3462,361647,0
2016-02-29,8.4711,8.6297,8.3462,8.5799,426654,0
2016-03-01,8.6966,8.7055,8.4711,8.6796,315855,0
2016-03-02,8.6636,9.0228,8.4711,9.0228,236778,0
2016-03-03,8.9974,9.2232,8.9513,9.1639,290351,0
2016-03-04,9.257,9.4138,9.081,9.2232,205161,0
2016-03-07,9.2232,9.4486,9.1488,9.4399,158365,0
2016-03-08,9.4234,9.4234,8.8643,8.9138,294109,0
2016-03-09,9.1224,9.1224,8.9391,8.9391,233208,0
2016-03-10,9.0143,9.0143,8.6966,8.7304,142801,0
2016-03-11,8.9466,9.1309,8.8927,8.9805,172396,0
2016-03-14,8.9391,8.9909,8.7716,8.922,190556,0
2016-03-15,8.822,8.8394,8.6209,8.8394,176741,0
2016-03-16,8.9311,9.2648,8.889,9.2386,190082,0
2016-03-17,9.3325,9.533,9.2725,9.3238,152649,0
2016-03-18,9.466,9.598,9.2483,9.2648,183690,0
2016-03-21,9.3567,9.3567,9.1224,9.2145,231319,0
2016-03-22,9.1394,9.4399,9.1394,9.3325,229369,0
2016-03-23,9.2725,9.3325,8.956,8.9899,150844,0
2016-03-24,8.8468,9.0567,8.6466,8.9311,214022,0
2016-03-28,9.0312,9.0312,8.7964,8.8138,65691,0
2016-03-29,8.6966,8.9363,8.6636,8.8716,191547,0
2016-03-30,9.0905,9.2725,8.9654,8.9889,266473,0
2016-03-31,8.9466,9.2725,8.9466,9.1639,146193,0
2016-04-01,9.0059,9.1309,8.8468,8.9805,220599,0
2016-04-04,8.956,9.1159,8.7716,8.789,189700,0
2016-04-05,8.7304,8.8304,8.5887,8.5887,144081,0
2016-04-06,8.7716,8.972,8.7221,8.8056,180550,0
2016-04-07,8.822,8.922,8.7212,8.855,165496,0
2016-04-08,9.0905,9.2725,8.9974,8.9974,211440,0
2016-04-11,9.1639,9.2725,9.081,9.081,238688,0
2016-04-12,9.1224,9.64,9.1224,9.507,293314,0
2016-04-13,9.54,9.625,9.4486,9.524,202799,0
2016-04-14,9.65,9.65,9.4138,9.4138,145196,0
2016-04-15,9.348,9.4573,9.2725,9.3393,157050,0
2016-04-18,9.1394,9.682,8.988,9.616,214594,0
2016-04-19,9.666,10.093,9.658,10.075,371236,0
2016-04-20,9.992,10.384,9.992,10.285,189483,0
2016-04-21,10.351,10.476,10.306,10.375,172324,0
2016-04-22,10.46,10.593,10.46,10.568,175244,0
2016-04-25,10.534,10.601,10.343,10.375,166326,0
2016-04-26,10.443,10.601,10.384,10.534,181812,0
2016-04-27,10.661,10.911,10.652,10.902,235992,0
2016-04-28,10.819,10.969,10.786,10.819,305975,0
2016-04-29,10.902,11.014,10.68,10.835,232021,0
2016-05-02,10.801,11.002,10.585,10.694,131358,0
2016-05-03,10.593,10.593,10.218,10.401,207103,0
2016-05-04,10.426,10.56,10.3,10.468,191155,0
2016-05-05,10.701,10.893,10.585,10.676,192599,0
2016-05-06,10.652,10.86,10.652,10.661,143333,0
2016-05-09,10.668,10.676,10.259,10.552,227221,0
2016-05-10,10.56,10.71,10.56,10.627,175022,0
2016-05-11,10.723,10.818,10.489,10.698,244387,0
2016-05-12,10.887,10.895,10.67,10.758,273137,0
2016-05-13,10.739,10.86,10.644,10.704,154224,0
2016-05-16,10.93,11.033,10.86,10.982,247716,0
2016-05-17,10.999,11.224,10.93,11.094,222444,0
2016-05-18,11.146,11.172,10.766,10.8,336905,0
2016-05-19,10.704,10.965,10.619,10.852,258011,0
2016-05-20,10.939,11.111,10.844,11.033,189262,0
2016-05-23,11.016,11.164,10.973,11.129,258721,0
2016-05-24,11.199,11.241,11.042,11.12,384481,0
2016-05-25,11.3,11.466,11.25,11.38,389928,0
2016-05-26,11.475,11.518,11.189,11.241,157930,0
2016-05-27,11.25,11.3,11.18,11.294,123182,0
2016-05-31,11.3,11.604,11.207,11.241,262215,0
2016-06-01,11.189,11.405,11.077,11.38,435468,0
2016-06-02,11.267,11.527,11.267,11.501,123743,0
2016-06-03,11.501,11.63,11.448,11.604,354079,0
2016-06-06,11.656,11.942,11.639,11.942,184147,0
2016-06-07,12.055,12.158,11.985,12.124,298906,0
2016-06-08,12.252,12.339,12.02,12.105,366913,0
2016-06-09,11.932,12.045,11.932,11.959,145077,0
2016-06-10,11.872,11.898,11.527,11.544,159675,0
2016-06-13,11.501,11.623,11.38,11.448,134224,0
2016-06-14,11.37,11.415,11.111,11.285,138788,0
2016-06-15,11.267,11.38,11.111,11.285,147440,0
2016-06-16,11.224,11.25,10.887,11.25,178845,0
2016-06-17,11.345,11.562,11.294,11.509,186192,0
2016-06-20,11.742,11.864,11.569,11.683,143243,0
2016-06-21,11.699,11.898,11.648,11.898,143640,0
2016-06-22,11.993,12.045,11.796,11.942,153670,0
2016-06-23,12.131,12.166,11.944,12.098,214779,0
2016-06-24,11.796,12.028,11.475,11.831,135101,0
2016-06-27,11.656,11.77,11.262,11.389,127077,0
2016-06-28,11.648,11.898,11.535,11.872,150614,0
2016-06-29,12.071,12.197,11.985,12.131,189714,0
2016-06-30,12.105,12.149,11.907,11.932,223793,0
2016-07-01,12.002,12.115,11.898,11.898,151313,0
2016-07-05,11.776,11.89,11.674,11.726,141947,0
2016-07-06,11.674,11.761,11.587,11.639,163297,0
2016-07-07,11.796,11.932,11.569,11.569,167930,0
2016-07-08,11.656,11.803,11.614,11.639,129716,0
2016-07-11,11.776,11.837,11.623,11.674,154885,0
2016-07-12,11.803,12.089,11.761,11.942,232906,0
2016-07-13,11.967,12.045,11.769,11.769,189088,0
2016-07-14,11.881,12.045,11.844,11.881,206753,0
2016-07-15,11.89,11.959,11.786,11.786,179908,0
2016-07-18,11.837,12.028,11.786,12.028,92329,0
2016-07-19,11.951,12.098,11.951,12.055,99836,0
2016-07-20,12.055,12.366,11.993,12.339,192960,0
2016-07-21,12.358,12.581,12.306,12.358,152166,0
2016-07-22,12.418,12.504,12.378,12.443,169564,0
2016-07-25,12.418,12.452,12.244,12.313,132897,0
2016-07-26,12.236,12.521,12.236,12.399,243444,0
2016-07-27,12.408,12.59,12.313,12.339,250803,0
2016-07-28,12.279,12.4,12.166,12.218,144119,0
2016-07-29,12.166,12.297,12.115,12.297,153429,0
2016-08-01,12.262,12.287,11.977,12.055,247286,0
2016-08-02,12.105,12.305,11.985,12.184,260222,0
2016-08-03,12.262,12.573,12.149,12.504,178169,0
2016-08-04,12.53,12.859,12.53,12.633,301450,0
2016-08-05,12.677,12.745,12.538,12.59,166310,0
2016-08-08,12.694,13.058,12.656,12.902,233020,0
2016-08-09,12.963,13.023,12.815,12.928,149897,0
2016-08-10,12.928,13.03,12.685,12.694,283130,0
2016-08-11,12.845,12.845,12.597,12.713,156476,0
2016-08-12,12.793,13.131,12.793,13.078,194895,0
2016-08-15,13.14,13.23,13.129,13.211,136293,0
2016-08-16,13.202,13.327,13.172,13.3,169564,0
2016-08-17,13.291,13.291,13.113,13.185,233572,0
2016-08-18,13.318,13.336,13.23,13.283,125884,0
2016-08-19,13.336,13.336,13.167,13.23,105044,0
2016-08-22,13.14,13.256,13.076,13.238,109740,0
2016-08-23,13.247,13.504,13.247,13.47,280988,0
2016-08-24,13.416,13.478,13.351,13.452,233467,0
2016-08-25,13.434,13.54,13.221,13.247,239443,0
2016-08-26,13.353,13.488,12.963,13.113,334657,0
2016-08-29,13.042,13.185,12.971,13.113,171642,0
2016-08-30,13.256,13.256,13.024,13.175,167316,0
2016-08-31,13.175,13.247,12.864,12.997,270517,0
2016-09-01,12.963,13.158,12.855,13.131,241177,0
2016-09-02,13.274,13.452,13.167,13.416,151707,0
2016-09-06,13.442,13.567,13.416,13.514,86329,0
2016-09-07,13.559,13.657,13.559,13.648,69080,0
2016-09-08,13.798,14.254,13.782,14.156,198820,0
2016-09-09,14.031,14.031,13.567,13.586,192317,0
2016-09-12,13.488,13.567,13.426,13.47,183988,0
2016-09-13,13.426,13.426,13.016,13.087,112164,0
2016-09-14,13.032,13.327,13.032,13.087,101385,0
2016-09-15,13.123,13.154,12.963,12.98,67353,0
2016-09-16,12.917,13.024,12.917,13.006,42752,0
2016-09-19,13.211,13.398,13.185,13.3,139712,0
2016-09-20,13.318,13.362,13.19,13.283,69601,0
2016-09-21,13.442,13.586,13.383,13.576,101066,0
2016-09-22,13.791,13.969,13.72,13.943,120035,0
2016-09-23,13.853,14.013,13.808,13.844,91515,0
2016-09-26,13.88,14.158,13.72,13.72,81989,0
2016-09-27,13.675,13.693,13.567,13.675,129931,0
2016-09-28,13.756,14.049,13.612,14.049,150708,0
2016-09-29,14.049,14.194,13.943,14.013,133029,0
2016-09-30,14.121,14.173,13.986,14.058,95208,0
2016-10-03,14.147,14.147,13.906,13.933,64466,0
2016-10-04,13.88,13.912,13.576,13.621,86673,0
2016-10-05,13.791,13.888,13.741,13.798,57157,0
2016-10-06,13.87,13.915,13.71,13.834,94908,0
2016-10-07,13.827,13.943,13.782,13.853,79197,0
2016-10-10,13.915,14.156,13.914,14.128,100117,0
2016-10-11,14.121,14.121,13.915,14.04,127777,0
2016-10-12,13.977,14.013,13.888,13.943,68746,0
2016-10-13,13.844,13.952,13.728,13.808,126289,0
2016-10-14,13.853,13.933,13.782,13.88,94181,0
2016-10-17,13.782,13.853,13.559,13.657,108229,0
2016-10-18,13.818,13.977,13.639,13.834,135558,0
2016-10-19,13.924,14.022,13.87,13.906,71386,0
2016-10-20,13.87,13.915,13.756,13.88,66062,0
2016-10-21,13.88,13.96,13.827,13.924,73912,0
2016-10-24,13.906,14.022,13.87,13.976,74118,0
2016-10-25,13.906,13.969,13.822,13.844,49169,0
2016-10-26,13.693,13.879,13.675,13.808,66856,0
2016-10-27,13.969,14.022,13.764,13.834,139057,0
2016-10-28,13.827,14.173,13.72,13.888,212112,0
2016-10-31,13.853,13.897,13.675,13.737,167004,0
2016-11-01,13.728,13.897,13.504,13.63,202400,0
2016-11-02,13.497,13.532,13.131,13.264,158779,0
2016-11-03,13.238,13.256,13.123,13.131,50068,0
2016-11-04,13.042,13.078,12.891,12.935,183450,0
2016-11-07,13.06,13.194,12.97,13.078,89311,0
2016-11-08,12.989,13.175,12.989,13.016,63596,0
2016-11-09,12.855,13.675,12.855,13.576,278753,0
2016-11-10,13.568,14.2,13.568,13.907,182052,0
2016-11-11,13.742,13.88,13.577,13.752,110745,0
2016-11-14,13.66,14.082,13.66,13.826,201786,0
2016-11-15,14.017,14.393,13.87,14.163,131983,0
2016-11-16,14.045,14.357,14.027,14.219,187800,0
2016-11-17,14.228,14.449,14.21,14.302,203869,0
2016-11-18,14.365,14.439,14.237,14.375,102413,0
2016-11-21,14.449,14.576,14.385,14.494,139069,0
2016-11-22,14.595,14.695,14.375,14.393,378365,0
2016-11-23,14.393,14.393,13.907,13.916,227244,0
2016-11-25,13.826,14.027,13.797,13.99,75169,0
2016-11-28,13.98,14.237,13.422,13.422,199369,0
2016-11-29,13.284,13.385,13.036,13.357,159086,0
2016-11-30,13.669,14.119,13.582,13.587,269258,0
2016-12-01,13.724,13.779,13.513,13.614,205790,0
2016-12-02,13.476,13.706,13.412,13.559,117123,0
2016-12-05,13.696,13.696,13.467,13.476,118515,0
2016-12-06,13.366,13.458,13.357,13.412,181346,0
2016-12-07,13.349,13.523,13.349,13.496,124937,0
2016-12-08,13.467,13.529,13.366,13.496,101715,0
2016-12-09,13.496,13.595,13.459,13.568,77902,0
2016-12-12,13.752,13.761,13.422,13.422,119717,0
2016-12-13,13.467,13.696,13.403,13.531,157582,0
2016-12-14,13.44,13.568,13.422,13.486,122879,0
2016-12-15,13.385,13.471,13.339,13.403,124611,0
2016-12-16,13.412,13.422,13.238,13.385,162741,0
2016-12-19,13.385,13.385,13.165,13.22,179742,0
2016-12-20,13.265,13.422,13.265,13.275,155284,0
2016-12-21,13.312,13.422,13.284,13.394,125513,0
2016-12-22,13.43,13.907,13.403,13.761,243595,0
2016-12-23,13.806,13.944,13.779,13.926,70789,0
2016-12-27,13.953,14.054,13.953,14.008,114350,0
2016-12-28,13.907,13.98,13.761,13.797,145364,0
2016-12-29,13.816,13.898,13.715,13.752,118725,0
2016-12-30,13.752,13.826,13.559,13.65,161664,0
2017-01-03,13.742,14.045,13.733,14.017,104037,0
2017-01-04,14.063,14.348,14.035,14.329,115826,0
2017-01-05,14.163,14.302,14.072,14.082,175929,0
2017-01-06,14.155,14.338,14.155,14.329,56714,0
2017-01-09,14.32,14.329,14.2,14.237,99102,0
2017-01-10,14.173,14.273,13.999,13.999,86972,0
2017-01-11,14.091,14.227,13.99,14.082,126474,0
2017-01-12,14.146,14.183,14,14.109,95625,0
2017-01-13,14.063,14.293,14.063,14.274,62717,0
2017-01-17,14.274,14.357,14.2,14.302,73313,0
2017-01-18,14.228,14.273,14.091,14.183,150620,0
2017-01-19,14.183,14.256,14.109,14.155,69056,0
2017-01-20,14.256,14.274,13.889,14.063,141975,0
2017-01-23,14.045,14.256,14.017,14.146,93368,0
2017-01-24,14.119,14.476,14.109,14.429,120964,0
2017-01-25,14.466,15.14,14.461,14.916,237264,0
2017-01-26,15.017,15.31,14.971,15.283,246882,0
2017-01-27,15.273,15.273,15.035,15.199,90799,0
2017-01-30,15.099,15.099,14.806,14.833,135585,0
2017-01-31,14.779,14.842,14.66,14.842,171229,0
2017-02-01,14.971,15.529,14.934,15.356,207124,0
2017-02-02,15.356,15.493,15.209,15.393,225865,0
2017-02-03,15.375,15.925,15.346,15.869,249229,0
2017-02-06,15.896,16.162,15.75,15.998,224620,0
2017-02-07,15.925,15.925,15.585,15.613,200018,0
2017-02-08,15.411,15.585,15.246,15.576,223743,0
2017-02-09,15.668,15.859,15.658,15.787,182179,0
2017-02-10,15.896,15.961,15.829,15.869,163196,0
2017-02-13,15.794,15.934,15.729,15.794,144136,0
2017-02-14,15.804,15.99,15.748,15.964,146964,0
2017-02-15,15.983,16.039,15.926,15.992,128495,0
2017-02-16,15.992,16.049,15.87,15.898,114166,0
2017-02-17,15.842,15.842,15.745,15.794,115232,0
2017-02-21,15.889,15.964,15.624,15.625,282299,0
2017-02-22,15.503,15.569,15.278,15.409,224545,0
2017-02-23,15.503,15.541,15.372,15.381,155031,0
2017-02-24,15.23,15.381,15.146,15.287,158894,0
2017-02-27,15.325,15.419,15.268,15.4,120986,0
2017-02-28,15.4,15.673,15.344,15.588,181935,0
2017-03-01,15.616,15.748,15.616,15.729,209000,0
2017-03-02,15.607,15.737,15.607,15.654,136860,0
2017-03-03,15.654,15.701,15.597,15.644,98813,0
2017-03-06,15.551,15.597,15.447,15.579,129106,0
2017-03-07,15.551,15.579,15.419,15.465,80284,0
2017-03-08,15.362,15.531,15.09,15.108,122606,0
2017-03-09,15.043,15.156,14.554,14.732,215753,0
2017-03-10,14.732,14.873,14.582,14.732,137859,0
2017-03-13,14.704,14.78,14.638,14.666,146997,0
2017-03-14,14.535,14.544,14.273,14.347,107452,0
2017-03-15,14.394,14.582,14.337,14.526,135015,0
2017-03-16,14.526,14.574,14.403,14.516,87656,0
2017-03-17,14.516,14.666,14.497,14.526,119182,0
2017-03-20,14.516,14.601,14.403,14.431,113902,0
2017-03-21,14.441,14.476,14.178,14.187,145774,0
2017-03-22,14.159,14.168,13.943,14.13,170358,0
2017-03-23,14.122,14.322,14.108,14.122,170488,0
2017-03-24,14.178,14.244,14.13,14.185,84917,0
2017-03-27,14.112,14.187,14.046,14.187,73492,0
2017-03-28,14.215,14.337,14.196,14.272,58936,0
2017-03-29,14.291,14.592,14.244,14.592,58468,0
2017-03-30,14.601,14.638,14.497,14.582,87279,0
2017-03-31,14.535,14.732,14.507,14.732,70467,0
2017-04-03,14.732,14.743,14.46,14.563,97130,0
2017-04-04,14.431,14.648,14.347,14.582,153398,0
2017-04-05,14.658,14.78,14.563,14.629,92433,0
2017-04-06,14.629,14.78,14.576,14.666,144683,0
2017-04-07,14.686,14.826,14.563,14.62,66362,0
2017-04-10,14.686,14.827,14.654,14.742,121223,0
2017-04-11,14.742,14.921,14.666,14.737,126476,0
2017-04-12,14.714,14.803,14.686,14.732,55840,0
2017-04-13,14.827,14.827,14.582,14.648,77481,0
2017-04-17,14.62,14.666,14.535,14.638,80381,0
2017-04-18,14.572,14.714,14.554,14.694,95112,0
2017-04-19,14.704,14.723,14.572,14.601,112640,0
2017-04-20,14.601,14.658,14.535,14.62,101841,0
2017-04-21,14.62,14.658,14.507,14.601,102886,0
2017-04-24,14.62,14.648,14.572,14.62,93379,0
2017-04-25,14.62,14.714,14.563,14.704,132263,0
2017-04-26,14.582,14.742,14.582,14.666,92234,0
2017-04-27,14.658,14.694,14.535,14.638,79702,0
2017-04-28,14.666,14.686,14.61,14.666,59425,0
2017-05-01,14.666,14.686,14.61,14.666,51963,0
2017-05-02,14.666,14.723,14.61,14.61,142179,0
2017-05-03,14.582,14.648,14.553,14.554,67291,0
2017-05-04,14.479,14.504,14.112,14.291,125416,0
2017-05-05,14.272,14.357,14.234,14.328,134196,0
2017-05-08,14.328,14.431,14.3,14.403,122857,0
2017-05-09,14.347,14.468,14.291,14.375,129850,0
2017-05-10,14.385,14.422,14.319,14.337,180507,0
2017-05-11,14.483,14.483,14.232,14.29,114672,0
2017-05-12,14.261,14.338,14.25,14.309,116898,0
2017-05-15,14.406,14.512,14.319,14.348,206838,0
2017-05-16,14.377,14.435,14.261,14.309,100461,0
2017-05-17,14.271,14.301,13.845,13.961,340977,0
2017-05-18,13.922,13.98,13.777,13.903,130142,0
2017-05-19,13.922,14.058,13.903,14.029,228050,0
2017-05-22,14.067,14.125,13.893,14.029,110834,0
2017-05-23,14.096,14.096,13.951,14.019,202583,0
2017-05-24,13.98,14.135,13.928,13.951,93013,0
2017-05-25,13.951,14.077,13.826,13.855,154581,0
2017-05-26,13.816,13.89,13.787,13.787,51584,0
2017-05-30,13.709,13.804,13.564,13.593,134924,0
2017-05-31,13.477,13.632,13.439,13.545,182852,0
2017-06-01,13.564,13.709,13.564,13.642,130768,0
2017-06-02,13.642,13.649,13.429,13.429,100658,0
2017-06-05,13.274,13.371,13.264,13.284,143937,0
2017-06-06,13.303,13.41,13.226,13.322,99809,0
2017-06-07,13.313,13.429,13.081,13.09,169983,0
2017-06-08,13.061,13.119,12.964,12.974,129383,0
2017-06-09,12.974,13.129,12.916,13.023,91491,0
2017-06-12,13.061,13.177,12.984,13.052,113117,0
2017-06-13,13.061,13.129,13.061,13.1,95719,0
2017-06-14,13.071,13.096,12.616,12.616,254603,0
2017-06-15,12.616,12.616,12.22,12.278,379738,0
2017-06-16,12.307,12.548,12.249,12.5,170392,0
2017-06-19,12.616,12.616,12.423,12.442,120019,0
2017-06-20,12.374,12.374,12.113,12.278,503714,0
2017-06-21,12.326,12.413,12.181,12.268,172051,0
2017-06-22,12.297,12.499,12.21,12.297,159161,0
2017-06-23,12.297,12.645,12.297,12.645,189626,0
2017-06-26,12.665,12.921,12.645,12.897,212881,0
2017-06-27,12.984,13.313,12.984,13.1,305485,0
2017-06-28,13.119,13.216,13.09,13.09,129145,0
2017-06-29,13.139,13.28,13.119,13.226,171584,0
2017-06-30,13.313,13.709,13.245,13.574,113758,0
2017-07-03,13.613,13.787,13.584,13.709,77904,0
2017-07-05,13.709,13.826,13.38,13.41,109494,0
2017-07-06,13.458,13.574,13.29,13.351,79922,0
2017-07-07,13.322,13.545,13.168,13.439,152434,0
2017-07-10,13.39,13.574,13.245,13.361,100934,0
2017-07-11,13.361,13.429,13.255,13.293,124515,0
2017-07-12,13.361,13.951,13.361,13.806,346959,0
2017-07-13,13.797,13.922,13.729,13.787,260956,0
2017-07-14,13.797,13.961,13.787,13.961,169418,0
2017-07-17,14.009,14.024,13.913,14.009,79910,0
2017-07-18,14.009,14.154,13.855,14.019,133244,0
2017-07-19,14.048,14.193,13.864,13.932,82121,0
2017-07-20,13.893,13.951,13.835,13.845,88603,0
2017-07-21,13.845,13.903,13.738,13.748,76877,0
2017-07-24,13.748,13.843,13.69,13.758,101116,0
2017-07-25,13.758,13.835,13.758,13.777,117370,0
2017-07-26,13.884,13.884,13.748,13.797,128017,0
2017-07-27,13.797,13.826,13.748,13.758,56273,0
2017-07-28,13.719,13.796,13.709,13.719,66106,0
2017-07-31,13.729,13.847,13.671,13.748,118815,0
2017-08-01,13.777,13.893,13.642,13.719,147879,0
2017-08-02,13.787,13.892,13.719,13.806,119202,0
2017-08-03,13.855,13.884,13.69,13.738,109001,0
2017-08-04,13.738,13.748,13.651,13.69,69236,0
2017-08-07,13.709,13.709,13.468,13.593,143567,0
2017-08-08,13.439,13.439,13.177,13.255,258200,0
2017-08-09,13.255,13.255,13.071,13.09,176479,0
2017-08-10,13.09,13.197,12.8,12.8,222048,0
2017-08-11,12.75,12.83,12.61,12.67,308378,0
2017-08-14,12.71,12.76,12.55,12.58,209000,0
2017-08-15,12.56,12.56,12.11,12.23,370571,0
2017-08-16,12.32,12.35,12.1,12.16,240815,0
2017-08-17,12.16,12.2,12.08,12.1,204915,0
2017-08-18,12.1,12.13,11.96,12.07,161688,0
2017-08-21,12.13,12.13,11.93,11.97,148749,0
2017-08-22,11.99,12.21,11.98,12.13,154237,0
2017-08-23,12.13,12.36,12.13,12.31,176301,0
2017-08-24,12.33,12.41,12.2608,12.28,88864,0
2017-08-25,12.29,12.37,12.28,12.36,93101,0
2017-08-28,12.39,12.4493,12.27,12.32,134392,0
2017-08-29,12.24,12.36,12.22,12.33,98247,0
2017-08-30,12.31,12.42,12.25,12.42,109251,0
2017-08-31,12.46,12.82,12.41,12.77,177087,0
2017-09-01,12.8,13.3,12.8,13.08,315959,0
2017-09-05,13.08,13.15,12.94,12.97,181830,0
2017-09-06,12.97,13.01,12.91,12.97,118275,0
2017-09-07,12.95,12.96,12.88,12.96,67033,0
2017-09-08,12.9,12.95,12.81,12.86,102075,0
2017-09-11,12.84,12.88,12.75,12.78,148422,0
2017-09-12,12.83,12.83,12.66,12.72,155580,0
2017-09-13,12.69,12.84,12.69,12.84,104840,0
2017-09-14,12.84,12.9,12.76,12.86,232116,0
2017-09-15,12.83,12.909,12.76,12.79,135911,0
2017-09-18,12.79,12.86,12.75,12.78,184324,0
2017-09-19,12.81,12.87,12.78,12.82,102569,0
2017-09-20,12.85,12.94,12.77,12.82,143788,0
2017-09-21,12.76,12.78,12.545,12.57,215255,0
2017-09-22,12.54,12.67,12.53,12.58,171038,0
2017-09-25,12.62,12.82,12.62,12.82,309277,0
2017-09-26,12.82,12.87,12.75,12.76,257973,0
2017-09-27,12.82,12.83,12.65,12.73,174776,0
2017-09-28,12.8,12.8,12.7,12.78,136329,0
2017-09-29,12.81,12.95,12.7753,12.92,154149,0
2017-10-02,12.8,12.93,12.8,12.9,144196,0
2017-10-03,12.97,12.97,12.9,12.97,95376,0
2017-10-04,12.92,12.95,12.83,12.84,276620,0
2017-10-05,12.9,13.01,12.881,12.94,133013,0
2017-10-06,12.91,12.9642,12.83,12.87,123807,0
2017-10-09,12.93,12.98,12.88,12.98,108971,0
2017-10-10,13.01,13.05,12.91,13,132399,0
2017-10-11,13,13.05,12.92,13.05,92123,0
2017-10-12,13,13.03,12.87,12.91,102410,0
2017-10-13,13.06,13.06,12.75,12.76,148687,0
2017-10-16,12.89,12.89,12.6472,12.71,96570,0
2017-10-17,12.68,12.71,12.51,12.59,105621,0
2017-10-18,12.59,12.59,12.3,12.34,193625,0
2017-10-19,12.22,12.35,12.2,12.32,160962,0
2017-10-20,12.34,12.41,12.25,12.26,110448,0
2017-10-23,12.3,12.32,12.06,12.14,219569,0
2017-10-24,12.16,12.19,11.9301,11.96,245874,0
2017-10-25,11.92,12,11.5877,11.64,278704,0
2017-10-26,11.63,11.895,11.541,11.76,168255,0
2017-10-27,11.86,12.01,11.7,11.86,478110,0
2017-10-30,11.9,12.05,11.85,11.93,197114,0
2017-10-31,11.95,11.97,11.77,11.85,319986,0
2017-11-01,11.94,12.1,11.91,12.02,213932,0
2017-11-02,12.02,12.1,11.71,11.83,242871,0
2017-11-03,11.84,12.15,11.76,12.12,384841,0
2017-11-06,12.12,12.25,12,12.25,180922,0
2017-11-07,12.3,12.38,12.26,12.38,245284,0
2017-11-08,12.37,12.37,12.09,12.15,144990,0
2017-11-09,12.07,12.226,11.98,11.98,172490,0
2017-11-10,12.01,12.119,11.89,11.97,264306,0
